date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-07-01,26.5,26.63,26.5,26.5,127794,0.326997107182843,0.328601243935061,0.326997107182843,0.326997107182843,10356486.1144364,0.0,1.0
1985-07-02,26.75,26.88,26.75,26.75,50085,0.330081985552492,0.33168612230471,0.330081985552492,0.330081985552492,4058912.05409918,0.0,1.0
1985-07-03,27.5,27.5,27.13,27.5,60619,0.339336620661441,0.339336620661441,0.33477100067436,0.339336620661441,4912592.3890873,0.0,1.0
1985-07-05,27.87,28.0,27.87,27.87,132165,0.343902240648522,0.34550637740074,0.343902240648522,0.343902240648522,10710714.0187684,0.0,1.0
1985-07-08,28.12,28.25,28.12,28.12,95597,0.346987119018171,0.348591255770389,0.346987119018171,0.346987119018171,7747226.02846599,0.0,1.0
1985-07-09,27.87,27.87,27.87,27.87,86954,0.343902240648522,0.343902240648522,0.343902240648522,0.343902240648522,7046793.22655764,0.0,1.0
1985-07-10,28.0,28.12,28.0,28.0,62110,0.34550637740074,0.346987119018171,0.34550637740074,0.34550637740074,5033423.73325545,0.0,1.0
1985-07-11,28.5,28.5,28.5,28.5,43028,0.351676134140039,0.351676134140039,0.351676134140039,0.351676134140039,3487009.4412255,0.0,1.0
1985-07-12,28.87,29.0,28.87,28.87,269505,0.35624175412712,0.357845890879338,0.35624175412712,0.35624175412712,21840812.4815812,0.0,1.0
1985-07-15,28.87,29.0,28.87,28.87,61909,0.35624175412712,0.357845890879338,0.35624175412712,0.35624175412712,5017134.59832735,0.0,1.0
1985-07-16,28.87,29.0,28.87,28.87,133064,0.35624175412712,0.357845890879338,0.35624175412712,0.35624175412712,10783569.4033473,0.0,1.0
1985-07-17,29.25,29.38,29.25,29.25,33783,0.360930769248987,0.362534906001205,0.360930769248987,0.360930769248987,2737790.27500514,0.0,1.0
1985-07-18,28.87,29.0,28.87,29.0,37959,0.35624175412712,0.357845890879338,0.35624175412712,0.357845890879338,3076215.2872427,0.0,1.0
1985-07-19,28.87,29.12,28.87,28.87,80394,0.35624175412712,0.359326632496769,0.35624175412712,0.35624175412712,6515167.72840668,0.0,1.0
1985-07-22,29.5,29.63,29.5,29.5,114679,0.364015647618637,0.365619784370854,0.364015647618637,0.364015647618637,9293640.32049592,0.0,1.0
1985-07-23,29.5,29.63,29.5,29.5,88445,0.364015647618637,0.365619784370854,0.364015647618637,0.364015647618637,7167624.57072578,0.0,1.0
1985-07-24,29.75,29.88,29.75,29.75,43324,0.367100525988286,0.368704662740504,0.367100525988286,0.367100525988286,3510997.42102012,0.0,1.0
1985-07-25,29.88,30.13,29.88,29.88,20372,0.368704662740504,0.371789541110153,0.368704662740504,0.368704662740504,1650956.50127001,0.0,1.0
1985-07-26,30.13,30.38,30.13,30.13,23946,0.371789541110153,0.374874419479803,0.371789541110153,0.371789541110153,1940595.14919554,0.0,1.0
1985-07-29,29.88,29.88,29.88,29.88,11524,0.368704662740504,0.368704662740504,0.368704662740504,0.368704662740504,933910.402544451,0.0,1.0
1985-07-30,29.88,30.13,29.88,29.88,25341,0.368704662740504,0.371789541110153,0.368704662740504,0.368704662740504,2053646.6080249,0.0,1.0
1985-07-31,30.13,30.13,30.13,30.13,19278,0.371789541110153,0.371789541110153,0.371789541110153,0.371789541110153,1562298.22459666,0.0,1.0
1985-08-01,30.38,30.38,30.38,30.38,27027,0.374874419479803,0.374874419479803,0.374874419479803,0.374874419479803,2190280.84428748,0.0,1.0
1985-08-02,30.13,30.38,30.13,30.38,19875,0.371789541110153,0.374874419479803,0.371789541110153,0.374874419479803,1610679.38654729,0.0,1.0
1985-08-05,29.88,30.13,29.88,30.13,44719,0.368704662740504,0.371789541110153,0.368704662740504,0.371789541110153,3624048.87984947,0.0,1.0
1985-08-06,29.75,29.88,29.75,29.88,14410,0.367100525988286,0.368704662740504,0.367100525988286,0.368704662740504,1167793.20554196,0.0,1.0
1985-08-07,29.5,29.63,29.5,29.63,59028,0.364015647618637,0.365619784370854,0.364015647618637,0.365619784370854,4783656.99769124,0.0,1.0
1985-08-08,29.25,29.38,29.25,29.38,32493,0.360930769248987,0.362534906001205,0.360930769248987,0.362534906001205,2633248.06576509,0.0,1.0
1985-08-09,29.25,29.38,29.25,29.25,27921,0.360930769248987,0.362534906001205,0.360930769248987,0.360930769248987,2262731.026505,0.0,1.0
1985-08-12,29.12,29.25,29.12,29.25,5662,0.359326632496769,0.360930769248987,0.359326632496769,0.360930769248987,458851.154044315,0.0,1.0
1985-08-13,29.12,29.25,29.12,29.12,19178,0.359326632496769,0.360930769248987,0.359326632496769,0.359326632496769,1554194.17736875,0.0,1.0
1985-08-14,29.38,29.5,29.38,29.38,67772,0.362534906001205,0.364015647618637,0.362534906001205,0.362534906001205,5492274.88729977,0.0,1.0
1985-08-15,29.5,29.63,29.5,29.5,27424,0.364015647618637,0.365619784370854,0.364015647618637,0.364015647618637,2222453.91178228,0.0,1.0
1985-08-16,29.38,29.63,29.38,29.5,4668,0.362534906001205,0.365619784370854,0.362534906001205,0.364015647618637,378296.92459888,0.0,1.0
1985-08-19,29.75,29.88,29.75,29.75,31103,0.367100525988286,0.368704662740504,0.367100525988286,0.367100525988286,2520601.80929712,0.0,1.0
1985-08-20,30.63,31.0,30.63,30.63,144989,0.377959297849452,0.382524917836533,0.377959297849452,0.377959297849452,11749977.0352757,0.0,1.0
1985-08-21,31.0,31.12,31.0,31.0,36172,0.382524917836533,0.384005659453965,0.382524917836533,0.382524917836533,2931395.96327993,0.0,1.0
1985-08-22,30.75,31.0,30.75,31.0,37166,0.379440039466884,0.382524917836533,0.379440039466884,0.382524917836533,3011950.19272536,0.0,1.0
1985-08-23,31.0,31.0,31.0,31.0,1586,0.382524917836533,0.382524917836533,0.382524917836533,0.382524917836533,128530.189034667,0.0,1.0
1985-08-26,30.63,30.75,30.63,30.75,24443,0.377959297849452,0.379440039466884,0.377959297849452,0.379440039466884,1980872.26391826,0.0,1.0
1985-08-27,30.13,30.13,30.13,30.13,15002,0.371789541110153,0.371789541110153,0.371789541110153,0.371789541110153,1215769.16513119,0.0,1.0
1985-08-28,29.25,29.38,29.25,29.38,15800,0.360930769248987,0.362534906001205,0.360930769248987,0.362534906001205,1280439.46200992,0.0,1.0
1985-08-29,30.38,30.5,30.38,30.38,25341,0.374874419479803,0.376355161097234,0.374874419479803,0.374874419479803,2053646.6080249,0.0,1.0
1985-08-30,30.38,30.38,30.38,30.38,12518,0.374874419479803,0.374874419479803,0.374874419479803,0.374874419479803,1014464.63198988,0.0,1.0
1985-09-03,29.75,29.88,29.75,29.88,103848,0.367100525988286,0.368704662740504,0.367100525988286,0.368704662740504,8415890.9652409,0.0,1.0
1985-09-04,29.38,29.63,29.38,29.63,8442,0.362534906001205,0.365619784370854,0.362534906001205,0.365619784370854,684143.666980237,0.0,1.0
1985-09-05,29.12,29.38,29.12,29.38,9938,0.359326632496769,0.362534906001205,0.359326632496769,0.362534906001205,805380.213509785,0.0,1.0
1985-09-06,28.62,28.75,28.62,28.75,18480,0.35315687575747,0.354761012509688,0.35315687575747,0.354761012509688,1497627.92771793,0.0,1.0
1985-09-09,28.12,28.5,28.12,28.5,22857,0.346987119018171,0.351676134140039,0.346987119018171,0.351676134140039,1852342.0748836,0.0,1.0
1985-09-10,28.0,28.12,28.0,28.12,6856,0.34550637740074,0.346987119018171,0.34550637740074,0.346987119018171,555613.47794557,0.0,1.0
1985-09-11,27.87,28.0,27.87,28.0,26531,0.343902240648522,0.34550637740074,0.343902240648522,0.34550637740074,2150084.77003704,0.0,1.0
1985-09-12,28.12,28.25,28.12,28.12,27825,0.346987119018171,0.348591255770389,0.346987119018171,0.346987119018171,2254951.14116621,0.0,1.0
1985-09-13,28.12,28.5,28.12,28.12,18580,0.346987119018171,0.351676134140039,0.346987119018171,0.346987119018171,1505731.97494585,0.0,1.0
1985-09-16,28.25,28.5,28.25,28.25,64991,0.348591255770389,0.351676134140039,0.348591255770389,0.348591255770389,5266901.33389157,0.0,1.0
1985-09-17,28.25,28.5,28.25,28.25,63797,0.348591255770389,0.351676134140039,0.348591255770389,0.348591255770389,5170139.00999032,0.0,1.0
1985-09-18,28.12,28.5,28.12,28.25,37462,0.346987119018171,0.351676134140039,0.346987119018171,0.348591255770389,3035938.17251998,0.0,1.0
1985-09-19,28.5,28.62,28.5,28.5,90528,0.351676134140039,0.35315687575747,0.351676134140039,0.351676134140039,7336431.87448317,0.0,1.0
1985-09-20,28.62,28.75,28.62,28.62,12518,0.35315687575747,0.354761012509688,0.35315687575747,0.35315687575747,1014464.63198989,0.0,1.0
1985-09-23,29.38,29.5,29.38,29.38,115176,0.362534906001205,0.364015647618637,0.362534906001205,0.362534906001205,9333917.43521865,0.0,1.0
1985-09-24,29.0,29.12,29.0,29.12,71149,0.357845890879338,0.359326632496769,0.357845890879338,0.359326632496769,5765948.56218631,0.0,1.0
1985-09-25,29.12,29.38,29.12,29.12,15599,0.359326632496769,0.362534906001205,0.359326632496769,0.359326632496769,1264150.32708182,0.0,1.0
1985-09-26,28.5,28.75,28.5,28.75,27027,0.351676134140039,0.354761012509688,0.351676134140039,0.354761012509688,2190280.84428748,0.0,1.0
1985-09-30,29.38,29.5,29.38,29.38,26034,0.362534906001205,0.364015647618637,0.362534906001205,0.362534906001205,2109807.65531432,0.0,1.0
1985-10-01,29.88,30.13,29.88,29.88,38059,0.368704662740504,0.371789541110153,0.368704662740504,0.368704662740504,3084319.3344706,0.0,1.0
1985-10-02,29.88,29.88,29.88,29.88,15700,0.368704662740504,0.368704662740504,0.368704662740504,0.368704662740504,1272335.41478201,0.0,1.0
1985-10-03,29.88,30.13,29.88,29.88,29115,0.368704662740504,0.371789541110153,0.368704662740504,0.368704662740504,2359493.35040625,0.0,1.0
1985-10-04,29.0,29.25,29.0,29.25,77413,0.357845890879338,0.360930769248987,0.357845890879338,0.360930769248987,6273586.08054265,0.0,1.0
1985-10-07,27.87,28.12,27.87,28.12,26335,0.343902240648522,0.346987119018171,0.343902240648522,0.346987119018171,2134200.83747033,0.0,1.0
1985-10-08,28.5,28.62,28.5,28.5,46802,0.351676134140039,0.35315687575747,0.351676134140039,0.351676134140039,3792856.18360685,0.0,1.0
1985-10-09,29.88,29.88,29.88,29.88,76716,0.368704662740504,0.368704662740504,0.368704662740504,0.368704662740504,6217100.87136412,0.0,1.0
1985-10-10,29.75,29.88,29.75,29.88,37959,0.367100525988286,0.368704662740504,0.367100525988286,0.368704662740504,3076215.2872427,0.0,1.0
1985-10-11,29.63,29.88,29.63,29.75,22455,0.365619784370854,0.368704662740504,0.365619784370854,0.367100525988286,1819763.80502739,0.0,1.0
1985-10-14,29.88,29.88,29.88,29.88,15499,0.368704662740504,0.368704662740504,0.368704662740504,0.368704662740504,1256046.27985391,0.0,1.0
1985-10-15,30.13,30.13,30.13,30.13,19278,0.371789541110153,0.371789541110153,0.371789541110153,0.371789541110153,1562298.22459666,0.0,1.0
1985-10-16,29.88,30.13,29.88,30.13,29813,0.368704662740504,0.371789541110153,0.368704662740504,0.371789541110153,2416059.60005707,0.0,1.0
1985-10-17,30.38,30.5,30.38,30.38,26034,0.374874419479803,0.376355161097234,0.374874419479803,0.374874419479803,2109807.65531432,0.0,1.0
1985-10-18,30.5,30.63,30.5,30.5,31499,0.376355161097234,0.377959297849452,0.376355161097234,0.376355161097234,2552693.83631965,0.0,1.0
1985-10-21,30.38,30.63,30.38,30.5,8347,0.374874419479803,0.377959297849452,0.374874419479803,0.376355161097234,676444.822113722,0.0,1.0
1985-10-22,30.13,30.38,30.13,30.38,8046,0.371789541110153,0.374874419479803,0.371789541110153,0.374874419479803,652051.639957711,0.0,1.0
1985-10-23,30.5,30.75,30.5,30.5,8844,0.376355161097234,0.379440039466884,0.376355161097234,0.376355161097234,716721.93683644,0.0,1.0
1985-10-24,31.25,31.5,31.25,31.25,31700,0.385609796206183,0.388694674575832,0.385609796206183,0.385609796206183,2568982.97124775,0.0,1.0
1985-10-25,31.62,31.75,31.62,31.62,39846,0.390175416193264,0.391779552945482,0.390175416193264,0.390175416193264,3229138.65843337,0.0,1.0
1985-10-28,31.62,31.75,31.62,31.62,8643,0.390175416193264,0.391779552945482,0.390175416193264,0.390175416193264,700432.801908338,0.0,1.0
1985-10-29,32.5,32.5,32.12,32.5,17983,0.40103418805443,0.40103418805443,0.396345172932563,0.40103418805443,1457350.81299522,0.0,1.0
1985-10-30,31.87,32.5,31.87,32.5,7152,0.393260294562913,0.40103418805443,0.393260294562913,0.40103418805443,579601.457740188,0.0,1.0
1985-10-31,31.75,31.87,31.75,31.87,12919,0.391779552945482,0.393260294562913,0.391779552945482,0.393260294562913,1046961.86137381,0.0,1.0
1985-11-01,32.25,32.37,32.25,32.25,10731,0.397949309684781,0.399430051302212,0.397949309684781,0.397949309684781,869645.308027117,0.0,1.0
1985-11-04,32.5,32.63,32.5,32.5,18184,0.40103418805443,0.402638324806648,0.40103418805443,0.40103418805443,1473639.94792332,0.0,1.0
1985-11-05,32.63,32.63,32.63,32.63,15002,0.402638324806648,0.402638324806648,0.402638324806648,0.402638324806648,1215769.16513119,0.0,1.0
1985-11-06,34.0,34.12,34.0,34.0,45613,0.419543458272327,0.421024199889759,0.419543458272327,0.419543458272327,3696499.06206699,0.0,1.0
1985-11-07,33.88,34.0,33.88,34.0,114779,0.418062716654895,0.419543458272327,0.418062716654895,0.419543458272327,9301744.36772385,0.0,1.0
1985-11-08,34.37,34.62,34.37,34.37,17983,0.424109078259408,0.427193956629057,0.424109078259408,0.424109078259408,1457350.81299522,0.0,1.0
1985-11-11,35.75,36.0,35.75,35.75,75521,0.441137606859873,0.444222485229523,0.441137606859873,0.441137606859873,6120257.50699059,0.0,1.0
1985-11-12,36.0,36.0,36.0,36.0,17386,0.444222485229523,0.444222485229523,0.444222485229523,0.444222485229523,1408969.65104459,0.0,1.0
1985-11-13,35.75,35.75,35.75,35.75,49884,0.441137606859873,0.441137606859873,0.441137606859873,0.441137606859873,4042622.91917107,0.0,1.0
1985-11-14,35.37,35.37,35.37,35.37,20965,0.436448591738006,0.436448591738006,0.436448591738006,0.436448591738006,1699013.50133152,0.0,1.0
1985-11-15,35.0,35.12,35.0,35.12,24543,0.431882971750925,0.433363713368356,0.431882971750925,0.433363713368356,1988976.31114617,0.0,1.0
1985-11-18,35.5,35.75,35.5,35.5,43425,0.438052728490224,0.441137606859873,0.438052728490224,0.438052728490224,3519182.5087203,0.0,1.0
1985-11-19,36.25,36.38,36.25,36.25,90031,0.447307363599172,0.44891150035139,0.447307363599172,0.447307363599172,7296154.75976046,0.0,1.0
1985-11-20,37.0,37.13,37.0,37.0,37462,0.45656199870812,0.458166135460338,0.45656199870812,0.45656199870812,3035938.17251998,0.0,1.0
1985-11-21,37.75,37.87,37.75,37.75,39153,0.465816633817069,0.4672973754345,0.465816633817069,0.465816633817069,3172977.61114395,0.0,1.0
1985-11-22,38.0,38.25,38.0,38.0,14410,0.468901512186718,0.471986390556368,0.468901512186718,0.468901512186718,1167793.20554196,0.0,1.0
1985-11-25,37.62,37.75,37.62,37.75,29412,0.464212497064851,0.465816633817069,0.464212497064851,0.465816633817069,2383562.37067315,0.0,1.0
1985-11-26,37.87,37.87,37.87,37.87,23353,0.4672973754345,0.4672973754345,0.4672973754345,0.4672973754345,1892538.14913403,0.0,1.0
1985-11-27,38.62,38.62,38.62,38.62,17486,0.476552010543449,0.476552010543449,0.476552010543449,0.476552010543449,1417073.6982725,0.0,1.0
1985-11-29,38.75,38.87,38.75,38.75,33191,0.478156147295667,0.479636888913098,0.478156147295667,0.478156147295667,2689814.3154159,0.0,1.0
1985-12-02,37.62,37.75,37.62,37.75,49884,0.464212497064851,0.465816633817069,0.464212497064851,0.465816633817069,4042622.91917107,0.0,1.0
1985-12-03,36.63,36.75,36.63,36.75,30706,0.451996378721039,0.453477120338471,0.451996378721039,0.453477120338471,2488428.74180232,0.0,1.0
1985-12-04,37.75,37.87,37.75,37.75,26234,0.465816633817069,0.4672973754345,0.465816633817069,0.465816633817069,2126015.74977014,0.0,1.0
1985-12-05,37.5,37.62,37.5,37.62,10133,0.462731755447419,0.464212497064851,0.462731755447419,0.464212497064851,821183.105604211,0.0,1.0
1985-12-06,36.75,36.75,36.75,36.75,32593,0.453477120338471,0.453477120338471,0.453477120338471,0.453477120338471,2641352.112993,0.0,1.0
1985-12-09,36.25,36.38,36.25,36.38,13812,0.447307363599172,0.44891150035139,0.447307363599172,0.44891150035139,1119331.00311905,0.0,1.0
1985-12-10,35.5,35.75,35.5,35.75,58431,0.438052728490224,0.441137606859873,0.438052728490224,0.441137606859873,4735275.83574061,0.0,1.0
1985-12-11,36.0,36.0,36.0,36.0,85960,0.444222485229523,0.444222485229523,0.444222485229523,0.444222485229523,6966238.9971122,0.0,1.0
1985-12-12,36.0,36.0,36.0,36.0,42531,0.444222485229523,0.444222485229523,0.444222485229523,0.444222485229523,3446732.32650278,0.0,1.0
1985-12-13,36.38,36.5,36.38,36.38,39750,0.44891150035139,0.450392241968821,0.44891150035139,0.44891150035139,3221358.77309458,0.0,1.0
1985-12-16,36.88,37.0,36.88,36.88,55947,0.455081257090689,0.45656199870812,0.455081257090689,0.455081257090689,4533971.3025993,0.0,1.0
1985-12-17,36.5,36.75,36.5,36.75,25040,0.450392241968821,0.453477120338471,0.450392241968821,0.453477120338471,2029253.42586889,0.0,1.0
1985-12-18,36.75,36.88,36.75,36.75,63997,0.453477120338471,0.455081257090689,0.453477120338471,0.453477120338471,5186347.10444613,0.0,1.0
1985-12-19,37.13,37.25,37.13,37.13,36965,0.458166135460338,0.45964687707777,0.458166135460338,0.458166135460338,2995661.05779726,0.0,1.0
1985-12-20,37.25,37.5,37.25,37.25,56544,0.45964687707777,0.462731755447419,0.45964687707777,0.45964687707777,4582352.46454993,0.0,1.0
1985-12-23,38.62,38.75,38.62,38.62,32789,0.476552010543449,0.478156147295667,0.476552010543449,0.476552010543449,2657236.0455597,0.0,1.0
1985-12-24,38.5,38.62,38.5,38.62,28418,0.475071268926017,0.476552010543449,0.475071268926017,0.476552010543449,2303008.14122772,0.0,1.0
1985-12-26,38.5,38.5,38.5,38.5,96,0.475071268926017,0.475071268926017,0.475071268926017,0.475071268926017,7779.88533879446,0.0,1.0
1985-12-27,39.5,39.63,39.5,39.5,37858,0.487410782404615,0.489014919156833,0.487410782404615,0.487410782404615,3068030.19954251,0.0,1.0
1985-12-30,41.0,41.12,41.0,41.0,35771,0.505920052622512,0.507400794239943,0.505920052622512,0.505920052622512,2898898.733896,0.0,1.0
1985-12-31,41.37,41.62,41.37,41.37,24940,0.510485672609593,0.513570550979242,0.510485672609593,0.510485672609593,2021149.37864098,0.0,1.0
1986-01-02,41.37,41.5,41.37,41.37,35078,0.510485672609593,0.512089809361811,0.510485672609593,0.510485672609593,2842737.68660658,0.0,1.0
1986-01-03,42.5,42.63,42.5,42.5,49387,0.524429322840409,0.526033459592626,0.524429322840409,0.524429322840409,4002345.80444835,0.0,1.0
1986-01-06,42.38,42.5,42.38,42.5,59525,0.522948581222977,0.524429322840409,0.522948581222977,0.524429322840409,4823934.11241396,0.0,1.0
1986-01-07,42.63,42.88,42.63,42.63,95000,0.526033459592626,0.529118337962276,0.526033459592626,0.526033459592626,7698844.86651535,0.0,1.0
1986-01-08,41.12,41.37,41.12,41.37,101459,0.507400794239943,0.510485672609593,0.507400794239943,0.510485672609593,8222285.27696612,0.0,1.0
1986-01-09,41.12,41.37,41.12,41.12,111497,0.507400794239943,0.510485672609593,0.507400794239943,0.507400794239943,9035769.53770382,0.0,1.0
1986-01-10,40.5,40.5,40.5,40.5,41241,0.499750295883213,0.499750295883213,0.499750295883213,0.499750295883213,3342190.11726273,0.0,1.0
1986-01-13,39.63,39.75,39.63,39.75,38752,0.489014919156833,0.490495660774264,0.489014919156833,0.490495660774264,3140480.38176003,0.0,1.0
1986-01-14,39.0,39.25,39.0,39.25,50581,0.481241025665316,0.484325904034966,0.481241025665316,0.484325904034966,4099108.12834961,0.0,1.0
1986-01-15,40.13,40.25,40.13,40.13,115176,0.495184675896132,0.496665417513563,0.495184675896132,0.495184675896132,9333917.43521865,0.0,1.0
1986-01-16,41.0,41.12,41.0,41.0,77112,0.505920052622512,0.507400794239943,0.505920052622512,0.505920052622512,6249192.89838665,0.0,1.0
1986-01-17,40.5,40.75,40.5,40.75,28618,0.499750295883213,0.502835174252862,0.499750295883213,0.502835174252862,2319216.23568354,0.0,1.0
1986-01-20,40.25,40.38,40.25,40.38,27921,0.496665417513563,0.498269554265781,0.496665417513563,0.498269554265781,2262731.026505,0.0,1.0
1986-01-21,39.63,39.88,39.63,39.88,30405,0.489014919156833,0.492099797526482,0.489014919156833,0.492099797526482,2464035.55964631,0.0,1.0
1986-01-22,39.25,39.5,39.25,39.5,19077,0.484325904034966,0.487410782404615,0.484325904034966,0.487410782404615,1546009.08966856,0.0,1.0
1986-01-23,37.87,38.25,37.87,38.25,19077,0.4672973754345,0.471986390556368,0.4672973754345,0.471986390556368,1546009.08966856,0.0,1.0
1986-01-24,39.63,39.88,39.63,39.63,209483,0.489014919156833,0.492099797526482,0.489014919156833,0.489014919156833,16976601.2544446,0.0,1.0
1986-01-27,39.63,39.75,39.63,39.63,61312,0.489014919156833,0.490495660774264,0.489014919156833,0.489014919156833,4968753.43637672,0.0,1.0
1986-01-28,39.38,39.5,39.38,39.5,31002,0.485930040787183,0.487410782404615,0.485930040787183,0.487410782404615,2512416.72159694,0.0,1.0
1986-01-29,38.5,38.62,38.5,38.62,32990,0.475071268926017,0.476552010543449,0.475071268926017,0.476552010543449,2673525.18048781,0.0,1.0
1986-01-30,38.25,38.25,38.25,38.25,9637,0.471986390556368,0.471986390556368,0.471986390556368,0.471986390556368,780987.031353772,0.0,1.0
1986-01-31,39.0,39.13,39.0,39.0,79300,0.481241025665316,0.482845162417534,0.481241025665316,0.481241025665316,6426509.45173334,0.0,1.0
1986-02-03,39.63,39.75,39.63,39.63,60419,0.489014919156833,0.490495660774264,0.489014919156833,0.489014919156833,4896384.29463148,0.0,1.0
1986-02-04,39.13,39.38,39.13,39.38,10530,0.482845162417534,0.485930040787183,0.482845162417534,0.485930040787183,853356.173099017,0.0,1.0
1986-02-05,39.38,39.38,39.13,39.13,21562,0.485930040787183,0.485930040787183,0.482845162417534,0.482845162417534,1747394.66328215,0.0,1.0
1986-02-06,39.5,39.5,39.38,39.38,14605,0.487410782404615,0.487410782404615,0.485930040787183,0.485930040787183,1183596.09763639,0.0,1.0
1986-02-07,37.87,38.0,37.5,38.0,13712,0.4672973754345,0.468901512186718,0.462731755447419,0.468901512186718,1111226.95589114,0.0,1.0
1986-02-10,38.0,38.25,38.0,38.0,5862,0.468901512186718,0.471986390556368,0.468901512186718,0.468901512186718,475059.248500137,0.0,1.0
1986-02-11,38.0,38.0,38.0,38.0,6158,0.468901512186718,0.468901512186718,0.468901512186718,0.468901512186718,499047.228294753,0.0,1.0
1986-02-12,38.0,38.0,37.87,38.0,57538,0.468901512186718,0.468901512186718,0.4672973754345,0.468901512186718,4662906.69399537,0.0,1.0
1986-02-13,37.5,37.5,37.25,37.5,15800,0.462731755447419,0.462731755447419,0.45964687707777,0.462731755447419,1280439.46200992,0.0,1.0
1986-02-14,37.75,37.75,37.62,37.62,3177,0.465816633817069,0.465816633817069,0.464212497064851,0.464212497064851,257465.580430729,0.0,1.0
1986-02-18,37.75,37.75,37.75,37.75,0,0.465816633817069,0.465816633817069,0.465816633817069,0.465816633817069,0,0.0,1.0
1986-02-19,36.75,37.13,36.75,37.13,11127,0.453477120338471,0.458166135460338,0.453477120338471,0.458166135460338,901737.335049645,0.0,1.0
1986-02-20,37.25,37.5,37.0,37.0,10731,0.45964687707777,0.462731755447419,0.45656199870812,0.45656199870812,869645.308027118,0.0,1.0
1986-02-21,37.38,37.38,37.25,37.25,5265,0.461251013829988,0.461251013829988,0.45964687707777,0.45964687707777,426678.086549508,0.0,1.0
1986-02-24,37.13,37.13,37.0,37.13,7850,0.458166135460338,0.458166135460338,0.45656199870812,0.458166135460338,636167.707391005,0.0,1.0
1986-02-25,36.88,37.0,36.75,37.0,19278,0.455081257090689,0.45656199870812,0.453477120338471,0.45656199870812,1562298.22459666,0.0,1.0
1986-02-26,37.62,37.62,37.38,37.38,9140,0.464212497064851,0.464212497064851,0.461251013829988,0.461251013829988,740709.916631056,0.0,1.0
1986-02-27,38.25,38.25,37.87,37.87,10334,0.471986390556368,0.471986390556368,0.4672973754345,0.4672973754345,837472.240532311,0.0,1.0
1986-02-28,37.75,37.87,37.75,37.87,3378,0.465816633817069,0.4672973754345,0.465816633817069,0.4672973754345,273754.71535883,0.0,1.0
1986-03-03,37.87,37.87,37.87,37.87,497,0.4672973754345,0.4672973754345,0.4672973754345,0.4672973754345,40277.1147227172,0.0,1.0
1986-03-04,39.25,39.38,39.25,39.25,5762,0.484325904034966,0.485930040787183,0.484325904034966,0.484325904034966,466955.201272225,0.0,1.0
1986-03-05,39.88,40.13,39.75,39.75,8743,0.492099797526482,0.495184675896132,0.490495660774264,0.490495660774264,708536.84913625,0.0,1.0
1986-03-06,40.38,40.38,40.25,40.25,16693,0.498269554265781,0.498269554265781,0.496665417513563,0.496665417513563,1352808.60375517,0.0,1.0
1986-03-07,40.38,40.38,40.38,40.38,1988,0.498269554265781,0.498269554265781,0.498269554265781,0.498269554265781,161108.458890869,0.0,1.0
1986-03-10,39.88,40.25,39.88,40.25,10334,0.492099797526482,0.496665417513563,0.492099797526482,0.496665417513563,837472.240532312,0.0,1.0
1986-03-11,40.38,40.38,40.13,40.13,1491,0.498269554265781,0.498269554265781,0.495184675896132,0.495184675896132,120831.344168151,0.0,1.0
1986-03-12,40.75,40.75,40.75,40.75,196,0.502835174252862,0.502835174252862,0.502835174252862,0.502835174252862,15883.9325667054,0.0,1.0
1986-03-13,40.0,40.0,39.75,40.0,6655,0.493580539143914,0.493580539143914,0.490495660774264,0.493580539143914,539324.34301747,0.0,1.0
1986-03-14,40.0,40.13,40.0,40.0,2680,0.493580539143914,0.495184675896132,0.493580539143914,0.493580539143914,217188.465708012,0.0,1.0
1986-03-17,40.0,40.0,40.0,40.0,0,0.493580539143914,0.493580539143914,0.493580539143914,0.493580539143914,0,0.0,1.0
1986-03-18,40.0,40.0,39.88,40.0,1988,0.493580539143914,0.493580539143914,0.492099797526482,0.493580539143914,161108.458890869,0.0,1.0
1986-03-19,40.38,40.38,40.38,40.38,4171,0.498269554265781,0.498269554265781,0.498269554265781,0.498269554265781,338019.809876163,0.0,1.0
1986-03-20,40.75,40.75,40.5,40.5,2981,0.502835174252862,0.502835174252862,0.499750295883213,0.499750295883213,241581.647864024,0.0,1.0
1986-03-21,40.75,40.75,40.75,40.75,693,0.502835174252862,0.502835174252862,0.502835174252862,0.502835174252862,56161.0472894225,0.0,1.0
1986-03-24,39.13,39.38,39.13,39.38,4668,0.482845162417534,0.485930040787183,0.482845162417534,0.485930040787183,378296.92459888,0.0,1.0
1986-03-25,38.25,38.25,38.25,38.25,8347,0.471986390556368,0.471986390556368,0.471986390556368,0.471986390556368,676444.822113722,0.0,1.0
1986-03-26,37.87,37.87,37.62,37.87,4868,0.4672973754345,0.4672973754345,0.464212497064851,0.4672973754345,394505.019054703,0.0,1.0
1986-03-27,38.25,38.25,38.25,38.25,11328,0.471986390556368,0.471986390556368,0.471986390556368,0.471986390556368,918026.469977745,0.0,1.0
1986-03-31,38.25,38.25,38.25,38.25,8844,0.471986390556368,0.471986390556368,0.471986390556368,0.471986390556368,716721.936836439,0.0,1.0
1986-04-01,38.62,38.87,38.5,38.5,16889,0.476552010543449,0.479636888913098,0.475071268926017,0.475071268926017,1368692.53632187,0.0,1.0
1986-04-02,38.25,38.5,38.25,38.5,4467,0.471986390556368,0.475071268926017,0.471986390556368,0.475071268926017,362007.789670779,0.0,1.0
1986-04-03,38.25,38.25,38.25,38.25,3674,0.471986390556368,0.471986390556368,0.471986390556368,0.471986390556368,297742.695153446,0.0,1.0
1986-04-04,37.87,38.0,37.87,38.0,3177,0.4672973754345,0.468901512186718,0.4672973754345,0.468901512186718,257465.580430729,0.0,1.0
1986-04-07,37.87,37.87,37.87,37.87,3574,0.4672973754345,0.4672973754345,0.4672973754345,0.4672973754345,289638.647925536,0.0,1.0
1986-04-08,38.62,38.62,38.5,38.5,8844,0.476552010543449,0.476552010543449,0.475071268926017,0.475071268926017,716721.936836439,0.0,1.0
1986-04-09,38.62,38.62,38.62,38.62,2680,0.476552010543449,0.476552010543449,0.476552010543449,0.476552010543449,217188.465708012,0.0,1.0
1986-04-10,39.38,39.38,38.62,38.62,11428,0.485930040787183,0.485930040787183,0.476552010543449,0.476552010543449,926130.517205657,0.0,1.0
1986-04-11,39.38,39.38,39.38,39.38,0,0.485930040787183,0.485930040787183,0.485930040787183,0.485930040787183,0,0.0,1.0
1986-04-14,42.5,42.5,41.87,41.87,13014,0.524429322840409,0.524429322840409,0.516655429348892,0.516655429348892,1054660.70624032,0.0,1.0
1986-04-15,41.12,41.5,41.0,41.5,23253,0.507400794239943,0.512089809361811,0.505920052622512,0.512089809361811,1884434.10190612,0.0,1.0
1986-04-16,43.5,43.5,42.12,42.12,21165,0.536768836319006,0.536768836319006,0.519740307718541,0.519740307718541,1715221.59578734,0.0,1.0
1986-04-17,43.5,43.5,43.5,43.5,0,0.536768836319006,0.536768836319006,0.536768836319006,0.536768836319006,0,0.0,1.0
1986-04-18,43.75,43.75,42.88,43.75,7353,0.539853714688656,0.539853714688656,0.529118337962276,0.539853714688656,595890.592668288,0.0,1.0
1986-04-21,43.75,43.75,42.75,43.75,10530,0.539853714688656,0.539853714688656,0.527514201210058,0.539853714688656,853356.173099017,0.0,1.0
1986-04-22,42.75,42.88,42.63,42.88,5662,0.527514201210058,0.529118337962276,0.526033459592626,0.529118337962276,458851.154044315,0.0,1.0
1986-04-23,42.12,42.12,41.87,42.12,6756,0.519740307718541,0.519740307718541,0.516655429348892,0.519740307718541,547509.43071766,0.0,1.0
1986-04-24,42.0,42.0,41.87,42.0,7649,0.51825956610111,0.51825956610111,0.516655429348892,0.51825956610111,619878.572462904,0.0,1.0
1986-04-25,42.63,42.63,42.25,42.25,2284,0.526033459592626,0.526033459592626,0.521344444470759,0.521344444470759,185096.438685485,0.0,1.0
1986-04-28,42.0,42.0,42.0,42.0,994,0.51825956610111,0.51825956610111,0.51825956610111,0.51825956610111,80554.2294454342,0.0,1.0
1986-04-29,41.75,41.87,41.75,41.87,1988,0.51517468773146,0.516655429348892,0.51517468773146,0.516655429348892,161108.458890869,0.0,1.0
1986-04-30,41.37,41.62,41.37,41.62,8146,0.510485672609593,0.513570550979242,0.510485672609593,0.513570550979242,660155.687185621,0.0,1.0
1986-05-01,40.13,40.5,40.13,40.5,12919,0.495184675896132,0.499750295883213,0.495184675896132,0.499750295883213,1046961.86137381,0.0,1.0
1986-05-02,40.13,40.13,40.13,40.13,0,0.495184675896132,0.495184675896132,0.495184675896132,0.495184675896132,0,0.0,1.0
1986-05-05,40.75,40.75,40.75,40.75,994,0.502835174252862,0.502835174252862,0.502835174252862,0.502835174252862,80554.2294454343,0.0,1.0
1986-05-06,40.5,40.75,40.5,40.75,1988,0.499750295883213,0.502835174252862,0.499750295883213,0.502835174252862,161108.458890869,0.0,1.0
1986-05-07,40.25,40.25,40.0,40.25,11524,0.496665417513563,0.496665417513563,0.493580539143914,0.496665417513563,933910.402544452,0.0,1.0
1986-05-08,40.13,40.25,40.13,40.25,9340,0.495184675896132,0.496665417513563,0.495184675896132,0.496665417513563,756918.011086877,0.0,1.0
1986-05-09,39.75,40.0,39.5,40.0,30902,0.490495660774264,0.493580539143914,0.487410782404615,0.493580539143914,2504312.67436903,0.0,1.0
1986-05-12,39.38,39.5,39.38,39.5,9536,0.485930040787183,0.487410782404615,0.485930040787183,0.487410782404615,772801.943653583,0.0,1.0
1986-05-13,38.62,38.62,38.62,38.62,3177,0.476552010543449,0.476552010543449,0.476552010543449,0.476552010543449,257465.580430729,0.0,1.0
1986-05-14,38.87,38.87,38.62,38.62,23449,0.479636888913098,0.479636888913098,0.476552010543449,0.476552010543449,1900318.03447283,0.0,1.0
1986-05-15,38.87,39.0,38.87,38.87,3875,0.479636888913098,0.481241025665316,0.479636888913098,0.479636888913098,314031.830081547,0.0,1.0
1986-05-16,38.25,38.5,38.25,38.5,1491,0.471986390556368,0.475071268926017,0.471986390556368,0.475071268926017,120831.344168151,0.0,1.0
1986-05-19,38.5,38.5,38.25,38.25,5662,0.475071268926017,0.475071268926017,0.471986390556368,0.471986390556368,458851.154044315,0.0,1.0
1986-05-20,38.25,38.25,38.25,38.25,497,0.471986390556368,0.471986390556368,0.471986390556368,0.471986390556368,40277.1147227171,0.0,1.0
1986-05-21,40.0,40.13,38.75,38.75,39349,0.493580539143914,0.495184675896132,0.478156147295667,0.478156147295667,3188861.54371066,0.0,1.0
1986-05-22,41.75,41.75,41.37,41.37,68966,0.51517468773146,0.51517468773146,0.510485672609593,0.510485672609593,5589037.21120103,0.0,1.0
1986-05-23,41.37,41.5,41.37,41.5,23549,0.510485672609593,0.512089809361811,0.510485672609593,0.512089809361811,1908422.08170074,0.0,1.0
1986-05-27,41.12,41.12,40.5,41.12,11825,0.507400794239943,0.507400794239943,0.499750295883213,0.507400794239943,958303.584700464,0.0,1.0
1986-05-28,42.88,43.75,42.63,42.63,53362,0.529118337962276,0.539853714688656,0.526033459592626,0.526033459592626,4324481.68175781,0.0,1.0
1986-05-29,42.38,42.5,42.38,42.5,1491,0.534976398591105,0.536491197265738,0.534976398591105,0.536491197265738,118114.705931722,0.0,1.023
1986-05-30,42.12,42.25,42.12,42.25,5386,0.531694334796068,0.533335366693586,0.531694334796068,0.533335366693586,426670.560796951,0.0,1.0
1986-06-02,42.5,42.5,42.5,42.5,2639,0.536491197265738,0.536491197265738,0.536491197265738,0.536491197265738,209057.484207789,0.0,1.0
1986-06-03,42.5,42.5,42.5,42.5,0,0.536491197265738,0.536491197265738,0.536491197265738,0.536491197265738,0,0.0,1.0
1986-06-04,42.25,42.38,42.25,42.25,44321,0.533335366693586,0.534976398591105,0.533335366693586,0.533335366693586,3511040.83272961,0.0,1.0
1986-06-05,43.25,43.25,42.5,42.5,32532,0.545958688982192,0.545958688982192,0.536491197265738,0.536491197265738,2577134.54954445,0.0,1.0
1986-06-06,42.5,42.75,42.38,42.75,13925,0.536491197265738,0.539647027837889,0.534976398591105,0.539647027837889,1103116.88806118,0.0,1.0
1986-06-09,42.25,42.63,42.25,42.5,21652,0.533335366693586,0.538132229163257,0.533335366693586,0.536491197265738,1715237.83556918,0.0,1.0
1986-06-10,42.88,43.75,42.5,42.5,20738,0.541288059735408,0.552270350126495,0.536491197265738,0.536491197265738,1642832.17411941,0.0,1.0
1986-06-11,43.25,43.5,43.25,43.25,7522,0.545958688982192,0.549114519554344,0.545958688982192,0.545958688982192,595881.165672979,0.0,1.0
1986-06-12,43.63,43.63,43.25,43.25,15249,0.550755551451862,0.550755551451862,0.545958688982192,0.545958688982192,1208002.11318097,0.0,1.0
1986-06-13,43.5,43.63,43.5,43.63,14741,0.549114519554344,0.550755551451862,0.549114519554344,0.550755551451862,1167759.14160933,0.0,1.0
1986-06-16,44.62,44.87,44.62,44.62,15347,0.563252640517582,0.566408471089733,0.563252640517582,0.563252640517582,1215765.52108258,0.0,1.0
1986-06-17,44.25,44.25,44.25,44.25,12605,0.558582011270798,0.558582011270798,0.558582011270798,0.558582011270798,998548.536733302,0.0,1.0
1986-06-18,43.63,43.63,43.63,43.63,9756,0.550755551451862,0.550755551451862,0.550755551451862,0.550755551451862,772855.178450623,0.0,1.0
1986-06-19,43.25,43.63,43.25,43.63,14027,0.545958688982192,0.550755551451862,0.545958688982192,0.550755551451862,1111197.1697547,0.0,1.0
1986-06-20,42.5,43.75,42.5,43.75,21447,0.536491197265738,0.552270350126495,0.536491197265738,0.552270350126495,1698998.05373416,0.0,1.0
1986-06-23,43.75,43.75,42.5,42.5,7014,0.552270350126495,0.552270350126495,0.536491197265738,0.536491197265738,555638.194101339,0.0,1.0
1986-06-24,43.75,43.75,43.75,43.75,12400,0.552270350126495,0.552270350126495,0.552270350126495,0.552270350126495,982308.75489829,0.0,1.0
1986-06-25,43.75,43.75,43.75,43.75,0,0.552270350126495,0.552270350126495,0.552270350126495,0.552270350126495,0,0.0,1.0
1986-06-26,43.75,43.75,43.75,43.75,0,0.552270350126495,0.552270350126495,0.552270350126495,0.552270350126495,0,0.0,1.0
1986-06-27,42.75,42.75,42.75,42.75,1017,0.539647027837889,0.539647027837889,0.539647027837889,0.539647027837889,80565.161591255,0.0,1.0
1986-06-30,42.38,42.38,42.38,42.38,2742,0.534976398591105,0.534976398591105,0.534976398591105,0.534976398591105,217216.984349283,0.0,1.0
1986-07-01,42.12,42.12,42.12,42.12,200,0.531694334796068,0.531694334796068,0.531694334796068,0.531694334796068,15843.6895951337,0.0,1.0
1986-07-02,42.12,42.12,42.12,42.12,0,0.531694334796068,0.531694334796068,0.531694334796068,0.531694334796068,0,0.0,1.0
1986-07-03,42.12,42.12,42.12,42.12,0,0.531694334796068,0.531694334796068,0.531694334796068,0.531694334796068,0,0.0,1.0
1986-07-07,42.75,43.25,42.75,42.75,12502,0.539647027837889,0.545958688982192,0.539647027837889,0.539647027837889,990389.036591809,0.0,1.0
1986-07-08,42.38,42.5,42.38,42.5,3964,0.534976398591105,0.536491197265738,0.534976398591105,0.536491197265738,314021.92777555,0.0,1.0
1986-07-09,42.63,42.63,42.5,42.5,10367,0.538132229163257,0.538132229163257,0.536491197265738,0.536491197265738,821257.650163756,0.0,1.0
1986-07-10,42.63,42.75,42.63,42.63,4164,0.538132229163257,0.539647027837889,0.538132229163257,0.538132229163257,329865.617370684,0.0,1.0
1986-07-11,42.88,42.88,42.75,42.75,2131,0.541288059735408,0.541288059735408,0.539647027837889,0.539647027837889,168814.51263615,0.0,1.0
1986-07-14,42.25,42.38,42.12,42.38,14536,0.533335366693586,0.534976398591105,0.531694334796068,0.534976398591105,1151519.35977432,0.0,1.0
1986-07-15,42.12,42.12,42.12,42.12,5894,0.531694334796068,0.531694334796068,0.531694334796068,0.531694334796068,466913.53236859,0.0,1.0
1986-07-16,41.62,41.75,41.5,41.75,7419,0.525382673651765,0.527023705549284,0.523867874977132,0.527023705549284,587721.665531485,0.0,1.0
1986-07-17,41.5,41.5,41.5,41.5,7825,0.523867874977132,0.523867874977132,0.523867874977132,0.523867874977132,619884.355409607,0.0,1.0
1986-07-18,41.37,41.37,41.25,41.37,10875,0.522226843079614,0.522226843079614,0.520712044404981,0.522226843079614,861500.621735395,0.0,1.0
1986-07-21,40.87,41.0,40.87,41.0,11486,0.515915181935311,0.517556213832829,0.515915181935311,0.517556213832829,909903.093448529,0.0,1.0
1986-07-22,40.87,40.87,40.75,40.87,5386,0.515915181935311,0.515915181935311,0.514400383260678,0.515915181935311,426670.560796951,0.0,1.0
1986-07-23,40.87,40.87,40.87,40.87,0,0.515915181935311,0.515915181935311,0.515915181935311,0.515915181935311,0,0.0,1.0
1986-07-24,40.75,40.75,40.75,40.75,1017,0.514400383260678,0.514400383260678,0.514400383260678,0.514400383260678,80565.1615912549,0.0,1.0
1986-07-25,40.38,40.38,40.38,40.38,1017,0.509729754013894,0.509729754013894,0.509729754013894,0.509729754013894,80565.1615912549,0.0,1.0
1986-07-28,40.62,40.75,40.62,40.62,10875,0.512759351363159,0.514400383260678,0.512759351363159,0.512759351363159,861500.621735396,0.0,1.0
1986-07-29,40.62,40.62,40.62,40.62,0,0.512759351363159,0.512759351363159,0.512759351363159,0.512759351363159,0,0.0,1.0
1986-07-30,41.0,41.0,40.87,40.87,6197,0.517556213832829,0.517556213832829,0.515915181935311,0.515915181935311,490916.722105219,0.0,1.0
1986-07-31,41.5,41.5,41.37,41.37,4673,0.523867874977132,0.523867874977132,0.522226843079614,0.522226843079614,370187.807390299,0.0,1.0
1986-08-01,41.75,41.75,41.62,41.62,6100,0.527023705549284,0.527023705549284,0.525382673651765,0.525382673651765,483232.532651578,0.0,1.0
1986-08-04,42.63,42.63,42.5,42.5,5591,0.538132229163257,0.538132229163257,0.536491197265738,0.536491197265738,442910.342631963,0.0,1.0
1986-08-05,42.75,42.75,42.75,42.75,1525,0.539647027837889,0.539647027837889,0.539647027837889,0.539647027837889,120808.133162895,0.0,1.0
1986-08-06,42.75,42.75,42.75,42.75,1017,0.539647027837889,0.539647027837889,0.539647027837889,0.539647027837889,80565.161591255,0.0,1.0
1986-08-07,42.75,42.75,42.75,42.75,0,0.539647027837889,0.539647027837889,0.539647027837889,0.539647027837889,0,0.0,1.0
1986-08-08,44.25,44.5,44.25,44.25,7825,0.558582011270798,0.561737841842949,0.558582011270798,0.558582011270798,619884.355409606,0.0,1.0
1986-08-11,45.12,45.12,44.87,44.87,15655,0.569564301661885,0.569564301661885,0.566408471089733,0.566408471089733,1240164.80305909,0.0,1.0
1986-08-12,45.12,45.37,45.0,45.12,11891,0.569564301661885,0.572720132234036,0.568049502987252,0.569564301661885,941986.564878674,0.0,1.0
1986-08-13,45.37,45.37,45.37,45.37,2639,0.572720132234036,0.572720132234036,0.572720132234036,0.572720132234036,209057.484207789,0.0,1.0
1986-08-14,45.37,45.37,45.37,45.37,4570,0.572720132234036,0.572720132234036,0.572720132234036,0.572720132234036,362028.307248805,0.0,1.0
1986-08-15,45.37,45.37,45.37,45.37,0,0.572720132234036,0.572720132234036,0.572720132234036,0.572720132234036,0,0.0,1.0
1986-08-18,44.12,44.12,44.12,44.12,1017,0.556940979373279,0.556940979373279,0.556940979373279,0.556940979373279,80565.1615912549,0.0,1.0
1986-08-19,44.12,44.12,44.12,44.12,0,0.556940979373279,0.556940979373279,0.556940979373279,0.556940979373279,0,0.0,1.0
1986-08-20,44.62,44.62,44.62,44.62,9047,0.563252640517582,0.563252640517582,0.563252640517582,0.563252640517582,716689.298835873,0.0,1.0
1986-08-21,45.37,45.37,45.12,45.12,3656,0.572720132234036,0.572720132234036,0.569564301661885,0.569564301661885,289622.645799044,0.0,1.0
1986-08-22,44.62,44.75,44.62,44.75,1320,0.563252640517582,0.5648936724151,0.563252640517582,0.5648936724151,104568.351327882,0.0,1.0
1986-08-25,43.25,43.63,43.25,43.63,9047,0.545958688982192,0.550755551451862,0.545958688982192,0.550755551451862,716689.298835874,0.0,1.0
1986-08-26,43.0,43.0,42.75,43.0,3861,0.542802858410041,0.542802858410041,0.539647027837889,0.542802858410041,305862.427634056,0.0,1.0
1986-08-27,43.88,43.88,43.63,43.63,16163,0.553911382024014,0.553911382024014,0.550755551451862,0.550755551451862,1280407.77463073,0.0,1.0
1986-08-28,44.25,44.25,44.25,44.25,7625,0.558582011270798,0.558582011270798,0.558582011270798,0.558582011270798,604040.665814472,0.0,1.0
1986-08-29,45.0,45.0,44.5,44.5,8944,0.568049502987252,0.568049502987252,0.561737841842949,0.561737841842949,708529.79869438,0.0,1.0
1986-09-02,45.12,45.37,45.12,45.12,11486,0.569564301661885,0.572720132234036,0.569564301661885,0.569564301661885,909903.093448528,0.0,1.0
1986-09-03,46.0,46.0,45.63,45.63,7825,0.580672825275858,0.580672825275858,0.576002196029073,0.576002196029073,619884.355409606,0.0,1.0
1986-09-04,46.38,46.63,46.38,46.38,7825,0.585469687745528,0.588625518317679,0.585469687745528,0.585469687745528,619884.355409606,0.0,1.0
1986-09-05,46.0,46.25,46.0,46.25,14536,0.580672825275858,0.583828655848009,0.580672825275858,0.583828655848009,1151519.35977432,0.0,1.0
1986-09-08,44.87,45.0,44.87,45.0,4673,0.566408471089733,0.568049502987252,0.566408471089733,0.568049502987252,370187.807390299,0.0,1.0
1986-09-09,45.12,45.12,45.0,45.0,4267,0.569564301661885,0.569564301661885,0.568049502987252,0.568049502987252,338025.117512178,0.0,1.0
1986-09-10,44.75,44.75,44.75,44.75,2033,0.5648936724151,0.5648936724151,0.5648936724151,0.5648936724151,161051.104734534,0.0,1.0
1986-09-11,43.5,44.62,43.25,44.62,27649,0.549114519554344,0.563252640517582,0.545958688982192,0.563252640517582,2190310.86807926,0.0,1.0
1986-09-12,43.25,43.25,43.0,43.25,12297,0.545958688982192,0.545958688982192,0.542802858410041,0.545958688982192,974149.254756797,0.0,1.0
1986-09-15,43.75,43.75,43.0,43.0,7014,0.552270350126495,0.552270350126495,0.542802858410041,0.542802858410041,555638.194101339,0.0,1.0
1986-09-16,42.88,42.88,42.88,42.88,508,0.541288059735408,0.541288059735408,0.541288059735408,0.541288059735408,40242.9715716396,0.0,1.0
1986-09-17,42.88,42.88,42.88,42.88,0,0.541288059735408,0.541288059735408,0.541288059735408,0.541288059735408,0,0.0,1.0
1986-09-18,42.12,42.25,42.12,42.25,4164,0.531694334796068,0.533335366693586,0.531694334796068,0.533335366693586,329865.617370684,0.0,1.0
1986-09-19,42.5,42.5,42.12,42.12,606,0.536491197265738,0.536491197265738,0.531694334796068,0.531694334796068,48006.3794732551,0.0,1.0
1986-09-22,42.5,42.5,42.5,42.5,19819,0.536491197265738,0.536491197265738,0.536491197265738,0.536491197265738,1570030.42042978,0.0,1.0
1986-09-23,42.5,42.63,42.5,42.5,11183,0.536491197265738,0.538132229163257,0.536491197265738,0.536491197265738,885899.903711901,0.0,1.0
1986-09-24,42.63,42.63,42.38,42.5,7825,0.538132229163257,0.538132229163257,0.534976398591105,0.536491197265738,619884.355409606,0.0,1.0
1986-09-25,41.62,41.87,41.62,41.87,4164,0.525382673651765,0.528538504223916,0.525382673651765,0.528538504223916,329865.617370684,0.0,1.0
1986-09-26,40.5,40.75,40.5,40.75,3148,0.511244552688527,0.514400383260678,0.511244552688527,0.514400383260678,249379.674227405,0.0,1.0
1986-09-29,39.5,39.5,39.25,39.5,3656,0.498621230399921,0.498621230399921,0.49546539982777,0.498621230399921,289622.645799044,0.0,1.0
1986-09-30,39.63,39.63,39.5,39.5,4673,0.50026226229744,0.50026226229744,0.498621230399921,0.498621230399921,370187.807390299,0.0,1.0
1986-10-01,39.88,39.88,39.63,39.63,7625,0.503418092869591,0.503418092869591,0.50026226229744,0.50026226229744,604040.665814473,0.0,1.0
1986-10-02,40.13,40.13,40.13,40.13,5083,0.506573923441743,0.506573923441743,0.506573923441743,0.506573923441743,402667.371060323,0.0,1.0
1986-10-03,39.13,39.38,39.13,39.38,34257,0.493950601153137,0.497106431725288,0.493950601153137,0.497106431725288,2713786.37230248,0.0,1.0
1986-10-06,40.62,40.62,39.38,39.38,64350,0.512759351363159,0.512759351363159,0.497106431725288,0.497106431725288,5097707.12723428,0.0,1.0
1986-10-07,40.5,40.62,40.38,40.62,3353,0.511244552688527,0.512759351363159,0.509729754013894,0.512759351363159,265619.456062417,0.0,1.0
1986-10-08,40.38,40.38,40.13,40.38,4164,0.509729754013894,0.509729754013894,0.506573923441743,0.509729754013894,329865.617370684,0.0,1.0
1986-10-09,39.63,39.75,39.63,39.75,2033,0.50026226229744,0.501777060972073,0.50026226229744,0.501777060972073,161051.104734534,0.0,1.0
1986-10-10,38.87,39.13,38.87,39.13,8539,0.4906685373581,0.493950601153137,0.4906685373581,0.493950601153137,676446.327264233,0.0,1.0
1986-10-13,38.5,38.5,38.5,38.5,1525,0.485997908111315,0.485997908111315,0.485997908111315,0.485997908111315,120808.133162895,0.0,1.0
1986-10-14,38.87,38.87,38.5,38.5,22263,0.4906685373581,0.4906685373581,0.485997908111315,0.485997908111315,1763640.30728231,0.0,1.0
1986-10-15,39.25,39.25,39.13,39.13,5283,0.49546539982777,0.49546539982777,0.493950601153137,0.493950601153137,418511.060655457,0.0,1.0
1986-10-16,40.75,40.75,40.38,40.38,9555,0.514400383260678,0.514400383260678,0.509729754013894,0.509729754013894,756932.270407513,0.0,1.0
1986-10-17,40.38,40.38,40.0,40.38,10264,0.509729754013894,0.509729754013894,0.504932891544224,0.509729754013894,813098.150022262,0.0,1.0
1986-10-20,39.63,40.0,39.63,40.0,8133,0.50026226229744,0.504932891544224,0.50026226229744,0.504932891544224,644283.637386112,0.0,1.0
1986-10-21,39.38,39.5,39.38,39.5,2336,0.497106431725288,0.498621230399921,0.497106431725288,0.498621230399921,185054.294471162,0.0,1.0
1986-10-22,38.62,38.87,38.62,38.87,11486,0.487512706785948,0.4906685373581,0.487512706785948,0.4906685373581,909903.093448529,0.0,1.0
1986-10-23,38.62,38.62,38.5,38.62,16163,0.487512706785948,0.487512706785948,0.485997908111315,0.487512706785948,1280407.77463073,0.0,1.0
1986-10-24,38.25,38.5,38.25,38.5,4066,0.482842077539164,0.485997908111315,0.482842077539164,0.485997908111315,322102.209469068,0.0,1.0
1986-10-27,38.25,38.25,38.25,38.25,1017,0.482842077539164,0.482842077539164,0.482842077539164,0.482842077539164,80565.1615912549,0.0,1.0
1986-10-28,38.0,38.0,38.0,38.0,1525,0.479686246967013,0.479686246967013,0.479686246967013,0.479686246967013,120808.133162894,0.0,1.0
1986-10-29,37.87,37.87,37.87,37.87,508,0.478045215069494,0.478045215069494,0.478045215069494,0.478045215069494,40242.9715716396,0.0,1.0
1986-10-30,38.25,38.25,38.25,38.25,11691,0.482842077539164,0.482842077539164,0.482842077539164,0.482842077539164,926142.875283541,0.0,1.0
1986-10-31,38.0,38.25,37.87,38.25,7419,0.479686246967013,0.482842077539164,0.478045215069494,0.482842077539164,587721.665531485,0.0,1.0
1986-11-03,38.0,38.0,37.87,38.0,3148,0.479686246967013,0.479686246967013,0.478045215069494,0.479686246967013,249379.674227404,0.0,1.0
1986-11-04,38.0,38.0,38.0,38.0,3656,0.479686246967013,0.479686246967013,0.479686246967013,0.479686246967013,289622.645799044,0.0,1.0
1986-11-05,38.0,38.0,38.0,38.0,508,0.479686246967013,0.479686246967013,0.479686246967013,0.479686246967013,40242.9715716396,0.0,1.0
1986-11-06,38.0,38.0,38.0,38.0,0,0.479686246967013,0.479686246967013,0.479686246967013,0.479686246967013,0,0.0,1.0
1986-11-07,39.25,39.25,38.87,38.87,28157,0.49546539982777,0.49546539982777,0.4906685373581,0.4906685373581,2230553.8396509,0.0,1.0
1986-11-10,40.38,40.38,40.38,40.38,508,0.509729754013894,0.509729754013894,0.509729754013894,0.509729754013894,40242.9715716396,0.0,1.0
1986-11-11,40.5,40.5,40.5,40.5,98,0.511244552688527,0.511244552688527,0.511244552688527,0.511244552688527,7763.40790161552,0.0,1.0
1986-11-12,40.87,41.0,40.75,40.75,1525,0.515915181935311,0.517556213832829,0.514400383260678,0.514400383260678,120808.133162895,0.0,1.0
1986-11-13,40.87,40.87,40.87,40.87,0,0.515915181935311,0.515915181935311,0.515915181935311,0.515915181935311,0,0.0,1.0
1986-11-14,39.63,39.75,39.63,39.75,3656,0.50026226229744,0.501777060972073,0.50026226229744,0.501777060972073,289622.645799044,0.0,1.0
1986-11-17,39.63,39.63,39.63,39.63,508,0.50026226229744,0.50026226229744,0.50026226229744,0.50026226229744,40242.9715716396,0.0,1.0
1986-11-18,39.63,39.88,39.63,39.63,13011,0.50026226229744,0.503418092869591,0.50026226229744,0.50026226229744,1030711.22661142,0.0,1.0
1986-11-19,39.63,39.63,39.63,39.63,0,0.50026226229744,0.50026226229744,0.50026226229744,0.50026226229744,0,0.0,1.0
1986-11-20,39.63,39.63,39.63,39.63,508,0.50026226229744,0.50026226229744,0.50026226229744,0.50026226229744,40242.9715716396,0.0,1.0
1986-11-21,40.38,40.38,40.13,40.13,1017,0.509729754013894,0.509729754013894,0.506573923441743,0.506573923441743,80565.1615912549,0.0,1.0
1986-11-24,40.5,40.62,40.5,40.5,1017,0.511244552688527,0.512759351363159,0.511244552688527,0.511244552688527,80565.1615912549,0.0,1.0
1986-11-25,40.62,40.62,40.38,40.5,1017,0.512759351363159,0.512759351363159,0.509729754013894,0.511244552688527,80565.161591255,0.0,1.0
1986-11-26,39.25,39.38,39.25,39.38,4164,0.49546539982777,0.497106431725288,0.49546539982777,0.497106431725288,329865.617370684,0.0,1.0
1986-11-28,39.25,39.25,39.25,39.25,0,0.49546539982777,0.49546539982777,0.49546539982777,0.49546539982777,0,0.0,1.0
1986-12-01,39.13,39.13,39.13,39.13,2639,0.493950601153137,0.493950601153137,0.493950601153137,0.493950601153137,209057.484207789,0.0,1.0
1986-12-02,39.25,39.25,39.25,39.25,5181,0.49546539982777,0.49546539982777,0.49546539982777,0.49546539982777,410430.778961939,0.0,1.0
1986-12-03,39.25,39.25,39.25,39.25,0,0.49546539982777,0.49546539982777,0.49546539982777,0.49546539982777,0,0.0,1.0
1986-12-04,38.25,38.5,38.25,38.5,15044,0.482842077539164,0.485997908111315,0.482842077539164,0.485997908111315,1191762.33134596,0.0,1.0
1986-12-05,37.87,38.5,37.87,38.25,20430,0.478045215069494,0.485997908111315,0.478045215069494,0.482842077539164,1618432.89214291,0.0,1.0
1986-12-08,37.87,37.87,37.62,37.87,4673,0.478045215069494,0.478045215069494,0.474889384497343,0.478045215069494,370187.807390299,0.0,1.0
1986-12-09,37.62,37.62,37.62,37.62,200,0.474889384497343,0.474889384497343,0.474889384497343,0.474889384497343,15843.6895951337,0.0,1.0
1986-12-10,37.87,37.87,37.87,37.87,4673,0.478045215069494,0.478045215069494,0.478045215069494,0.478045215069494,370187.807390299,0.0,1.0
1986-12-11,37.87,37.87,37.87,37.87,0,0.478045215069494,0.478045215069494,0.478045215069494,0.478045215069494,0,0.0,1.0
1986-12-12,37.62,37.75,37.62,37.75,1525,0.474889384497343,0.476530416394861,0.474889384497343,0.476530416394861,120808.133162894,0.0,1.0
1986-12-15,36.38,36.63,36.38,36.63,9555,0.459236464859472,0.462392295431623,0.459236464859472,0.462392295431623,756932.270407513,0.0,1.0
1986-12-16,36.38,36.38,36.38,36.38,0,0.459236464859472,0.459236464859472,0.459236464859472,0.459236464859472,0,0.0,1.0
1986-12-17,36.38,36.5,36.38,36.38,1525,0.459236464859472,0.460751263534104,0.459236464859472,0.459236464859472,120808.133162894,0.0,1.0
1986-12-18,36.38,36.38,36.38,36.38,508,0.459236464859472,0.459236464859472,0.459236464859472,0.459236464859472,40242.9715716396,0.0,1.0
1986-12-19,36.63,36.63,36.63,36.63,303,0.462392295431623,0.462392295431623,0.462392295431623,0.462392295431623,24003.1897366276,0.0,1.0
1986-12-22,37.75,37.87,37.75,37.75,10875,0.476530416394861,0.478045215069494,0.476530416394861,0.476530416394861,861500.621735396,0.0,1.0
1986-12-23,38.25,38.25,38.25,38.25,3148,0.482842077539164,0.482842077539164,0.482842077539164,0.482842077539164,249379.674227405,0.0,1.0
1986-12-24,38.62,38.62,38.62,38.62,1217,0.487512706785948,0.487512706785948,0.487512706785948,0.487512706785948,96408.8511863887,0.0,1.0
1986-12-26,38.62,38.62,38.62,38.62,3148,0.487512706785948,0.487512706785948,0.487512706785948,0.487512706785948,249379.674227405,0.0,1.0
1986-12-29,38.62,38.62,38.62,38.62,0,0.487512706785948,0.487512706785948,0.487512706785948,0.487512706785948,0,0.0,1.0
1986-12-30,38.87,38.87,38.87,38.87,406,0.4906685373581,0.4906685373581,0.4906685373581,0.4906685373581,32162.6898781214,0.0,1.0
1986-12-31,39.13,39.13,39.13,39.13,2845,0.493950601153137,0.493950601153137,0.493950601153137,0.493950601153137,225376.484490777,0.0,1.0
1987-01-02,39.75,39.75,39.38,39.38,17180,0.501777060972073,0.501777060972073,0.497106431725288,0.497106431725288,1360972.93622198,0.0,1.0
1987-01-05,40.38,40.38,40.38,40.38,2033,0.509729754013894,0.509729754013894,0.509729754013894,0.509729754013894,161051.104734534,0.0,1.0
1987-01-06,40.38,40.5,40.38,40.38,16163,0.509729754013894,0.511244552688527,0.509729754013894,0.509729754013894,1280407.77463073,0.0,1.0
1987-01-07,40.38,40.38,40.38,40.38,0,0.509729754013894,0.509729754013894,0.509729754013894,0.509729754013894,0,0.0,1.0
1987-01-08,40.0,40.0,39.88,40.0,3148,0.504932891544224,0.504932891544224,0.503418092869591,0.504932891544224,249379.674227405,0.0,1.0
1987-01-09,39.13,39.38,39.13,39.38,1217,0.493950601153137,0.497106431725288,0.493950601153137,0.497106431725288,96408.8511863887,0.0,1.0
1987-01-12,39.13,39.13,39.13,39.13,1017,0.493950601153137,0.493950601153137,0.493950601153137,0.493950601153137,80565.1615912549,0.0,1.0
1987-01-13,39.25,39.25,39.25,39.25,1525,0.49546539982777,0.49546539982777,0.49546539982777,0.49546539982777,120808.133162895,0.0,1.0
1987-01-14,40.62,40.62,40.38,40.38,13011,0.512759351363159,0.512759351363159,0.509729754013894,0.509729754013894,1030711.22661142,0.0,1.0
1987-01-15,41.37,41.37,41.0,41.0,8333,0.522226843079614,0.522226843079614,0.517556213832829,0.517556213832829,660127.326981246,0.0,1.0
1987-01-16,41.0,41.12,41.0,41.12,4164,0.517556213832829,0.519071012507462,0.517556213832829,0.519071012507462,329865.617370684,0.0,1.0
1987-01-19,41.12,41.12,41.12,41.12,508,0.519071012507462,0.519071012507462,0.519071012507462,0.519071012507462,40242.9715716396,0.0,1.0
1987-01-20,40.13,40.38,40.13,40.38,7214,0.506573923441743,0.509729754013894,0.506573923441743,0.509729754013894,571481.883696473,0.0,1.0
1987-01-21,39.88,39.88,39.63,39.88,5283,0.503418092869591,0.503418092869591,0.50026226229744,0.503418092869591,418511.060655457,0.0,1.0
1987-01-22,40.38,40.38,40.38,40.38,1525,0.509729754013894,0.509729754013894,0.509729754013894,0.509729754013894,120808.133162895,0.0,1.0
1987-01-23,40.38,40.5,40.38,40.38,2033,0.509729754013894,0.511244552688527,0.509729754013894,0.509729754013894,161051.104734534,0.0,1.0
1987-01-26,39.75,40.13,39.75,40.13,7317,0.501777060972073,0.506573923441743,0.501777060972073,0.506573923441743,579641.383837966,0.0,1.0
1987-01-27,39.63,39.63,39.63,39.63,1017,0.50026226229744,0.50026226229744,0.50026226229744,0.50026226229744,80565.1615912549,0.0,1.0
1987-01-28,38.0,38.0,38.0,38.0,9350,0.479686246967013,0.479686246967013,0.479686246967013,0.479686246967013,740692.488572501,0.0,1.0
1987-01-29,38.87,38.87,38.87,38.87,2033,0.4906685373581,0.4906685373581,0.4906685373581,0.4906685373581,161051.104734534,0.0,1.0
1987-01-30,38.87,38.87,38.87,38.87,5283,0.4906685373581,0.4906685373581,0.4906685373581,0.4906685373581,418511.060655457,0.0,1.0
1987-02-02,38.62,38.62,38.5,38.62,8842,0.487512706785948,0.487512706785948,0.485997908111315,0.487512706785948,700449.517000862,0.0,1.0
1987-02-03,38.62,38.62,38.62,38.62,508,0.487512706785948,0.487512706785948,0.487512706785948,0.487512706785948,40242.9715716396,0.0,1.0
1987-02-04,38.25,38.25,37.87,38.25,5181,0.482842077539164,0.482842077539164,0.478045215069494,0.482842077539164,410430.778961939,0.0,1.0
1987-02-05,37.5,37.5,37.5,37.5,1623,0.47337458582271,0.47337458582271,0.47337458582271,0.47337458582271,128571.54106451,0.0,1.0
1987-02-06,37.5,37.5,37.5,37.5,0,0.47337458582271,0.47337458582271,0.47337458582271,0.47337458582271,0,0.0,1.0
1987-02-09,37.87,37.87,37.87,37.87,508,0.478045215069494,0.478045215069494,0.478045215069494,0.478045215069494,40242.9715716396,0.0,1.0
1987-02-10,38.25,38.25,37.87,37.87,10367,0.482842077539164,0.482842077539164,0.478045215069494,0.478045215069494,821257.650163756,0.0,1.0
1987-02-11,38.25,38.25,38.25,38.25,1017,0.482842077539164,0.482842077539164,0.482842077539164,0.482842077539164,80565.1615912549,0.0,1.0
1987-02-12,38.87,38.87,38.62,38.62,5283,0.4906685373581,0.4906685373581,0.487512706785948,0.487512706785948,418511.060655457,0.0,1.0
1987-02-13,38.62,38.62,38.62,38.62,2033,0.487512706785948,0.487512706785948,0.487512706785948,0.487512706785948,161051.104734534,0.0,1.0
1987-02-17,39.5,39.5,39.5,39.5,2033,0.498621230399921,0.498621230399921,0.498621230399921,0.498621230399921,161051.104734534,0.0,1.0
1987-02-18,40.38,40.38,40.13,40.13,3148,0.509729754013894,0.509729754013894,0.506573923441743,0.506573923441743,249379.674227405,0.0,1.0
1987-02-19,40.62,40.62,40.38,40.38,21144,0.512759351363159,0.512759351363159,0.509729754013894,0.509729754013894,1674994.86399754,0.0,1.0
1987-02-20,41.37,41.37,41.25,41.25,8944,0.522226843079614,0.522226843079614,0.520712044404981,0.520712044404981,708529.798694379,0.0,1.0
1987-02-23,41.12,41.37,41.12,41.37,3456,0.519071012507462,0.522226843079614,0.519071012507462,0.522226843079614,273778.956203911,0.0,1.0
1987-02-24,41.0,41.12,40.87,41.12,10367,0.517556213832829,0.519071012507462,0.515915181935311,0.519071012507462,821257.650163757,0.0,1.0
1987-02-25,41.0,41.0,41.0,41.0,0,0.517556213832829,0.517556213832829,0.517556213832829,0.517556213832829,0,0.0,1.0
1987-02-26,41.0,41.5,41.0,41.0,3656,0.517556213832829,0.523867874977132,0.517556213832829,0.517556213832829,289622.645799045,0.0,1.0
1987-02-27,40.62,40.62,40.62,40.62,1217,0.512759351363159,0.512759351363159,0.512759351363159,0.512759351363159,96408.8511863887,0.0,1.0
1987-03-02,40.62,40.62,40.62,40.62,0,0.512759351363159,0.512759351363159,0.512759351363159,0.512759351363159,0,0.0,1.0
1987-03-03,40.38,40.38,40.13,40.38,6808,0.509729754013894,0.509729754013894,0.506573923441743,0.509729754013894,539319.193818352,0.0,1.0
1987-03-04,41.87,42.5,40.38,40.38,20332,0.528538504223916,0.536491197265738,0.509729754013894,0.509729754013894,1610669.48424129,0.0,1.0
1987-03-05,41.87,41.87,41.87,41.87,0,0.528538504223916,0.528538504223916,0.528538504223916,0.528538504223916,0,0.0,1.0
1987-03-06,42.5,42.5,41.87,41.87,2033,0.536491197265738,0.536491197265738,0.528538504223916,0.528538504223916,161051.104734534,0.0,1.0
1987-03-09,41.75,41.75,41.75,41.75,2639,0.527023705549284,0.527023705549284,0.527023705549284,0.527023705549284,209057.484207789,0.0,1.0
1987-03-10,41.62,41.62,41.62,41.62,200,0.525382673651765,0.525382673651765,0.525382673651765,0.525382673651765,15843.6895951337,0.0,1.0
1987-03-11,41.62,41.62,41.62,41.62,0,0.525382673651765,0.525382673651765,0.525382673651765,0.525382673651765,0,0.0,1.0
1987-03-12,42.38,42.38,42.25,42.25,9858,0.534976398591105,0.534976398591105,0.533335366693586,0.533335366693586,780935.460144141,0.0,1.0
1987-03-13,42.5,42.5,42.5,42.5,1017,0.536491197265738,0.536491197265738,0.536491197265738,0.536491197265738,80565.1615912549,0.0,1.0
1987-03-16,42.5,42.5,42.5,42.5,0,0.536491197265738,0.536491197265738,0.536491197265738,0.536491197265738,0,0.0,1.0
1987-03-17,42.5,42.5,42.5,42.5,0,0.536491197265738,0.536491197265738,0.536491197265738,0.536491197265738,0,0.0,1.0
1987-03-18,41.62,41.62,41.62,41.62,1525,0.525382673651765,0.525382673651765,0.525382673651765,0.525382673651765,120808.133162895,0.0,1.0
1987-03-19,41.62,41.62,41.5,41.62,2639,0.525382673651765,0.525382673651765,0.523867874977132,0.525382673651765,209057.484207789,0.0,1.0
1987-03-20,40.87,41.0,40.87,41.0,4775,0.515915181935311,0.517556213832829,0.515915181935311,0.517556213832829,378268.089083817,0.0,1.0
1987-03-23,41.0,41.0,40.87,40.87,7014,0.517556213832829,0.517556213832829,0.515915181935311,0.515915181935311,555638.19410134,0.0,1.0
1987-03-24,41.0,41.0,41.0,41.0,0,0.517556213832829,0.517556213832829,0.517556213832829,0.517556213832829,0,0.0,1.0
1987-03-25,41.0,41.0,41.0,41.0,0,0.517556213832829,0.517556213832829,0.517556213832829,0.517556213832829,0,0.0,1.0
1987-03-26,41.25,41.25,41.25,41.25,7825,0.520712044404981,0.520712044404981,0.520712044404981,0.520712044404981,619884.355409606,0.0,1.0
1987-03-27,42.5,42.5,41.75,41.75,149135,0.536491197265738,0.536491197265738,0.527023705549284,0.527023705549284,11814243.2388513,0.0,1.0
1987-03-30,42.88,42.88,42.88,42.88,508,0.541288059735408,0.541288059735408,0.541288059735408,0.541288059735408,40242.9715716396,0.0,1.0
1987-03-31,42.88,42.88,42.88,42.88,1017,0.541288059735408,0.541288059735408,0.541288059735408,0.541288059735408,80565.1615912549,0.0,1.0
1987-04-01,42.88,42.88,42.75,42.88,3148,0.541288059735408,0.541288059735408,0.539647027837889,0.541288059735408,249379.674227405,0.0,1.0
1987-04-02,43.0,43.75,43.0,43.75,11994,0.542802858410041,0.552270350126495,0.542802858410041,0.552270350126495,950146.065020168,0.0,1.0
1987-04-03,43.25,43.25,43.25,43.25,13519,0.545958688982192,0.545958688982192,0.545958688982192,0.545958688982192,1070954.19818306,0.0,1.0
1987-04-06,43.88,44.62,43.88,43.88,19721,0.553911382024014,0.563252640517582,0.553911382024014,0.553911382024014,1562267.01252816,0.0,1.0
1987-04-07,44.5,44.5,44.5,44.5,13519,0.561737841842949,0.561737841842949,0.561737841842949,0.561737841842949,1070954.19818306,0.0,1.0
1987-04-08,44.25,44.5,44.25,44.5,6403,0.558582011270798,0.561737841842949,0.558582011270798,0.561737841842949,507235.722388206,0.0,1.0
1987-04-09,44.62,45.0,44.5,44.5,90479,0.563252640517582,0.568049502987252,0.561737841842949,0.561737841842949,7167605.95439051,0.0,1.0
1987-04-10,44.87,44.87,44.5,44.62,13216,0.566408471089733,0.566408471089733,0.561737841842949,0.563252640517582,1046951.00844644,0.0,1.0
1987-04-13,44.25,44.5,44.25,44.5,7317,0.558582011270798,0.561737841842949,0.558582011270798,0.561737841842949,579641.383837967,0.0,1.0
1987-04-14,43.88,44.25,43.88,44.25,13925,0.553911382024014,0.558582011270798,0.553911382024014,0.558582011270798,1103116.88806118,0.0,1.0
1987-04-15,44.12,44.12,43.63,43.88,9047,0.556940979373279,0.556940979373279,0.550755551451862,0.553911382024014,716689.298835873,0.0,1.0
1987-04-16,43.88,43.88,43.88,43.88,1017,0.553911382024014,0.553911382024014,0.553911382024014,0.553911382024014,80565.1615912549,0.0,1.0
1987-04-20,43.88,43.88,43.88,43.88,0,0.553911382024014,0.553911382024014,0.553911382024014,0.553911382024014,0,0.0,1.0
1987-04-21,43.88,43.88,43.63,43.88,5591,0.553911382024014,0.553911382024014,0.550755551451862,0.553911382024014,442910.342631963,0.0,1.0
1987-04-22,43.25,43.5,43.25,43.5,2033,0.545958688982192,0.549114519554344,0.545958688982192,0.549114519554344,161051.104734534,0.0,1.0
1987-04-23,43.25,43.5,43.25,43.25,1017,0.545958688982192,0.549114519554344,0.545958688982192,0.545958688982192,80565.1615912549,0.0,1.0
1987-04-24,43.25,43.25,43.25,43.25,0,0.545958688982192,0.545958688982192,0.545958688982192,0.545958688982192,0,0.0,1.0
1987-04-27,43.25,43.25,43.25,43.25,2639,0.545958688982192,0.545958688982192,0.545958688982192,0.545958688982192,209057.484207789,0.0,1.0
1987-04-28,43.63,43.63,43.25,43.25,25718,0.550755551451862,0.550755551451862,0.545958688982192,0.545958688982192,2037340.04503825,0.0,1.0
1987-04-29,43.63,43.63,43.63,43.63,0,0.550755551451862,0.550755551451862,0.550755551451862,0.550755551451862,0,0.0,1.0
1987-04-30,43.88,43.88,43.63,43.63,7928,0.553911382024014,0.553911382024014,0.550755551451862,0.550755551451862,628043.8555511,0.0,1.0
1987-05-01,44.12,44.12,44.12,44.12,1525,0.556940979373279,0.556940979373279,0.556940979373279,0.556940979373279,120808.133162895,0.0,1.0
1987-05-04,44.12,44.12,44.12,44.12,0,0.556940979373279,0.556940979373279,0.556940979373279,0.556940979373279,0,0.0,1.0
1987-05-05,44.12,44.12,44.12,44.12,0,0.556940979373279,0.556940979373279,0.556940979373279,0.556940979373279,0,0.0,1.0
1987-05-06,43.63,43.63,43.63,43.63,508,0.550755551451862,0.550755551451862,0.550755551451862,0.550755551451862,40242.9715716397,0.0,1.0
1987-05-07,43.88,43.88,43.88,43.88,2033,0.553911382024014,0.553911382024014,0.553911382024014,0.553911382024014,161051.104734534,0.0,1.0
1987-05-08,43.88,43.88,43.88,43.88,2542,0.553911382024014,0.553911382024014,0.553911382024014,0.553911382024014,201373.294754149,0.0,1.0
1987-05-11,43.88,43.88,43.88,43.88,2033,0.553911382024014,0.553911382024014,0.553911382024014,0.553911382024014,161051.104734534,0.0,1.0
1987-05-12,44.87,45.12,44.12,44.12,35068,0.566408471089733,0.569564301661885,0.556940979373279,0.556940979373279,2778032.53361075,0.0,1.0
1987-05-13,45.63,45.75,45.63,45.63,7825,0.576002196029073,0.577516994703706,0.576002196029073,0.576002196029073,619884.355409607,0.0,1.0
1987-05-14,45.5,45.5,45.37,45.5,5181,0.574361164131555,0.574361164131555,0.572720132234036,0.574361164131555,410430.778961939,0.0,1.0
1987-05-15,45.12,45.37,45.12,45.37,1114,0.569564301661885,0.572720132234036,0.569564301661885,0.572720132234036,88249.3510448947,0.0,1.0
1987-05-18,45.12,45.12,45.12,45.12,0,0.569564301661885,0.569564301661885,0.569564301661885,0.569564301661885,0,0.0,1.0
1987-05-19,44.87,44.87,44.75,44.87,1017,0.566408471089733,0.566408471089733,0.5648936724151,0.566408471089733,80565.1615912549,0.0,1.0
1987-05-20,43.25,43.25,43.25,43.25,3148,0.545958688982192,0.545958688982192,0.545958688982192,0.545958688982192,249379.674227405,0.0,1.0
1987-05-21,43.88,43.88,43.0,43.25,22972,0.553911382024014,0.553911382024014,0.542802858410041,0.545958688982192,1819806.18689706,0.0,1.0
1987-05-22,43.88,43.88,43.5,43.88,4775,0.553911382024014,0.553911382024014,0.549114519554344,0.553911382024014,378268.089083817,0.0,1.0
1987-05-26,43.75,43.75,43.0,43.0,7522,0.564972568179404,0.564972568179404,0.555287324153472,0.555287324153472,582484.032915913,0.0,1.023
1987-05-27,43.75,43.75,43.75,43.75,0,0.564972568179404,0.564972568179404,0.564972568179404,0.564972568179404,0,0.0,1.0
1987-05-28,43.75,43.75,43.75,43.75,0,0.564972568179404,0.564972568179404,0.564972568179404,0.564972568179404,0,0.0,1.0
1987-05-29,43.75,43.75,43.75,43.75,0,0.564972568179404,0.564972568179404,0.564972568179404,0.564972568179404,0,0.0,1.0
1987-06-01,43.75,43.75,43.75,43.75,0,0.564972568179404,0.564972568179404,0.564972568179404,0.564972568179404,0,0.0,1.0
1987-06-02,43.75,43.75,43.75,43.75,0,0.564972568179404,0.564972568179404,0.564972568179404,0.564972568179404,0,0.0,1.0
1987-06-03,42.75,42.75,42.63,42.75,10920,0.552058909478161,0.552058909478161,0.550509270434012,0.552058909478161,845616.277511535,0.0,1.0
1987-06-04,43.75,43.75,42.88,42.88,7800,0.564972568179404,0.564972568179404,0.553737685109322,0.553737685109322,604011.626793954,0.0,1.0
1987-06-05,43.75,43.75,42.88,43.75,6240,0.564972568179404,0.564972568179404,0.553737685109322,0.564972568179404,483209.301435163,0.0,1.0
1987-06-08,42.88,42.88,42.88,42.88,520,0.553737685109322,0.553737685109322,0.553737685109322,0.553737685109322,40267.4417862636,0.0,1.0
1987-06-09,43.0,43.25,43.0,43.0,5720,0.555287324153472,0.558515738828782,0.555287324153472,0.555287324153472,442941.859648899,0.0,1.0
1987-06-10,43.25,43.63,43.25,43.25,16015,0.558515738828782,0.563422929135255,0.558515738828782,0.558515738828782,1240159.76962887,0.0,1.0
1987-06-11,43.75,43.75,43.75,43.75,520,0.564972568179404,0.564972568179404,0.564972568179404,0.564972568179404,40267.4417862636,0.0,1.0
1987-06-12,42.25,42.63,42.25,42.63,8320,0.545602080127539,0.550509270434012,0.545602080127539,0.550509270434012,644279.068580218,0.0,1.0
1987-06-15,42.12,42.5,42.12,42.12,13205,0.543923304496377,0.54883049480285,0.543923304496377,0.543923304496377,1022560.70920694,0.0,1.0
1987-06-16,42.38,42.5,42.12,42.12,14040,0.547280855758701,0.54883049480285,0.543923304496377,0.543923304496377,1087220.92822912,0.0,1.0
1987-06-17,44.12,44.25,44.12,44.12,6240,0.569750621898864,0.571429397530026,0.569750621898864,0.569750621898864,483209.301435163,0.0,1.0
1987-06-18,44.75,44.75,44.37,44.37,9875,0.577886226880648,0.577886226880648,0.572979036574175,0.572979036574175,764694.206998755,0.0,1.0
1987-06-19,45.25,45.25,45.25,45.25,1040,0.58434305623127,0.58434305623127,0.58434305623127,0.58434305623127,80534.8835725271,0.0,1.0
1987-06-22,46.5,46.75,46.38,46.38,10190,0.600485129607824,0.603713544283135,0.598935490563675,0.598935490563675,789086.984234665,0.0,1.0
1987-06-23,46.25,46.38,46.25,46.38,10400,0.597256714932513,0.598935490563675,0.597256714932513,0.598935490563675,805348.835725272,0.0,1.0
1987-06-24,46.25,46.25,46.25,46.25,0,0.597256714932513,0.597256714932513,0.597256714932513,0.597256714932513,0,0.0,1.0
1987-06-25,46.88,46.88,46.75,46.75,2600,0.605392319914297,0.605392319914297,0.603713544283135,0.603713544283135,201337.208931318,0.0,1.0
1987-06-26,46.75,47.5,46.75,46.88,725,0.603713544283135,0.613398788309067,0.603713544283135,0.605392319914297,56142.1063366175,0.0,1.0
1987-06-29,47.5,47.5,47.5,47.5,520,0.613398788309067,0.613398788309067,0.613398788309067,0.613398788309067,40267.4417862636,0.0,1.0
1987-06-30,46.25,46.25,46.25,46.25,520,0.597256714932513,0.597256714932513,0.597256714932513,0.597256714932513,40267.4417862636,0.0,1.0
1987-07-01,46.25,46.25,45.5,46.25,29535,0.597256714932513,0.597256714932513,0.58757147090658,0.597256714932513,2287113.25607172,0.0,1.0
1987-07-02,47.25,47.25,46.38,46.38,45550,0.610170373633757,0.610170373633757,0.598935490563675,0.598935490563675,3527273.02570059,0.0,1.0
1987-07-06,48.25,48.75,48.25,48.75,5300,0.623084032335,0.629540861685622,0.623084032335,0.629540861685622,410418.156667687,0.0,1.0
1987-07-07,47.75,47.75,47.75,47.75,2600,0.616627202984378,0.616627202984378,0.616627202984378,0.616627202984378,201337.208931318,0.0,1.0
1987-07-08,47.12,47.25,47.12,47.25,6760,0.608491598002595,0.610170373633757,0.608491598002595,0.610170373633757,523476.743221427,0.0,1.0
1987-07-09,46.25,46.38,45.88,46.38,29120,0.597256714932513,0.598935490563675,0.592478661213053,0.598935490563675,2254976.74003076,0.0,1.0
1987-07-10,45.37,45.37,45.25,45.37,19340,0.585892695275419,0.585892695275419,0.58434305623127,0.585892695275419,1497639.0848968,0.0,1.0
1987-07-13,45.25,45.25,45.25,45.25,1560,0.58434305623127,0.58434305623127,0.58434305623127,0.58434305623127,120802.325358791,0.0,1.0
1987-07-14,45.0,45.0,44.75,45.0,8735,0.581114641555959,0.581114641555959,0.577886226880648,0.581114641555959,676415.584621177,0.0,1.0
1987-07-15,45.5,45.5,45.5,45.5,4675,0.58757147090658,0.58757147090658,0.58757147090658,0.58757147090658,362019.78913612,0.0,1.0
1987-07-16,46.25,46.25,46.25,46.25,3640,0.597256714932513,0.597256714932513,0.597256714932513,0.597256714932513,281872.092503845,0.0,1.0
1987-07-17,46.38,46.5,46.38,46.38,3325,0.598935490563675,0.600485129607824,0.598935490563675,0.598935490563675,257479.315267935,0.0,1.0
1987-07-20,46.38,46.5,46.38,46.38,3220,0.598935490563675,0.600485129607824,0.598935490563675,0.598935490563675,249348.389522632,0.0,1.0
1987-07-21,46.63,46.63,46.63,46.63,2080,0.602163905238986,0.602163905238986,0.602163905238986,0.602163905238986,161069.767145054,0.0,1.0
1987-07-22,46.25,46.5,45.75,46.5,32240,0.597256714932513,0.600485129607824,0.590799885581891,0.600485129607824,2496581.39074834,0.0,1.0
1987-07-23,45.88,46.13,45.88,46.13,2600,0.592478661213053,0.595707075888364,0.592478661213053,0.595707075888364,201337.208931318,0.0,1.0
1987-07-24,46.25,46.25,46.25,46.25,2600,0.597256714932513,0.597256714932513,0.597256714932513,0.597256714932513,201337.208931318,0.0,1.0
1987-07-27,45.75,45.75,45.75,45.75,310,0.590799885581891,0.590799885581891,0.590799885581891,0.590799885581891,24005.5902956572,0.0,1.0
1987-07-28,46.25,46.25,45.75,45.75,30680,0.597256714932513,0.597256714932513,0.590799885581891,0.590799885581891,2375779.06538955,0.0,1.0
1987-07-29,45.88,46.13,45.88,46.13,28600,0.592478661213053,0.595707075888364,0.592478661213053,0.595707075888364,2214709.2982445,0.0,1.0
1987-07-30,45.88,45.88,45.88,45.88,0,0.592478661213053,0.592478661213053,0.592478661213053,0.592478661213053,0,0.0,1.0
1987-07-31,46.25,46.38,46.25,46.25,1765,0.597256714932513,0.598935490563675,0.597256714932513,0.597256714932513,136676.989909145,0.0,1.0
1987-08-03,45.5,45.75,45.5,45.75,3640,0.58757147090658,0.590799885581891,0.58757147090658,0.590799885581891,281872.092503845,0.0,1.0
1987-08-04,45.12,45.37,45.12,45.37,3640,0.582664280600108,0.585892695275419,0.582664280600108,0.585892695275419,281872.092503845,0.0,1.0
1987-08-05,46.25,46.25,46.25,46.25,2600,0.597256714932513,0.597256714932513,0.597256714932513,0.597256714932513,201337.208931318,0.0,1.0
1987-08-06,46.75,46.75,46.5,46.5,10920,0.603713544283135,0.603713544283135,0.600485129607824,0.600485129607824,845616.277511535,0.0,1.0
1987-08-07,47.5,47.5,46.63,46.75,57200,0.613398788309067,0.613398788309067,0.602163905238986,0.603713544283135,4429418.596489,0.0,1.0
1987-08-10,46.88,46.88,46.63,46.88,10920,0.605392319914297,0.605392319914297,0.602163905238986,0.605392319914297,845616.277511535,0.0,1.0
1987-08-11,46.88,46.88,46.75,46.88,19135,0.605392319914297,0.605392319914297,0.603713544283135,0.605392319914297,1481764.42034645,0.0,1.0
1987-08-12,46.88,46.88,46.88,46.88,520,0.605392319914297,0.605392319914297,0.605392319914297,0.605392319914297,40267.4417862636,0.0,1.0
1987-08-13,46.88,46.88,46.88,46.88,0,0.605392319914297,0.605392319914297,0.605392319914297,0.605392319914297,0,0.0,1.0
1987-08-14,47.5,47.5,47.5,47.5,1040,0.613398788309067,0.613398788309067,0.613398788309067,0.613398788309067,80534.8835725273,0.0,1.0
1987-08-17,47.25,47.25,47.25,47.25,2080,0.610170373633757,0.610170373633757,0.610170373633757,0.610170373633757,161069.767145054,0.0,1.0
1987-08-18,47.12,47.5,47.12,47.12,10400,0.608491598002595,0.613398788309067,0.608491598002595,0.608491598002595,805348.835725272,0.0,1.0
1987-08-19,47.12,47.12,47.12,47.12,0,0.608491598002595,0.608491598002595,0.608491598002595,0.608491598002595,0,0.0,1.0
1987-08-20,47.87,48.75,47.5,47.5,45240,0.618176842028528,0.629540861685622,0.613398788309067,0.613398788309067,3503267.43540493,0.0,1.0
1987-08-21,48.0,48.0,48.0,48.0,2080,0.619855617659689,0.619855617659689,0.619855617659689,0.619855617659689,161069.767145054,0.0,1.0
1987-08-24,49.25,49.25,48.88,48.88,42640,0.635997691036244,0.635997691036244,0.631219637316784,0.631219637316784,3301930.22647361,0.0,1.0
1987-08-25,49.5,49.5,49.13,49.25,24125,0.639226105711555,0.639226105711555,0.634448051992094,0.635997691036244,1868176.98671848,0.0,1.0
1987-08-26,49.0,49.0,48.75,49.0,15180,0.632769276360933,0.632769276360933,0.629540861685622,0.632769276360933,1175499.55060669,0.0,1.0
1987-08-27,47.5,47.75,47.37,47.75,9355,0.613398788309067,0.616627202984378,0.611720012677906,0.616627202984378,724426.765212493,0.0,1.0
1987-08-28,45.75,46.25,45.75,46.25,14040,0.597502074447837,0.604032151764206,0.597502074447837,0.604032151764206,1075025.55634403,0.519,1.0
1987-08-31,44.75,44.75,44.75,44.75,1040,0.584441919815097,0.584441919815097,0.584441919815097,0.584441919815097,79631.5226921507,0.0,1.0
1987-09-01,44.5,44.75,44.5,44.75,4055,0.581176881156912,0.584441919815097,0.581176881156912,0.584441919815097,310486.369727568,0.0,1.0
1987-09-02,44.0,44.0,44.0,44.0,100,0.574646803840542,0.574646803840542,0.574646803840542,0.574646803840542,7656.87718193757,0.0,1.0
1987-09-03,44.0,44.0,44.0,44.0,0,0.574646803840542,0.574646803840542,0.574646803840542,0.574646803840542,0,0.0,1.0
1987-09-04,43.75,43.75,43.75,43.75,1560,0.571381765182357,0.571381765182357,0.571381765182357,0.571381765182357,119447.284038226,0.0,1.0
1987-09-08,43.75,43.75,43.75,43.75,0,0.571381765182357,0.571381765182357,0.571381765182357,0.571381765182357,0,0.0,1.0
1987-09-09,43.75,43.75,43.75,43.75,0,0.571381765182357,0.571381765182357,0.571381765182357,0.571381765182357,0,0.0,1.0
1987-09-10,43.75,43.75,43.75,43.75,0,0.571381765182357,0.571381765182357,0.571381765182357,0.571381765182357,0,0.0,1.0
1987-09-11,43.75,43.75,43.75,43.75,2390,0.571381765182357,0.571381765182357,0.571381765182357,0.571381765182357,182999.364648308,0.0,1.0
1987-09-14,43.0,43.0,43.0,43.0,520,0.561586649207803,0.561586649207803,0.561586649207803,0.561586649207803,39815.7613460753,0.0,1.0
1987-09-15,43.0,43.0,43.0,43.0,0,0.561586649207803,0.561586649207803,0.561586649207803,0.561586649207803,0,0.0,1.0
1987-09-16,43.0,43.0,43.0,43.0,0,0.561586649207803,0.561586649207803,0.561586649207803,0.561586649207803,0,0.0,1.0
1987-09-17,43.0,43.0,43.0,43.0,0,0.561586649207803,0.561586649207803,0.561586649207803,0.561586649207803,0,0.0,1.0
1987-09-18,42.63,42.63,42.63,42.63,520,0.556754391993689,0.556754391993689,0.556754391993689,0.556754391993689,39815.7613460753,0.0,1.0
1987-09-21,42.5,42.5,42.5,42.5,310,0.555056571891433,0.555056571891433,0.555056571891433,0.555056571891433,23736.3192640064,0.0,1.0
1987-09-22,42.25,42.25,42.12,42.25,3640,0.551791533233248,0.551791533233248,0.550093713130992,0.551791533233248,278710.329422527,0.0,1.0
1987-09-23,43.13,43.13,43.0,43.0,2080,0.563284469310059,0.563284469310059,0.561586649207803,0.561586649207803,159263.045384301,0.0,1.0
1987-09-24,42.75,42.75,42.75,42.75,620,0.558321610549618,0.558321610549618,0.558321610549618,0.558321610549618,47472.6385280129,0.0,1.0
1987-09-25,42.75,42.75,42.75,42.75,0,0.558321610549618,0.558321610549618,0.558321610549618,0.558321610549618,0,0.0,1.0
1987-09-28,42.5,42.5,42.5,42.5,2080,0.555056571891433,0.555056571891433,0.555056571891433,0.555056571891433,159263.045384301,0.0,1.0
1987-09-29,42.5,42.5,42.5,42.5,0,0.555056571891433,0.555056571891433,0.555056571891433,0.555056571891433,0,0.0,1.0
1987-09-30,43.0,43.0,42.38,42.5,47525,0.561586649207803,0.561586649207803,0.553489353335504,0.555056571891433,3638930.88071583,0.0,1.0
1987-10-01,43.0,43.0,42.75,43.0,29120,0.561586649207803,0.561586649207803,0.558321610549618,0.561586649207803,2229682.63538022,0.0,1.0
1987-10-02,43.0,43.0,43.0,43.0,0,0.561586649207803,0.561586649207803,0.561586649207803,0.561586649207803,0,0.0,1.0
1987-10-05,43.38,43.5,43.38,43.38,9150,0.566549507968244,0.568116726524173,0.566549507968244,0.566549507968244,700604.262147287,0.0,1.0
1987-10-06,42.75,43.75,42.75,43.75,9875,0.558321610549618,0.571381765182357,0.558321610549618,0.571381765182357,756116.621716334,0.0,1.0
1987-10-07,42.38,42.5,42.38,42.5,6240,0.553489353335504,0.555056571891433,0.553489353335504,0.555056571891433,477789.136152904,0.0,1.0
1987-10-08,42.38,42.5,42.38,42.38,5510,0.553489353335504,0.555056571891433,0.553489353335504,0.553489353335504,421893.93272476,0.0,1.0
1987-10-09,42.38,42.38,42.38,42.38,0,0.553489353335504,0.553489353335504,0.553489353335504,0.553489353335504,0,0.0,1.0
1987-10-12,42.38,42.38,42.38,42.38,0,0.553489353335504,0.553489353335504,0.553489353335504,0.553489353335504,0,0.0,1.0
1987-10-13,41.87,41.87,41.75,41.87,5200,0.546828674472807,0.546828674472807,0.545261455916878,0.546828674472807,398157.613460753,0.0,1.0
1987-10-14,41.5,41.62,41.5,41.62,7280,0.541996417258693,0.543563635814622,0.541996417258693,0.543563635814622,557420.658845055,0.0,1.0
1987-10-15,41.25,41.25,40.87,41.25,4675,0.538731378600508,0.538731378600508,0.533768519840067,0.538731378600508,357959.008255581,0.0,1.0
1987-10-16,40.5,41.12,40.5,41.12,26000,0.528936262625954,0.537033558498252,0.528936262625954,0.537033558498252,1990788.06730377,0.0,1.0
1987-10-19,33.25,33.5,33.25,33.5,4160,0.434250141538592,0.437515180196777,0.434250141538592,0.437515180196777,318526.090768602,0.0,1.0
1987-10-20,32.75,33.25,32.75,33.25,3640,0.427720064222222,0.434250141538592,0.427720064222222,0.434250141538592,278710.329422527,0.0,1.0
1987-10-21,35.0,35.0,34.5,34.5,11750,0.457105412145886,0.457105412145886,0.450575334829516,0.450575334829516,899683.068877664,0.0,1.0
1987-10-22,28.5,28.5,28.5,28.5,205,0.372214407033079,0.372214407033079,0.372214407033079,0.372214407033079,15696.598222972,0.0,1.0
1987-10-23,28.5,28.5,28.5,28.5,0,0.372214407033079,0.372214407033079,0.372214407033079,0.372214407033079,0,0.0,1.0
1987-10-26,28.75,28.75,28.75,28.75,310,0.375479445691263,0.375479445691263,0.375479445691263,0.375479445691263,23736.3192640065,0.0,1.0
1987-10-27,30.75,30.75,30.75,30.75,520,0.401599754956743,0.401599754956743,0.401599754956743,0.401599754956743,39815.7613460753,0.0,1.0
1987-10-28,28.0,28.5,28.0,28.5,10400,0.365684329716709,0.372214407033079,0.365684329716709,0.372214407033079,796315.226921506,0.0,1.0
1987-10-29,31.62,31.75,30.0,30.0,17675,0.412962089487226,0.414659909589482,0.391804638982188,0.391804638982188,1353353.04190746,0.0,1.0
1987-10-30,31.62,31.62,31.62,31.62,2080,0.412962089487226,0.412962089487226,0.412962089487226,0.412962089487226,159263.045384301,0.0,1.0
1987-11-02,31.25,31.25,31.25,31.25,1140,0.408129832273112,0.408129832273112,0.408129832273112,0.408129832273112,87288.3998740883,0.0,1.0
1987-11-03,29.0,29.25,29.0,29.25,2700,0.378744484349448,0.382009523007633,0.378744484349448,0.382009523007633,206735.683912314,0.0,1.0
1987-11-04,28.75,28.75,28.75,28.75,9355,0.375479445691263,0.375479445691263,0.375479445691263,0.375479445691263,716300.86037026,0.0,1.0
1987-11-05,29.0,29.0,28.75,28.75,5405,0.378744484349448,0.378744484349448,0.375479445691263,0.375479445691263,413854.211683726,0.0,1.0
1987-11-06,29.0,29.0,29.0,29.0,0,0.378744484349448,0.378744484349448,0.378744484349448,0.378744484349448,0,0.0,1.0
1987-11-09,29.0,29.0,29.0,29.0,0,0.378744484349448,0.378744484349448,0.378744484349448,0.378744484349448,0,0.0,1.0
1987-11-10,26.13,26.25,25.87,26.25,7280,0.341261840553486,0.342829059109414,0.337866200348973,0.342829059109414,557420.658845054,0.0,1.0
1987-11-11,28.75,29.0,28.75,28.75,6240,0.375479445691263,0.378744484349448,0.375479445691263,0.375479445691263,477789.136152905,0.0,1.0
1987-11-12,30.5,30.5,30.25,30.25,2080,0.398334716298558,0.398334716298558,0.395069677640373,0.395069677640373,159263.045384301,0.0,1.0
1987-11-13,30.13,30.25,30.13,30.25,2080,0.393502459084444,0.395069677640373,0.393502459084444,0.395069677640373,159263.045384301,0.0,1.0
1987-11-16,31.25,31.62,31.25,31.25,3220,0.408129832273112,0.412962089487226,0.408129832273112,0.408129832273112,246551.44525839,0.0,1.0
1987-11-17,30.38,30.5,30.38,30.5,1975,0.396767497742629,0.398334716298558,0.396767497742629,0.398334716298558,151223.324343267,0.0,1.0
1987-11-18,31.87,31.87,31.62,31.62,6760,0.416227128145411,0.416227128145411,0.412962089487226,0.412962089487226,517604.897498979,0.0,1.0
1987-11-19,31.25,31.62,31.25,31.62,6340,0.408129832273112,0.412962089487226,0.408129832273112,0.412962089487226,485446.013334842,0.0,1.0
1987-11-20,30.75,30.75,30.0,30.75,11125,0.401599754956743,0.401599754956743,0.391804638982188,0.401599754956743,851827.586490553,0.0,1.0
1987-11-23,31.75,31.75,31.37,31.37,8320,0.414659909589482,0.414659909589482,0.409697050829041,0.409697050829041,637052.181537206,0.0,1.0
1987-11-24,32.5,32.5,32.37,32.37,3325,0.424455025564037,0.424455025564037,0.422757205461781,0.422757205461781,254591.166299424,0.0,1.0
1987-11-25,31.25,31.25,31.25,31.25,4365,0.408129832273112,0.408129832273112,0.408129832273112,0.408129832273112,334222.688991575,0.0,1.0
1987-11-27,29.0,29.12,29.0,29.12,3220,0.378744484349448,0.380311702905377,0.378744484349448,0.380311702905377,246551.44525839,0.0,1.0
1987-11-30,27.5,27.5,27.13,27.13,3120,0.359154252400339,0.359154252400339,0.354321995186225,0.354321995186225,238894.568076452,0.0,1.0
1987-12-01,27.5,27.5,27.25,27.25,3220,0.359154252400339,0.359154252400339,0.355889213742154,0.355889213742154,246551.44525839,0.0,1.0
1987-12-02,27.5,27.5,27.5,27.5,0,0.359154252400339,0.359154252400339,0.359154252400339,0.359154252400339,0,0.0,1.0
1987-12-03,28.62,29.0,28.0,28.0,3015,0.373781625589007,0.378744484349448,0.365684329716709,0.365684329716709,230854.847035418,0.0,1.0
1987-12-04,27.75,28.75,27.75,28.75,1245,0.362419291058524,0.375479445691263,0.362419291058524,0.375479445691263,95328.1209151226,0.0,1.0
1987-12-07,28.0,28.0,28.0,28.0,3845,0.365684329716709,0.365684329716709,0.365684329716709,0.365684329716709,294406.927645499,0.0,1.0
1987-12-08,28.5,28.5,28.5,28.5,520,0.372214407033079,0.372214407033079,0.372214407033079,0.372214407033079,39815.7613460753,0.0,1.0
1987-12-09,28.25,28.25,28.25,28.25,830,0.368949368374894,0.368949368374894,0.368949368374894,0.368949368374894,63552.0806100817,0.0,1.0
1987-12-10,28.25,28.25,28.25,28.25,0,0.368949368374894,0.368949368374894,0.368949368374894,0.368949368374894,0,0.0,1.0
1987-12-11,28.25,28.25,28.25,28.25,0,0.368949368374894,0.368949368374894,0.368949368374894,0.368949368374894,0,0.0,1.0
1987-12-14,29.75,29.75,29.12,29.12,3740,0.388539600324003,0.388539600324003,0.380311702905377,0.380311702905377,286367.206604465,0.0,1.0
1987-12-15,30.75,30.75,30.38,30.38,5405,0.401599754956743,0.401599754956743,0.396767497742629,0.396767497742629,413854.211683725,0.0,1.0
1987-12-16,31.25,31.25,31.25,31.25,520,0.408129832273112,0.408129832273112,0.408129832273112,0.408129832273112,39815.7613460754,0.0,1.0
1987-12-17,31.25,31.25,31.25,31.25,0,0.408129832273112,0.408129832273112,0.408129832273112,0.408129832273112,0,0.0,1.0
1987-12-18,31.37,31.37,31.37,31.37,1560,0.409697050829041,0.409697050829041,0.409697050829041,0.409697050829041,119447.284038226,0.0,1.0
1987-12-21,32.12,32.12,32.12,32.12,1040,0.419492166803596,0.419492166803596,0.419492166803596,0.419492166803596,79631.5226921506,0.0,1.0
1987-12-22,32.5,32.5,32.5,32.5,2080,0.424455025564037,0.424455025564037,0.424455025564037,0.424455025564037,159263.045384301,0.0,1.0
1987-12-23,33.75,33.75,32.75,32.75,2805,0.440780218854961,0.440780218854961,0.427720064222222,0.427720064222222,214775.404953349,0.0,1.0
1987-12-24,34.12,34.12,33.75,33.75,2600,0.445612476069075,0.445612476069075,0.440780218854961,0.440780218854961,199078.806730377,0.0,1.0
1987-12-28,32.5,33.75,32.5,33.75,620,0.424455025564037,0.440780218854961,0.424455025564037,0.440780218854961,47472.6385280129,0.0,1.0
1987-12-29,33.25,33.25,33.25,33.25,2600,0.434250141538592,0.434250141538592,0.434250141538592,0.434250141538592,199078.806730377,0.0,1.0
1987-12-30,33.25,33.25,33.25,33.25,0,0.434250141538592,0.434250141538592,0.434250141538592,0.434250141538592,0,0.0,1.0
1987-12-31,33.25,33.25,33.25,33.25,0,0.434250141538592,0.434250141538592,0.434250141538592,0.434250141538592,0,0.0,1.0
1988-01-04,33.5,33.5,33.25,33.25,6760,0.437515180196777,0.437515180196777,0.434250141538592,0.434250141538592,517604.897498979,0.0,1.0
1988-01-05,34.5,34.62,34.5,34.5,6240,0.450575334829516,0.452142553385445,0.450575334829516,0.450575334829516,477789.136152904,0.0,1.0
1988-01-06,33.88,33.88,33.88,33.88,2600,0.442478038957218,0.442478038957218,0.442478038957218,0.442478038957218,199078.806730377,0.0,1.0
1988-01-07,33.5,33.5,33.0,33.5,3640,0.437515180196777,0.437515180196777,0.430985102880407,0.437515180196777,278710.329422527,0.0,1.0
1988-01-08,33.0,33.0,32.75,33.0,3640,0.430985102880407,0.430985102880407,0.427720064222222,0.430985102880407,278710.329422527,0.0,1.0
1988-01-11,32.75,32.75,32.63,32.75,1245,0.427720064222222,0.427720064222222,0.426152845666293,0.427720064222222,95328.1209151226,0.0,1.0
1988-01-12,32.5,32.5,31.87,32.5,4160,0.424455025564037,0.424455025564037,0.416227128145411,0.424455025564037,318526.090768603,0.0,1.0
1988-01-13,32.5,32.5,32.5,32.5,0,0.424455025564037,0.424455025564037,0.424455025564037,0.424455025564037,0,0.0,1.0
1988-01-14,31.62,31.62,31.62,31.62,725,0.412962089487226,0.412962089487226,0.412962089487226,0.412962089487226,55512.3595690474,0.0,1.0
1988-01-15,31.75,31.75,31.75,31.75,2080,0.414659909589482,0.414659909589482,0.414659909589482,0.414659909589482,159263.045384301,0.0,1.0
1988-01-18,31.75,31.75,31.75,31.75,0,0.414659909589482,0.414659909589482,0.414659909589482,0.414659909589482,0,0.0,1.0
1988-01-19,30.88,30.88,30.88,30.88,1040,0.403297575058999,0.403297575058999,0.403297575058999,0.403297575058999,79631.5226921506,0.0,1.0
1988-01-20,30.88,30.88,30.88,30.88,0,0.403297575058999,0.403297575058999,0.403297575058999,0.403297575058999,0,0.0,1.0
1988-01-21,30.88,30.88,30.88,30.88,0,0.403297575058999,0.403297575058999,0.403297575058999,0.403297575058999,0,0.0,1.0
1988-01-22,30.88,30.88,30.88,30.88,0,0.403297575058999,0.403297575058999,0.403297575058999,0.403297575058999,0,0.0,1.0
1988-01-25,31.62,31.62,31.62,31.62,205,0.412962089487226,0.412962089487226,0.412962089487226,0.412962089487226,15696.598222972,0.0,1.0
1988-01-26,31.62,31.62,31.62,31.62,0,0.412962089487226,0.412962089487226,0.412962089487226,0.412962089487226,0,0.0,1.0
1988-01-27,31.62,31.62,31.62,31.62,0,0.412962089487226,0.412962089487226,0.412962089487226,0.412962089487226,0,0.0,1.0
1988-01-28,31.62,31.62,31.62,31.62,0,0.412962089487226,0.412962089487226,0.412962089487226,0.412962089487226,0,0.0,1.0
1988-01-29,31.5,31.5,31.5,31.5,100,0.411394870931297,0.411394870931297,0.411394870931297,0.411394870931297,7656.87718193757,0.0,1.0
1988-02-01,31.25,31.25,31.25,31.25,5200,0.408129832273112,0.408129832273112,0.408129832273112,0.408129832273112,398157.613460754,0.0,1.0
1988-02-02,31.25,31.25,31.25,31.25,0,0.408129832273112,0.408129832273112,0.408129832273112,0.408129832273112,0,0.0,1.0
1988-02-03,31.25,31.25,31.25,31.25,2700,0.408129832273112,0.408129832273112,0.408129832273112,0.408129832273112,206735.683912314,0.0,1.0
1988-02-04,31.37,31.37,31.37,31.37,1040,0.409697050829041,0.409697050829041,0.409697050829041,0.409697050829041,79631.5226921507,0.0,1.0
1988-02-05,31.37,31.37,31.37,31.37,0,0.409697050829041,0.409697050829041,0.409697050829041,0.409697050829041,0,0.0,1.0
1988-02-08,31.37,31.37,31.37,31.37,0,0.409697050829041,0.409697050829041,0.409697050829041,0.409697050829041,0,0.0,1.0
1988-02-09,31.37,31.37,31.37,31.37,0,0.409697050829041,0.409697050829041,0.409697050829041,0.409697050829041,0,0.0,1.0
1988-02-10,31.37,31.37,31.25,31.37,4575,0.409697050829041,0.409697050829041,0.408129832273112,0.409697050829041,350302.131073644,0.0,1.0
1988-02-11,31.75,31.75,31.75,31.75,5200,0.414659909589482,0.414659909589482,0.414659909589482,0.414659909589482,398157.613460754,0.0,1.0
1988-02-12,32.75,32.75,32.75,32.75,2080,0.427720064222222,0.427720064222222,0.427720064222222,0.427720064222222,159263.045384301,0.0,1.0
1988-02-16,35.37,35.37,34.75,34.75,2700,0.46193766936,0.46193766936,0.453840373487701,0.453840373487701,206735.683912314,0.0,1.0
1988-02-17,34.37,34.37,34.37,34.37,1765,0.44887751472726,0.44887751472726,0.44887751472726,0.44887751472726,135143.882261198,0.0,1.0
1988-02-18,35.75,35.75,35.12,35.12,17575,0.466900528120441,0.466900528120441,0.458672630701815,0.458672630701815,1345696.16472553,0.0,1.0
1988-02-19,35.0,35.0,34.75,35.0,5720,0.457105412145886,0.457105412145886,0.453840373487701,0.457105412145886,437973.374806829,0.0,1.0
1988-02-22,35.0,35.0,34.87,35.0,725,0.457105412145886,0.457105412145886,0.45540759204363,0.457105412145886,55512.3595690473,0.0,1.0
1988-02-23,34.37,34.5,34.37,34.5,2600,0.44887751472726,0.450575334829516,0.44887751472726,0.450575334829516,199078.806730377,0.0,1.0
1988-02-24,34.37,34.37,34.37,34.37,0,0.44887751472726,0.44887751472726,0.44887751472726,0.44887751472726,0,0.0,1.0
1988-02-25,34.5,34.87,34.5,34.5,7800,0.450575334829516,0.45540759204363,0.450575334829516,0.450575334829516,597236.42019113,0.0,1.0
1988-02-26,34.5,34.5,34.5,34.5,0,0.450575334829516,0.450575334829516,0.450575334829516,0.450575334829516,0,0.0,1.0
1988-02-29,35.5,35.5,35.12,35.12,5200,0.463635489462256,0.463635489462256,0.458672630701815,0.458672630701815,398157.613460753,0.0,1.0
1988-03-01,36.25,36.25,35.88,35.88,8320,0.47343060543681,0.47343060543681,0.468598348222697,0.468598348222697,637052.181537206,0.0,1.0
1988-03-02,36.25,36.25,36.25,36.25,0,0.47343060543681,0.47343060543681,0.47343060543681,0.47343060543681,0,0.0,1.0
1988-03-03,36.25,36.25,36.25,36.25,0,0.47343060543681,0.47343060543681,0.47343060543681,0.47343060543681,0,0.0,1.0
1988-03-04,37.5,37.5,37.25,37.25,5720,0.489755798727735,0.489755798727735,0.48649076006955,0.48649076006955,437973.374806829,0.0,1.0
1988-03-07,37.5,37.5,37.5,37.5,0,0.489755798727735,0.489755798727735,0.489755798727735,0.489755798727735,0,0.0,1.0
1988-03-08,38.25,38.25,38.25,38.25,3430,0.49955091470229,0.49955091470229,0.49955091470229,0.49955091470229,262630.887340458,0.0,1.0
1988-03-09,38.87,38.87,38.87,38.87,1040,0.507648210574588,0.507648210574588,0.507648210574588,0.507648210574588,79631.5226921507,0.0,1.0
1988-03-10,38.75,38.87,38.62,38.87,3640,0.506080992018659,0.507648210574588,0.504383171916403,0.507648210574588,278710.329422528,0.0,1.0
1988-03-11,37.5,37.87,37.38,37.87,8005,0.489755798727735,0.494588055941849,0.488188580171806,0.494588055941849,612933.018414102,0.0,1.0
1988-03-14,38.25,38.75,38.25,38.75,4160,0.49955091470229,0.506080992018659,0.49955091470229,0.506080992018659,318526.090768602,0.0,1.0
1988-03-15,38.25,38.25,38.25,38.25,0,0.49955091470229,0.49955091470229,0.49955091470229,0.49955091470229,0,0.0,1.0
1988-03-16,38.75,38.75,38.5,38.5,4885,0.506080992018659,0.506080992018659,0.502815953360475,0.502815953360475,374038.45033765,0.0,1.0
1988-03-17,38.75,38.75,38.75,38.75,2285,0.506080992018659,0.506080992018659,0.506080992018659,0.506080992018659,174959.643607273,0.0,1.0
1988-03-18,39.25,39.25,39.13,39.13,12685,0.512611069335029,0.512611069335029,0.511043850779101,0.511043850779101,971274.870528781,0.0,1.0
1988-03-21,38.0,38.87,38.0,38.87,9670,0.496285876044105,0.507648210574588,0.496285876044105,0.507648210574588,740420.023493362,0.0,1.0
1988-03-22,38.0,38.0,38.0,38.0,0,0.496285876044105,0.496285876044105,0.496285876044105,0.496285876044105,0,0.0,1.0
1988-03-23,38.62,38.62,38.62,38.62,3220,0.504383171916403,0.504383171916403,0.504383171916403,0.504383171916403,246551.44525839,0.0,1.0
1988-03-24,37.25,37.25,37.25,37.25,520,0.48649076006955,0.48649076006955,0.48649076006955,0.48649076006955,39815.7613460753,0.0,1.0
1988-03-25,36.88,37.5,36.88,37.5,2080,0.481658502855436,0.489755798727735,0.481658502855436,0.489755798727735,159263.045384301,0.0,1.0
1988-03-28,36.88,36.88,36.88,36.88,0,0.481658502855436,0.481658502855436,0.481658502855436,0.481658502855436,0,0.0,1.0
1988-03-29,37.38,37.38,37.13,37.13,2080,0.488188580171806,0.488188580171806,0.484923541513621,0.484923541513621,159263.045384301,0.0,1.0
1988-03-30,36.88,37.5,36.88,37.5,725,0.481658502855436,0.489755798727735,0.481658502855436,0.489755798727735,55512.3595690474,0.0,1.0
1988-03-31,36.88,36.88,36.88,36.88,0,0.481658502855436,0.481658502855436,0.481658502855436,0.481658502855436,0,0.0,1.0
1988-04-04,36.75,36.88,36.75,36.88,1870,0.47996068275318,0.481658502855436,0.47996068275318,0.481658502855436,143183.603302233,0.0,1.0
1988-04-05,36.75,36.75,36.75,36.75,0,0.47996068275318,0.47996068275318,0.47996068275318,0.47996068275318,0,0.0,1.0
1988-04-06,37.87,37.87,37.87,37.87,2600,0.494588055941849,0.494588055941849,0.494588055941849,0.494588055941849,199078.806730376,0.0,1.0
1988-04-07,39.13,39.25,39.0,39.0,16220,0.511043850779101,0.512611069335029,0.509346030676844,0.509346030676844,1241945.47891027,0.0,1.0
1988-04-08,40.25,40.25,40.0,40.0,1560,0.525671223967769,0.525671223967769,0.522406185309584,0.522406185309584,119447.284038226,0.0,1.0
1988-04-11,40.5,40.5,40.25,40.25,3220,0.528936262625954,0.528936262625954,0.525671223967769,0.525671223967769,246551.445258389,0.0,1.0
1988-04-12,40.5,40.5,40.5,40.5,3120,0.528936262625954,0.528936262625954,0.528936262625954,0.528936262625954,238894.568076452,0.0,1.0
1988-04-13,40.5,40.5,40.38,40.5,2080,0.528936262625954,0.528936262625954,0.527369044070025,0.528936262625954,159263.045384301,0.0,1.0
1988-04-14,39.63,40.0,39.63,40.0,5200,0.51757392809547,0.522406185309584,0.51757392809547,0.522406185309584,398157.613460754,0.0,1.0
1988-04-15,40.25,40.25,39.75,39.75,4675,0.525671223967769,0.525671223967769,0.519141146651399,0.519141146651399,357959.008255581,0.0,1.0
1988-04-18,40.25,40.25,39.63,40.25,25480,0.525671223967769,0.525671223967769,0.51757392809547,0.525671223967769,1950972.30595769,0.0,1.0
1988-04-19,40.5,40.5,40.5,40.5,2080,0.528936262625954,0.528936262625954,0.528936262625954,0.528936262625954,159263.045384301,0.0,1.0
1988-04-20,40.25,40.25,40.25,40.25,2080,0.525671223967769,0.525671223967769,0.525671223967769,0.525671223967769,159263.045384301,0.0,1.0
1988-04-21,40.25,40.25,40.25,40.25,520,0.525671223967769,0.525671223967769,0.525671223967769,0.525671223967769,39815.7613460753,0.0,1.0
1988-04-22,40.25,40.25,40.25,40.25,0,0.525671223967769,0.525671223967769,0.525671223967769,0.525671223967769,0,0.0,1.0
1988-04-25,40.25,40.25,40.25,40.25,0,0.525671223967769,0.525671223967769,0.525671223967769,0.525671223967769,0,0.0,1.0
1988-04-26,40.25,40.25,40.25,40.25,0,0.525671223967769,0.525671223967769,0.525671223967769,0.525671223967769,0,0.0,1.0
1988-04-27,39.88,40.0,39.88,40.0,2080,0.520838966753655,0.522406185309584,0.520838966753655,0.522406185309584,159263.045384301,0.0,1.0
1988-04-28,39.88,40.0,39.88,39.88,3120,0.520838966753655,0.522406185309584,0.520838966753655,0.520838966753655,238894.568076452,0.0,1.0
1988-04-29,39.88,39.88,39.88,39.88,0,0.520838966753655,0.520838966753655,0.520838966753655,0.520838966753655,0,0.0,1.0
1988-05-02,39.88,39.88,39.88,39.88,0,0.520838966753655,0.520838966753655,0.520838966753655,0.520838966753655,0,0.0,1.0
1988-05-03,39.88,39.88,39.88,39.88,0,0.520838966753655,0.520838966753655,0.520838966753655,0.520838966753655,0,0.0,1.0
1988-05-04,40.75,40.75,40.75,40.75,1765,0.532201301284139,0.532201301284139,0.532201301284139,0.532201301284139,135143.882261198,0.0,1.0
1988-05-05,40.5,40.5,40.5,40.5,5200,0.528936262625954,0.528936262625954,0.528936262625954,0.528936262625954,398157.613460753,0.0,1.0
1988-05-06,40.25,40.25,40.25,40.25,8835,0.525671223967769,0.525671223967769,0.525671223967769,0.525671223967769,676485.099024184,0.0,1.0
1988-05-09,40.0,40.25,40.0,40.25,4160,0.522406185309584,0.525671223967769,0.522406185309584,0.525671223967769,318526.090768603,0.0,1.0
1988-05-10,40.0,40.0,40.0,40.0,0,0.522406185309584,0.522406185309584,0.522406185309584,0.522406185309584,0,0.0,1.0
1988-05-11,38.75,39.13,38.75,39.13,2080,0.506080992018659,0.511043850779101,0.506080992018659,0.511043850779101,159263.045384301,0.0,1.0
1988-05-12,38.75,38.75,38.75,38.75,725,0.506080992018659,0.506080992018659,0.506080992018659,0.506080992018659,55512.3595690474,0.0,1.0
1988-05-13,39.5,39.5,39.13,39.13,2080,0.515876107993214,0.515876107993214,0.511043850779101,0.511043850779101,159263.045384301,0.0,1.0
1988-05-16,39.5,39.5,39.5,39.5,0,0.515876107993214,0.515876107993214,0.515876107993214,0.515876107993214,0,0.0,1.0
1988-05-17,40.0,40.0,39.75,39.75,3430,0.522406185309584,0.522406185309584,0.519141146651399,0.519141146651399,262630.887340458,0.0,1.0
1988-05-18,40.0,40.0,40.0,40.0,0,0.522406185309584,0.522406185309584,0.522406185309584,0.522406185309584,0,0.0,1.0
1988-05-19,39.75,39.75,39.63,39.75,1560,0.519141146651399,0.519141146651399,0.51757392809547,0.519141146651399,119447.284038226,0.0,1.0
1988-05-20,39.0,39.25,39.0,39.25,5925,0.522889411030995,0.526241266229912,0.522889411030995,0.526241266229912,441919.448214458,1.037,1.0
1988-05-23,38.87,38.87,38.87,38.87,1765,0.521146446327559,0.521146446327559,0.521146446327559,0.521146446327559,131643.514953336,0.0,1.0
1988-05-24,38.87,38.87,38.87,38.87,0,0.521146446327559,0.521146446327559,0.521146446327559,0.521146446327559,0,0.0,1.0
1988-05-25,40.0,40.0,39.75,39.75,3120,0.536296831826662,0.536296831826662,0.532944976627745,0.532944976627745,232706.949945841,0.0,1.0
1988-05-26,40.25,40.25,39.75,40.0,2180,0.539648687025578,0.539648687025578,0.532944976627745,0.536296831826662,162596.522718568,0.0,1.0
1988-05-27,40.38,40.38,39.75,40.25,4885,0.541391651729015,0.541391651729015,0.532944976627745,0.539648687025578,364350.464899177,0.0,1.0
1988-05-31,40.5,40.5,40.13,40.38,4160,0.543000542224495,0.543000542224495,0.538039796530098,0.541391651729015,310275.933261121,0.0,1.0
1988-06-01,41.12,41.12,41.12,41.12,5200,0.551313143117808,0.551313143117808,0.551313143117808,0.551313143117808,387844.916576402,0.0,1.0
1988-06-02,41.12,41.12,41.12,41.12,0,0.551313143117808,0.551313143117808,0.551313143117808,0.551313143117808,0,0.0,1.0
1988-06-03,41.25,41.25,41.25,41.25,2600,0.553056107821245,0.553056107821245,0.553056107821245,0.553056107821245,193922.458288201,0.0,1.0
1988-06-06,40.5,40.75,40.5,40.75,2285,0.543000542224495,0.546352397423412,0.543000542224495,0.546352397423412,170428.006610976,0.0,1.0
1988-06-07,40.75,40.75,40.75,40.75,520,0.546352397423412,0.546352397423412,0.546352397423412,0.546352397423412,38784.4916576401,0.0,1.0
1988-06-08,42.5,42.5,41.12,41.12,9355,0.569815383815828,0.569815383815828,0.551313143117808,0.551313143117808,697747.922033122,0.0,1.0
1988-06-09,41.87,41.87,41.75,41.87,1560,0.561368708714558,0.561368708714558,0.559759818219078,0.561368708714558,116353.47497292,0.0,1.0
1988-06-10,41.87,41.87,41.87,41.87,0,0.561368708714558,0.561368708714558,0.561368708714558,0.561368708714558,0,0.0,1.0
1988-06-13,41.37,41.37,41.37,41.37,2080,0.554664998316725,0.554664998316725,0.554664998316725,0.554664998316725,155137.966630561,0.0,1.0
1988-06-14,41.87,41.87,41.87,41.87,9355,0.561368708714558,0.561368708714558,0.561368708714558,0.561368708714558,697747.922033122,0.0,1.0
1988-06-15,41.75,41.75,41.75,41.75,520,0.559759818219078,0.559759818219078,0.559759818219078,0.559759818219078,38784.4916576402,0.0,1.0
1988-06-16,41.5,41.62,41.5,41.62,7280,0.556407963020162,0.558016853515642,0.556407963020162,0.558016853515642,542982.883206961,0.0,1.0
1988-06-17,41.87,41.87,41.75,41.75,2080,0.561368708714558,0.561368708714558,0.559759818219078,0.559759818219078,155137.966630561,0.0,1.0
1988-06-20,41.87,41.87,41.87,41.87,0,0.561368708714558,0.561368708714558,0.561368708714558,0.561368708714558,0,0.0,1.0
1988-06-21,41.87,41.87,41.87,41.87,0,0.561368708714558,0.561368708714558,0.561368708714558,0.561368708714558,0,0.0,1.0
1988-06-22,42.75,42.75,42.75,42.75,935,0.573167239014745,0.573167239014745,0.573167239014745,0.573167239014745,69737.4994228721,0.0,1.0
1988-06-23,42.75,42.75,42.75,42.75,0,0.573167239014745,0.573167239014745,0.573167239014745,0.573167239014745,0,0.0,1.0
1988-06-24,42.63,42.88,42.63,42.75,3640,0.571558348519265,0.574910203718181,0.571558348519265,0.573167239014745,271491.441603481,0.0,1.0
1988-06-27,42.63,42.63,42.63,42.63,0,0.571558348519265,0.571558348519265,0.571558348519265,0.571558348519265,0,0.0,1.0
1988-06-28,42.63,42.63,42.63,42.63,0,0.571558348519265,0.571558348519265,0.571558348519265,0.571558348519265,0,0.0,1.0
1988-06-29,41.12,41.37,41.12,41.37,7485,0.551313143117808,0.554664998316725,0.551313143117808,0.554664998316725,558272.923187378,0.0,1.0
1988-06-30,41.5,41.5,41.5,41.5,2080,0.556407963020162,0.556407963020162,0.556407963020162,0.556407963020162,155137.96663056,0.0,1.0
1988-07-01,41.5,41.5,41.5,41.5,0,0.556407963020162,0.556407963020162,0.556407963020162,0.556407963020162,0,0.0,1.0
1988-07-05,42.12,42.12,41.5,41.5,9355,0.564720563913475,0.564720563913475,0.556407963020162,0.556407963020162,697747.922033122,0.0,1.0
1988-07-06,41.75,41.87,41.75,41.87,2600,0.559759818219078,0.561368708714558,0.559759818219078,0.561368708714558,193922.458288201,0.0,1.0
1988-07-07,41.75,41.87,41.75,41.75,0,0.559759818219078,0.561368708714558,0.559759818219078,0.559759818219078,0,0.0,1.0
1988-07-08,41.62,41.75,41.62,41.75,2600,0.558016853515642,0.559759818219078,0.558016853515642,0.559759818219078,193922.458288201,0.0,1.0
1988-07-11,41.62,41.75,41.62,41.75,0,0.558016853515642,0.559759818219078,0.558016853515642,0.559759818219078,0,0.0,1.0
1988-07-12,41.25,41.25,41.25,41.25,1040,0.553056107821245,0.553056107821245,0.553056107821245,0.553056107821245,77568.9833152803,0.0,1.0
1988-07-13,40.38,40.5,40.38,40.5,7175,0.541391651729015,0.543000542224495,0.541391651729015,0.543000542224495,535151.399314554,0.0,1.0
1988-07-14,40.38,40.5,40.38,40.38,0,0.541391651729015,0.543000542224495,0.541391651729015,0.541391651729015,0,0.0,1.0
1988-07-15,40.38,40.5,40.38,40.38,0,0.541391651729015,0.543000542224495,0.541391651729015,0.541391651729015,0,0.0,1.0
1988-07-18,40.38,40.5,40.38,40.38,0,0.541391651729015,0.543000542224495,0.541391651729015,0.541391651729015,0,0.0,1.0
1988-07-19,40.38,40.5,40.38,40.38,0,0.541391651729015,0.543000542224495,0.541391651729015,0.541391651729015,0,0.0,1.0
1988-07-20,40.25,40.25,40.0,40.25,1660,0.539648687025578,0.539648687025578,0.536296831826662,0.539648687025578,123812.031060928,0.0,1.0
1988-07-21,40.5,40.5,40.5,40.5,1560,0.543000542224495,0.543000542224495,0.543000542224495,0.543000542224495,116353.47497292,0.0,1.0
1988-07-22,40.5,40.5,40.5,40.5,0,0.543000542224495,0.543000542224495,0.543000542224495,0.543000542224495,0,0.0,1.0
1988-07-25,40.13,40.38,40.13,40.38,3640,0.538039796530098,0.541391651729015,0.538039796530098,0.541391651729015,271491.441603481,0.0,1.0
1988-07-26,40.13,40.38,40.13,40.13,0,0.538039796530098,0.541391651729015,0.538039796530098,0.538039796530098,0,0.0,1.0
1988-07-27,40.13,40.13,40.13,40.13,1040,0.538039796530098,0.538039796530098,0.538039796530098,0.538039796530098,77568.9833152803,0.0,1.0
1988-07-28,40.13,40.13,40.13,40.13,0,0.538039796530098,0.538039796530098,0.538039796530098,0.538039796530098,0,0.0,1.0
1988-07-29,40.13,40.13,40.13,40.13,0,0.538039796530098,0.538039796530098,0.538039796530098,0.538039796530098,0,0.0,1.0
1988-08-01,39.75,39.75,39.75,39.75,4470,0.532944976627745,0.532944976627745,0.532944976627745,0.532944976627745,333397.457133945,0.0,1.0
1988-08-02,39.75,39.75,39.75,39.75,1140,0.532944976627745,0.532944976627745,0.532944976627745,0.532944976627745,85027.539403288,0.0,1.0
1988-08-03,39.75,39.75,39.75,39.75,0,0.532944976627745,0.532944976627745,0.532944976627745,0.532944976627745,0,0.0,1.0
1988-08-04,40.25,40.25,40.25,40.25,1660,0.539648687025578,0.539648687025578,0.539648687025578,0.539648687025578,123812.031060928,0.0,1.0
1988-08-05,40.13,40.13,40.13,40.13,520,0.538039796530098,0.538039796530098,0.538039796530098,0.538039796530098,38784.4916576402,0.0,1.0
1988-08-08,40.13,40.13,40.13,40.13,0,0.538039796530098,0.538039796530098,0.538039796530098,0.538039796530098,0,0.0,1.0
1988-08-09,39.25,39.63,39.25,39.63,6965,0.526241266229912,0.531336086132265,0.526241266229912,0.531336086132265,519488.431529738,0.0,1.0
1988-08-10,37.5,37.5,37.5,37.5,2080,0.502778279837495,0.502778279837495,0.502778279837495,0.502778279837495,155137.966630561,0.0,1.0
1988-08-11,37.75,37.75,37.5,37.5,1765,0.506130135036412,0.506130135036412,0.502778279837495,0.502778279837495,131643.514953336,0.0,1.0
1988-08-12,38.0,38.0,38.0,38.0,520,0.509481990235329,0.509481990235329,0.509481990235329,0.509481990235329,38784.4916576401,0.0,1.0
1988-08-15,37.38,37.5,37.38,37.5,1765,0.501169389342015,0.502778279837495,0.501169389342015,0.502778279837495,131643.514953336,0.0,1.0
1988-08-16,38.75,38.75,37.5,37.5,51165,0.519537555832079,0.519537555832079,0.502778279837495,0.502778279837495,3816170.22242915,0.0,1.0
1988-08-17,37.5,37.5,37.5,37.5,2285,0.502778279837495,0.502778279837495,0.502778279837495,0.502778279837495,170428.006610977,0.0,1.0
1988-08-18,37.5,37.62,37.5,37.5,19235,0.502778279837495,0.504387170332975,0.502778279837495,0.502778279837495,1434653.26352829,0.0,1.0
1988-08-19,37.5,37.62,37.5,37.5,0,0.502778279837495,0.504387170332975,0.502778279837495,0.502778279837495,0,0.0,1.0
1988-08-22,37.5,37.62,37.5,37.5,0,0.502778279837495,0.504387170332975,0.502778279837495,0.502778279837495,0,0.0,1.0
1988-08-23,37.5,37.62,37.5,37.5,0,0.502778279837495,0.504387170332975,0.502778279837495,0.502778279837495,0,0.0,1.0
1988-08-24,37.5,37.62,37.5,37.5,0,0.502778279837495,0.504387170332975,0.502778279837495,0.502778279837495,0,0.0,1.0
1988-08-25,37.5,37.5,37.5,37.5,1040,0.502778279837495,0.502778279837495,0.502778279837495,0.502778279837495,77568.9833152803,0.0,1.0
1988-08-26,37.5,37.5,37.38,37.38,7800,0.502778279837495,0.502778279837495,0.501169389342015,0.501169389342015,581767.374864603,0.0,1.0
1988-08-29,37.5,37.5,37.5,37.5,520,0.502778279837495,0.502778279837495,0.502778279837495,0.502778279837495,38784.4916576402,0.0,1.0
1988-08-30,37.5,37.5,37.5,37.5,0,0.502778279837495,0.502778279837495,0.502778279837495,0.502778279837495,0,0.0,1.0
1988-08-31,38.25,38.25,38.25,38.25,4160,0.512833845434245,0.512833845434245,0.512833845434245,0.512833845434245,310275.933261121,0.0,1.0
1988-09-01,37.87,38.0,37.87,38.0,7800,0.507739025531892,0.509481990235329,0.507739025531892,0.509481990235329,581767.374864602,0.0,1.0
1988-09-02,37.87,38.0,37.87,37.87,0,0.515501922172583,0.517271535319729,0.515501922172583,0.515501922172583,0,0.579,1.0
1988-09-06,39.88,39.88,39.63,39.63,8005,0.542862863909232,0.542862863909232,0.539459761703181,0.539459761703181,588066.381445052,0.0,1.0
1988-09-07,39.88,40.0,39.88,39.88,5200,0.542862863909232,0.544496352968136,0.542862863909232,0.542862863909232,382004.395192289,0.0,1.0
1988-09-08,39.88,40.0,39.88,39.88,0,0.542862863909232,0.544496352968136,0.542862863909232,0.542862863909232,0,0.0,1.0
1988-09-09,39.88,40.0,39.88,39.88,0,0.542862863909232,0.544496352968136,0.542862863909232,0.542862863909232,0,0.0,1.0
1988-09-12,41.25,41.25,41.25,41.25,1040,0.56151186399839,0.56151186399839,0.56151186399839,0.56151186399839,76400.8790384579,0.0,1.0
1988-09-13,41.25,41.25,41.25,41.25,0,0.56151186399839,0.56151186399839,0.56151186399839,0.56151186399839,0,0.0,1.0
1988-09-14,41.25,41.25,41.25,41.25,4160,0.56151186399839,0.56151186399839,0.56151186399839,0.56151186399839,305603.516153831,0.0,1.0
1988-09-15,41.25,41.25,41.25,41.25,0,0.56151186399839,0.56151186399839,0.56151186399839,0.56151186399839,0,0.0,1.0
1988-09-16,41.25,41.25,41.25,41.25,0,0.56151186399839,0.56151186399839,0.56151186399839,0.56151186399839,0,0.0,1.0
1988-09-19,41.25,41.25,41.25,41.25,2080,0.56151186399839,0.56151186399839,0.56151186399839,0.56151186399839,152801.758076916,0.0,1.0
1988-09-20,40.75,40.75,40.75,40.75,310,0.554705659586289,0.554705659586289,0.554705659586289,0.554705659586289,22773.3389441557,0.0,1.0
1988-09-21,40.87,40.87,40.87,40.87,1040,0.556339148645193,0.556339148645193,0.556339148645193,0.556339148645193,76400.8790384578,0.0,1.0
1988-09-22,41.25,41.25,40.75,40.87,520,0.56151186399839,0.56151186399839,0.554705659586289,0.556339148645193,38200.4395192289,0.0,1.0
1988-09-23,41.25,41.25,40.75,40.87,0,0.56151186399839,0.56151186399839,0.554705659586289,0.556339148645193,0,0.0,1.0
1988-09-26,40.5,40.5,40.5,40.5,1245,0.551302557380238,0.551302557380238,0.551302557380238,0.551302557380238,91460.6676950769,0.0,1.0
1988-09-27,40.5,40.5,40.5,40.5,0,0.551302557380238,0.551302557380238,0.551302557380238,0.551302557380238,0,0.0,1.0
1988-09-28,40.5,40.5,40.5,40.5,0,0.551302557380238,0.551302557380238,0.551302557380238,0.551302557380238,0,0.0,1.0
1988-09-29,41.87,41.87,41.12,41.12,91520,0.569951557469397,0.569951557469397,0.559742250851244,0.559742250851244,6723277.35538428,0.0,1.0
1988-09-30,42.12,42.5,42.12,42.5,44200,0.573354659675447,0.578527375028645,0.573354659675447,0.578527375028645,3247037.35913446,0.0,1.0
1988-10-03,42.25,42.63,42.25,42.25,6445,0.575124272822594,0.580296988175791,0.575124272822594,0.575124272822594,473465.062887366,0.0,1.0
1988-10-04,42.25,42.63,42.25,42.25,0,0.575124272822594,0.580296988175791,0.575124272822594,0.575124272822594,0,0.0,1.0
1988-10-05,42.63,42.63,42.63,42.63,3120,0.580296988175791,0.580296988175791,0.580296988175791,0.580296988175791,229202.637115373,0.0,1.0
1988-10-06,42.63,42.63,42.63,42.63,415,0.580296988175791,0.580296988175791,0.580296988175791,0.580296988175791,30486.8892316923,0.0,1.0
1988-10-07,42.88,42.88,42.88,42.88,2080,0.583700090381842,0.583700090381842,0.583700090381842,0.583700090381842,152801.758076916,0.0,1.0
1988-10-10,43.75,43.75,43.75,43.75,12480,0.595542886058899,0.595542886058899,0.595542886058899,0.595542886058899,916810.548461494,0.0,1.0
1988-10-11,43.25,43.38,43.25,43.25,9565,0.588736681646797,0.590506294793944,0.588736681646797,0.588736681646797,702667.70000274,0.0,1.0
1988-10-12,43.75,43.75,43.75,43.75,1040,0.595542886058899,0.595542886058899,0.595542886058899,0.595542886058899,76400.8790384578,0.0,1.0
1988-10-13,44.0,44.0,43.5,43.5,9460,0.59894598826495,0.59894598826495,0.592139783852848,0.592139783852848,694954.149715202,0.0,1.0
1988-10-14,44.37,44.37,44.25,44.25,4365,0.603982579529905,0.603982579529905,0.602349090471001,0.602349090471001,320663.30481045,0.0,1.0
1988-10-17,44.37,44.37,44.25,44.37,0,0.603982579529905,0.603982579529905,0.602349090471001,0.603982579529905,0,0.0,1.0
1988-10-18,44.37,44.37,44.25,44.37,0,0.603982579529905,0.603982579529905,0.602349090471001,0.603982579529905,0,0.0,1.0
1988-10-19,44.0,44.12,44.0,44.12,5720,0.59894598826495,0.600579477323854,0.59894598826495,0.600579477323854,420204.834711518,0.0,1.0
1988-10-20,44.25,44.25,44.25,44.25,2600,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,191002.197596144,0.0,1.0
1988-10-21,44.12,44.12,44.12,44.12,12480,0.600579477323854,0.600579477323854,0.600579477323854,0.600579477323854,916810.548461494,0.0,1.0
1988-10-24,43.75,44.0,43.75,44.0,22880,0.595542886058899,0.59894598826495,0.595542886058899,0.59894598826495,1680819.33884607,0.0,1.0
1988-10-25,44.0,44.0,43.63,43.75,41080,0.59894598826495,0.59894598826495,0.593909396999995,0.595542886058899,3017834.72201908,0.0,1.0
1988-10-26,44.0,44.0,43.63,43.75,0,0.59894598826495,0.59894598826495,0.593909396999995,0.595542886058899,0,0.0,1.0
1988-10-27,44.12,44.25,44.12,44.12,6240,0.600579477323854,0.602349090471001,0.600579477323854,0.600579477323854,458405.274230747,0.0,1.0
1988-10-28,44.0,44.0,44.0,44.0,520,0.59894598826495,0.59894598826495,0.59894598826495,0.59894598826495,38200.4395192289,0.0,1.0
1988-10-31,44.0,44.0,44.0,44.0,0,0.59894598826495,0.59894598826495,0.59894598826495,0.59894598826495,0,0.0,1.0
1988-11-01,44.0,44.0,44.0,44.0,0,0.59894598826495,0.59894598826495,0.59894598826495,0.59894598826495,0,0.0,1.0
1988-11-02,44.0,44.0,44.0,44.0,0,0.59894598826495,0.59894598826495,0.59894598826495,0.59894598826495,0,0.0,1.0
1988-11-03,44.0,44.0,44.0,44.0,1040,0.59894598826495,0.59894598826495,0.59894598826495,0.59894598826495,76400.8790384578,0.0,1.0
1988-11-04,43.5,43.5,43.5,43.5,3325,0.592139783852848,0.592139783852848,0.592139783852848,0.592139783852848,244262.425771993,0.0,1.0
1988-11-07,43.25,43.25,43.25,43.25,1040,0.588736681646797,0.588736681646797,0.588736681646797,0.588736681646797,76400.8790384578,0.0,1.0
1988-11-08,43.5,43.5,43.5,43.5,2805,0.592139783852848,0.592139783852848,0.592139783852848,0.592139783852848,206061.986252764,0.0,1.0
1988-11-09,43.5,43.75,43.5,43.5,3640,0.592139783852848,0.595542886058899,0.592139783852848,0.592139783852848,267403.076634602,0.0,1.0
1988-11-10,43.5,43.75,43.5,43.5,0,0.592139783852848,0.595542886058899,0.592139783852848,0.592139783852848,0,0.0,1.0
1988-11-11,43.5,43.75,43.5,43.5,0,0.592139783852848,0.595542886058899,0.592139783852848,0.592139783852848,0,0.0,1.0
1988-11-14,42.88,42.88,42.88,42.88,3120,0.583700090381842,0.583700090381842,0.583700090381842,0.583700090381842,229202.637115373,0.0,1.0
1988-11-15,42.88,42.88,42.88,42.88,0,0.583700090381842,0.583700090381842,0.583700090381842,0.583700090381842,0,0.0,1.0
1988-11-16,42.88,42.88,42.88,42.88,1350,0.583700090381842,0.583700090381842,0.583700090381842,0.583700090381842,99174.2179826135,0.0,1.0
1988-11-17,43.75,43.75,43.75,43.75,2600,0.595542886058899,0.595542886058899,0.595542886058899,0.595542886058899,191002.197596145,0.0,1.0
1988-11-18,43.75,43.75,43.75,43.75,0,0.595542886058899,0.595542886058899,0.595542886058899,0.595542886058899,0,0.0,1.0
1988-11-21,43.25,43.25,43.0,43.0,7800,0.588736681646797,0.588736681646797,0.585333579440746,0.585333579440746,573006.592788434,0.0,1.0
1988-11-22,43.75,43.75,43.63,43.63,6550,0.595542886058899,0.595542886058899,0.593909396999995,0.593909396999995,481178.613174903,0.0,1.0
1988-11-23,44.12,44.12,44.12,44.12,1040,0.600579477323854,0.600579477323854,0.600579477323854,0.600579477323854,76400.8790384578,0.0,1.0
1988-11-25,43.88,43.88,43.88,43.88,520,0.597312499206045,0.597312499206045,0.597312499206045,0.597312499206045,38200.4395192289,0.0,1.0
1988-11-28,43.38,43.38,43.38,43.38,520,0.590506294793944,0.590506294793944,0.590506294793944,0.590506294793944,38200.4395192289,0.0,1.0
1988-11-29,43.5,43.5,43.5,43.5,520,0.592139783852848,0.592139783852848,0.592139783852848,0.592139783852848,38200.4395192289,0.0,1.0
1988-11-30,43.25,43.25,43.25,43.25,520,0.588736681646797,0.588736681646797,0.588736681646797,0.588736681646797,38200.4395192289,0.0,1.0
1988-12-01,43.25,43.25,43.25,43.25,0,0.588736681646797,0.588736681646797,0.588736681646797,0.588736681646797,0,0.0,1.0
1988-12-02,43.25,43.25,43.25,43.25,0,0.588736681646797,0.588736681646797,0.588736681646797,0.588736681646797,0,0.0,1.0
1988-12-05,43.75,43.75,43.0,43.0,5510,0.595542886058899,0.595542886058899,0.585333579440746,0.585333579440746,404777.734136445,0.0,1.0
1988-12-06,43.5,43.5,43.0,43.0,30160,0.592139783852848,0.592139783852848,0.585333579440746,0.585333579440746,2215625.49211528,0.0,1.0
1988-12-07,43.0,43.0,43.0,43.0,1560,0.585333579440746,0.585333579440746,0.585333579440746,0.585333579440746,114601.318557687,0.0,1.0
1988-12-08,43.5,43.5,43.38,43.38,3845,0.592139783852848,0.592139783852848,0.590506294793944,0.590506294793944,282462.865291221,0.0,1.0
1988-12-09,43.63,43.63,43.63,43.63,7590,0.593909396999995,0.593909396999995,0.593909396999995,0.593909396999995,557579.49221336,0.0,1.0
1988-12-12,44.75,44.75,44.0,44.0,18405,0.609155294883102,0.609155294883102,0.59894598826495,0.59894598826495,1352075.17182963,0.0,1.0
1988-12-13,44.75,44.75,44.0,44.75,0,0.609155294883102,0.609155294883102,0.59894598826495,0.609155294883102,0,0.0,1.0
1988-12-14,46.13,46.13,45.37,45.37,16120,0.627940419060503,0.627940419060503,0.617594988354109,0.617594988354109,1184213.6250961,0.0,1.0
1988-12-15,47.12,47.25,46.63,46.63,23605,0.641416703796464,0.643186316943611,0.634746623472605,0.634746623472605,1734079.56702192,0.0,1.0
1988-12-16,46.63,46.88,46.63,46.88,7485,0.634746623472605,0.638149725678656,0.634746623472605,0.638149725678656,549865.941925824,0.0,1.0
1988-12-19,46.63,46.63,46.5,46.63,14245,0.634746623472605,0.634746623472605,0.632977010325458,0.634746623472605,1046471.6556758,0.0,1.0
1988-12-20,46.38,46.38,46.38,46.38,520,0.631343521266554,0.631343521266554,0.631343521266554,0.631343521266554,38200.4395192289,0.0,1.0
1988-12-21,45.75,46.25,45.75,46.25,7380,0.622767703707306,0.629573908119407,0.622767703707306,0.629573908119407,542152.391638287,0.0,1.0
1988-12-22,45.5,45.5,45.5,45.5,520,0.619364601501255,0.619364601501255,0.619364601501255,0.619364601501255,38200.4395192289,0.0,1.0
1988-12-23,45.5,45.5,45.5,45.5,0,0.619364601501255,0.619364601501255,0.619364601501255,0.619364601501255,0,0.0,1.0
1988-12-27,45.5,45.5,45.5,45.5,0,0.619364601501255,0.619364601501255,0.619364601501255,0.619364601501255,0,0.0,1.0
1988-12-28,45.5,45.5,45.5,45.5,100,0.619364601501255,0.619364601501255,0.619364601501255,0.619364601501255,7346.23836908248,0.0,1.0
1988-12-29,45.5,45.5,45.5,45.5,0,0.619364601501255,0.619364601501255,0.619364601501255,0.619364601501255,0,0.0,1.0
1988-12-30,45.5,45.5,45.5,45.5,0,0.619364601501255,0.619364601501255,0.619364601501255,0.619364601501255,0,0.0,1.0
1989-01-03,46.5,46.5,46.25,46.25,5820,0.632977010325458,0.632977010325458,0.629573908119407,0.629573908119407,427551.073080601,0.0,1.0
1989-01-04,46.13,46.13,46.13,46.13,1040,0.627940419060503,0.627940419060503,0.627940419060503,0.627940419060503,76400.8790384578,0.0,1.0
1989-01-05,46.25,46.25,46.25,46.25,3120,0.629573908119407,0.629573908119407,0.629573908119407,0.629573908119407,229202.637115374,0.0,1.0
1989-01-06,45.12,45.5,45.12,45.5,12685,0.614191886148058,0.619364601501255,0.614191886148058,0.619364601501255,931870.337118112,0.0,1.0
1989-01-09,44.87,44.87,44.87,44.87,1040,0.610788783942007,0.610788783942007,0.610788783942007,0.610788783942007,76400.8790384578,0.0,1.0
1989-01-10,44.5,44.87,44.5,44.87,13520,0.605752192677052,0.610788783942007,0.605752192677052,0.610788783942007,993211.427499951,0.0,1.0
1989-01-11,44.5,44.87,44.5,44.87,0,0.605752192677052,0.610788783942007,0.605752192677052,0.610788783942007,0,0.0,1.0
1989-01-12,45.0,45.0,45.0,45.0,1040,0.612558397089153,0.612558397089153,0.612558397089153,0.612558397089153,76400.8790384578,0.0,1.0
1989-01-13,44.75,44.75,44.75,44.75,1870,0.609155294883102,0.609155294883102,0.609155294883102,0.609155294883102,137374.657501842,0.0,1.0
1989-01-16,44.25,44.5,44.12,44.5,29120,0.602349090471001,0.605752192677052,0.600579477323854,0.605752192677052,2139224.61307682,0.0,1.0
1989-01-17,44.0,44.0,44.0,44.0,520,0.59894598826495,0.59894598826495,0.59894598826495,0.59894598826495,38200.4395192289,0.0,1.0
1989-01-18,44.0,44.0,44.0,44.0,0,0.59894598826495,0.59894598826495,0.59894598826495,0.59894598826495,0,0.0,1.0
1989-01-19,43.63,43.63,43.63,43.63,1040,0.593909396999995,0.593909396999995,0.593909396999995,0.593909396999995,76400.8790384578,0.0,1.0
1989-01-20,43.63,43.63,43.63,43.63,0,0.593909396999995,0.593909396999995,0.593909396999995,0.593909396999995,0,0.0,1.0
1989-01-23,44.12,44.12,44.12,44.12,2600,0.600579477323854,0.600579477323854,0.600579477323854,0.600579477323854,191002.197596145,0.0,1.0
1989-01-24,44.37,44.37,44.37,44.37,520,0.603982579529905,0.603982579529905,0.603982579529905,0.603982579529905,38200.4395192289,0.0,1.0
1989-01-25,44.5,44.5,44.5,44.5,2600,0.605752192677052,0.605752192677052,0.605752192677052,0.605752192677052,191002.197596144,0.0,1.0
1989-01-26,45.25,45.25,44.5,44.5,16220,0.615961499295204,0.615961499295204,0.605752192677052,0.605752192677052,1191559.86346518,0.0,1.0
1989-01-27,45.12,45.25,45.12,45.25,8005,0.614191886148058,0.615961499295204,0.614191886148058,0.615961499295204,588066.381445052,0.0,1.0
1989-01-30,44.62,45.0,44.62,45.0,5720,0.607385681735956,0.612558397089153,0.607385681735956,0.612558397089153,420204.834711518,0.0,1.0
1989-01-31,44.25,44.5,44.25,44.5,2080,0.602349090471001,0.605752192677052,0.602349090471001,0.605752192677052,152801.758076916,0.0,1.0
1989-02-01,44.25,44.25,44.25,44.25,1040,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,76400.8790384578,0.0,1.0
1989-02-02,44.25,44.25,44.25,44.25,0,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,0,0.0,1.0
1989-02-03,44.25,44.25,44.25,44.25,0,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,0,0.0,1.0
1989-02-06,44.25,44.25,44.25,44.25,0,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,0,0.0,1.0
1989-02-07,44.25,44.25,44.25,44.25,0,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,0,0.0,1.0
1989-02-08,44.5,44.5,44.37,44.37,2180,0.605752192677052,0.605752192677052,0.603982579529905,0.603982579529905,160147.996445998,0.0,1.0
1989-02-09,44.5,44.75,44.5,44.5,5925,0.605752192677052,0.609155294883102,0.605752192677052,0.605752192677052,435264.623368137,0.0,1.0
1989-02-10,44.37,44.62,44.37,44.5,4470,0.603982579529905,0.607385681735956,0.603982579529905,0.605752192677052,328376.855097987,0.0,1.0
1989-02-13,44.37,44.62,44.37,44.5,0,0.603982579529905,0.607385681735956,0.603982579529905,0.605752192677052,0,0.0,1.0
1989-02-14,44.37,44.37,44.12,44.37,8215,0.603982579529905,0.603982579529905,0.600579477323854,0.603982579529905,603493.482020126,0.0,1.0
1989-02-15,44.37,44.37,44.12,44.37,0,0.603982579529905,0.603982579529905,0.600579477323854,0.603982579529905,0,0.0,1.0
1989-02-16,44.12,44.12,44.12,44.12,3535,0.600579477323854,0.600579477323854,0.600579477323854,0.600579477323854,259689.526347066,0.0,1.0
1989-02-17,45.12,45.12,44.75,44.75,6965,0.614191886148058,0.614191886148058,0.609155294883102,0.609155294883102,511665.502406595,0.0,1.0
1989-02-21,45.0,45.0,45.0,45.0,5200,0.612558397089153,0.612558397089153,0.612558397089153,0.612558397089153,382004.395192289,0.0,1.0
1989-02-22,44.75,44.87,44.75,44.87,1560,0.609155294883102,0.610788783942007,0.609155294883102,0.610788783942007,114601.318557687,0.0,1.0
1989-02-23,44.75,44.87,44.75,44.75,0,0.609155294883102,0.610788783942007,0.609155294883102,0.609155294883102,0,0.0,1.0
1989-02-24,44.75,44.87,44.75,44.75,0,0.609155294883102,0.610788783942007,0.609155294883102,0.609155294883102,0,0.0,1.0
1989-02-27,44.25,44.25,44.25,44.25,100,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,7346.23836908248,0.0,1.0
1989-02-28,44.25,44.25,44.25,44.25,0,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,0,0.0,1.0
1989-03-01,43.88,43.88,43.88,43.88,520,0.597312499206045,0.597312499206045,0.597312499206045,0.597312499206045,38200.4395192289,0.0,1.0
1989-03-02,44.12,44.12,44.12,44.12,2600,0.600579477323854,0.600579477323854,0.600579477323854,0.600579477323854,191002.197596145,0.0,1.0
1989-03-03,44.12,44.12,44.12,44.12,0,0.600579477323854,0.600579477323854,0.600579477323854,0.600579477323854,0,0.0,1.0
1989-03-06,44.12,44.12,44.12,44.12,0,0.600579477323854,0.600579477323854,0.600579477323854,0.600579477323854,0,0.0,1.0
1989-03-07,44.75,44.75,44.75,44.75,310,0.609155294883102,0.609155294883102,0.609155294883102,0.609155294883102,22773.3389441557,0.0,1.0
1989-03-08,44.75,44.75,44.75,44.75,0,0.609155294883102,0.609155294883102,0.609155294883102,0.609155294883102,0,0.0,1.0
1989-03-09,44.75,44.75,44.75,44.75,520,0.609155294883102,0.609155294883102,0.609155294883102,0.609155294883102,38200.4395192289,0.0,1.0
1989-03-10,44.5,44.62,44.5,44.62,6760,0.605752192677052,0.607385681735956,0.605752192677052,0.607385681735956,496605.713749975,0.0,1.0
1989-03-13,44.5,44.62,44.5,44.5,0,0.605752192677052,0.607385681735956,0.605752192677052,0.605752192677052,0,0.0,1.0
1989-03-14,44.5,44.62,44.5,44.5,0,0.605752192677052,0.607385681735956,0.605752192677052,0.605752192677052,0,0.0,1.0
1989-03-15,44.5,44.62,44.5,44.5,0,0.605752192677052,0.607385681735956,0.605752192677052,0.605752192677052,0,0.0,1.0
1989-03-16,44.5,44.62,44.5,44.5,0,0.605752192677052,0.607385681735956,0.605752192677052,0.605752192677052,0,0.0,1.0
1989-03-17,44.0,44.37,44.0,44.37,2910,0.59894598826495,0.603982579529905,0.59894598826495,0.603982579529905,213775.5365403,0.0,1.0
1989-03-20,44.0,44.37,44.0,44.0,0,0.59894598826495,0.603982579529905,0.59894598826495,0.59894598826495,0,0.0,1.0
1989-03-21,44.25,44.25,44.25,44.25,1040,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,76400.8790384578,0.0,1.0
1989-03-22,44.25,44.25,44.25,44.25,0,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,0,0.0,1.0
1989-03-23,44.25,44.25,44.25,44.25,0,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,0,0.0,1.0
1989-03-27,44.25,44.25,44.25,44.25,0,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,0,0.0,1.0
1989-03-28,44.25,44.25,44.25,44.25,0,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,0,0.0,1.0
1989-03-29,43.63,43.63,43.63,43.63,3640,0.593909396999995,0.593909396999995,0.593909396999995,0.593909396999995,267403.076634602,0.0,1.0
1989-03-30,43.63,43.63,43.63,43.63,520,0.593909396999995,0.593909396999995,0.593909396999995,0.593909396999995,38200.4395192289,0.0,1.0
1989-03-31,43.63,43.63,43.5,43.63,4990,0.593909396999995,0.593909396999995,0.592139783852848,0.593909396999995,366577.294617216,0.0,1.0
1989-04-03,43.75,43.75,43.63,43.63,2600,0.595542886058899,0.595542886058899,0.593909396999995,0.593909396999995,191002.197596145,0.0,1.0
1989-04-04,44.25,44.75,44.25,44.25,6340,0.602349090471001,0.609155294883102,0.602349090471001,0.602349090471001,465751.512599829,0.0,1.0
1989-04-05,44.62,44.62,44.5,44.5,4160,0.607385681735956,0.607385681735956,0.605752192677052,0.605752192677052,305603.516153831,0.0,1.0
1989-04-06,44.37,44.37,44.37,44.37,1040,0.603982579529905,0.603982579529905,0.603982579529905,0.603982579529905,76400.8790384578,0.0,1.0
1989-04-07,46.25,46.25,45.88,45.88,4780,0.629573908119407,0.629573908119407,0.624537316854452,0.624537316854452,351150.194042143,0.0,1.0
1989-04-10,46.75,46.75,46.75,46.75,2600,0.636380112531509,0.636380112531509,0.636380112531509,0.636380112531509,191002.197596145,0.0,1.0
1989-04-11,46.75,46.75,46.75,46.75,0,0.636380112531509,0.636380112531509,0.636380112531509,0.636380112531509,0,0.0,1.0
1989-04-12,46.75,46.75,46.75,46.75,0,0.636380112531509,0.636380112531509,0.636380112531509,0.636380112531509,0,0.0,1.0
1989-04-13,46.5,46.63,46.5,46.63,3640,0.632977010325458,0.634746623472605,0.632977010325458,0.634746623472605,267403.076634603,0.0,1.0
1989-04-14,46.88,46.88,46.75,46.75,3220,0.638149725678656,0.638149725678656,0.636380112531509,0.636380112531509,236548.875484456,0.0,1.0
1989-04-17,47.75,47.75,47.75,47.75,3740,0.649992521355713,0.649992521355713,0.649992521355713,0.649992521355713,274749.315003685,0.0,1.0
1989-04-18,48.25,48.75,48.25,48.75,5820,0.656798725767814,0.663604930179916,0.656798725767814,0.663604930179916,427551.073080601,0.0,1.0
1989-04-19,48.75,48.75,48.0,48.0,4160,0.663604930179916,0.663604930179916,0.653395623561764,0.653395623561764,305603.516153831,0.0,1.0
1989-04-20,47.62,47.87,47.62,47.87,8110,0.648222908208566,0.651626010414617,0.648222908208566,0.651626010414617,595779.931732589,0.0,1.0
1989-04-21,48.37,48.75,48.37,48.75,27660,0.658432214826719,0.663604930179916,0.658432214826719,0.663604930179916,2031969.53288821,0.0,1.0
1989-04-24,48.75,48.75,48.75,48.75,5200,0.663604930179916,0.663604930179916,0.663604930179916,0.663604930179916,382004.395192289,0.0,1.0
1989-04-25,47.5,47.5,47.5,47.5,10400,0.646589419149662,0.646589419149662,0.646589419149662,0.646589419149662,764008.790384578,0.0,1.0
1989-04-26,47.37,47.5,47.25,47.25,5720,0.644819806002515,0.646589419149662,0.643186316943611,0.643186316943611,420204.834711518,0.0,1.0
1989-04-27,48.75,48.75,47.37,47.37,11960,0.663604930179916,0.663604930179916,0.644819806002515,0.644819806002515,878610.108942265,0.0,1.0
1989-04-28,48.75,48.75,47.37,47.37,0,0.663604930179916,0.663604930179916,0.644819806002515,0.644819806002515,0,0.0,1.0
1989-05-01,46.88,46.88,46.88,46.88,520,0.638149725678656,0.638149725678656,0.638149725678656,0.638149725678656,38200.4395192289,0.0,1.0
1989-05-02,46.63,47.25,46.63,46.88,7280,0.634746623472605,0.643186316943611,0.634746623472605,0.638149725678656,534806.153269205,0.0,1.0
1989-05-03,46.75,46.75,46.75,46.75,1040,0.636380112531509,0.636380112531509,0.636380112531509,0.636380112531509,76400.8790384578,0.0,1.0
1989-05-04,46.75,46.75,46.75,46.75,0,0.636380112531509,0.636380112531509,0.636380112531509,0.636380112531509,0,0.0,1.0
1989-05-05,47.75,47.75,47.5,47.5,16120,0.649992521355713,0.649992521355713,0.646589419149662,0.646589419149662,1184213.6250961,0.0,1.0
1989-05-08,47.87,47.87,47.87,47.87,1040,0.651626010414617,0.651626010414617,0.651626010414617,0.651626010414617,76400.8790384578,0.0,1.0
1989-05-09,47.5,47.75,47.5,47.75,3950,0.646589419149662,0.649992521355713,0.646589419149662,0.649992521355713,290176.415578758,0.0,1.0
1989-05-10,47.5,47.5,47.5,47.5,2080,0.646589419149662,0.646589419149662,0.646589419149662,0.646589419149662,152801.758076916,0.0,1.0
1989-05-11,47.12,47.12,46.75,47.12,5200,0.641416703796464,0.641416703796464,0.636380112531509,0.641416703796464,382004.395192289,0.0,1.0
1989-05-12,47.12,47.12,46.75,47.12,0,0.641416703796464,0.641416703796464,0.636380112531509,0.641416703796464,0,0.0,1.0
1989-05-15,47.12,47.12,46.75,47.12,0,0.641416703796464,0.641416703796464,0.636380112531509,0.641416703796464,0,0.0,1.0
1989-05-16,47.12,47.12,46.75,47.12,0,0.641416703796464,0.641416703796464,0.636380112531509,0.641416703796464,0,0.0,1.0
1989-05-17,45.12,45.12,45.12,45.12,2080,0.614191886148058,0.614191886148058,0.614191886148058,0.614191886148058,152801.758076916,0.0,1.0
1989-05-18,45.12,45.12,45.12,45.12,620,0.614191886148058,0.614191886148058,0.614191886148058,0.614191886148058,45546.6778883114,0.0,1.0
1989-05-19,45.12,45.12,45.12,45.12,0,0.614191886148058,0.614191886148058,0.614191886148058,0.614191886148058,0,0.0,1.0
1989-05-22,42.88,42.88,42.88,42.88,520,0.583700090381842,0.583700090381842,0.583700090381842,0.583700090381842,38200.4395192289,0.0,1.0
1989-05-23,42.38,42.5,42.38,42.5,2495,0.57689388596974,0.578527375028645,0.57689388596974,0.578527375028645,183288.647308608,0.0,1.0
1989-05-24,42.25,42.25,42.25,42.25,310,0.575124272822594,0.575124272822594,0.575124272822594,0.575124272822594,22773.3389441557,0.0,1.0
1989-05-25,42.5,42.5,42.5,42.5,520,0.578527375028645,0.578527375028645,0.578527375028645,0.578527375028645,38200.4395192289,0.0,1.0
1989-05-26,42.5,42.5,42.5,42.5,0,0.578527375028645,0.578527375028645,0.578527375028645,0.578527375028645,0,0.0,1.0
1989-05-30,42.75,42.75,42.75,42.75,830,0.581930477234696,0.581930477234696,0.581930477234696,0.581930477234696,60973.7784633845,0.0,1.0
1989-05-31,42.75,42.75,42.75,42.75,0,0.581930477234696,0.581930477234696,0.581930477234696,0.581930477234696,0,0.0,1.0
1989-06-01,43.5,43.5,43.5,43.5,1040,0.592139783852848,0.592139783852848,0.592139783852848,0.592139783852848,76400.8790384578,0.0,1.0
1989-06-02,44.75,44.75,44.25,44.25,10400,0.609155294883102,0.609155294883102,0.602349090471001,0.602349090471001,764008.790384578,0.0,1.0
1989-06-05,44.37,44.5,44.37,44.5,3640,0.603982579529905,0.605752192677052,0.603982579529905,0.605752192677052,267403.076634602,0.0,1.0
1989-06-06,44.0,44.12,44.0,44.12,3120,0.59894598826495,0.600579477323854,0.59894598826495,0.600579477323854,229202.637115373,0.0,1.0
1989-06-07,44.0,44.12,44.0,44.0,0,0.59894598826495,0.600579477323854,0.59894598826495,0.59894598826495,0,0.0,1.0
1989-06-08,44.0,44.12,44.0,44.0,0,0.59894598826495,0.600579477323854,0.59894598826495,0.59894598826495,0,0.0,1.0
1989-06-09,44.25,44.25,44.25,44.25,2600,0.602349090471001,0.602349090471001,0.602349090471001,0.602349090471001,191002.197596144,0.0,1.0
1989-06-12,43.88,44.25,43.88,44.25,2700,0.597312499206045,0.602349090471001,0.597312499206045,0.602349090471001,198348.435965227,0.0,1.0
1989-06-13,44.5,44.5,44.5,44.5,5200,0.605752192677052,0.605752192677052,0.605752192677052,0.605752192677052,382004.395192289,0.0,1.0
1989-06-14,44.5,44.5,44.5,44.5,0,0.605752192677052,0.605752192677052,0.605752192677052,0.605752192677052,0,0.0,1.0
1989-06-15,44.37,44.37,44.37,44.37,520,0.603982579529905,0.603982579529905,0.603982579529905,0.603982579529905,38200.4395192289,0.0,1.0
1989-06-16,45.0,45.0,45.0,45.0,1560,0.612558397089153,0.612558397089153,0.612558397089153,0.612558397089153,114601.318557687,0.0,1.0
1989-06-19,46.38,46.38,45.25,45.25,10500,0.631343521266554,0.631343521266554,0.615961499295204,0.615961499295204,771355.028753661,0.0,1.0
1989-06-20,46.13,46.25,46.13,46.25,2080,0.627940419060503,0.629573908119407,0.627940419060503,0.629573908119407,152801.758076916,0.0,1.0
1989-06-21,46.25,46.25,46.13,46.13,12480,0.629573908119407,0.629573908119407,0.627940419060503,0.627940419060503,916810.548461494,0.0,1.0
1989-06-22,46.25,46.25,46.25,46.25,0,0.629573908119407,0.629573908119407,0.629573908119407,0.629573908119407,0,0.0,1.0
1989-06-23,46.5,46.5,46.5,46.5,10400,0.632977010325458,0.632977010325458,0.632977010325458,0.632977010325458,764008.790384579,0.0,1.0
1989-06-26,46.25,46.25,46.25,46.25,520,0.629573908119407,0.629573908119407,0.629573908119407,0.629573908119407,38200.4395192289,0.0,1.0
1989-06-27,46.25,46.25,46.25,46.25,0,0.629573908119407,0.629573908119407,0.629573908119407,0.629573908119407,0,0.0,1.0
1989-06-28,45.88,45.88,45.88,45.88,520,0.624537316854452,0.624537316854452,0.624537316854452,0.624537316854452,38200.4395192289,0.0,1.0
1989-06-29,45.5,45.5,45.25,45.5,8320,0.619364601501255,0.619364601501255,0.615961499295204,0.619364601501255,611207.032307662,0.0,1.0
1989-06-30,45.12,45.37,45.12,45.37,4055,0.614191886148058,0.617594988354109,0.614191886148058,0.617594988354109,297889.965866294,0.0,1.0
1989-07-03,45.12,45.37,45.12,45.12,0,0.614191886148058,0.617594988354109,0.614191886148058,0.614191886148058,0,0.0,1.0
1989-07-05,47.5,47.5,46.25,46.25,25685,0.646589419149662,0.646589419149662,0.629573908119407,0.629573908119407,1886881.32509883,0.0,1.0
1989-07-06,47.5,47.5,46.25,47.5,0,0.646589419149662,0.646589419149662,0.629573908119407,0.646589419149662,0,0.0,1.0
1989-07-07,47.25,47.25,47.25,47.25,2805,0.643186316943611,0.643186316943611,0.643186316943611,0.643186316943611,206061.986252764,0.0,1.0
1989-07-10,47.5,47.5,47.5,47.5,520,0.646589419149662,0.646589419149662,0.646589419149662,0.646589419149662,38200.4395192289,0.0,1.0
1989-07-11,47.37,47.37,47.37,47.37,100,0.644819806002515,0.644819806002515,0.644819806002515,0.644819806002515,7346.23836908249,0.0,1.0
1989-07-12,47.75,47.75,47.75,47.75,830,0.649992521355713,0.649992521355713,0.649992521355713,0.649992521355713,60973.7784633846,0.0,1.0
1989-07-13,48.37,48.75,48.37,48.75,6550,0.658432214826719,0.663604930179916,0.658432214826719,0.663604930179916,481178.613174902,0.0,1.0
1989-07-14,48.37,48.37,48.37,48.37,100,0.658432214826719,0.658432214826719,0.658432214826719,0.658432214826719,7346.23836908248,0.0,1.0
1989-07-17,48.25,48.75,48.25,48.25,5820,0.656798725767814,0.663604930179916,0.656798725767814,0.656798725767814,427551.073080601,0.0,1.0
1989-07-18,47.75,47.75,47.75,47.75,1040,0.649992521355713,0.649992521355713,0.649992521355713,0.649992521355713,76400.8790384578,0.0,1.0
1989-07-19,48.25,48.25,48.25,48.25,3120,0.656798725767814,0.656798725767814,0.656798725767814,0.656798725767814,229202.637115374,0.0,1.0
1989-07-20,48.0,48.0,48.0,48.0,205,0.653395623561764,0.653395623561764,0.653395623561764,0.653395623561764,15059.7886566191,0.0,1.0
1989-07-21,49.25,49.25,49.13,49.13,2600,0.670411134592018,0.670411134592018,0.668777645533113,0.668777645533113,191002.197596144,0.0,1.0
1989-07-24,49.0,49.0,49.0,49.0,1245,0.667008032385967,0.667008032385967,0.667008032385967,0.667008032385967,91460.6676950769,0.0,1.0
1989-07-25,49.0,49.0,49.0,49.0,0,0.667008032385967,0.667008032385967,0.667008032385967,0.667008032385967,0,0.0,1.0
1989-07-26,50.5,50.5,50.0,50.0,7280,0.687426645622272,0.687426645622272,0.68062044121017,0.68062044121017,534806.153269205,0.0,1.0
1989-07-27,51.25,51.25,51.25,51.25,2600,0.697635952240425,0.697635952240425,0.697635952240425,0.697635952240425,191002.197596144,0.0,1.0
1989-07-28,51.25,51.25,51.25,51.25,0,0.697635952240425,0.697635952240425,0.697635952240425,0.697635952240425,0,0.0,1.0
1989-07-31,51.25,51.25,51.25,51.25,2180,0.697635952240425,0.697635952240425,0.697635952240425,0.697635952240425,160147.996445998,0.0,1.0
1989-08-01,51.5,51.5,51.25,51.25,6445,0.701039054446475,0.701039054446475,0.697635952240425,0.697635952240425,473465.062887366,0.0,1.0
1989-08-02,52.5,52.5,52.5,52.5,1040,0.714651463270679,0.714651463270679,0.714651463270679,0.714651463270679,76400.8790384578,0.0,1.0
1989-08-03,51.75,51.87,51.75,51.87,2600,0.704442156652526,0.706075645711431,0.704442156652526,0.706075645711431,191002.197596145,0.0,1.0
1989-08-04,51.25,51.25,51.12,51.25,11440,0.697635952240425,0.697635952240425,0.695866339093278,0.697635952240425,840409.669423035,0.0,1.0
1989-08-07,51.25,51.25,51.25,51.25,1560,0.697635952240425,0.697635952240425,0.697635952240425,0.697635952240425,114601.318557687,0.0,1.0
1989-08-08,52.13,52.25,51.75,51.75,7380,0.709614872005724,0.711248361064628,0.704442156652526,0.704442156652526,542152.391638287,0.0,1.0
1989-08-09,52.25,52.25,52.25,52.25,205,0.711248361064628,0.711248361064628,0.711248361064628,0.711248361064628,15059.7886566191,0.0,1.0
1989-08-10,52.25,52.25,51.87,52.25,5300,0.711248361064628,0.711248361064628,0.706075645711431,0.711248361064628,389350.633561371,0.0,1.0
1989-08-11,51.5,51.5,51.25,51.5,7900,0.701039054446475,0.701039054446475,0.697635952240425,0.701039054446475,580352.831157516,0.0,1.0
1989-08-14,51.25,51.25,51.25,51.25,4780,0.697635952240425,0.697635952240425,0.697635952240425,0.697635952240425,351150.194042142,0.0,1.0
1989-08-15,50.75,50.75,50.75,50.75,520,0.690829747828323,0.690829747828323,0.690829747828323,0.690829747828323,38200.4395192289,0.0,1.0
1989-08-16,50.75,50.75,50.75,50.75,0,0.690829747828323,0.690829747828323,0.690829747828323,0.690829747828323,0,0.0,1.0
1989-08-17,50.75,50.75,50.75,50.75,0,0.690829747828323,0.690829747828323,0.690829747828323,0.690829747828323,0,0.0,1.0
1989-08-18,50.75,50.75,50.75,50.75,0,0.690829747828323,0.690829747828323,0.690829747828323,0.690829747828323,0,0.0,1.0
1989-08-21,50.5,50.5,50.5,50.5,100,0.687426645622272,0.687426645622272,0.687426645622272,0.687426645622272,7346.23836908248,0.0,1.0
1989-08-22,50.5,50.5,50.5,50.5,0,0.687426645622272,0.687426645622272,0.687426645622272,0.687426645622272,0,0.0,1.0
1989-08-23,50.5,50.5,50.5,50.5,0,0.687426645622272,0.687426645622272,0.687426645622272,0.687426645622272,0,0.0,1.0
1989-08-24,50.5,50.5,50.5,50.5,0,0.687426645622272,0.687426645622272,0.687426645622272,0.687426645622272,0,0.0,1.0
1989-08-25,50.5,50.5,50.5,50.5,0,0.687426645622272,0.687426645622272,0.687426645622272,0.687426645622272,0,0.0,1.0
1989-08-28,49.5,49.75,49.5,49.75,7175,0.673814236798069,0.677217339004119,0.673814236798069,0.677217339004119,527092.602981668,0.0,1.0
1989-08-29,49.5,49.5,49.25,49.5,4675,0.673814236798069,0.673814236798069,0.670411134592018,0.673814236798069,343436.643754606,0.0,1.0
1989-08-30,49.63,49.63,49.63,49.63,2080,0.675583849945215,0.675583849945215,0.675583849945215,0.675583849945215,152801.758076916,0.0,1.0
1989-08-31,49.38,49.88,49.38,49.63,3740,0.672180747739164,0.678986952151266,0.672180747739164,0.675583849945215,274749.315003685,0.0,1.0
1989-09-01,49.0,49.0,49.0,49.0,520,0.676536718562909,0.676536718562909,0.676536718562909,0.676536718562909,37662.4051598032,0.7,1.0
1989-09-05,50.38,50.38,49.75,49.75,21840,0.69559020165713,0.69559020165713,0.686891872418464,0.686891872418464,1581821.01671173,0.0,1.0
1989-09-06,50.25,51.25,50.0,50.38,24960,0.693795308322167,0.707602180129573,0.690343590370316,0.69559020165713,1807795.44767055,0.0,1.0
1989-09-07,50.5,50.5,50.5,50.5,7280,0.697247026274019,0.697247026274019,0.697247026274019,0.697247026274019,527273.672237244,0.0,1.0
1989-09-08,51.12,51.37,51.12,51.12,17260,0.705807286794611,0.709259004746462,0.705807286794611,0.705807286794611,1250102.14049654,0.0,1.0
1989-09-11,50.75,50.75,50.75,50.75,2080,0.70069874422587,0.70069874422587,0.70069874422587,0.70069874422587,150649.620639213,0.0,1.0
1989-09-12,50.75,50.75,50.75,50.75,1560,0.70069874422587,0.70069874422587,0.70069874422587,0.70069874422587,112987.215479409,0.0,1.0
1989-09-13,50.87,50.87,50.75,50.75,17675,0.702355568842759,0.702355568842759,0.70069874422587,0.70069874422587,1280159.63692216,0.0,1.0
1989-09-14,50.38,50.87,50.38,50.87,1870,0.69559020165713,0.702355568842759,0.69559020165713,0.702355568842759,135439.803170831,0.0,1.0
1989-09-15,50.13,50.13,50.0,50.13,2080,0.692138483705278,0.692138483705278,0.690343590370316,0.692138483705278,150649.620639213,0.0,1.0
1989-09-18,51.5,51.5,50.25,50.25,20275,0.711053898081425,0.711053898081425,0.693795308322167,0.693795308322167,1468471.66272117,0.0,1.0
1989-09-19,52.13,52.13,51.87,51.87,3640,0.719752227320091,0.719752227320091,0.716162440650165,0.716162440650165,263636.836118622,0.0,1.0
1989-09-20,52.5,52.5,52.5,52.5,100,0.724860769888831,0.724860769888831,0.724860769888831,0.724860769888831,7242.77022303907,0.0,1.0
1989-09-21,52.5,52.5,52.5,52.5,1040,0.724860769888831,0.724860769888831,0.724860769888831,0.724860769888831,75324.8103196063,0.0,1.0
1989-09-22,52.5,52.5,52.5,52.5,0,0.724860769888831,0.724860769888831,0.724860769888831,0.724860769888831,0,0.0,1.0
1989-09-25,53.75,53.75,53.75,53.75,520,0.742119359648089,0.742119359648089,0.742119359648089,0.742119359648089,37662.4051598032,0.0,1.0
1989-09-26,53.75,53.75,53.75,53.75,0,0.742119359648089,0.742119359648089,0.742119359648089,0.742119359648089,0,0.0,1.0
1989-09-27,52.88,52.88,52.75,52.88,5925,0.730107381175646,0.730107381175646,0.728312487840683,0.730107381175646,429134.135715065,0.0,1.0
1989-09-28,52.88,52.88,52.75,52.88,0,0.730107381175646,0.730107381175646,0.728312487840683,0.730107381175646,0,0.0,1.0
1989-09-29,52.88,52.88,52.75,52.88,0,0.730107381175646,0.730107381175646,0.728312487840683,0.730107381175646,0,0.0,1.0
1989-10-02,52.75,52.75,52.63,52.75,6760,0.728312487840683,0.728312487840683,0.726655663223794,0.728312487840683,489611.267077441,0.0,1.0
1989-10-03,52.75,52.75,52.63,52.75,0,0.728312487840683,0.728312487840683,0.726655663223794,0.728312487840683,0,0.0,1.0
1989-10-04,54.0,54.25,54.0,54.0,4675,0.745571077599941,0.749022795551792,0.745571077599941,0.745571077599941,338599.507927076,0.0,1.0
1989-10-05,54.0,54.0,54.0,54.0,1560,0.745571077599941,0.745571077599941,0.745571077599941,0.745571077599941,112987.215479409,0.0,1.0
1989-10-06,54.0,54.0,54.0,54.0,0,0.745571077599941,0.745571077599941,0.745571077599941,0.745571077599941,0,0.0,1.0
1989-10-09,54.0,54.0,54.0,54.0,0,0.745571077599941,0.745571077599941,0.745571077599941,0.745571077599941,0,0.0,1.0
1989-10-10,53.5,54.0,53.5,54.0,6240,0.738667641696238,0.745571077599941,0.738667641696238,0.745571077599941,451948.861917637,0.0,1.0
1989-10-11,52.63,53.75,52.63,53.75,7280,0.726655663223794,0.742119359648089,0.726655663223794,0.742119359648089,527273.672237244,0.0,1.0
1989-10-12,52.63,52.63,52.63,52.63,1140,0.726655663223794,0.726655663223794,0.726655663223794,0.726655663223794,82567.5805426454,0.0,1.0
1989-10-13,52.5,52.75,52.5,52.63,8420,0.724860769888831,0.728312487840683,0.724860769888831,0.726655663223794,609841.25277989,0.0,1.0
1989-10-16,50.25,50.38,49.0,50.38,29220,0.693795308322167,0.69559020165713,0.676536718562909,0.69559020165713,2116337.45917202,0.0,1.0
1989-10-17,50.75,50.75,50.25,50.25,2600,0.70069874422587,0.70069874422587,0.693795308322167,0.693795308322167,188312.025799016,0.0,1.0
1989-10-18,50.87,50.87,50.87,50.87,1560,0.702355568842759,0.702355568842759,0.702355568842759,0.702355568842759,112987.215479409,0.0,1.0
1989-10-19,52.5,52.5,51.75,51.75,6445,0.724860769888831,0.724860769888831,0.714505616033277,0.714505616033277,466796.540874868,0.0,1.0
1989-10-20,52.5,52.5,51.62,52.5,3640,0.724860769888831,0.724860769888831,0.712710722698314,0.724860769888831,263636.836118622,0.0,1.0
1989-10-23,52.38,52.75,52.25,52.25,5925,0.723203945271943,0.728312487840683,0.72140905193698,0.72140905193698,429134.135715064,0.0,1.0
1989-10-24,52.38,52.38,52.25,52.38,4675,0.723203945271943,0.723203945271943,0.72140905193698,0.723203945271943,338599.507927076,0.0,1.0
1989-10-25,52.5,52.5,52.5,52.5,100,0.724860769888831,0.724860769888831,0.724860769888831,0.724860769888831,7242.77022303907,0.0,1.0
1989-10-26,51.25,51.75,51.25,51.75,20695,0.707602180129573,0.714505616033277,0.707602180129573,0.714505616033277,1498891.29765794,0.0,1.0
1989-10-27,51.25,51.25,50.75,51.25,1660,0.707602180129573,0.707602180129573,0.70069874422587,0.707602180129573,120229.985702449,0.0,1.0
1989-10-30,51.12,51.25,51.12,51.25,8420,0.705807286794611,0.707602180129573,0.705807286794611,0.707602180129573,609841.252779889,0.0,1.0
1989-10-31,51.37,51.37,51.37,51.37,520,0.709259004746462,0.709259004746462,0.709259004746462,0.709259004746462,37662.4051598032,0.0,1.0
1989-11-01,51.25,51.25,51.25,51.25,2805,0.707602180129573,0.707602180129573,0.707602180129573,0.707602180129573,203159.704756246,0.0,1.0
1989-11-02,50.25,50.5,50.25,50.5,1560,0.693795308322167,0.697247026274019,0.693795308322167,0.697247026274019,112987.215479409,0.0,1.0
1989-11-03,50.25,50.5,50.25,50.25,0,0.693795308322167,0.697247026274019,0.693795308322167,0.693795308322167,0,0.0,1.0
1989-11-06,49.5,49.5,49.5,49.5,205,0.683440154466612,0.683440154466612,0.683440154466612,0.683440154466612,14847.6789572301,0.0,1.0
1989-11-07,49.88,49.88,49.88,49.88,205,0.688686765753427,0.688686765753427,0.688686765753427,0.688686765753427,14847.6789572301,0.0,1.0
1989-11-08,51.37,51.37,50.75,50.75,12480,0.709259004746462,0.709259004746462,0.70069874422587,0.70069874422587,903897.723835276,0.0,1.0
1989-11-09,50.5,51.25,50.5,51.25,6445,0.697247026274019,0.707602180129573,0.697247026274019,0.707602180129573,466796.540874868,0.0,1.0
1989-11-10,50.5,51.25,50.5,50.5,0,0.697247026274019,0.707602180129573,0.697247026274019,0.697247026274019,0,0.0,1.0
1989-11-13,50.5,50.5,50.5,50.5,1975,0.697247026274019,0.697247026274019,0.697247026274019,0.697247026274019,143044.711905021,0.0,1.0
1989-11-14,50.38,50.38,50.38,50.38,1040,0.69559020165713,0.69559020165713,0.69559020165713,0.69559020165713,75324.8103196063,0.0,1.0
1989-11-15,50.38,50.38,50.38,50.38,0,0.69559020165713,0.69559020165713,0.69559020165713,0.69559020165713,0,0.0,1.0
1989-11-16,50.38,50.38,50.38,50.38,0,0.69559020165713,0.69559020165713,0.69559020165713,0.69559020165713,0,0.0,1.0
1989-11-17,50.87,50.87,50.87,50.87,415,0.702355568842759,0.702355568842759,0.702355568842759,0.702355568842759,30057.4964256121,0.0,1.0
1989-11-20,50.38,50.5,50.38,50.5,2080,0.69559020165713,0.697247026274019,0.69559020165713,0.697247026274019,150649.620639213,0.0,1.0
1989-11-21,50.75,50.75,50.75,50.75,2080,0.70069874422587,0.70069874422587,0.70069874422587,0.70069874422587,150649.620639213,0.0,1.0
1989-11-22,51.5,51.5,51.5,51.5,4160,0.711053898081425,0.711053898081425,0.711053898081425,0.711053898081425,301299.241278425,0.0,1.0
1989-11-24,54.0,54.0,53.62,53.62,9355,0.745571077599941,0.745571077599941,0.740324466313126,0.740324466313126,677561.154365304,0.0,1.0
1989-11-27,55.25,55.25,55.0,55.0,2910,0.762829667359199,0.762829667359199,0.759377949407347,0.759377949407347,210764.613490437,0.0,1.0
1989-11-28,55.12,55.12,54.75,55.12,6240,0.761034774024236,0.761034774024236,0.755926231455496,0.761034774024236,451948.861917638,0.0,1.0
1989-11-29,55.5,55.5,55.5,55.5,6760,0.76628138531105,0.76628138531105,0.76628138531105,0.76628138531105,489611.267077441,0.0,1.0
1989-11-30,56.13,56.25,56.13,56.13,6240,0.774979714549716,0.776636539166605,0.774979714549716,0.774979714549716,451948.861917638,0.0,1.0
1989-12-01,56.13,56.25,56.13,56.13,0,0.774979714549716,0.776636539166605,0.774979714549716,0.774979714549716,0,0.0,1.0
1989-12-04,57.12,57.5,57.12,57.5,7280,0.788648517639048,0.793895128925863,0.788648517639048,0.793895128925863,527273.672237244,0.0,1.0
1989-12-05,57.5,57.5,57.5,57.5,2600,0.793895128925863,0.793895128925863,0.793895128925863,0.793895128925863,188312.025799016,0.0,1.0
1989-12-06,57.5,57.5,57.5,57.5,0,0.793895128925863,0.793895128925863,0.793895128925863,0.793895128925863,0,0.0,1.0
1989-12-07,57.62,57.62,57.62,57.62,415,0.795551953542752,0.795551953542752,0.795551953542752,0.795551953542752,30057.4964256121,0.0,1.0
1989-12-08,57.12,57.12,57.12,57.12,2600,0.788648517639048,0.788648517639048,0.788648517639048,0.788648517639048,188312.025799016,0.0,1.0
1989-12-11,57.12,57.12,57.12,57.12,0,0.788648517639048,0.788648517639048,0.788648517639048,0.788648517639048,0,0.0,1.0
1989-12-12,56.88,56.88,56.88,56.88,2080,0.785334868405271,0.785334868405271,0.785334868405271,0.785334868405271,150649.620639213,0.0,1.0
1989-12-13,56.88,56.88,56.88,56.88,0,0.785334868405271,0.785334868405271,0.785334868405271,0.785334868405271,0,0.0,1.0
1989-12-14,56.88,56.88,56.88,56.88,520,0.785334868405271,0.785334868405271,0.785334868405271,0.785334868405271,37662.4051598031,0.0,1.0
1989-12-15,56.88,56.88,56.88,56.88,520,0.785334868405271,0.785334868405271,0.785334868405271,0.785334868405271,37662.4051598031,0.0,1.0
1989-12-18,56.63,56.63,56.63,56.63,1040,0.781883150453419,0.781883150453419,0.781883150453419,0.781883150453419,75324.8103196063,0.0,1.0
1989-12-19,56.38,56.38,56.38,56.38,1040,0.778431432501568,0.778431432501568,0.778431432501568,0.778431432501568,75324.8103196063,0.0,1.0
1989-12-20,56.5,56.5,56.25,56.38,1245,0.780088257118457,0.780088257118457,0.776636539166605,0.778431432501568,90172.4892768363,0.0,1.0
1989-12-21,57.5,57.5,56.5,56.5,9980,0.793895128925863,0.793895128925863,0.780088257118457,0.780088257118457,722828.468259299,0.0,1.0
1989-12-22,58.37,58.37,58.25,58.25,2390,0.805907107398306,0.805907107398306,0.804250282781418,0.804250282781418,173102.208330634,0.0,1.0
1989-12-26,58.63,58.63,58.63,58.63,520,0.809496894068232,0.809496894068232,0.809496894068232,0.809496894068232,37662.4051598031,0.0,1.0
1989-12-27,59.88,59.88,59.88,59.88,520,0.82675548382749,0.82675548382749,0.82675548382749,0.82675548382749,37662.4051598031,0.0,1.0
1989-12-28,60.5,60.5,60.5,60.5,520,0.835315744348082,0.835315744348082,0.835315744348082,0.835315744348082,37662.4051598031,0.0,1.0
1989-12-29,60.5,60.5,60.5,60.5,0,0.835315744348082,0.835315744348082,0.835315744348082,0.835315744348082,0,0.0,1.0
1990-01-02,59.75,60.0,59.75,60.0,5720,0.824960590492527,0.828412308444379,0.824960590492527,0.828412308444379,414286.456757835,0.0,1.0
1990-01-03,59.88,59.88,59.88,59.88,1040,0.82675548382749,0.82675548382749,0.82675548382749,0.82675548382749,75324.8103196063,0.0,1.0
1990-01-04,60.5,60.5,60.5,60.5,520,0.835315744348082,0.835315744348082,0.835315744348082,0.835315744348082,37662.4051598031,0.0,1.0
1990-01-05,60.0,60.0,60.0,60.0,3120,0.828412308444379,0.828412308444379,0.828412308444379,0.828412308444379,225974.430958819,0.0,1.0
1990-01-08,60.5,60.5,60.5,60.5,520,0.835315744348082,0.835315744348082,0.835315744348082,0.835315744348082,37662.4051598031,0.0,1.0
1990-01-09,60.75,60.75,60.75,60.75,1040,0.838767462299933,0.838767462299933,0.838767462299933,0.838767462299933,75324.8103196063,0.0,1.0
1990-01-10,60.75,60.75,60.75,60.75,0,0.838767462299933,0.838767462299933,0.838767462299933,0.838767462299933,0,0.0,1.0
1990-01-11,61.12,61.12,60.5,60.75,3120,0.843876004868674,0.843876004868674,0.835315744348082,0.838767462299933,225974.430958819,0.0,1.0
1990-01-12,59.75,60.37,59.75,60.37,8835,0.824960590492527,0.833520851013119,0.824960590492527,0.833520851013119,639898.749205502,0.0,1.0
1990-01-15,59.63,60.0,59.63,59.75,3430,0.823303765875638,0.828412308444379,0.823303765875638,0.824960590492527,248427.01865024,0.0,1.0
1990-01-16,58.37,58.37,57.75,58.37,10920,0.805907107398306,0.805907107398306,0.797346846877714,0.805907107398306,790910.508355866,0.0,1.0
1990-01-17,57.87,58.0,57.87,58.0,4160,0.799003671494603,0.800798564829566,0.799003671494603,0.800798564829566,301299.241278425,0.0,1.0
1990-01-18,57.5,57.5,57.5,57.5,520,0.793895128925863,0.793895128925863,0.793895128925863,0.793895128925863,37662.4051598031,0.0,1.0
1990-01-19,57.5,57.5,57.5,57.5,4160,0.793895128925863,0.793895128925863,0.793895128925863,0.793895128925863,301299.241278425,0.0,1.0
1990-01-22,56.38,57.5,56.38,57.5,17675,0.778431432501568,0.793895128925863,0.778431432501568,0.793895128925863,1280159.63692215,0.0,1.0
1990-01-23,58.0,58.0,57.5,57.5,11440,0.800798564829566,0.800798564829566,0.793895128925863,0.793895128925863,828572.913515669,0.0,1.0
1990-01-24,57.75,57.75,57.75,57.75,1040,0.797346846877714,0.797346846877714,0.797346846877714,0.797346846877714,75324.8103196063,0.0,1.0
1990-01-25,57.37,57.62,57.37,57.62,3640,0.7921002355909,0.795551953542752,0.7921002355909,0.795551953542752,263636.836118622,0.0,1.0
1990-01-26,57.25,57.25,57.25,57.25,1040,0.790443410974011,0.790443410974011,0.790443410974011,0.790443410974011,75324.8103196063,0.0,1.0
1990-01-29,57.75,58.0,57.75,57.75,3430,0.797346846877714,0.800798564829566,0.797346846877714,0.797346846877714,248427.01865024,0.0,1.0
1990-01-30,57.75,58.5,57.75,57.75,7380,0.797346846877714,0.807702000733269,0.797346846877714,0.797346846877714,534516.442460283,0.0,1.0
1990-01-31,58.25,58.25,58.25,58.25,1245,0.804250282781418,0.804250282781418,0.804250282781418,0.804250282781418,90172.4892768363,0.0,1.0
1990-02-01,58.25,58.25,58.25,58.25,0,0.804250282781418,0.804250282781418,0.804250282781418,0.804250282781418,0,0.0,1.0
1990-02-02,58.75,58.75,57.87,58.75,1560,0.811153718685121,0.811153718685121,0.799003671494603,0.811153718685121,112987.215479409,0.0,1.0
1990-02-05,59.25,59.25,58.5,58.5,11440,0.818057154588824,0.818057154588824,0.807702000733269,0.807702000733269,828572.913515669,0.0,1.0
1990-02-06,59.0,59.0,59.0,59.0,725,0.814605436636972,0.814605436636972,0.814605436636972,0.814605436636972,52510.0841170332,0.0,1.0
1990-02-07,59.0,59.0,59.0,59.0,1040,0.814605436636972,0.814605436636972,0.814605436636972,0.814605436636972,75324.8103196063,0.0,1.0
1990-02-08,58.25,58.5,58.25,58.5,7280,0.804250282781418,0.807702000733269,0.804250282781418,0.807702000733269,527273.672237244,0.0,1.0
1990-02-09,58.0,58.0,58.0,58.0,415,0.800798564829566,0.800798564829566,0.800798564829566,0.800798564829566,30057.4964256121,0.0,1.0
1990-02-12,57.5,58.75,57.5,58.75,4260,0.793895128925863,0.811153718685121,0.793895128925863,0.811153718685121,308542.011501464,0.0,1.0
1990-02-13,57.25,57.5,57.25,57.25,2080,0.790443410974011,0.793895128925863,0.790443410974011,0.790443410974011,150649.620639213,0.0,1.0
1990-02-14,57.25,57.25,57.25,57.25,0,0.790443410974011,0.790443410974011,0.790443410974011,0.790443410974011,0,0.0,1.0
1990-02-15,57.25,57.25,57.25,57.25,0,0.790443410974011,0.790443410974011,0.790443410974011,0.790443410974011,0,0.0,1.0
1990-02-16,57.25,57.25,57.25,57.25,0,0.790443410974011,0.790443410974011,0.790443410974011,0.790443410974011,0,0.0,1.0
1990-02-20,56.5,56.5,56.5,56.5,1040,0.780088257118457,0.780088257118457,0.780088257118457,0.780088257118457,75324.8103196062,0.0,1.0
1990-02-21,56.5,56.5,56.5,56.5,0,0.780088257118457,0.780088257118457,0.780088257118457,0.780088257118457,0,0.0,1.0
1990-02-22,56.5,56.88,56.5,56.5,4675,0.780088257118457,0.785334868405271,0.780088257118457,0.780088257118457,338599.507927076,0.0,1.0
1990-02-23,55.5,55.5,55.0,55.5,5405,0.76628138531105,0.76628138531105,0.759377949407347,0.76628138531105,391471.730555262,0.0,1.0
1990-02-26,55.0,55.0,55.0,55.0,5200,0.759377949407347,0.759377949407347,0.759377949407347,0.759377949407347,376624.051598031,0.0,1.0
1990-02-27,54.75,55.12,54.75,55.0,5510,0.755926231455496,0.761034774024236,0.755926231455496,0.759377949407347,399076.639289452,0.0,1.0
1990-02-28,54.75,55.12,54.75,55.0,0,0.755926231455496,0.761034774024236,0.755926231455496,0.759377949407347,0,0.0,1.0
1990-03-01,54.75,55.12,54.75,55.0,0,0.755926231455496,0.761034774024236,0.755926231455496,0.759377949407347,0,0.0,1.0
1990-03-02,54.5,54.5,54.5,54.5,205,0.752474513503644,0.752474513503644,0.752474513503644,0.752474513503644,14847.6789572301,0.0,1.0
1990-03-05,54.5,54.5,54.5,54.5,0,0.752474513503644,0.752474513503644,0.752474513503644,0.752474513503644,0,0.0,1.0
1990-03-06,55.0,55.0,54.87,54.87,2910,0.759377949407347,0.759377949407347,0.757583056072384,0.757583056072384,210764.613490437,0.0,1.0
1990-03-07,55.0,55.25,55.0,55.0,3120,0.759377949407347,0.762829667359199,0.759377949407347,0.759377949407347,225974.430958819,0.0,1.0
1990-03-08,56.25,56.25,55.88,55.88,5510,0.776636539166605,0.776636539166605,0.771527996597865,0.771527996597865,399076.639289453,0.0,1.0
1990-03-09,55.38,55.5,55.38,55.5,2600,0.764624560694162,0.76628138531105,0.764624560694162,0.76628138531105,188312.025799016,0.0,1.0
1990-03-12,55.38,55.5,55.38,55.38,0,0.764624560694162,0.76628138531105,0.764624560694162,0.764624560694162,0,0.0,1.0
1990-03-13,55.38,55.5,55.38,55.38,0,0.764624560694162,0.76628138531105,0.764624560694162,0.764624560694162,0,0.0,1.0
1990-03-14,55.38,55.5,55.38,55.38,0,0.764624560694162,0.76628138531105,0.764624560694162,0.764624560694162,0,0.0,1.0
1990-03-15,56.75,56.75,56.13,56.13,9670,0.783539975070308,0.783539975070308,0.774979714549716,0.774979714549716,700375.880567878,0.0,1.0
1990-03-16,56.75,56.75,56.13,56.75,0,0.783539975070308,0.783539975070308,0.774979714549716,0.783539975070308,0,0.0,1.0
1990-03-19,56.75,56.75,56.13,56.75,0,0.783539975070308,0.783539975070308,0.774979714549716,0.783539975070308,0,0.0,1.0
1990-03-20,56.75,56.88,56.75,56.75,9670,0.783539975070308,0.785334868405271,0.783539975070308,0.783539975070308,700375.880567878,0.0,1.0
1990-03-21,56.75,56.88,56.75,56.75,0,0.783539975070308,0.785334868405271,0.783539975070308,0.783539975070308,0,0.0,1.0
1990-03-22,56.13,56.25,56.13,56.25,4160,0.774979714549716,0.776636539166605,0.774979714549716,0.776636539166605,301299.241278425,0.0,1.0
1990-03-23,56.5,56.5,56.5,56.5,205,0.780088257118457,0.780088257118457,0.780088257118457,0.780088257118457,14847.6789572301,0.0,1.0
1990-03-26,57.12,57.12,57.12,57.12,1040,0.788648517639048,0.788648517639048,0.788648517639048,0.788648517639048,75324.8103196063,0.0,1.0
1990-03-27,56.88,57.5,56.88,57.5,6240,0.785334868405271,0.793895128925863,0.785334868405271,0.793895128925863,451948.861917638,0.0,1.0
1990-03-28,58.37,58.37,57.37,57.37,29535,0.805907107398306,0.805907107398306,0.7921002355909,0.7921002355909,2139152.18537459,0.0,1.0
1990-03-29,58.63,58.63,58.63,58.63,3640,0.809496894068232,0.809496894068232,0.809496894068232,0.809496894068232,263636.836118622,0.0,1.0
1990-03-30,58.63,58.63,58.63,58.63,0,0.809496894068232,0.809496894068232,0.809496894068232,0.809496894068232,0,0.0,1.0
1990-04-02,57.87,57.87,57.87,57.87,935,0.799003671494603,0.799003671494603,0.799003671494603,0.799003671494603,67719.9015854153,0.0,1.0
1990-04-03,58.75,58.75,58.75,58.75,1975,0.811153718685121,0.811153718685121,0.811153718685121,0.811153718685121,143044.711905022,0.0,1.0
1990-04-04,58.75,58.75,58.75,58.75,1245,0.811153718685121,0.811153718685121,0.811153718685121,0.811153718685121,90172.4892768363,0.0,1.0
1990-04-05,58.75,58.75,58.75,58.75,0,0.811153718685121,0.811153718685121,0.811153718685121,0.811153718685121,0,0.0,1.0
1990-04-06,61.25,61.25,61.25,61.25,520,0.845670898203637,0.845670898203637,0.845670898203637,0.845670898203637,37662.4051598031,0.0,1.0
1990-04-09,61.25,61.25,61.25,61.25,205,0.845670898203637,0.845670898203637,0.845670898203637,0.845670898203637,14847.6789572301,0.0,1.0
1990-04-10,61.25,61.25,61.25,61.25,0,0.845670898203637,0.845670898203637,0.845670898203637,0.845670898203637,0,0.0,1.0
1990-04-11,62.75,63.25,62.25,62.25,14140,0.866381205914746,0.873284641818449,0.859477770011043,0.859477770011043,1024127.70953772,0.0,1.0
1990-04-12,64.25,64.25,63.62,63.62,7900,0.887091513625855,0.887091513625855,0.878393184387189,0.878393184387189,572178.847620087,0.0,1.0
1990-04-16,63.87,63.87,63.87,63.87,5200,0.881844902339041,0.881844902339041,0.881844902339041,0.881844902339041,376624.051598031,0.0,1.0
1990-04-17,63.87,63.87,63.87,63.87,6240,0.881844902339041,0.881844902339041,0.881844902339041,0.881844902339041,451948.861917638,0.0,1.0
1990-04-18,63.75,64.0,63.62,63.87,6240,0.880188077722152,0.883639795674004,0.878393184387189,0.881844902339041,451948.861917638,0.0,1.0
1990-04-19,63.62,63.62,63.62,63.62,520,0.878393184387189,0.878393184387189,0.878393184387189,0.878393184387189,37662.4051598032,0.0,1.0
1990-04-20,62.63,63.38,62.63,63.38,15600,0.864724381297857,0.875079535153412,0.864724381297857,0.875079535153412,1129872.15479409,0.0,1.0
1990-04-23,61.12,61.62,61.12,61.62,5300,0.843876004868674,0.850779440772377,0.843876004868674,0.850779440772377,383866.82182107,0.0,1.0
1990-04-24,61.75,61.75,61.75,61.75,100,0.85257433410734,0.85257433410734,0.85257433410734,0.85257433410734,7242.77022303906,0.0,1.0
1990-04-25,62.75,63.25,62.38,62.38,9045,0.866381205914746,0.873284641818449,0.861272663346006,0.861272663346006,655108.566673884,0.0,1.0
1990-04-26,64.25,64.25,64.25,64.25,1560,0.887091513625855,0.887091513625855,0.887091513625855,0.887091513625855,112987.215479409,0.0,1.0
1990-04-27,64.25,64.25,64.25,64.25,0,0.887091513625855,0.887091513625855,0.887091513625855,0.887091513625855,0,0.0,1.0
1990-04-30,64.25,64.25,64.25,64.25,0,0.887091513625855,0.887091513625855,0.887091513625855,0.887091513625855,0,0.0,1.0
1990-05-01,63.0,63.0,63.0,63.0,2180,0.869832923866597,0.869832923866597,0.869832923866597,0.869832923866597,157892.390862252,0.0,1.0
1990-05-02,62.63,62.63,62.63,62.63,8320,0.864724381297857,0.864724381297857,0.864724381297857,0.864724381297857,602598.48255685,0.0,1.0
1990-05-03,62.63,62.63,62.63,62.63,0,0.864724381297857,0.864724381297857,0.864724381297857,0.864724381297857,0,0.0,1.0
1990-05-04,63.62,63.62,63.62,63.62,10400,0.878393184387189,0.878393184387189,0.878393184387189,0.878393184387189,753248.103196063,0.0,1.0
1990-05-07,65.13,65.13,65.0,65.0,5200,0.899241560816373,0.899241560816373,0.89744666748141,0.89744666748141,376624.051598031,0.0,1.0
1990-05-08,65.0,65.25,65.0,65.13,520,0.89744666748141,0.900898385433262,0.89744666748141,0.899241560816373,37662.4051598032,0.0,1.0
1990-05-09,66.25,66.5,66.25,66.25,9460,0.914705257240668,0.91815697519252,0.914705257240668,0.914705257240668,685166.063099496,0.0,1.0
1990-05-10,67.5,67.5,67.5,67.5,520,0.931963846999926,0.931963846999926,0.931963846999926,0.931963846999926,37662.4051598031,0.0,1.0
1990-05-11,67.62,67.75,67.12,67.12,3845,0.933620671616815,0.935415564951777,0.926717235713112,0.926717235713112,278484.515075852,0.0,1.0
1990-05-14,68.0,68.75,68.0,68.75,2390,0.938867282903629,0.949222436759184,0.938867282903629,0.949222436759184,173102.208330634,0.0,1.0
1990-05-15,68.75,68.75,68.25,68.25,1245,0.949222436759184,0.949222436759184,0.942319000855481,0.942319000855481,90172.4892768364,0.0,1.0
1990-05-16,69.5,69.75,69.5,69.5,6030,0.959577590614739,0.96302930856659,0.959577590614739,0.959577590614739,436739.044449256,0.0,1.0
1990-05-17,69.25,69.63,69.25,69.5,10085,0.956125872662887,0.961372483949701,0.956125872662887,0.959577590614739,730433.37699349,0.0,1.0
1990-05-18,69.0,69.0,69.0,69.0,4160,0.952674154711035,0.952674154711035,0.952674154711035,0.952674154711035,301299.241278425,0.0,1.0
1990-05-21,66.25,66.25,66.13,66.25,5405,0.937528016338311,0.937528016338311,0.935829852384188,0.937528016338311,381941.919345037,1.653,1.0
1990-05-22,66.25,66.25,65.75,66.25,8735,0.937528016338311,0.937528016338311,0.930452333196135,0.937528016338311,617254.887230139,0.0,1.0
1990-05-23,66.25,66.25,66.25,66.25,2180,0.937528016338311,0.937528016338311,0.937528016338311,0.937528016338311,154048.729726583,0.0,1.0
1990-05-24,65.88,66.25,65.88,66.25,1560,0.932292010813101,0.937528016338311,0.932292010813101,0.937528016338311,110236.705675903,0.0,1.0
1990-05-25,65.25,65.5,65.25,65.5,6760,0.923376650053959,0.926914491625047,0.923376650053959,0.926914491625047,477692.391262248,0.0,1.0
1990-05-29,65.75,66.13,65.75,65.75,2180,0.930452333196135,0.935829852384188,0.930452333196135,0.930452333196135,154048.729726583,0.0,1.0
1990-05-30,65.75,66.13,65.75,65.75,0,0.930452333196135,0.935829852384188,0.930452333196135,0.930452333196135,0,0.0,1.0
1990-05-31,66.13,66.13,66.13,66.13,1040,0.935829852384188,0.935829852384188,0.935829852384188,0.935829852384188,73491.137117269,0.0,1.0
1990-06-01,66.38,66.38,66.38,66.38,4160,0.939367693955276,0.939367693955276,0.939367693955276,0.939367693955276,293964.548469076,0.0,1.0
1990-06-04,67.37,67.37,67.37,67.37,1140,0.953377546576785,0.953377546576785,0.953377546576785,0.953377546576785,80557.5926093141,0.0,1.0
1990-06-05,67.62,67.62,67.25,67.37,4470,0.956915388147873,0.956915388147873,0.951679382622663,0.953377546576785,315870.560494416,0.0,1.0
1990-06-06,66.75,67.5,66.75,67.5,6860,0.944603699480487,0.955217224193751,0.944603699480487,0.955217224193751,484758.846754293,0.0,1.0
1990-06-07,66.75,66.87,66.5,66.75,725,0.944603699480487,0.946301863434609,0.941065857909399,0.944603699480487,51231.8023173269,0.0,1.0
1990-06-08,66.5,66.75,66.25,66.75,8835,0.941065857909399,0.944603699480487,0.937528016338311,0.944603699480487,624321.342722184,0.0,1.0
1990-06-11,66.25,66.25,66.25,66.25,1140,0.937528016338311,0.937528016338311,0.937528016338311,0.937528016338311,80557.5926093141,0.0,1.0
1990-06-12,66.75,66.75,66.38,66.38,7900,0.944603699480487,0.944603699480487,0.939367693955276,0.939367693955276,558249.983871562,0.0,1.0
1990-06-13,67.12,67.12,66.87,66.87,5720,0.949839705005697,0.949839705005697,0.946301863434609,0.946301863434609,404201.254144979,0.0,1.0
1990-06-14,67.25,67.25,67.25,67.25,520,0.951679382622663,0.951679382622663,0.951679382622663,0.951679382622663,36745.5685586345,0.0,1.0
1990-06-15,67.5,67.5,67.5,67.5,100,0.955217224193751,0.955217224193751,0.955217224193751,0.955217224193751,7066.45549204509,0.0,1.0
1990-06-18,67.5,67.5,67.5,67.5,0,0.955217224193751,0.955217224193751,0.955217224193751,0.955217224193751,0,0.0,1.0
1990-06-19,67.62,67.62,67.62,67.62,830,0.956915388147873,0.956915388147873,0.956915388147873,0.956915388147873,58651.5805839743,0.0,1.0
1990-06-20,67.75,67.75,67.75,67.75,9775,0.958755065764839,0.958755065764839,0.958755065764839,0.958755065764839,690746.024347408,0.0,1.0
1990-06-21,67.75,67.75,67.75,67.75,0,0.958755065764839,0.958755065764839,0.958755065764839,0.958755065764839,0,0.0,1.0
1990-06-22,69.5,69.5,69.13,69.13,310,0.983519956762454,0.983519956762454,0.978283951237244,0.978283951237244,21906.0120253398,0.0,1.0
1990-06-25,69.88,69.88,69.75,69.75,5615,0.988897475950508,0.988897475950508,0.987057798333542,0.987057798333542,396781.475878332,0.0,1.0
1990-06-26,69.88,69.88,69.75,69.88,1350,0.988897475950508,0.988897475950508,0.987057798333542,0.988897475950508,95397.1491426088,0.0,1.0
1990-06-27,70.0,70.0,70.0,70.0,100,0.99059563990463,0.99059563990463,0.99059563990463,0.99059563990463,7066.4554920451,0.0,1.0
1990-06-28,69.75,69.75,69.75,69.75,620,0.987057798333542,0.987057798333542,0.987057798333542,0.987057798333542,43812.0240506796,0.0,1.0
1990-06-29,69.75,69.75,69.75,69.75,205,0.987057798333542,0.987057798333542,0.987057798333542,0.987057798333542,14486.2337586924,0.0,1.0
1990-07-02,70.5,70.5,70.25,70.25,620,0.997671323046806,0.997671323046806,0.994133481475718,0.994133481475718,43812.0240506796,0.0,1.0
1990-07-03,71.25,71.25,70.5,70.5,4160,1.00828484776007,1.00828484776007,0.997671323046806,0.997671323046806,293964.548469076,0.0,1.0
1990-07-05,71.37,71.37,71.25,71.25,4055,1.00998301171419,1.00998301171419,1.00828484776007,1.00828484776007,286544.770202429,0.0,1.0
1990-07-06,71.37,71.37,71.37,71.37,205,1.00998301171419,1.00998301171419,1.00998301171419,1.00998301171419,14486.2337586925,0.0,1.0
1990-07-09,71.5,71.5,71.25,71.37,5405,1.01182268933116,1.01182268933116,1.00828484776007,1.00998301171419,381941.919345037,0.0,1.0
1990-07-10,71.25,71.37,71.25,71.37,10190,1.00828484776007,1.00998301171419,1.00828484776007,1.00998301171419,720071.814639395,0.0,1.0
1990-07-11,71.25,71.25,71.25,71.25,620,1.00828484776007,1.00828484776007,1.00828484776007,1.00828484776007,43812.0240506796,0.0,1.0
1990-07-12,71.25,71.25,70.87,71.25,10295,1.00828484776007,1.00828484776007,1.00290732857202,1.00828484776007,727491.592906043,0.0,1.0
1990-07-13,71.75,71.75,71.75,71.75,415,1.01536053090225,1.01536053090225,1.01536053090225,1.01536053090225,29325.790291987,0.0,1.0
1990-07-16,71.5,71.5,71.5,71.5,415,1.01182268933116,1.01182268933116,1.01182268933116,1.01182268933116,29325.7902919871,0.0,1.0
1990-07-17,71.5,71.5,71.5,71.5,100,1.01182268933116,1.01182268933116,1.01182268933116,1.01182268933116,7066.45549204508,0.0,1.0
1990-07-18,71.5,71.5,71.5,71.5,205,1.01182268933116,1.01182268933116,1.01182268933116,1.01182268933116,14486.2337586924,0.0,1.0
1990-07-19,71.63,71.63,71.25,71.5,5095,1.01366236694812,1.01366236694812,1.00828484776007,1.01182268933116,360035.907319699,0.0,1.0
1990-07-20,72.5,72.5,72.5,72.5,205,1.02597405561551,1.02597405561551,1.02597405561551,1.02597405561551,14486.2337586924,0.0,1.0
1990-07-23,71.37,71.5,71.37,71.5,5200,1.00998301171419,1.01182268933116,1.00998301171419,1.01182268933116,367455.685586346,0.0,1.0
1990-07-24,71.88,71.88,71.75,71.75,1040,1.01720020851921,1.01720020851921,1.01536053090225,1.01536053090225,73491.1371172691,0.0,1.0
1990-07-25,72.25,72.25,71.75,71.88,3015,1.02243621404442,1.02243621404442,1.01536053090225,1.01720020851921,213053.63308516,0.0,1.0
1990-07-26,71.63,72.25,71.63,72.25,12580,1.01366236694812,1.02243621404442,1.01366236694812,1.02243621404442,888960.100899276,0.0,1.0
1990-07-27,71.63,71.75,71.63,71.63,2180,1.01366236694812,1.01536053090225,1.01366236694812,1.01366236694812,154048.729726584,0.0,1.0
1990-07-30,71.75,71.75,71.25,71.63,2180,1.01536053090225,1.01536053090225,1.00828484776007,1.01366236694812,154048.729726583,0.0,1.0
1990-07-31,72.25,72.25,71.75,71.75,1140,1.02243621404442,1.02243621404442,1.01536053090225,1.01536053090225,80557.5926093142,0.0,1.0
1990-08-01,71.5,71.5,71.5,71.5,6550,1.01182268933116,1.01182268933116,1.01182268933116,1.01182268933116,462852.834728953,0.0,1.0
1990-08-02,69.0,69.0,68.75,69.0,2180,0.976444273620278,0.976444273620278,0.97290643204919,0.976444273620278,154048.729726583,0.0,1.0
1990-08-03,65.25,68.25,65.25,68.25,29430,0.923376650053959,0.965830748907014,0.923376650053959,0.965830748907014,2079657.85130887,0.0,1.0
1990-08-06,64.25,64.25,63.87,64.25,6655,0.909225283769607,0.909225283769607,0.903847764581553,0.909225283769607,470272.612995601,0.0,1.0
1990-08-07,66.38,66.5,66.13,66.13,4675,0.939367693955276,0.941065857909399,0.935829852384188,0.935829852384188,330356.794253108,0.0,1.0
1990-08-08,65.75,65.75,65.0,65.75,10815,0.930452333196135,0.930452333196135,0.919838808482871,0.930452333196135,764237.161464677,0.0,1.0
1990-08-09,65.88,65.88,65.5,65.75,2390,0.932292010813101,0.932292010813101,0.926914491625047,0.930452333196135,168888.286259878,0.0,1.0
1990-08-10,65.5,65.75,65.13,65.75,3845,0.926914491625047,0.930452333196135,0.921678486099837,0.930452333196135,271705.213669134,0.0,1.0
1990-08-13,65.5,65.5,65.5,65.5,1455,0.926914491625047,0.926914491625047,0.926914491625047,0.926914491625047,102816.927409256,0.0,1.0
1990-08-14,66.25,66.25,65.75,65.75,4365,0.937528016338311,0.937528016338311,0.930452333196135,0.930452333196135,308450.782227768,0.0,1.0
1990-08-15,67.75,67.75,67.12,67.12,2495,0.958755065764839,0.958755065764839,0.949839705005697,0.949839705005697,176308.064526525,0.0,1.0
1990-08-16,66.75,66.75,66.38,66.75,3845,0.944603699480487,0.944603699480487,0.939367693955276,0.944603699480487,271705.213669134,0.0,1.0
1990-08-17,66.13,66.25,66.13,66.25,6340,0.935829852384188,0.937528016338311,0.935829852384188,0.937528016338311,448013.278195659,0.0,1.0
1990-08-20,65.88,66.25,65.75,66.25,8110,0.932292010813101,0.937528016338311,0.930452333196135,0.937528016338311,573089.540404857,0.0,1.0
1990-08-21,63.75,64.5,63.75,64.5,4160,0.902149600627431,0.912763125340695,0.902149600627431,0.912763125340695,293964.548469076,0.0,1.0
1990-08-22,64.12,64.75,64.12,64.12,14455,0.907385606152641,0.916300966911783,0.907385606152641,0.907385606152641,1021456.14137512,0.0,1.0
1990-08-23,62.75,63.0,62.75,63.0,1350,0.887998234343079,0.891536075914167,0.887998234343079,0.891536075914167,95397.1491426088,0.0,1.0
1990-08-24,63.38,63.87,63.38,63.38,2285,0.896913595102221,0.903847764581553,0.896913595102221,0.896913595102221,161468.50799323,0.0,1.0
1990-08-27,66.38,66.5,66.25,66.25,6340,0.939367693955276,0.941065857909399,0.937528016338311,0.937528016338311,448013.278195659,0.0,1.0
1990-08-28,67.37,67.5,67.37,67.5,6760,0.953377546576785,0.955217224193751,0.953377546576785,0.955217224193751,477692.391262248,0.0,1.0
1990-08-29,67.75,67.75,67.37,67.37,4260,0.958755065764839,0.958755065764839,0.953377546576785,0.953377546576785,301031.003961121,0.0,1.0
1990-08-30,67.75,67.75,67.5,67.75,5510,0.972269620566394,0.972269620566394,0.968681909789397,0.972269620566394,383949.567181306,0.955,1.0
1990-08-31,67.75,67.87,67.25,67.75,8215,0.972269620566394,0.973991721739353,0.965094199012399,0.972269620566394,572440.23491732,0.0,1.0
1990-09-04,67.75,67.87,67.25,67.75,0,0.972269620566394,0.973991721739353,0.965094199012399,0.972269620566394,0,0.0,1.0
1990-09-05,67.12,67.12,66.75,67.12,4470,0.96322858940836,0.96322858940836,0.957918777458403,0.96322858940836,311479.957404798,0.0,1.0
1990-09-06,67.12,67.12,66.62,67.12,415,0.96322858940836,0.96322858940836,0.956053167854365,0.96322858940836,28918.1615935104,0.0,1.0
1990-09-07,67.12,67.12,66.62,67.12,0,0.96322858940836,0.96322858940836,0.956053167854365,0.96322858940836,0,0.0,1.0
1990-09-10,67.25,67.25,66.62,67.12,4885,0.965094199012399,0.965094199012399,0.956053167854365,0.96322858940836,340398.118998309,0.0,1.0
1990-09-11,67.25,67.25,66.62,67.12,0,0.965094199012399,0.965094199012399,0.956053167854365,0.96322858940836,0,0.0,1.0
1990-09-12,66.62,66.62,66.62,66.62,725,0.956053167854365,0.956053167854365,0.956053167854365,0.956053167854365,50519.6798922771,0.0,1.0
1990-09-13,66.25,66.25,65.75,66.25,2285,0.950743355904408,0.950743355904408,0.943567934350412,0.950743355904408,159224.094557039,0.0,1.0
1990-09-14,65.75,66.25,65.75,66.25,620,0.943567934350412,0.950743355904408,0.943567934350412,0.950743355904408,43203.0365975336,0.0,1.0
1990-09-17,66.25,66.25,65.5,65.75,935,0.950743355904408,0.950743355904408,0.939980223573414,0.943567934350412,65152.9664817643,0.0,1.0
1990-09-18,65.75,65.75,65.25,65.75,3845,0.943567934350412,0.943567934350412,0.936392512796417,0.943567934350412,267928.509221801,0.0,1.0
1990-09-19,64.37,64.87,64.37,64.87,8835,0.923763770861385,0.93093919241538,0.923763770861385,0.93093919241538,615643.271514853,0.0,1.0
1990-09-20,64.0,64.12,63.75,64.12,3950,0.918453958911428,0.920176060084387,0.91486624813443,0.920176060084387,275245.152516544,0.0,1.0
1990-09-21,63.62,63.75,63.62,63.75,5095,0.913000638530391,0.91486624813443,0.913000638530391,0.91486624813443,355031.405587796,0.0,1.0
1990-09-24,63.62,63.75,63.62,63.62,0,0.913000638530391,0.91486624813443,0.913000638530391,0.913000638530391,0,0.0,1.0
1990-09-25,63.25,63.75,63.25,63.25,10500,0.907690826580435,0.91486624813443,0.907690826580435,0.907690826580435,731664.329474358,0.0,1.0
1990-09-26,62.38,62.5,62.38,62.5,1870,0.895205593076482,0.896927694249441,0.895205593076482,0.896927694249441,130305.932963529,0.0,1.0
1990-09-27,62.5,62.75,62.5,62.5,1140,0.896927694249441,0.900515405026439,0.896927694249441,0.896927694249441,79437.8414857875,0.0,1.0
1990-09-28,61.25,61.5,61.25,61.5,5300,0.878989140364453,0.88257685114145,0.878989140364453,0.88257685114145,369316.280591819,0.0,1.0
1990-10-01,63.0,63.0,62.38,62.38,6135,0.904103115803437,0.904103115803437,0.895205593076482,0.895205593076482,427501.015364304,0.0,1.0
1990-10-02,63.75,63.75,63.0,63.0,1040,0.91486624813443,0.91486624813443,0.904103115803437,0.904103115803437,72469.6097765079,0.0,1.0
1990-10-03,64.0,64.0,63.75,63.75,3325,0.918453958911428,0.918453958911428,0.91486624813443,0.91486624813443,231693.704333547,0.0,1.0
1990-10-04,64.12,64.12,64.12,64.12,100,0.920176060084387,0.920176060084387,0.920176060084387,0.920176060084387,6968.23170927961,0.0,1.0
1990-10-05,63.62,63.62,62.5,63.62,8940,0.913000638530391,0.913000638530391,0.896927694249441,0.913000638530391,622959.914809597,0.0,1.0
1990-10-08,64.37,64.37,64.0,64.0,2700,0.923763770861385,0.923763770861385,0.918453958911428,0.918453958911428,188142.256150549,0.0,1.0
1990-10-09,63.25,63.75,63.25,63.75,15600,0.907690826580435,0.91486624813443,0.907690826580435,0.91486624813443,1087044.14664762,0.0,1.0
1990-10-10,63.0,63.5,63.0,63.25,5820,0.904103115803437,0.911278537357432,0.904103115803437,0.907690826580435,405551.085480073,0.0,1.0
1990-10-11,63.75,63.75,63.25,63.25,9460,0.91486624813443,0.91486624813443,0.907690826580435,0.907690826580435,659194.719697851,0.0,1.0
1990-10-12,64.75,64.87,64.5,64.5,3120,0.929217091242421,0.93093919241538,0.925629380465423,0.925629380465423,217408.829329524,0.0,1.0
1990-10-15,66.25,66.25,65.5,65.5,1455,0.950743355904408,0.950743355904408,0.939980223573414,0.939980223573414,101387.771370018,0.0,1.0
1990-10-16,66.25,66.25,65.5,66.25,0,0.950743355904408,0.950743355904408,0.939980223573414,0.950743355904408,0,0.0,1.0
1990-10-17,66.38,66.38,66.25,66.25,6340,0.952608965508447,0.952608965508447,0.950743355904408,0.950743355904408,441785.890368327,0.0,1.0
1990-10-18,67.25,67.25,66.87,66.87,18095,0.965094199012399,0.965094199012399,0.959640878631362,0.959640878631362,1260901.52779414,0.0,1.0
1990-10-19,67.75,67.75,67.75,67.75,520,0.972269620566394,0.972269620566394,0.972269620566394,0.972269620566394,36234.804888254,0.0,1.0
1990-10-22,67.5,67.5,66.87,67.5,4990,0.968681909789397,0.968681909789397,0.959640878631362,0.968681909789397,347714.762293052,0.0,1.0
1990-10-23,67.12,67.62,67.12,67.5,3220,0.96322858940836,0.970404010962356,0.96322858940836,0.968681909789397,224377.061038803,0.0,1.0
1990-10-24,67.5,67.5,67.5,67.5,620,0.968681909789397,0.968681909789397,0.968681909789397,0.968681909789397,43203.0365975335,0.0,1.0
1990-10-25,66.75,67.5,66.5,67.5,26310,0.957918777458403,0.968681909789397,0.954331066681406,0.968681909789397,1833341.76271146,0.0,1.0
1990-10-26,66.75,67.5,66.5,66.75,0,0.957918777458403,0.968681909789397,0.954331066681406,0.957918777458403,0,0.0,1.0
1990-10-29,65.0,65.13,64.62,65.13,6340,0.932804802019419,0.934670411623458,0.927351481638382,0.934670411623458,441785.890368327,0.0,1.0
1990-10-30,64.25,64.25,63.75,64.25,5510,0.922041669688426,0.922041669688426,0.91486624813443,0.922041669688426,383949.567181306,0.0,1.0
1990-10-31,64.62,64.62,64.5,64.5,3640,0.927351481638382,0.927351481638382,0.925629380465423,0.925629380465423,253643.634217778,0.0,1.0
1990-11-01,64.0,64.0,64.0,64.0,3120,0.918453958911428,0.918453958911428,0.918453958911428,0.918453958911428,217408.829329524,0.0,1.0
1990-11-02,64.5,64.5,64.5,64.5,2600,0.925629380465423,0.925629380465423,0.925629380465423,0.925629380465423,181174.02444127,0.0,1.0
1990-11-05,66.25,66.25,66.25,66.25,3120,0.950743355904408,0.950743355904408,0.950743355904408,0.950743355904408,217408.829329524,0.0,1.0
1990-11-06,66.25,66.5,66.13,66.25,3220,0.950743355904408,0.954331066681406,0.949021254731449,0.950743355904408,224377.061038803,0.0,1.0
1990-11-07,65.88,66.25,65.88,66.25,4365,0.945433543954451,0.950743355904408,0.945433543954451,0.950743355904408,304163.314110055,0.0,1.0
1990-11-08,65.75,65.75,65.5,65.75,1245,0.943567934350412,0.943567934350412,0.939980223573414,0.943567934350412,86754.4847805311,0.0,1.0
1990-11-09,65.0,65.25,64.75,65.25,13830,0.932804802019419,0.936392512796417,0.929217091242421,0.936392512796417,963706.445393369,0.0,1.0
1990-11-12,65.5,65.5,65.25,65.25,10400,0.939980223573414,0.939980223573414,0.936392512796417,0.936392512796417,724696.097765079,0.0,1.0
1990-11-13,64.75,64.75,64.75,64.75,6760,0.929217091242421,0.929217091242421,0.929217091242421,0.929217091242421,471052.463547301,0.0,1.0
1990-11-14,64.25,64.25,64.25,64.25,1040,0.922041669688426,0.922041669688426,0.922041669688426,0.922041669688426,72469.6097765079,0.0,1.0
1990-11-15,64.37,64.37,64.37,64.37,5200,0.923763770861385,0.923763770861385,0.923763770861385,0.923763770861385,362348.048882539,0.0,1.0
1990-11-16,63.87,64.25,63.87,64.25,12480,0.916588349307389,0.922041669688426,0.916588349307389,0.922041669688426,869635.317318095,0.0,1.0
1990-11-19,64.12,64.37,64.12,64.12,6760,0.920176060084387,0.923763770861385,0.920176060084387,0.920176060084387,471052.463547301,0.0,1.0
1990-11-20,64.12,64.37,64.12,64.12,0,0.920176060084387,0.923763770861385,0.920176060084387,0.920176060084387,0,0.0,1.0
1990-11-21,65.0,65.0,64.5,64.5,5925,0.932804802019419,0.932804802019419,0.925629380465423,0.925629380465423,412867.728774817,0.0,1.0
1990-11-23,65.0,65.0,65.0,65.0,1040,0.932804802019419,0.932804802019419,0.932804802019419,0.932804802019419,72469.6097765079,0.0,1.0
1990-11-26,64.87,64.87,64.25,64.87,3640,0.93093919241538,0.93093919241538,0.922041669688426,0.93093919241538,253643.634217778,0.0,1.0
1990-11-27,65.0,65.0,65.0,65.0,2600,0.932804802019419,0.932804802019419,0.932804802019419,0.932804802019419,181174.02444127,0.0,1.0
1990-11-28,64.25,64.5,64.25,64.5,15080,0.922041669688426,0.925629380465423,0.922041669688426,0.925629380465423,1050809.34175936,0.0,1.0
1990-11-29,63.75,64.0,63.25,64.0,10920,0.91486624813443,0.918453958911428,0.907690826580435,0.918453958911428,760930.902653333,0.0,1.0
1990-11-30,63.38,63.5,63.0,63.5,5095,0.909556436184473,0.911278537357432,0.904103115803437,0.911278537357432,355031.405587796,0.0,1.0
1990-12-03,63.38,63.5,63.38,63.38,6030,0.909556436184473,0.911278537357432,0.909556436184473,0.909556436184473,420184.37206956,0.0,1.0
1990-12-04,63.75,63.75,63.5,63.5,4470,0.91486624813443,0.91486624813443,0.911278537357432,0.911278537357432,311479.957404798,0.0,1.0
1990-12-05,63.75,63.75,63.5,63.75,0,0.91486624813443,0.91486624813443,0.911278537357432,0.91486624813443,0,0.0,1.0
1990-12-06,64.75,65.0,64.75,64.75,2080,0.929217091242421,0.932804802019419,0.929217091242421,0.929217091242421,144939.219553016,0.0,1.0
1990-12-07,65.25,65.25,65.25,65.25,100,0.936392512796417,0.936392512796417,0.936392512796417,0.936392512796417,6968.2317092796,0.0,1.0
1990-12-10,65.13,65.25,65.13,65.25,3740,0.934670411623458,0.936392512796417,0.934670411623458,0.936392512796417,260611.865927057,0.0,1.0
1990-12-11,64.87,65.0,64.87,65.0,26310,0.93093919241538,0.932804802019419,0.93093919241538,0.932804802019419,1833341.76271146,0.0,1.0
1990-12-12,64.75,65.38,64.75,64.87,15180,0.929217091242421,0.938258122400456,0.929217091242421,0.93093919241538,1057777.57346864,0.0,1.0
1990-12-13,65.25,65.5,65.13,65.13,3220,0.936392512796417,0.939980223573414,0.934670411623458,0.934670411623458,224377.061038803,0.0,1.0
1990-12-14,65.0,65.13,64.87,65.13,17575,0.932804802019419,0.934670411623458,0.93093919241538,0.934670411623458,1224666.72290589,0.0,1.0
1990-12-17,64.5,64.5,64.5,64.5,620,0.925629380465423,0.925629380465423,0.925629380465423,0.925629380465423,43203.0365975336,0.0,1.0
1990-12-18,64.62,65.0,64.5,64.5,4990,0.927351481638382,0.932804802019419,0.925629380465423,0.925629380465423,347714.762293052,0.0,1.0
1990-12-19,64.5,65.0,64.5,64.62,6445,0.925629380465423,0.932804802019419,0.925629380465423,0.927351481638382,449102.533663071,0.0,1.0
1990-12-20,63.5,63.87,63.5,63.87,6550,0.911278537357432,0.916588349307389,0.911278537357432,0.916588349307389,456419.176957814,0.0,1.0
1990-12-21,62.5,62.75,62.5,62.75,4365,0.896927694249441,0.900515405026439,0.896927694249441,0.900515405026439,304163.314110055,0.0,1.0
1990-12-24,61.5,61.62,61.5,61.62,620,0.88257685114145,0.884298952314409,0.88257685114145,0.884298952314409,43203.0365975336,0.0,1.0
1990-12-26,61.5,61.62,61.5,61.5,0,0.88257685114145,0.884298952314409,0.88257685114145,0.88257685114145,0,0.0,1.0
1990-12-27,62.25,62.25,62.13,62.13,2910,0.893339983472444,0.893339983472444,0.891617882299485,0.891617882299485,202775.542740036,0.0,1.0
1990-12-28,62.75,63.75,62.75,62.75,9460,0.900515405026439,0.91486624813443,0.900515405026439,0.900515405026439,659194.719697851,0.0,1.0
1990-12-31,62.75,63.75,62.75,62.75,0,0.900515405026439,0.91486624813443,0.900515405026439,0.900515405026439,0,0.0,1.0
1991-01-02,62.75,63.75,62.75,62.75,0,0.900515405026439,0.91486624813443,0.900515405026439,0.900515405026439,0,0.0,1.0
1991-01-03,62.13,62.5,62.13,62.5,4260,0.891617882299485,0.896927694249441,0.891617882299485,0.896927694249441,296846.670815311,0.0,1.0
1991-01-04,61.62,61.75,61.62,61.75,4365,0.884298952314409,0.886164561918448,0.884298952314409,0.886164561918448,304163.314110055,0.0,1.0
1991-01-07,60.0,60.0,60.0,60.0,6760,0.861050586479464,0.861050586479464,0.861050586479464,0.861050586479464,471052.463547301,0.0,1.0
1991-01-08,60.0,60.75,60.0,60.0,1975,0.861050586479464,0.871813718810457,0.861050586479464,0.861050586479464,137622.576258272,0.0,1.0
1991-01-09,61.25,62.5,60.5,60.5,33795,0.878989140364453,0.896927694249441,0.868226008033459,0.868226008033459,2354913.90615104,0.0,1.0
1991-01-10,61.37,61.37,61.25,61.25,2180,0.880711241537411,0.880711241537411,0.878989140364453,0.878989140364453,151907.451262295,0.0,1.0
1991-01-11,60.25,60.75,60.25,60.75,5820,0.864638297256461,0.871813718810457,0.864638297256461,0.871813718810457,405551.085480073,0.0,1.0
1991-01-14,58.75,58.75,58.25,58.75,4260,0.843112032594475,0.843112032594475,0.835936611040479,0.843112032594475,296846.670815311,0.0,1.0
1991-01-15,58.75,58.75,58.25,58.75,0,0.843112032594475,0.843112032594475,0.835936611040479,0.843112032594475,0,0.0,1.0
1991-01-16,59.0,59.13,58.37,58.75,21320,0.846699743371473,0.848565352975511,0.837658712213438,0.843112032594475,1485627.00041841,0.0,1.0
1991-01-17,63.25,63.25,63.0,63.0,2180,0.907690826580435,0.907690826580435,0.904103115803437,0.904103115803437,151907.451262295,0.0,1.0
1991-01-18,63.38,63.38,62.88,63.25,520,0.909556436184473,0.909556436184473,0.902381014630478,0.907690826580435,36234.804888254,0.0,1.0
1991-01-21,63.75,63.75,63.75,63.75,205,0.91486624813443,0.91486624813443,0.91486624813443,0.91486624813443,14284.8750040232,0.0,1.0
1991-01-22,64.75,65.13,64.62,64.62,17780,0.929217091242421,0.934670411623458,0.927351481638382,0.927351481638382,1238951.59790991,0.0,1.0
1991-01-23,67.5,67.5,66.13,66.13,20590,0.968681909789397,0.968681909789397,0.949021254731449,0.949021254731449,1434758.90894067,0.0,1.0
1991-01-24,69.25,69.25,68.5,68.5,4470,0.993795885228381,0.993795885228381,0.983032752897388,0.983032752897388,311479.957404798,0.0,1.0
1991-01-25,68.63,69.0,68.63,69.0,1350,0.984898362501426,0.990208174451383,0.984898362501426,0.990208174451383,94071.1280752747,0.0,1.0
1991-01-28,70.0,70.0,70.0,70.0,725,1.00455901755937,1.00455901755937,1.00455901755937,1.00455901755937,50519.6798922774,0.0,1.0
1991-01-29,70.0,70.0,70.0,70.0,0,1.00455901755937,1.00455901755937,1.00455901755937,1.00455901755937,0,0.0,1.0
1991-01-30,71.75,71.75,70.37,70.37,33900,1.02967299299836,1.02967299299836,1.00986882950933,1.00986882950933,2362230.54944578,0.0,1.0
1991-01-31,71.5,71.63,71.25,71.63,16120,1.02608528222136,1.0279508918254,1.02249757144436,1.0279508918254,1123278.95153587,0.0,1.0
1991-02-01,70.75,70.75,70.75,70.75,2600,1.01532214989037,1.01532214989037,1.01532214989037,1.01532214989037,181174.024441269,0.0,1.0
1991-02-04,71.25,71.25,71.25,71.25,520,1.02249757144436,1.02249757144436,1.02249757144436,1.02249757144436,36234.8048882541,0.0,1.0
1991-02-05,71.25,71.25,71.25,71.25,310,1.02249757144436,1.02249757144436,1.02249757144436,1.02249757144436,21601.5182987668,0.0,1.0
1991-02-06,72.13,72.13,72.13,72.13,1455,1.0351263133794,1.0351263133794,1.0351263133794,1.0351263133794,101387.771370018,0.0,1.0
1991-02-07,70.25,70.5,69.38,70.5,25580,1.00814672833637,1.01173443911337,0.99566149483242,1.01173443911337,1782473.67123373,0.0,1.0
1991-02-08,69.25,69.25,69.25,69.25,18095,0.993795885228381,0.993795885228381,0.993795885228381,0.993795885228381,1260901.52779414,0.0,1.0
1991-02-11,70.87,70.87,70.0,70.0,14245,1.01704425106333,1.01704425106333,1.00455901755937,1.00455901755937,992624.606986877,0.0,1.0
1991-02-12,70.37,70.37,69.88,70.37,2390,1.00986882950933,1.00986882950933,1.00283691638642,1.00986882950933,166540.737851783,0.0,1.0
1991-02-13,70.87,70.87,70.87,70.87,1040,1.01704425106333,1.01704425106333,1.01704425106333,1.01704425106333,72469.6097765077,0.0,1.0
1991-02-14,70.75,71.37,70.75,70.87,8420,1.01532214989037,1.02421967261732,1.01532214989037,1.01704425106333,586725.109921341,0.0,1.0
1991-02-15,73.75,73.75,73.75,73.75,205,1.05837467921434,1.05837467921434,1.05837467921434,1.05837467921434,14284.8750040232,0.0,1.0
1991-02-19,72.5,72.5,72.5,72.5,1350,1.04043612532935,1.04043612532935,1.04043612532935,1.04043612532935,94071.1280752749,0.0,1.0
1991-02-20,71.25,71.25,70.5,71.25,3015,1.02249757144436,1.02249757144436,1.01173443911337,1.02249757144436,210092.186034781,0.0,1.0
1991-02-21,71.25,71.25,70.87,71.25,1040,1.02249757144436,1.02249757144436,1.01704425106333,1.02249757144436,72469.6097765081,0.0,1.0
1991-02-22,72.5,72.5,71.12,71.12,17365,1.04043612532935,1.04043612532935,1.02063196184032,1.02063196184032,1210033.43631641,0.0,1.0
1991-02-25,71.63,72.5,71.63,72.5,3120,1.0279508918254,1.04043612532935,1.0279508918254,1.04043612532935,217408.829329524,0.0,1.0
1991-02-26,70.5,70.75,70.37,70.75,5300,1.01173443911337,1.01532214989037,1.00986882950933,1.01532214989037,369316.280591819,0.0,1.0
1991-02-27,71.5,71.5,71.5,71.5,1245,1.02608528222136,1.02608528222136,1.02608528222136,1.02608528222136,86754.4847805312,0.0,1.0
1991-02-28,71.37,71.75,71.37,71.5,10400,1.02421967261732,1.02967299299836,1.02421967261732,1.02608528222136,724696.09776508,0.0,1.0
1991-03-01,70.5,70.5,70.25,70.5,6445,1.01173443911337,1.01173443911337,1.00814672833637,1.01173443911337,449102.53366307,0.0,1.0
1991-03-04,70.5,70.5,69.88,70.5,3015,1.01173443911337,1.01173443911337,1.00283691638642,1.01173443911337,210092.18603478,0.0,1.0
1991-03-05,71.25,71.25,70.75,70.75,6760,1.02249757144436,1.02249757144436,1.01532214989037,1.01532214989037,471052.463547303,0.0,1.0
1991-03-06,71.25,71.63,71.12,71.25,1455,1.02249757144436,1.0279508918254,1.02063196184032,1.02249757144436,101387.771370019,0.0,1.0
1991-03-07,71.75,71.75,71.75,71.75,6030,1.02967299299836,1.02967299299836,1.02967299299836,1.02967299299836,420184.37206956,0.0,1.0
1991-03-08,71.37,71.5,71.37,71.5,11440,1.02421967261732,1.02608528222136,1.02421967261732,1.02608528222136,797165.707541588,0.0,1.0
1991-03-11,69.25,70.0,69.25,70.0,7175,0.993795885228381,1.00455901755937,0.993795885228381,1.00455901755937,499970.625140812,0.0,1.0
1991-03-12,69.88,70.25,69.88,69.88,935,1.00283691638642,1.00814672833637,1.00283691638642,1.00283691638642,65152.966481764,0.0,1.0
1991-03-13,68.63,69.25,68.5,69.25,22775,0.984898362501426,0.993795885228381,0.983032752897388,0.993795885228381,1587014.77178843,0.0,1.0
1991-03-14,70.25,70.25,70.0,70.0,7900,1.00814672833637,1.00814672833637,1.00455901755937,1.00455901755937,550490.30503309,0.0,1.0
1991-03-15,69.25,70.0,69.25,70.0,5615,0.993795885228381,1.00455901755937,0.993795885228381,1.00455901755937,391266.21047605,0.0,1.0
1991-03-18,68.38,68.38,67.75,68.38,4260,0.981310651724429,0.981310651724429,0.972269620566394,0.981310651724429,296846.670815311,0.0,1.0
1991-03-19,65.88,66.75,65.88,66.75,14870,0.945433543954451,0.957918777458403,0.945433543954451,0.957918777458403,1036176.05516988,0.0,1.0
1991-03-20,64.62,64.75,64.25,64.75,3640,0.927351481638382,0.929217091242421,0.922041669688426,0.929217091242421,253643.634217778,0.0,1.0
1991-03-21,65.0,65.5,65.0,65.0,5925,0.932804802019419,0.939980223573414,0.932804802019419,0.932804802019419,412867.728774817,0.0,1.0
1991-03-22,64.25,64.62,64.25,64.62,2910,0.922041669688426,0.927351481638382,0.922041669688426,0.927351481638382,202775.542740036,0.0,1.0
1991-03-25,64.0,64.5,64.0,64.25,1975,0.918453958911428,0.925629380465423,0.918453958911428,0.922041669688426,137622.576258272,0.0,1.0
1991-03-26,64.75,64.75,64.25,64.25,21320,0.929217091242421,0.929217091242421,0.922041669688426,0.922041669688426,1485627.00041841,0.0,1.0
1991-03-27,66.5,66.5,65.75,65.75,21735,0.954331066681406,0.954331066681406,0.943567934350412,0.943567934350412,1514545.16201192,0.0,1.0
1991-03-28,67.5,67.5,65.75,66.5,63960,0.968681909789397,0.968681909789397,0.943567934350412,0.954331066681406,4456881.00125523,0.0,1.0
1991-04-01,67.25,67.25,67.25,67.25,5200,0.965094199012399,0.965094199012399,0.965094199012399,0.965094199012399,362348.048882539,0.0,1.0
1991-04-02,70.12,70.12,69.38,69.38,54910,1.00628111873233,1.00628111873233,0.99566149483242,0.99566149483242,3826256.03156544,0.0,1.0
1991-04-03,71.5,71.5,71.25,71.25,4260,1.02608528222136,1.02608528222136,1.02249757144436,1.02249757144436,296846.670815311,0.0,1.0
1991-04-04,69.5,69.5,68.25,69.5,56885,0.997383596005379,0.997383596005379,0.97944504212039,0.997383596005379,3963878.6078237,0.0,1.0
1991-04-05,69.13,69.25,68.38,69.25,4780,0.992073784055422,0.993795885228381,0.981310651724429,0.993795885228381,333081.475703565,0.0,1.0
1991-04-08,68.12,68.12,68.0,68.0,4575,0.977579432516351,0.977579432516351,0.975857331343392,0.975857331343392,318796.600699542,0.0,1.0
1991-04-09,68.25,68.63,68.0,68.0,6135,0.97944504212039,0.984898362501426,0.975857331343392,0.975857331343392,427501.015364304,0.0,1.0
1991-04-10,68.5,68.5,68.25,68.25,4675,0.983032752897388,0.983032752897388,0.97944504212039,0.97944504212039,325764.832408822,0.0,1.0
1991-04-11,68.5,68.5,68.25,68.5,11750,0.983032752897388,0.983032752897388,0.97944504212039,0.983032752897388,818767.225840354,0.0,1.0
1991-04-12,68.75,69.0,68.5,68.5,8630,0.986620463674385,0.990208174451383,0.983032752897388,0.983032752897388,601358.39651083,0.0,1.0
1991-04-15,69.25,69.25,69.25,69.25,2600,0.993795885228381,0.993795885228381,0.993795885228381,0.993795885228381,181174.02444127,0.0,1.0
1991-04-16,69.5,69.5,69.38,69.38,9255,0.997383596005379,0.997383596005379,0.99566149483242,0.99566149483242,644909.844693827,0.0,1.0
1991-04-17,69.88,69.88,69.88,69.88,9980,1.00283691638642,1.00283691638642,1.00283691638642,1.00283691638642,695429.524586101,0.0,1.0
1991-04-18,68.25,68.75,68.25,68.75,5200,0.97944504212039,0.986620463674385,0.97944504212039,0.986620463674385,362348.04888254,0.0,1.0
1991-04-19,66.87,67.37,66.87,67.37,19550,0.959640878631362,0.966816300185358,0.959640878631362,0.966816300185358,1362289.29916416,0.0,1.0
1991-04-22,64.75,64.87,64.75,64.87,3640,0.929217091242421,0.93093919241538,0.929217091242421,0.93093919241538,253643.634217778,0.0,1.0
1991-04-23,65.13,65.5,65.13,65.13,7380,0.934670411623458,0.939980223573414,0.934670411623458,0.934670411623458,514255.500144835,0.0,1.0
1991-04-24,65.88,65.88,65.5,65.5,8940,0.945433543954451,0.945433543954451,0.939980223573414,0.939980223573414,622959.914809597,0.0,1.0
1991-04-25,64.62,64.62,64.62,64.62,3120,0.927351481638382,0.927351481638382,0.927351481638382,0.927351481638382,217408.829329524,0.0,1.0
1991-04-26,62.88,63.62,62.88,63.62,12060,0.902381014630478,0.913000638530391,0.902381014630478,0.913000638530391,840368.74413912,0.0,1.0
1991-04-29,61.12,61.12,61.12,61.12,13725,0.877123530760414,0.877123530760414,0.877123530760414,0.877123530760414,956389.802098625,0.0,1.0
1991-04-30,62.63,62.75,62.25,62.25,4055,0.89879330385348,0.900515405026439,0.893339983472444,0.893339983472444,282561.795811288,0.0,1.0
1991-05-01,65.5,65.5,65.25,65.25,3120,0.939980223573414,0.939980223573414,0.936392512796417,0.936392512796417,217408.829329524,0.0,1.0
1991-05-02,65.5,65.5,65.25,65.5,0,0.939980223573414,0.939980223573414,0.936392512796417,0.939980223573414,0,0.0,1.0
1991-05-03,64.75,64.75,64.75,64.75,2390,0.929217091242421,0.929217091242421,0.929217091242421,0.929217091242421,166540.737851783,0.0,1.0
1991-05-06,65.38,65.38,65.38,65.38,1140,0.938258122400456,0.938258122400456,0.938258122400456,0.938258122400456,79437.8414857875,0.0,1.0
1991-05-07,65.75,66.13,65.5,65.5,10500,0.943567934350412,0.949021254731449,0.939980223573414,0.939980223573414,731664.329474359,0.0,1.0
1991-05-08,65.0,65.5,65.0,65.5,19135,0.932804802019419,0.939980223573414,0.932804802019419,0.939980223573414,1333371.13757065,0.0,1.0
1991-05-09,65.0,65.5,65.0,65.0,15285,0.932804802019419,0.939980223573414,0.932804802019419,0.932804802019419,1065094.21676339,0.0,1.0
1991-05-10,65.0,65.5,65.0,65.0,6760,0.932804802019419,0.939980223573414,0.932804802019419,0.932804802019419,471052.463547301,0.0,1.0
1991-05-13,65.88,65.88,65.5,65.5,9255,0.945433543954451,0.945433543954451,0.939980223573414,0.939980223573414,644909.844693827,0.0,1.0
1991-05-14,65.25,65.38,65.0,65.38,4885,0.936392512796417,0.938258122400456,0.932804802019419,0.938258122400456,340398.118998309,0.0,1.0
1991-05-15,64.87,65.13,64.87,65.13,14350,0.93093919241538,0.934670411623458,0.93093919241538,0.934670411623458,999941.250281624,0.0,1.0
1991-05-16,66.38,66.38,65.5,65.5,3430,0.952608965508447,0.952608965508447,0.939980223573414,0.939980223573414,239010.34762829,0.0,1.0
1991-05-17,65.25,65.25,64.25,65.25,19030,0.936392512796417,0.936392512796417,0.922041669688426,0.936392512796417,1326054.49427591,0.0,1.0
1991-05-20,62.5,62.5,62.5,62.5,2910,0.896927694249441,0.896927694249441,0.896927694249441,0.896927694249441,202775.542740037,0.0,1.0
1991-05-21,62.38,62.75,62.38,62.5,6340,0.895205593076482,0.900515405026439,0.895205593076482,0.896927694249441,441785.890368327,0.0,1.0
1991-05-22,62.5,62.5,62.5,62.5,2285,0.896927694249441,0.896927694249441,0.896927694249441,0.896927694249441,159224.094557039,0.0,1.0
1991-05-23,62.5,62.5,61.5,62.5,1140,0.896927694249441,0.896927694249441,0.88257685114145,0.896927694249441,79437.8414857875,0.0,1.0
1991-05-24,62.25,62.5,62.25,62.5,4470,0.893339983472444,0.896927694249441,0.893339983472444,0.896927694249441,311479.957404798,0.0,1.0
1991-05-28,63.5,63.5,62.75,62.75,9670,0.911278537357432,0.911278537357432,0.900515405026439,0.900515405026439,673828.006287338,0.0,1.0
1991-05-29,62.5,62.63,62.5,62.63,3640,0.896927694249441,0.89879330385348,0.896927694249441,0.89879330385348,253643.634217778,0.0,1.0
1991-05-30,62.25,62.63,62.25,62.5,4575,0.893339983472444,0.89879330385348,0.893339983472444,0.896927694249441,318796.600699542,0.0,1.0
1991-05-31,61.88,62.38,61.88,62.25,14765,0.888030171522487,0.895205593076482,0.888030171522487,0.893339983472444,1028859.41187513,0.0,1.0
1991-06-03,61.5,61.5,61.5,61.5,2390,0.88257685114145,0.88257685114145,0.88257685114145,0.88257685114145,166540.737851783,0.0,1.0
1991-06-04,61.12,61.12,61.12,61.12,1040,0.877123530760414,0.877123530760414,0.877123530760414,0.877123530760414,72469.6097765079,0.0,1.0
1991-06-05,60.75,60.75,60.75,60.75,1040,0.871813718810457,0.871813718810457,0.871813718810457,0.871813718810457,72469.6097765079,0.0,1.0
1991-06-06,60.75,60.75,60.75,60.75,2600,0.871813718810457,0.871813718810457,0.871813718810457,0.871813718810457,181174.02444127,0.0,1.0
1991-06-07,60.37,60.5,60.0,60.5,14350,0.86636039842942,0.868226008033459,0.861050586479464,0.868226008033459,999941.250281624,0.0,1.0
1991-06-10,60.5,60.5,60.5,60.5,1660,0.868226008033459,0.868226008033459,0.868226008033459,0.868226008033459,115672.646374041,0.0,1.0
1991-06-11,61.25,61.25,60.25,60.5,10295,0.878989140364453,0.878989140364453,0.864638297256461,0.868226008033459,717379.454470335,0.0,1.0
1991-06-12,60.25,60.75,60.0,60.75,15180,0.864638297256461,0.871813718810457,0.861050586479464,0.871813718810457,1057777.57346864,0.0,1.0
1991-06-13,60.0,60.0,59.75,60.0,11230,0.861050586479464,0.861050586479464,0.857462875702466,0.861050586479464,782532.420952099,0.0,1.0
1991-06-14,59.63,59.63,59.63,59.63,520,0.855740774529507,0.855740774529507,0.855740774529507,0.855740774529507,36234.804888254,0.0,1.0
1991-06-17,59.5,59.5,59.5,59.5,2080,0.853875164925468,0.853875164925468,0.853875164925468,0.853875164925468,144939.219553016,0.0,1.0
1991-06-18,59.38,59.5,59.38,59.5,5300,0.852153063752509,0.853875164925468,0.852153063752509,0.853875164925468,369316.280591819,0.0,1.0
1991-06-19,59.0,59.5,58.75,59.38,6340,0.846699743371473,0.853875164925468,0.843112032594475,0.852153063752509,441785.890368327,0.0,1.0
1991-06-20,59.0,59.5,58.75,59.38,0,0.846699743371473,0.853875164925468,0.843112032594475,0.852153063752509,0,0.0,1.0
1991-06-21,59.5,59.5,58.75,59.0,415,0.853875164925468,0.853875164925468,0.843112032594475,0.846699743371473,28918.1615935104,0.0,1.0
1991-06-24,58.25,59.0,58.25,59.0,2080,0.835936611040479,0.846699743371473,0.835936611040479,0.846699743371473,144939.219553016,0.0,1.0
1991-06-25,58.37,58.37,58.37,58.37,620,0.837658712213438,0.837658712213438,0.837658712213438,0.837658712213438,43203.0365975336,0.0,1.0
1991-06-26,58.25,58.25,58.25,58.25,520,0.835936611040479,0.835936611040479,0.835936611040479,0.835936611040479,36234.804888254,0.0,1.0
1991-06-27,58.25,58.25,58.25,58.25,0,0.835936611040479,0.835936611040479,0.835936611040479,0.835936611040479,0,0.0,1.0
1991-06-28,57.5,57.5,57.5,57.5,6030,0.825173478709486,0.825173478709486,0.825173478709486,0.825173478709486,420184.37206956,0.0,1.0
1991-07-01,57.5,57.5,57.5,57.5,0,0.825173478709486,0.825173478709486,0.825173478709486,0.825173478709486,0,0.0,1.0
1991-07-02,56.63,56.63,56.63,56.63,205,0.812688245205534,0.812688245205534,0.812688245205534,0.812688245205534,14284.8750040232,0.0,1.0
1991-07-03,56.13,56.38,56.13,56.38,8940,0.805512823651538,0.809100534428536,0.805512823651538,0.809100534428536,622959.914809597,0.0,1.0
1991-07-05,56.13,56.38,56.13,56.13,0,0.805512823651538,0.809100534428536,0.805512823651538,0.805512823651538,0,0.0,1.0
1991-07-08,56.75,57.5,56.75,56.75,4675,0.814410346378493,0.825173478709486,0.814410346378493,0.814410346378493,325764.832408822,0.0,1.0
1991-07-09,57.12,57.5,57.12,57.12,11440,0.819720158328449,0.825173478709486,0.819720158328449,0.819720158328449,797165.707541587,0.0,1.0
1991-07-10,57.62,57.62,57.62,57.62,1040,0.826895579882445,0.826895579882445,0.826895579882445,0.826895579882445,72469.6097765079,0.0,1.0
1991-07-11,57.25,57.25,57.25,57.25,3015,0.821585767932488,0.821585767932488,0.821585767932488,0.821585767932488,210092.18603478,0.0,1.0
1991-07-12,58.0,58.75,58.0,58.75,38060,0.832348900263482,0.843112032594475,0.832348900263482,0.843112032594475,2652108.98855182,0.0,1.0
1991-07-15,58.5,58.5,58.0,58.0,5200,0.839524321817477,0.839524321817477,0.832348900263482,0.832348900263482,362348.04888254,0.0,1.0
1991-07-16,58.88,58.88,58.88,58.88,100,0.844977642198514,0.844977642198514,0.844977642198514,0.844977642198514,6968.2317092796,0.0,1.0
1991-07-17,58.88,58.88,58.63,58.88,21940,0.844977642198514,0.844977642198514,0.841389931421516,0.844977642198514,1528830.03701594,0.0,1.0
1991-07-18,58.75,58.75,58.75,58.75,100,0.843112032594475,0.843112032594475,0.843112032594475,0.843112032594475,6968.2317092796,0.0,1.0
1991-07-19,58.75,58.75,58.75,58.75,0,0.843112032594475,0.843112032594475,0.843112032594475,0.843112032594475,0,0.0,1.0
1991-07-22,58.75,58.75,58.75,58.75,0,0.843112032594475,0.843112032594475,0.843112032594475,0.843112032594475,0,0.0,1.0
1991-07-23,60.0,60.0,60.0,60.0,2910,0.861050586479464,0.861050586479464,0.861050586479464,0.861050586479464,202775.542740036,0.0,1.0
1991-07-24,60.0,60.0,60.0,60.0,0,0.861050586479464,0.861050586479464,0.861050586479464,0.861050586479464,0,0.0,1.0
1991-07-25,60.5,60.5,60.5,60.5,2285,0.868226008033459,0.868226008033459,0.868226008033459,0.868226008033459,159224.094557039,0.0,1.0
1991-07-26,61.62,61.62,61.62,61.62,1040,0.884298952314409,0.884298952314409,0.884298952314409,0.884298952314409,72469.6097765079,0.0,1.0
1991-07-29,61.25,61.25,61.25,61.25,1975,0.878989140364453,0.878989140364453,0.878989140364453,0.878989140364453,137622.576258272,0.0,1.0
1991-07-30,61.25,61.25,61.25,61.25,0,0.878989140364453,0.878989140364453,0.878989140364453,0.878989140364453,0,0.0,1.0
1991-07-31,62.38,62.38,62.38,62.38,100,0.895205593076482,0.895205593076482,0.895205593076482,0.895205593076482,6968.23170927961,0.0,1.0
1991-08-01,62.38,62.38,62.38,62.38,0,0.895205593076482,0.895205593076482,0.895205593076482,0.895205593076482,0,0.0,1.0
1991-08-02,62.38,62.38,62.38,62.38,0,0.895205593076482,0.895205593076482,0.895205593076482,0.895205593076482,0,0.0,1.0
1991-08-05,62.38,62.38,62.38,62.38,0,0.895205593076482,0.895205593076482,0.895205593076482,0.895205593076482,0,0.0,1.0
1991-08-06,62.25,62.25,62.25,62.25,1660,0.893339983472444,0.893339983472444,0.893339983472444,0.893339983472444,115672.646374041,0.0,1.0
1991-08-07,62.38,62.38,62.38,62.38,1040,0.895205593076482,0.895205593076482,0.895205593076482,0.895205593076482,72469.6097765079,0.0,1.0
1991-08-08,61.75,62.5,61.75,62.5,2600,0.886164561918448,0.896927694249441,0.886164561918448,0.896927694249441,181174.02444127,0.0,1.0
1991-08-09,61.25,61.25,61.25,61.25,5300,0.878989140364453,0.878989140364453,0.878989140364453,0.878989140364453,369316.280591819,0.0,1.0
1991-08-12,60.87,60.87,60.5,60.87,1975,0.873535819983416,0.873535819983416,0.868226008033459,0.873535819983416,137622.576258272,0.0,1.0
1991-08-13,60.87,60.87,60.5,60.87,0,0.873535819983416,0.873535819983416,0.868226008033459,0.873535819983416,0,0.0,1.0
1991-08-14,60.37,60.5,60.37,60.5,5300,0.86636039842942,0.868226008033459,0.86636039842942,0.868226008033459,369316.280591819,0.0,1.0
1991-08-15,60.25,60.5,60.25,60.37,6760,0.864638297256461,0.868226008033459,0.864638297256461,0.86636039842942,471052.463547302,0.0,1.0
1991-08-16,60.25,60.5,60.25,60.37,0,0.864638297256461,0.868226008033459,0.864638297256461,0.86636039842942,0,0.0,1.0
1991-08-19,55.25,55.25,54.75,55.25,2285,0.792884081716506,0.792884081716506,0.785708660162511,0.792884081716506,159224.094557039,0.0,1.0
1991-08-20,57.5,57.5,55.5,55.5,2180,0.825173478709486,0.825173478709486,0.796471792493504,0.796471792493504,151907.451262295,0.0,1.0
1991-08-21,58.63,59.13,58.0,58.0,3430,0.841389931421516,0.848565352975511,0.832348900263482,0.832348900263482,239010.34762829,0.0,1.0
1991-08-22,59.75,59.75,59.5,59.5,1560,0.857462875702466,0.857462875702466,0.853875164925468,0.853875164925468,108704.414664762,0.0,1.0
1991-08-23,59.75,59.75,59.25,59.75,1660,0.857462875702466,0.857462875702466,0.85028745414847,0.857462875702466,115672.646374041,0.0,1.0
1991-08-26,59.75,59.75,59.75,59.75,1560,0.857462875702466,0.857462875702466,0.857462875702466,0.857462875702466,108704.414664762,0.0,1.0
1991-08-27,59.88,60.12,59.88,59.88,1975,0.859328485306505,0.862772687652423,0.859328485306505,0.859328485306505,137622.576258272,0.0,1.0
1991-08-28,59.88,59.88,59.88,59.88,1870,0.859328485306505,0.859328485306505,0.859328485306505,0.859328485306505,130305.932963529,0.0,1.0
1991-08-29,60.75,60.75,60.25,60.25,7485,0.871813718810457,0.871813718810457,0.864638297256461,0.864638297256461,521572.143439578,0.0,1.0
1991-08-30,59.0,59.63,59.0,59.63,8420,0.860189535892984,0.869374610598282,0.860189535892984,0.869374610598282,577523.881971292,0.94,1.0
1991-09-03,59.0,59.0,59.0,59.0,415,0.860189535892984,0.860189535892984,0.860189535892984,0.860189535892984,28464.656890509,0.0,1.0
1991-09-04,58.88,59.0,58.88,59.0,7900,0.85843999785388,0.860189535892984,0.85843999785388,0.860189535892984,541857.32393981,0.0,1.0
1991-09-05,58.88,59.0,58.88,59.0,0,0.85843999785388,0.860189535892984,0.85843999785388,0.860189535892984,0,0.0,1.0
1991-09-06,59.0,59.0,58.5,58.88,3120,0.860189535892984,0.860189535892984,0.852899794063382,0.85843999785388,213999.348188887,0.0,1.0
1991-09-09,59.13,59.13,59.13,59.13,2390,0.862084868768681,0.862084868768681,0.862084868768681,0.862084868768681,163928.987875462,0.0,1.0
1991-09-10,59.63,60.12,59.63,59.63,10295,0.869374610598282,0.876518557591291,0.869374610598282,0.869374610598282,706129.259488652,0.0,1.0
1991-09-11,59.75,59.75,59.75,59.75,1040,0.871124148637386,0.871124148637386,0.871124148637386,0.871124148637386,71333.1160629624,0.0,1.0
1991-09-12,60.37,60.37,59.75,59.75,1870,0.880163428506092,0.880163428506092,0.871124148637386,0.871124148637386,128262.429843981,0.0,1.0
1991-09-13,60.37,60.37,59.75,59.75,0,0.880163428506092,0.880163428506092,0.871124148637386,0.871124148637386,0,0.0,1.0
1991-09-16,59.88,59.88,59.88,59.88,520,0.873019481513083,0.873019481513083,0.873019481513083,0.873019481513083,35666.5580314812,0.0,1.0
1991-09-17,60.0,60.0,60.0,60.0,2600,0.874769019552187,0.874769019552187,0.874769019552187,0.874769019552187,178332.790157406,0.0,1.0
1991-09-18,59.38,59.38,59.38,59.38,415,0.865729739683481,0.865729739683481,0.865729739683481,0.865729739683481,28464.656890509,0.0,1.0
1991-09-19,59.75,59.75,59.75,59.75,10400,0.871124148637386,0.871124148637386,0.871124148637386,0.871124148637386,713331.160629624,0.0,1.0
1991-09-20,59.25,59.25,58.75,59.25,2910,0.863834406807785,0.863834406807785,0.856544664978183,0.863834406807785,199595.545906943,0.0,1.0
1991-09-23,59.25,59.25,58.75,59.25,0,0.863834406807785,0.863834406807785,0.856544664978183,0.863834406807785,0,0.0,1.0
1991-09-24,58.75,58.75,58.75,58.75,100,0.856544664978183,0.856544664978183,0.856544664978183,0.856544664978183,6858.95346759254,0.0,1.0
1991-09-25,58.75,58.75,58.75,58.75,0,0.856544664978183,0.856544664978183,0.856544664978183,0.856544664978183,0,0.0,1.0
1991-09-26,59.25,59.25,59.0,59.0,5405,0.863834406807785,0.863834406807785,0.860189535892984,0.860189535892984,370726.434923377,0.0,1.0
1991-09-27,58.75,58.75,58.75,58.75,3220,0.856544664978183,0.856544664978183,0.856544664978183,0.856544664978183,220858.30165648,0.0,1.0
1991-09-30,58.75,58.75,58.75,58.75,0,0.856544664978183,0.856544664978183,0.856544664978183,0.856544664978183,0,0.0,1.0
1991-10-01,58.75,58.75,58.75,58.75,100,0.856544664978183,0.856544664978183,0.856544664978183,0.856544664978183,6858.95346759254,0.0,1.0
1991-10-02,59.0,59.0,59.0,59.0,620,0.860189535892984,0.860189535892984,0.860189535892984,0.860189535892984,42525.5114990737,0.0,1.0
1991-10-03,59.0,59.0,59.0,59.0,205,0.860189535892984,0.860189535892984,0.860189535892984,0.860189535892984,14060.8546085647,0.0,1.0
1991-10-04,58.37,58.88,58.37,58.88,3015,0.851004461187686,0.85843999785388,0.851004461187686,0.85843999785388,206797.447047915,0.0,1.0
1991-10-07,58.0,58.0,58.0,58.0,310,0.845610052233781,0.845610052233781,0.845610052233781,0.845610052233781,21262.7557495369,0.0,1.0
1991-10-08,57.5,58.75,57.5,58.75,1660,0.838320310404179,0.856544664978183,0.838320310404179,0.856544664978183,113858.627562036,0.0,1.0
1991-10-09,57.5,58.75,57.5,57.5,0,0.838320310404179,0.856544664978183,0.838320310404179,0.838320310404179,0,0.0,1.0
1991-10-10,57.5,58.75,57.5,57.5,0,0.838320310404179,0.856544664978183,0.838320310404179,0.838320310404179,0,0.0,1.0
1991-10-11,57.37,57.37,57.37,57.37,100,0.836424977528483,0.836424977528483,0.836424977528483,0.836424977528483,6858.95346759254,0.0,1.0
1991-10-14,57.5,57.75,57.5,57.5,2805,0.838320310404179,0.84196518131898,0.838320310404179,0.838320310404179,192393.644765971,0.0,1.0
1991-10-15,58.25,58.75,58.25,58.75,2080,0.849254923148582,0.856544664978183,0.849254923148582,0.856544664978183,142666.232125925,0.0,1.0
1991-10-16,58.63,58.63,58.25,58.25,1975,0.854795126939079,0.854795126939079,0.849254923148582,0.849254923148582,135464.330984953,0.0,1.0
1991-10-17,58.63,58.63,58.63,58.63,5820,0.854795126939079,0.854795126939079,0.854795126939079,0.854795126939079,399191.091813886,0.0,1.0
1991-10-18,59.25,59.25,59.0,59.0,3430,0.863834406807785,0.863834406807785,0.860189535892984,0.860189535892984,235262.103938424,0.0,1.0
1991-10-21,58.75,58.75,58.75,58.75,725,0.856544664978183,0.856544664978183,0.856544664978183,0.856544664978183,49727.4126400459,0.0,1.0
1991-10-22,58.5,58.5,58.5,58.5,4365,0.852899794063382,0.852899794063382,0.852899794063382,0.852899794063382,299393.318860414,0.0,1.0
1991-10-23,58.5,58.5,58.5,58.5,0,0.852899794063382,0.852899794063382,0.852899794063382,0.852899794063382,0,0.0,1.0
1991-10-24,58.5,58.5,58.5,58.5,520,0.852899794063382,0.852899794063382,0.852899794063382,0.852899794063382,35666.5580314812,0.0,1.0
1991-10-25,57.87,58.63,57.87,58.5,2390,0.843714719358085,0.854795126939079,0.843714719358085,0.852899794063382,163928.987875462,0.0,1.0
1991-10-28,57.62,57.75,57.62,57.75,2080,0.840069848443284,0.84196518131898,0.840069848443284,0.84196518131898,142666.232125925,0.0,1.0
1991-10-29,57.62,57.75,57.62,57.75,2080,0.840069848443284,0.84196518131898,0.840069848443284,0.84196518131898,142666.232125925,0.0,1.0
1991-10-30,58.37,58.37,58.37,58.37,1560,0.851004461187686,0.851004461187686,0.851004461187686,0.851004461187686,106999.674094444,0.0,1.0
1991-10-31,58.75,58.75,58.75,58.75,205,0.856544664978183,0.856544664978183,0.856544664978183,0.856544664978183,14060.8546085647,0.0,1.0
1991-11-01,59.0,59.0,59.0,59.0,1765,0.860189535892984,0.860189535892984,0.860189535892984,0.860189535892984,121060.528703008,0.0,1.0
1991-11-04,59.88,59.88,59.25,59.25,415,0.873019481513083,0.873019481513083,0.863834406807785,0.863834406807785,28464.656890509,0.0,1.0
1991-11-05,59.88,59.88,59.88,59.88,0,0.873019481513083,0.873019481513083,0.873019481513083,0.873019481513083,0,0.0,1.0
1991-11-06,60.5,60.5,60.25,60.25,4675,0.882058761381789,0.882058761381789,0.878413890466988,0.878413890466988,320656.074609951,0.0,1.0
1991-11-07,61.0,61.0,60.5,60.5,4160,0.88934850321139,0.88934850321139,0.882058761381789,0.882058761381789,285332.46425185,0.0,1.0
1991-11-08,62.25,62.25,62.0,62.0,11540,0.907572857785394,0.907572857785394,0.903927986870593,0.903927986870593,791523.230160179,0.0,1.0
1991-11-11,63.0,63.0,62.63,62.63,2080,0.918507470529797,0.918507470529797,0.913113061575891,0.913113061575891,142666.232125925,0.0,1.0
1991-11-12,64.75,65.0,64.62,64.75,7800,0.944021566933402,0.947666437848203,0.942126234057706,0.944021566933402,534998.370472218,0.0,1.0
1991-11-13,65.0,65.0,64.87,64.87,520,0.947666437848203,0.947666437848203,0.945771104972506,0.945771104972506,35666.5580314812,0.0,1.0
1991-11-14,65.0,65.25,65.0,65.0,6655,0.947666437848203,0.951311308763004,0.947666437848203,0.947666437848203,456463.353268283,0.0,1.0
1991-11-15,64.75,65.25,64.75,65.25,1975,0.944021566933402,0.951311308763004,0.944021566933402,0.951311308763004,135464.330984953,0.0,1.0
1991-11-18,65.13,65.25,65.0,65.25,2080,0.949561770723899,0.951311308763004,0.947666437848203,0.951311308763004,142666.232125925,0.0,1.0
1991-11-19,64.75,64.75,64.5,64.75,6030,0.944021566933402,0.944021566933402,0.940376696018601,0.944021566933402,413594.89409583,0.0,1.0
1991-11-20,65.5,65.5,65.25,65.5,3220,0.954956179677804,0.954956179677804,0.951311308763004,0.954956179677804,220858.30165648,0.0,1.0
1991-11-21,67.62,67.75,67.25,67.25,11125,0.985864685035315,0.987760017911011,0.98047027608141,0.98047027608141,763058.57326967,0.0,1.0
1991-11-22,67.62,67.75,67.62,67.75,415,0.985864685035315,0.987760017911011,0.985864685035315,0.987760017911011,28464.656890509,0.0,1.0
1991-11-25,67.25,67.25,67.12,67.12,415,0.98047027608141,0.98047027608141,0.978574943205713,0.978574943205713,28464.656890509,0.0,1.0
1991-11-26,66.75,67.12,66.75,67.12,6240,0.973180534251808,0.978574943205713,0.973180534251808,0.978574943205713,427998.696377775,0.0,1.0
1991-11-27,66.5,66.5,66.13,66.13,520,0.969535663337007,0.969535663337007,0.964141254383102,0.964141254383102,35666.5580314812,0.0,1.0
1991-11-29,65.38,65.38,65.38,65.38,2390,0.9532066416387,0.9532066416387,0.9532066416387,0.9532066416387,163928.987875462,0.0,1.0
1991-12-02,65.38,65.38,65.38,65.38,620,0.9532066416387,0.9532066416387,0.9532066416387,0.9532066416387,42525.5114990737,0.0,1.0
1991-12-03,65.25,65.25,65.25,65.25,520,0.951311308763004,0.951311308763004,0.951311308763004,0.951311308763004,35666.5580314812,0.0,1.0
1991-12-04,65.38,65.38,65.0,65.0,5720,0.9532066416387,0.9532066416387,0.947666437848203,0.947666437848203,392332.138346293,0.0,1.0
1991-12-05,65.5,65.5,65.5,65.5,205,0.954956179677804,0.954956179677804,0.954956179677804,0.954956179677804,14060.8546085647,0.0,1.0
1991-12-06,67.0,67.0,66.25,66.25,3535,0.976825405166609,0.976825405166609,0.965890792422207,0.965890792422207,242464.005079396,0.0,1.0
1991-12-09,66.87,66.87,66.75,66.75,205,0.974930072290913,0.974930072290913,0.973180534251808,0.973180534251808,14060.8546085647,0.0,1.0
1991-12-10,66.87,66.87,66.87,66.87,205,0.974930072290913,0.974930072290913,0.974930072290913,0.974930072290913,14060.8546085647,0.0,1.0
1991-12-11,66.0,66.0,66.0,66.0,100,0.962245921507406,0.962245921507406,0.962245921507406,0.962245921507406,6858.95346759254,0.0,1.0
1991-12-12,66.75,66.75,66.38,66.38,1040,0.973180534251808,0.973180534251808,0.967786125297903,0.967786125297903,71333.1160629624,0.0,1.0
1991-12-13,67.0,67.0,67.0,67.0,205,0.976825405166609,0.976825405166609,0.976825405166609,0.976825405166609,14060.8546085647,0.0,1.0
1991-12-16,67.5,67.5,67.5,67.5,520,0.984115146996211,0.984115146996211,0.984115146996211,0.984115146996211,35666.5580314812,0.0,1.0
1991-12-17,68.25,68.5,68.12,68.5,1870,0.995049759740613,0.998694630655414,0.993154426864917,0.998694630655414,128262.42984398,0.0,1.0
1991-12-18,68.0,68.0,68.0,68.0,205,0.991404888825812,0.991404888825812,0.991404888825812,0.991404888825812,14060.8546085647,0.0,1.0
1991-12-19,67.5,67.5,67.5,67.5,1040,0.984115146996211,0.984115146996211,0.984115146996211,0.984115146996211,71333.1160629624,0.0,1.0
1991-12-20,67.87,67.87,67.62,67.75,7900,0.989509555950116,0.989509555950116,0.985864685035315,0.987760017911011,541857.323939811,0.0,1.0
1991-12-23,68.5,68.5,68.5,68.5,100,0.998694630655414,0.998694630655414,0.998694630655414,0.998694630655414,6858.95346759254,0.0,1.0
1991-12-24,68.5,68.5,68.5,68.5,0,0.998694630655414,0.998694630655414,0.998694630655414,0.998694630655414,0,0.0,1.0
1991-12-26,69.13,69.13,68.88,68.88,205,1.00787970536071,1.00787970536071,1.00423483444591,1.00423483444591,14060.8546085647,0.0,1.0
1991-12-27,70.0,70.0,70.0,70.0,725,1.02056385614422,1.02056385614422,1.02056385614422,1.02056385614422,49727.4126400458,0.0,1.0
1991-12-30,70.0,70.0,70.0,70.0,0,1.02056385614422,1.02056385614422,1.02056385614422,1.02056385614422,0,0.0,1.0
1991-12-31,70.0,70.0,70.0,70.0,205,1.02056385614422,1.02056385614422,1.02056385614422,1.02056385614422,14060.8546085647,0.0,1.0
1992-01-02,70.37,70.37,70.25,70.25,205,1.02595826509812,1.02595826509812,1.02420872705902,1.02420872705902,14060.8546085648,0.0,1.0
1992-01-03,70.87,70.87,70.75,70.75,310,1.03324800692773,1.03324800692773,1.03149846888862,1.03149846888862,21262.7557495368,0.0,1.0
1992-01-06,70.5,71.0,70.5,70.87,2180,1.02785359797382,1.03514333980342,1.02785359797382,1.03324800692773,149525.185593517,0.0,1.0
1992-01-07,70.87,70.87,70.75,70.75,415,1.03324800692773,1.03324800692773,1.03149846888862,1.03149846888862,28464.6568905089,0.0,1.0
1992-01-08,70.5,70.87,70.37,70.87,2180,1.02785359797382,1.03324800692773,1.02595826509812,1.03324800692773,149525.185593517,0.0,1.0
1992-01-09,71.37,71.75,71.37,71.75,27870,1.04053774875733,1.04607795254782,1.04053774875733,1.04607795254782,1911590.33141803,0.0,1.0
1992-01-10,70.37,70.75,70.25,70.5,3220,1.02595826509812,1.03149846888862,1.02420872705902,1.02785359797382,220858.301656481,0.0,1.0
1992-01-13,70.0,70.25,70.0,70.25,725,1.02056385614422,1.02420872705902,1.02056385614422,1.02420872705902,49727.4126400458,0.0,1.0
1992-01-14,70.87,71.12,70.75,70.75,4055,1.03324800692773,1.03689287784253,1.03149846888862,1.03149846888862,278130.563110876,0.0,1.0
1992-01-15,69.75,69.75,69.75,69.75,2600,1.01691898522942,1.01691898522942,1.01691898522942,1.01691898522942,178332.790157406,0.0,1.0
1992-01-16,70.12,70.12,69.75,69.75,1560,1.02231339418332,1.02231339418332,1.01691898522942,1.01691898522942,106999.674094444,0.0,1.0
1992-01-17,70.12,70.12,70.12,70.12,0,1.02231339418332,1.02231339418332,1.02231339418332,1.02231339418332,0,0.0,1.0
1992-01-20,71.0,71.0,70.5,70.75,725,1.03514333980342,1.03514333980342,1.02785359797382,1.03149846888862,49727.412640046,0.0,1.0
1992-01-21,70.25,70.5,70.25,70.5,3015,1.02420872705902,1.02785359797382,1.02420872705902,1.02785359797382,206797.447047915,0.0,1.0
1992-01-22,70.87,70.87,70.62,70.75,2285,1.03324800692773,1.03324800692773,1.02960313601292,1.03149846888862,156727.086734489,0.0,1.0
1992-01-23,70.62,70.87,70.5,70.62,1140,1.02960313601292,1.03324800692773,1.02785359797382,1.02960313601292,78192.0695305553,0.0,1.0
1992-01-24,70.5,70.5,70.25,70.25,520,1.02785359797382,1.02785359797382,1.02420872705902,1.02420872705902,35666.5580314812,0.0,1.0
1992-01-27,69.75,70.0,69.75,70.0,520,1.01691898522942,1.02056385614422,1.01691898522942,1.02056385614422,35666.5580314811,0.0,1.0
1992-01-28,70.12,70.25,69.63,69.63,1660,1.02231339418332,1.02420872705902,1.01516944719031,1.01516944719031,113858.627562036,0.0,1.0
1992-01-29,70.0,70.62,70.0,70.62,415,1.02056385614422,1.02960313601292,1.02056385614422,1.02960313601292,28464.656890509,0.0,1.0
1992-01-30,69.0,70.0,69.0,70.0,1660,1.00598437248502,1.02056385614422,1.00598437248502,1.02056385614422,113858.627562036,0.0,1.0
1992-01-31,69.0,69.0,69.0,69.0,0,1.00598437248502,1.00598437248502,1.00598437248502,1.00598437248502,0,0.0,1.0
1992-02-03,69.38,69.38,69.13,69.13,620,1.01152457627551,1.01152457627551,1.00787970536071,1.00787970536071,42525.5114990738,0.0,1.0
1992-02-04,70.0,70.12,69.88,70.12,30160,1.02056385614422,1.02231339418332,1.01881431810511,1.02231339418332,2068660.36582591,0.0,1.0
1992-02-05,70.37,70.37,70.12,70.37,520,1.02595826509812,1.02595826509812,1.02231339418332,1.02595826509812,35666.5580314813,0.0,1.0
1992-02-06,70.37,70.37,70.37,70.37,0,1.02595826509812,1.02595826509812,1.02595826509812,1.02595826509812,0,0.0,1.0
1992-02-07,70.25,70.75,70.25,70.75,620,1.02420872705902,1.03149846888862,1.02420872705902,1.03149846888862,42525.5114990737,0.0,1.0
1992-02-10,69.5,70.0,69.5,70.0,3325,1.01327411431462,1.02056385614422,1.01327411431462,1.02056385614422,228060.202797451,0.0,1.0
1992-02-11,70.0,70.0,69.75,69.75,1245,1.02056385614422,1.02056385614422,1.01691898522942,1.01691898522942,85393.970671527,0.0,1.0
1992-02-12,69.5,69.5,69.5,69.5,100,1.01327411431462,1.01327411431462,1.01327411431462,1.01327411431462,6858.95346759252,0.0,1.0
1992-02-13,69.13,69.13,69.13,69.13,415,1.00787970536071,1.00787970536071,1.00787970536071,1.00787970536071,28464.6568905091,0.0,1.0
1992-02-14,68.88,68.88,68.88,68.88,205,1.00423483444591,1.00423483444591,1.00423483444591,1.00423483444591,14060.8546085647,0.0,1.0
1992-02-18,68.38,68.5,68.38,68.5,1660,0.996945092616309,0.998694630655414,0.996945092616309,0.998694630655414,113858.627562036,0.0,1.0
1992-02-19,68.63,68.63,68.63,68.63,100,1.00058996353111,1.00058996353111,1.00058996353111,1.00058996353111,6858.95346759254,0.0,1.0
1992-02-20,68.63,68.63,68.63,68.63,0,1.00058996353111,1.00058996353111,1.00058996353111,1.00058996353111,0,0.0,1.0
1992-02-21,68.38,68.38,68.38,68.38,100,0.996945092616309,0.996945092616309,0.996945092616309,0.996945092616309,6858.95346759254,0.0,1.0
1992-02-24,68.12,68.12,68.12,68.12,520,0.993154426864917,0.993154426864917,0.993154426864917,0.993154426864917,35666.5580314812,0.0,1.0
1992-02-25,68.75,68.75,68.75,68.75,310,1.00233950157021,1.00233950157021,1.00233950157021,1.00233950157021,21262.755749537,0.0,1.0
1992-02-26,68.75,68.75,68.75,68.75,0,1.00233950157021,1.00233950157021,1.00233950157021,1.00233950157021,0,0.0,1.0
1992-02-27,69.5,69.5,69.0,69.0,620,1.01327411431462,1.01327411431462,1.00598437248502,1.00598437248502,42525.5114990736,0.0,1.0
1992-02-28,69.0,69.0,69.0,69.0,520,1.00598437248502,1.00598437248502,1.00598437248502,1.00598437248502,35666.558031481,0.0,1.0
1992-03-02,69.0,69.0,69.0,69.0,205,1.00598437248502,1.00598437248502,1.00598437248502,1.00598437248502,14060.8546085646,0.0,1.0
1992-03-03,69.25,69.25,69.13,69.13,415,1.00962924339982,1.00962924339982,1.00787970536071,1.00787970536071,28464.6568905089,0.0,1.0
1992-03-04,68.5,69.0,68.5,69.0,1140,0.998694630655414,1.00598437248502,0.998694630655414,1.00598437248502,78192.0695305549,0.0,1.0
1992-03-05,68.0,68.38,68.0,68.38,2285,0.991404888825812,0.996945092616309,0.991404888825812,0.996945092616309,156727.08673449,0.0,1.0
1992-03-06,67.12,67.5,67.12,67.5,2495,0.978574943205713,0.984115146996211,0.978574943205713,0.984115146996211,171130.889016434,0.0,1.0
1992-03-09,67.12,67.12,67.12,67.12,0,0.978574943205713,0.978574943205713,0.978574943205713,0.978574943205713,0,0.0,1.0
1992-03-10,67.75,67.75,67.75,67.75,6445,0.987760017911011,0.987760017911011,0.987760017911011,0.987760017911011,442059.550986339,0.0,1.0
1992-03-11,67.75,67.75,67.75,67.75,0,0.987760017911011,0.987760017911011,0.987760017911011,0.987760017911011,0,0.0,1.0
1992-03-12,67.75,67.75,67.75,67.75,205,0.987760017911011,0.987760017911011,0.987760017911011,0.987760017911011,14060.8546085647,0.0,1.0
1992-03-13,68.0,68.0,67.62,67.62,1140,0.991404888825812,0.991404888825812,0.985864685035315,0.985864685035315,78192.069530555,0.0,1.0
1992-03-16,67.87,67.87,67.87,67.87,100,0.989509555950116,0.989509555950116,0.989509555950116,0.989509555950116,6858.95346759254,0.0,1.0
1992-03-17,68.63,68.63,68.5,68.5,205,1.00058996353111,1.00058996353111,0.998694630655414,0.998694630655414,14060.8546085647,0.0,1.0
1992-03-18,68.63,68.63,68.63,68.63,0,1.00058996353111,1.00058996353111,1.00058996353111,1.00058996353111,0,0.0,1.0
1992-03-19,68.88,68.88,68.88,68.88,100,1.00423483444591,1.00423483444591,1.00423483444591,1.00423483444591,6858.95346759255,0.0,1.0
1992-03-20,69.25,69.25,69.25,69.25,2910,1.00962924339982,1.00962924339982,1.00962924339982,1.00962924339982,199595.545906942,0.0,1.0
1992-03-23,69.13,69.13,69.0,69.0,205,1.00787970536071,1.00787970536071,1.00598437248502,1.00598437248502,14060.8546085647,0.0,1.0
1992-03-24,69.25,69.5,69.25,69.38,1455,1.00962924339982,1.01327411431462,1.00962924339982,1.01152457627551,99797.7729534711,0.0,1.0
1992-03-25,69.75,69.75,69.75,69.75,100,1.01691898522942,1.01691898522942,1.01691898522942,1.01691898522942,6858.95346759252,0.0,1.0
1992-03-26,70.37,70.37,70.12,70.12,415,1.02595826509812,1.02595826509812,1.02231339418332,1.02231339418332,28464.6568905091,0.0,1.0
1992-03-27,70.87,70.87,70.5,70.5,620,1.03324800692773,1.03324800692773,1.02785359797382,1.02785359797382,42525.5114990736,0.0,1.0
1992-03-30,70.75,70.75,70.5,70.5,415,1.03149846888862,1.03149846888862,1.02785359797382,1.02785359797382,28464.6568905091,0.0,1.0
1992-03-31,69.5,70.0,69.5,70.0,1660,1.01327411431462,1.02056385614422,1.01327411431462,1.02056385614422,113858.627562036,0.0,1.0
1992-04-01,69.25,69.5,69.0,69.13,5200,1.00962924339982,1.01327411431462,1.00598437248502,1.00787970536071,356665.580314811,0.0,1.0
1992-04-02,69.5,69.5,69.25,69.25,2080,1.01327411431462,1.01327411431462,1.00962924339982,1.00962924339982,142666.232125924,0.0,1.0
1992-04-03,69.5,69.5,69.5,69.5,0,1.01327411431462,1.01327411431462,1.01327411431462,1.01327411431462,0,0.0,1.0
1992-04-06,69.75,69.75,69.75,69.75,205,1.01691898522942,1.01691898522942,1.01691898522942,1.01691898522942,14060.8546085647,0.0,1.0
1992-04-07,69.63,69.88,69.63,69.88,205,1.01516944719031,1.01881431810511,1.01516944719031,1.01881431810511,14060.8546085647,0.0,1.0
1992-04-08,69.25,69.25,69.25,69.25,205,1.00962924339982,1.00962924339982,1.00962924339982,1.00962924339982,14060.8546085647,0.0,1.0
1992-04-09,69.25,69.25,68.88,68.88,725,1.00962924339982,1.00962924339982,1.00423483444591,1.00423483444591,49727.4126400457,0.0,1.0
1992-04-10,69.63,69.63,69.63,69.63,520,1.01516944719031,1.01516944719031,1.01516944719031,1.01516944719031,35666.5580314813,0.0,1.0
1992-04-13,69.0,69.63,69.0,69.63,935,1.00598437248502,1.01516944719031,1.00598437248502,1.01516944719031,64131.21492199,0.0,1.0
1992-04-14,68.75,68.75,68.75,68.75,100,1.00233950157021,1.00233950157021,1.00233950157021,1.00233950157021,6858.95346759257,0.0,1.0
1992-04-15,69.0,69.5,69.0,69.5,1455,1.00598437248502,1.01327411431462,1.00598437248502,1.01327411431462,99797.772953471,0.0,1.0
1992-04-16,69.25,69.5,69.25,69.25,1140,1.00962924339982,1.01327411431462,1.00962924339982,1.00962924339982,78192.0695305546,0.0,1.0
1992-04-20,69.25,69.25,69.25,69.25,0,1.00962924339982,1.00962924339982,1.00962924339982,1.00962924339982,0,0.0,1.0
1992-04-21,69.0,69.0,69.0,69.0,520,1.00598437248502,1.00598437248502,1.00598437248502,1.00598437248502,35666.558031481,0.0,1.0
1992-04-22,68.75,68.75,68.75,68.75,205,1.00233950157021,1.00233950157021,1.00233950157021,1.00233950157021,14060.8546085648,0.0,1.0
1992-04-23,68.75,69.13,68.75,69.0,725,1.00233950157021,1.00787970536071,1.00233950157021,1.00598437248502,49727.4126400461,0.0,1.0
1992-04-24,68.75,68.75,68.75,68.75,0,1.00233950157021,1.00233950157021,1.00233950157021,1.00233950157021,0,0.0,1.0
1992-04-27,68.75,68.75,68.75,68.75,0,1.00233950157021,1.00233950157021,1.00233950157021,1.00233950157021,0,0.0,1.0
1992-04-28,69.75,69.75,69.0,69.0,11960,1.01691898522942,1.01691898522942,1.00598437248502,1.00598437248502,820330.834724066,0.0,1.0
1992-04-29,69.88,69.88,69.75,69.75,310,1.01881431810511,1.01881431810511,1.01691898522942,1.01691898522942,21262.755749537,0.0,1.0
1992-04-30,69.25,69.25,69.25,69.25,100,1.00962924339982,1.00962924339982,1.00962924339982,1.00962924339982,6858.95346759251,0.0,1.0
1992-05-01,69.13,69.13,69.13,69.13,14455,1.00787970536071,1.00787970536071,1.00787970536071,1.00787970536071,991461.723740503,0.0,1.0
1992-05-04,69.38,69.38,69.38,69.38,100,1.01152457627551,1.01152457627551,1.01152457627551,1.01152457627551,6858.95346759256,0.0,1.0
1992-05-05,69.38,69.38,69.38,69.38,0,1.01152457627551,1.01152457627551,1.01152457627551,1.01152457627551,0,0.0,1.0
1992-05-06,69.0,69.0,69.0,69.0,310,1.00598437248502,1.00598437248502,1.00598437248502,1.00598437248502,21262.7557495368,0.0,1.0
1992-05-07,67.25,67.5,67.0,67.0,1350,0.988897217636429,0.992573415471509,0.98522101980135,0.98522101980135,91806.8110424983,0.578,1.0
1992-05-08,67.25,67.25,67.25,67.25,310,0.988897217636429,0.988897217636429,0.988897217636429,0.988897217636429,21081.5640171663,0.0,1.0
1992-05-11,66.5,66.75,66.5,66.75,5200,0.97786862413119,0.98154482196627,0.97786862413119,0.98154482196627,353626.23512666,0.0,1.0
1992-05-12,66.25,66.25,66.25,66.25,725,0.974192426296111,0.974192426296111,0.974192426296111,0.974192426296111,49303.6577820824,0.0,1.0
1992-05-13,66.38,66.38,66.38,66.38,100,0.976104049170352,0.976104049170352,0.976104049170352,0.976104049170352,6800.50452166654,0.0,1.0
1992-05-14,66.0,66.0,66.0,66.0,620,0.970516228461031,0.970516228461031,0.970516228461031,0.970516228461031,42163.1280343326,0.0,1.0
1992-05-15,66.0,66.0,66.0,66.0,0,0.970516228461031,0.970516228461031,0.970516228461031,0.970516228461031,0,0.0,1.0
1992-05-18,66.5,66.5,66.25,66.25,620,0.97786862413119,0.97786862413119,0.974192426296111,0.974192426296111,42163.1280343326,0.0,1.0
1992-05-19,67.5,67.5,67.25,67.25,620,0.992573415471509,0.992573415471509,0.988897217636429,0.988897217636429,42163.1280343326,0.0,1.0
1992-05-20,67.5,67.5,67.5,67.5,0,0.992573415471509,0.992573415471509,0.992573415471509,0.992573415471509,0,0.0,1.0
1992-05-21,67.5,67.5,67.5,67.5,0,0.992573415471509,0.992573415471509,0.992573415471509,0.992573415471509,0,0.0,1.0
1992-05-22,67.5,67.5,67.5,67.5,0,0.992573415471509,0.992573415471509,0.992573415471509,0.992573415471509,0,0.0,1.0
1992-05-26,67.75,67.75,67.75,67.75,520,0.996249613306589,0.996249613306589,0.996249613306589,0.996249613306589,35362.623512666,0.0,1.0
1992-05-27,67.75,67.75,67.75,67.75,0,0.996249613306589,0.996249613306589,0.996249613306589,0.996249613306589,0,0.0,1.0
1992-05-28,67.25,67.25,67.0,67.0,1455,0.988897217636429,0.988897217636429,0.98522101980135,0.98522101980135,98947.3407902482,0.0,1.0
1992-05-29,67.5,68.0,67.5,68.0,1660,0.992573415471509,0.999925811141668,0.992573415471509,0.999925811141668,112888.375059665,0.0,1.0
1992-06-01,67.25,67.75,67.25,67.75,6655,0.988897217636429,0.996249613306589,0.988897217636429,0.996249613306589,452573.575916909,0.0,1.0
1992-06-02,68.25,68.25,67.5,67.5,1455,1.00360200897675,1.00360200897675,0.992573415471509,0.992573415471509,98947.340790248,0.0,1.0
1992-06-03,68.25,68.25,68.25,68.25,310,1.00360200897675,1.00360200897675,1.00360200897675,1.00360200897675,21081.5640171662,0.0,1.0
1992-06-04,68.75,68.75,68.5,68.5,520,1.01095440464691,1.01095440464691,1.00727820681183,1.00727820681183,35362.6235126659,0.0,1.0
1992-06-05,69.25,69.25,69.25,69.25,205,1.01830680031707,1.01830680031707,1.01830680031707,1.01830680031707,13941.0342694164,0.0,1.0
1992-06-08,69.25,69.25,69.25,69.25,0,1.01830680031707,1.01830680031707,1.01830680031707,1.01830680031707,0,0.0,1.0
1992-06-09,69.25,69.25,69.25,69.25,100,1.01830680031707,1.01830680031707,1.01830680031707,1.01830680031707,6800.50452166652,0.0,1.0
1992-06-10,68.25,68.25,68.25,68.25,1040,1.00360200897675,1.00360200897675,1.00360200897675,1.00360200897675,70725.2470253319,0.0,1.0
1992-06-11,68.25,68.25,68.25,68.25,7800,1.00360200897675,1.00360200897675,1.00360200897675,1.00360200897675,530439.352689989,0.0,1.0
1992-06-12,69.75,70.0,69.75,70.0,2600,1.02565919598723,1.02933539382231,1.02565919598723,1.02933539382231,176813.117563329,0.0,1.0
1992-06-15,69.75,70.0,69.75,70.0,205,1.02565919598723,1.02933539382231,1.02565919598723,1.02933539382231,13941.0342694164,0.0,1.0
1992-06-16,35.0,35.0,35.0,35.0,40,1.02933539382231,1.02933539382231,1.02933539382231,1.02933539382231,1360.1009043333,0.0,2.0
1992-06-17,34.75,35.12,34.75,35.12,4780,1.02198299815215,1.03286454374398,1.02198299815215,1.03286454374398,162532.05806783,0.0,1.0
1992-06-18,35.0,35.0,35.0,35.0,410,1.02933539382231,1.02933539382231,1.02933539382231,1.02933539382231,13941.0342694164,0.0,1.0
1992-06-19,34.63,34.63,34.25,34.5,3820,1.01845384823047,1.01845384823047,1.00727820681183,1.01463060248199,129889.636363831,0.0,1.0
1992-06-22,34.38,34.38,34.0,34.0,3410,1.01110145256031,1.01110145256031,0.999925811141668,0.999925811141668,115948.602094415,0.0,1.0
1992-06-23,34.5,34.63,34.5,34.63,410,1.01463060248199,1.01845384823047,1.01463060248199,1.01845384823047,13941.0342694164,0.0,1.0
1992-06-24,34.5,34.5,34.25,34.25,3120,1.01463060248199,1.01463060248199,1.00727820681183,1.00727820681183,106087.870537998,0.0,1.0
1992-06-25,34.88,34.88,34.5,34.75,830,1.02580624390063,1.02580624390063,1.01463060248199,1.02198299815215,28222.0937649161,0.0,1.0
1992-06-26,34.75,34.75,34.75,34.75,80,1.02198299815215,1.02198299815215,1.02198299815215,1.02198299815215,2720.20180866661,0.0,1.0
1992-06-29,34.5,34.5,34.5,34.5,200,1.01463060248199,1.01463060248199,1.01463060248199,1.01463060248199,6800.50452166652,0.0,1.0
1992-06-30,34.5,34.5,34.5,34.5,0,1.01463060248199,1.01463060248199,1.01463060248199,1.01463060248199,0,0.0,1.0
1992-07-01,35.0,35.0,35.0,35.0,200,1.02933539382231,1.02933539382231,1.02933539382231,1.02933539382231,6800.50452166651,0.0,1.0
1992-07-02,36.0,36.0,35.88,36.0,6320,1.05874497650294,1.05874497650294,1.05521582658127,1.05874497650294,214895.942884663,0.0,1.0
1992-07-06,36.0,36.0,35.75,35.75,290,1.05874497650294,1.05874497650294,1.05139258083278,1.05139258083278,9860.73155641651,0.0,1.0
1992-07-07,36.25,36.5,36.25,36.25,830,1.0660973721731,1.07344976784326,1.0660973721731,1.0660973721731,28222.0937649162,0.0,1.0
1992-07-08,36.5,36.75,36.5,36.5,27740,1.07344976784326,1.08080216351342,1.07344976784326,1.07344976784326,943229.977155151,0.0,1.0
1992-07-09,36.38,36.38,36.38,36.38,490,1.06992061792159,1.06992061792159,1.06992061792159,1.06992061792159,16661.236078083,0.0,1.0
1992-07-10,37.25,37.25,36.5,36.5,1740,1.09550695485374,1.09550695485374,1.07344976784326,1.07344976784326,59164.3893384989,0.0,1.0
1992-07-13,37.0,37.25,37.0,37.25,2370,1.08815455918358,1.09550695485374,1.08815455918358,1.09550695485374,80585.9785817485,0.0,1.0
1992-07-14,37.0,37.0,37.0,37.0,620,1.08815455918358,1.08815455918358,1.08815455918358,1.08815455918358,21081.5640171663,0.0,1.0
1992-07-15,37.25,37.25,37.25,37.25,200,1.09550695485374,1.09550695485374,1.09550695485374,1.09550695485374,6800.50452166654,0.0,1.0
1992-07-16,37.63,37.63,37.5,37.63,55120,1.10668259627238,1.10668259627238,1.1028593505239,1.10668259627238,1874219.0461713,0.0,1.0
1992-07-17,37.5,37.75,37.37,37.75,33280,1.1028593505239,1.11021174619406,1.09903610477542,1.11021174619406,1131603.95240531,0.0,1.0
1992-07-20,36.75,36.75,36.25,36.5,28910,1.08080216351342,1.08080216351342,1.0660973721731,1.07344976784326,983012.928606899,0.0,1.0
1992-07-21,36.75,36.75,36.75,36.75,0,1.08080216351342,1.08080216351342,1.08080216351342,1.08080216351342,0,0.0,1.0
1992-07-22,36.0,36.5,36.0,36.5,1240,1.05874497650294,1.07344976784326,1.05874497650294,1.07344976784326,42163.1280343327,0.0,1.0
1992-07-23,36.13,36.25,36.0,36.25,2160,1.06256822225143,1.0660973721731,1.05874497650294,1.0660973721731,73445.4488339984,0.0,1.0
1992-07-24,36.0,36.0,36.0,36.0,1530,1.05874497650294,1.05874497650294,1.05874497650294,1.05874497650294,52023.8595907492,0.0,1.0
1992-07-27,35.5,35.5,35.37,35.37,8110,1.04404018516262,1.04404018516262,1.04021693941414,1.04021693941414,275760.458353579,0.0,1.0
1992-07-28,36.5,36.5,36.13,36.13,12350,1.07344976784326,1.07344976784326,1.06256822225143,1.06256822225143,419931.15421291,0.0,1.0
1992-07-29,37.0,37.5,36.75,36.75,86810,1.08815455918358,1.1028593505239,1.08080216351342,1.08080216351342,2951758.98762936,0.0,1.0
1992-07-30,36.75,37.0,36.75,37.0,6530,1.08080216351342,1.08815455918358,1.08080216351342,1.08815455918358,222036.472632413,0.0,1.0
1992-07-31,36.87,36.87,36.75,36.75,1740,1.0843313134351,1.0843313134351,1.08080216351342,1.08080216351342,59164.3893384988,0.0,1.0
1992-08-03,37.0,37.0,37.0,37.0,12350,1.08815455918358,1.08815455918358,1.08815455918358,1.08815455918358,419931.154212909,0.0,1.0
1992-08-04,37.0,37.25,36.75,37.25,8320,1.08815455918358,1.09550695485374,1.08080216351342,1.09550695485374,282900.988101328,0.0,1.0
1992-08-05,37.25,37.37,37.25,37.37,11730,1.09550695485374,1.09903610477542,1.09550695485374,1.09903610477542,398849.590195743,0.0,1.0
1992-08-06,37.0,37.0,37.0,37.0,490,1.08815455918358,1.08815455918358,1.08815455918358,1.08815455918358,16661.236078083,0.0,1.0
1992-08-07,37.0,37.0,37.0,37.0,830,1.08815455918358,1.08815455918358,1.08815455918358,1.08815455918358,28222.0937649162,0.0,1.0
1992-08-10,37.0,37.0,37.0,37.0,620,1.08815455918358,1.08815455918358,1.08815455918358,1.08815455918358,21081.5640171663,0.0,1.0
1992-08-11,37.25,37.25,37.0,37.0,11850,1.09550695485374,1.09550695485374,1.08815455918358,1.08815455918358,402929.892908742,0.0,1.0
1992-08-12,36.75,37.12,36.75,37.0,20050,1.08080216351342,1.09168370910526,1.08080216351342,1.08815455918358,681750.578297071,0.0,1.0
1992-08-13,37.12,37.12,37.0,37.0,490,1.09168370910526,1.09168370910526,1.08815455918358,1.08815455918358,16661.236078083,0.0,1.0
1992-08-14,37.12,37.12,37.12,37.12,80,1.09168370910526,1.09168370910526,1.09168370910526,1.09168370910526,2720.20180866661,0.0,1.0
1992-08-17,37.5,37.5,37.25,37.25,1240,1.1028593505239,1.1028593505239,1.09550695485374,1.09550695485374,42163.1280343325,0.0,1.0
1992-08-18,37.25,37.25,37.25,37.25,490,1.09550695485374,1.09550695485374,1.09550695485374,1.09550695485374,16661.236078083,0.0,1.0
1992-08-19,37.12,37.5,37.12,37.5,2780,1.09168370910526,1.1028593505239,1.09168370910526,1.1028593505239,94527.0128511646,0.0,1.0
1992-08-20,37.12,37.12,37.12,37.12,80,1.09168370910526,1.09168370910526,1.09168370910526,1.09168370910526,2720.20180866661,0.0,1.0
1992-08-21,37.37,37.37,37.0,37.0,19010,1.09903610477542,1.09903610477542,1.08815455918358,1.08815455918358,646387.954784402,0.0,1.0
1992-08-24,37.5,37.5,37.25,37.25,1450,1.1028593505239,1.1028593505239,1.09550695485374,1.09550695485374,49303.6577820824,0.0,1.0
1992-08-25,37.37,37.37,37.37,37.37,410,1.09903610477542,1.09903610477542,1.09903610477542,1.09903610477542,13941.0342694164,0.0,1.0
1992-08-26,37.75,37.75,37.5,37.5,4650,1.11021174619406,1.11021174619406,1.1028593505239,1.1028593505239,158111.730128747,0.0,1.0
1992-08-27,38.25,38.25,38.0,38.0,1530,1.12491653753438,1.12491653753438,1.11756414186422,1.11756414186422,52023.8595907489,0.0,1.0
1992-08-28,38.62,38.62,38.37,38.37,1330,1.13579808312621,1.13579808312621,1.12844568745605,1.12844568745605,45223.3550690826,0.0,1.0
1992-08-31,39.0,39.0,38.62,38.62,6110,1.14697372454485,1.14697372454485,1.13579808312621,1.13579808312621,207755.413136914,0.0,1.0
1992-09-01,39.25,39.5,38.87,39.0,98880,1.15432612021501,1.16167851588517,1.14315047879637,1.14697372454485,3362169.43551195,0.0,1.0
1992-09-02,39.0,39.25,39.0,39.0,4240,1.16332545251529,1.17078266695449,1.16332545251529,1.16332545251529,142144.22940929,0.556,1.0
1992-09-03,39.75,39.75,39.63,39.75,10690,1.18569709583289,1.18569709583289,1.18211763290207,1.18569709583289,358377.785939933,0.0,1.0
1992-09-04,40.12,40.12,39.63,39.63,864860,1.19673377320291,1.19673377320291,1.18211763290207,1.18211763290207,28994070.3412544,0.0,1.0
1992-09-08,40.37,40.37,40.25,40.37,5690,1.20419098764211,1.20419098764211,1.20061152471129,1.20419098764211,190754.873900675,0.0,1.0
1992-09-09,39.87,40.12,39.75,40.12,26910,1.18927655876371,1.19673377320291,1.18569709583289,1.19673377320291,902146.512595283,0.0,1.0
1992-09-10,40.12,40.25,39.75,39.75,10190,1.19673377320291,1.20061152471129,1.18569709583289,1.18569709583289,341615.494736007,0.0,1.0
1992-09-11,39.38,39.75,39.13,39.75,2370,1.17466041846287,1.18569709583289,1.16720320402367,1.18569709583289,79453.2603066084,0.0,1.0
1992-09-14,40.37,40.37,39.25,39.25,3740,1.20419098764211,1.20419098764211,1.17078266695449,1.17078266695449,125381.938205365,0.0,1.0
1992-09-15,39.5,39.5,39.5,39.5,490,1.17823988139369,1.17823988139369,1.17823988139369,1.17823988139369,16427.0453798473,0.0,1.0
1992-09-16,39.5,39.75,39.5,39.63,490,1.17823988139369,1.18569709583289,1.17823988139369,1.18211763290207,16427.0453798473,0.0,1.0
1992-09-17,39.75,39.75,39.75,39.75,290,1.18569709583289,1.18569709583289,1.18569709583289,1.18569709583289,9722.12889827695,0.0,1.0
1992-09-18,41.62,41.62,40.5,40.75,21630,1.24147705983811,1.24147705983811,1.20806873915049,1.21552595358969,725136.71748183,0.0,1.0
1992-09-21,41.13,41.13,41.0,41.0,700,1.22686091953728,1.22686091953728,1.22298316802889,1.22298316802889,23467.207685496,0.0,1.0
1992-09-22,40.5,41.25,40.5,41.25,6530,1.20806873915049,1.23044038246809,1.20806873915049,1.23044038246809,218915.523123271,0.0,1.0
1992-09-23,40.0,40.25,40.0,40.25,1740,1.19315431027209,1.20061152471129,1.19315431027209,1.20061152471129,58332.7733896618,0.0,1.0
1992-09-24,40.37,40.5,40.0,40.0,4780,1.20419098764211,1.20806873915049,1.19315431027209,1.19315431027209,160247.50390953,0.0,1.0
1992-09-25,40.5,40.5,40.0,40.0,22880,1.20806873915049,1.20806873915049,1.19315431027209,1.19315431027209,767042.445491645,0.0,1.0
1992-09-28,40.62,40.62,40.0,40.0,7480,1.21164820208131,1.21164820208131,1.19315431027209,1.19315431027209,250763.876410729,0.0,1.0
1992-09-29,40.75,40.75,40.5,40.5,2490,1.21552595358969,1.21552595358969,1.20806873915049,1.20806873915049,83476.2101955506,0.0,1.0
1992-09-30,41.87,41.87,41.25,41.25,32730,1.24893427427731,1.24893427427731,1.23044038246809,1.23044038246809,1097259.58220898,0.0,1.0
1992-10-01,41.38,41.75,41.38,41.5,43050,1.23431813397648,1.2453548113465,1.23431813397648,1.23789759690729,1443233.27265801,0.0,1.0
1992-10-02,41.75,41.75,41.5,41.5,34110,1.2453548113465,1.2453548113465,1.23789759690729,1.23789759690729,1143523.50593181,0.0,1.0
1992-10-05,41.38,41.5,41.25,41.5,24330,1.23431813397648,1.23789759690729,1.23044038246809,1.23789759690729,815653.089983027,0.0,1.0
1992-10-06,40.88,41.13,40.88,41.13,1040,1.21940370509808,1.22686091953728,1.21940370509808,1.22686091953728,34865.5657041655,0.0,1.0
1992-10-07,41.5,41.5,41.0,41.0,1040,1.23789759690729,1.23789759690729,1.22298316802889,1.22298316802889,34865.5657041657,0.0,1.0
1992-10-08,41.25,41.25,41.25,41.25,620,1.23044038246809,1.23044038246809,1.23044038246809,1.23044038246809,20785.241092868,0.0,1.0
1992-10-09,40.5,40.75,40.5,40.75,5280,1.20806873915049,1.21552595358969,1.20806873915049,1.21552595358969,177009.795113456,0.0,1.0
1992-10-12,40.75,40.88,40.62,40.62,12970,1.21552595358969,1.21940370509808,1.21164820208131,1.21164820208131,434813.833829836,0.0,1.0
1992-10-13,41.0,41.13,40.62,40.62,46590,1.22298316802889,1.22686091953728,1.21164820208131,1.21164820208131,1561910.29438181,0.0,1.0
1992-10-14,41.38,41.5,41.13,41.13,31280,1.23431813397648,1.23789759690729,1.22686091953728,1.22686091953728,1048648.9377176,0.0,1.0
1992-10-15,42.12,42.25,42.12,42.12,10890,1.25639148871651,1.2602692402249,1.25639148871651,1.25639148871651,365082.702421504,0.0,1.0
1992-10-16,42.12,42.25,42.0,42.25,24960,1.25639148871651,1.2602692402249,1.2528120257857,1.2602692402249,836773.576899976,0.0,1.0
1992-10-19,41.87,42.0,41.87,41.87,7070,1.24893427427731,1.2528120257857,1.24893427427731,1.24893427427731,237018.797623511,0.0,1.0
1992-10-20,42.38,42.5,41.87,41.87,12770,1.26414699173328,1.2677264546641,1.24893427427731,1.24893427427731,428108.917348265,0.0,1.0
1992-10-21,42.63,42.63,41.87,42.25,4570,1.27160420617248,1.27160420617248,1.24893427427731,1.2602692402249,153207.341603882,0.0,1.0
1992-10-22,42.75,42.75,42.38,42.38,16840,1.2751836691033,1.2751836691033,1.26414699173328,1.26414699173328,564553.967748219,0.0,1.0
1992-10-23,42.12,42.25,42.0,42.25,12270,1.25639148871651,1.2602692402249,1.2528120257857,1.2602692402249,411346.626144339,0.0,1.0
1992-10-26,42.0,42.0,41.75,41.75,2160,1.2528120257857,1.2528120257857,1.2453548113465,1.2453548113465,72413.0980009591,0.0,1.0
1992-10-27,42.0,42.12,42.0,42.12,13520,1.2528120257857,1.25639148871651,1.2528120257857,1.25639148871651,453252.354154151,0.0,1.0
1992-10-28,42.5,42.5,42.12,42.12,2280,1.2677264546641,1.2677264546641,1.25639148871651,1.25639148871651,76436.0478899014,0.0,1.0
1992-10-29,41.87,42.0,40.88,42.0,17260,1.24893427427731,1.2528120257857,1.21940370509808,1.2528120257857,578634.292359518,0.0,1.0
1992-10-30,41.87,41.87,41.75,41.75,1240,1.24893427427731,1.24893427427731,1.2453548113465,1.2453548113465,41570.482185736,0.0,1.0
1992-11-02,40.75,41.0,40.75,41.0,3820,1.21552595358969,1.22298316802889,1.21552595358969,1.22298316802889,128063.904797993,0.0,1.0
1992-11-03,41.38,41.5,41.0,41.0,10690,1.23431813397648,1.23789759690729,1.22298316802889,1.22298316802889,358377.785939933,0.0,1.0
1992-11-04,41.25,41.38,41.0,41.13,30650,1.23044038246809,1.23431813397648,1.22298316802889,1.22686091953728,1027528.45080065,0.0,1.0
1992-11-05,41.38,41.38,41.25,41.25,1120,1.23431813397648,1.23431813397648,1.23044038246809,1.23044038246809,37547.5322967937,0.0,1.0
1992-11-06,41.25,41.25,41.25,41.25,1330,1.23044038246809,1.23044038246809,1.23044038246809,1.23044038246809,44587.6946024427,0.0,1.0
1992-11-09,41.62,41.75,41.62,41.75,19420,1.24147705983811,1.2453548113465,1.24147705983811,1.2453548113465,651047.390360478,0.0,1.0
1992-11-10,41.5,41.62,41.38,41.62,2080,1.23789759690729,1.24147705983811,1.23431813397648,1.24147705983811,69731.1314083315,0.0,1.0
1992-11-11,41.25,41.25,40.88,40.88,5490,1.23044038246809,1.23044038246809,1.21940370509808,1.21940370509808,184049.957419106,0.0,1.0
1992-11-12,41.62,41.62,41.5,41.5,27950,1.24147705983811,1.24147705983811,1.23789759690729,1.23789759690729,937012.078299452,0.0,1.0
1992-11-13,41.75,41.75,41.75,41.75,30240,1.2453548113465,1.2453548113465,1.2453548113465,1.2453548113465,1013783.37201343,0.0,1.0
1992-11-16,41.38,41.75,41.25,41.75,4450,1.23431813397648,1.2453548113465,1.23044038246809,1.2453548113465,149184.391714939,0.0,1.0
1992-11-17,41.0,41.38,41.0,41.38,2780,1.22298316802889,1.23431813397648,1.22298316802889,1.23431813397648,93198.3390938276,0.0,1.0
1992-11-18,41.38,41.38,41.13,41.13,14220,1.23431813397648,1.23431813397648,1.22686091953728,1.22686091953728,476719.561839648,0.0,1.0
1992-11-19,41.62,41.75,41.5,41.5,40970,1.24147705983811,1.2453548113465,1.23789759690729,1.23789759690729,1373502.14124968,0.0,1.0
1992-11-20,41.25,41.62,41.25,41.62,1040,1.23044038246809,1.24147705983811,1.23044038246809,1.24147705983811,34865.5657041657,0.0,1.0
1992-11-23,40.62,41.0,40.5,41.0,6030,1.21164820208131,1.22298316802889,1.20806873915049,1.22298316802889,202153.231919345,0.0,1.0
1992-11-24,40.88,41.0,40.75,40.88,10270,1.21940370509808,1.22298316802889,1.21552595358969,1.21940370509808,344297.461328635,0.0,1.0
1992-11-25,40.88,41.0,40.62,40.62,3820,1.21940370509808,1.22298316802889,1.21164820208131,1.21164820208131,128063.904797993,0.0,1.0
1992-11-27,40.62,40.62,40.37,40.37,6030,1.21164820208131,1.21164820208131,1.20419098764211,1.20419098764211,202153.231919345,0.0,1.0
1992-11-30,40.62,40.62,40.5,40.62,4570,1.21164820208131,1.21164820208131,1.20806873915049,1.21164820208131,153207.341603881,0.0,1.0
1992-12-01,40.88,40.88,40.5,40.5,5280,1.21940370509808,1.21940370509808,1.20806873915049,1.20806873915049,177009.795113456,0.0,1.0
1992-12-02,41.0,41.13,41.0,41.13,5200,1.22298316802889,1.22686091953728,1.22298316802889,1.22686091953728,174327.828520829,0.0,1.0
1992-12-03,40.5,41.13,40.5,41.13,4990,1.20806873915049,1.22686091953728,1.20806873915049,1.22686091953728,167287.66621518,0.0,1.0
1992-12-04,40.75,40.75,40.75,40.75,200,1.21552595358969,1.21552595358969,1.21552595358969,1.21552595358969,6704.91648157033,0.0,1.0
1992-12-07,41.5,41.5,41.25,41.25,2280,1.23789759690729,1.23789759690729,1.23044038246809,1.23044038246809,76436.0478899018,0.0,1.0
1992-12-08,41.75,41.75,41.75,41.75,80990,1.2453548113465,1.2453548113465,1.2453548113465,1.2453548113465,2715155.92921189,0.0,1.0
1992-12-09,41.25,41.5,41.25,41.5,68630,1.23044038246809,1.23789759690729,1.23044038246809,1.23789759690729,2300792.09065086,0.0,1.0
1992-12-10,41.25,41.38,41.25,41.25,23710,1.23044038246809,1.23431813397648,1.23044038246809,1.23044038246809,794867.848890163,0.0,1.0
1992-12-11,41.62,41.62,41.38,41.38,18710,1.24147705983811,1.24147705983811,1.23431813397648,1.23431813397648,627244.936850903,0.0,1.0
1992-12-14,41.5,41.75,41.5,41.75,54780,1.23789759690729,1.2453548113465,1.23789759690729,1.2453548113465,1836476.62430211,0.0,1.0
1992-12-15,41.75,41.75,41.5,41.5,113230,1.2453548113465,1.2453548113465,1.23789759690729,1.23789759690729,3795988.46604102,0.0,1.0
1992-12-16,41.25,41.62,41.25,41.62,2160,1.23044038246809,1.24147705983811,1.23044038246809,1.24147705983811,72413.0980009596,0.0,1.0
1992-12-17,41.38,41.62,41.38,41.38,10190,1.23431813397648,1.24147705983811,1.23431813397648,1.23431813397648,341615.494736007,0.0,1.0
1992-12-18,41.62,41.62,41.25,41.25,2370,1.24147705983811,1.24147705983811,1.23044038246809,1.23044038246809,79453.2603066082,0.0,1.0
1992-12-21,42.0,42.0,41.5,41.5,15260,1.2528120257857,1.2528120257857,1.23789759690729,1.23789759690729,511585.127543813,0.0,1.0
1992-12-22,41.38,41.75,41.38,41.75,2700,1.23431813397648,1.2453548113465,1.23431813397648,1.2453548113465,90516.3725011991,0.0,1.0
1992-12-23,41.87,41.87,41.62,41.62,26290,1.24893427427731,1.24893427427731,1.24147705983811,1.24147705983811,881361.271502418,0.0,1.0
1992-12-24,42.12,42.25,42.0,42.12,31900,1.25639148871651,1.2602692402249,1.2528120257857,1.25639148871651,1069434.17881047,0.0,1.0
1992-12-28,42.0,42.12,42.0,42.12,21210,1.2528120257857,1.25639148871651,1.2528120257857,1.25639148871651,711056.392870529,0.0,1.0
1992-12-29,41.75,42.0,41.75,42.0,18510,1.2453548113465,1.2528120257857,1.2453548113465,1.2528120257857,620540.02036933,0.0,1.0
1992-12-30,41.62,41.62,41.62,41.62,10690,1.24147705983811,1.24147705983811,1.24147705983811,1.24147705983811,358377.785939933,0.0,1.0
1992-12-31,41.62,41.62,41.38,41.38,1040,1.24147705983811,1.24147705983811,1.23431813397648,1.23431813397648,34865.5657041656,0.0,1.0
1993-01-04,41.5,41.62,41.5,41.5,2160,1.23789759690729,1.24147705983811,1.23789759690729,1.23789759690729,72413.0980009596,0.0,1.0
1993-01-05,41.62,41.62,41.62,41.62,6860,1.24147705983811,1.24147705983811,1.24147705983811,1.24147705983811,229978.635317862,0.0,1.0
1993-01-06,41.5,41.5,41.38,41.5,9560,1.23789759690729,1.23789759690729,1.23431813397648,1.23789759690729,320495.007819062,0.0,1.0
1993-01-07,41.25,41.38,41.25,41.38,41600,1.23044038246809,1.23431813397648,1.23044038246809,1.23431813397648,1394622.62816663,0.0,1.0
1993-01-08,41.25,41.38,41.13,41.25,38560,1.23044038246809,1.23431813397648,1.22686091953728,1.23044038246809,1292707.89764676,0.0,1.0
1993-01-11,41.13,41.5,41.13,41.13,4030,1.22686091953728,1.23789759690729,1.22686091953728,1.22686091953728,135104.067103642,0.0,1.0
1993-01-12,41.62,41.62,41.38,41.38,3320,1.24147705983811,1.24147705983811,1.23431813397648,1.23431813397648,111301.613594067,0.0,1.0
1993-01-13,42.0,42.0,41.87,42.0,7480,1.2528120257857,1.2528120257857,1.24893427427731,1.2528120257857,250763.876410729,0.0,1.0
1993-01-14,43.25,43.5,42.88,42.88,9020,1.2900980979817,1.2975553124209,1.27906142061168,1.27906142061168,302391.733318821,0.0,1.0
1993-01-15,43.12,43.12,43.0,43.0,31280,1.28622034647331,1.28622034647331,1.2826408835425,1.2826408835425,1048648.9377176,0.0,1.0
1993-01-18,43.25,43.5,43.25,43.37,4030,1.2900980979817,1.2975553124209,1.2900980979817,1.29367756091252,135104.067103642,0.0,1.0
1993-01-19,43.75,43.75,43.25,43.25,47920,1.3050125268601,1.3050125268601,1.2900980979817,1.2900980979817,1606497.98898425,0.0,1.0
1993-01-20,44.25,44.5,43.87,43.87,19550,1.3199269557385,1.3273841701777,1.30859198979092,1.30859198979092,655405.586073498,0.0,1.0
1993-01-21,44.25,44.25,43.87,43.87,17340,1.3199269557385,1.3199269557385,1.30859198979092,1.30859198979092,581316.258952146,0.0,1.0
1993-01-22,44.5,44.5,44.0,44.0,12060,1.3273841701777,1.3273841701777,1.3124697412993,1.3124697412993,404306.46383869,0.0,1.0
1993-01-25,44.87,44.87,44.38,44.38,8810,1.33842084754772,1.33842084754772,1.32380470724689,1.32380470724689,295351.571013172,0.0,1.0
1993-01-26,44.87,45.25,44.75,44.75,25160,1.33842084754772,1.3497558134953,1.3348413846169,1.3348413846169,843478.493381544,0.0,1.0
1993-01-27,44.63,44.87,44.5,44.87,13100,1.33126192168609,1.33842084754772,1.3273841701777,1.33842084754772,439172.029542854,0.0,1.0
1993-01-28,44.25,44.5,44.25,44.5,7770,1.3199269557385,1.3273841701777,1.3199269557385,1.3273841701777,260486.005309007,0.0,1.0
1993-01-29,44.5,44.5,44.13,44.13,3610,1.3273841701777,1.3273841701777,1.31634749280768,1.31634749280768,121023.742492344,0.0,1.0
1993-02-01,44.38,44.38,44.38,44.38,2490,1.32380470724689,1.32380470724689,1.32380470724689,1.32380470724689,83476.2101955501,0.0,1.0
1993-02-02,44.13,44.13,44.13,44.13,2080,1.31634749280768,1.31634749280768,1.31634749280768,1.31634749280768,69731.1314083315,0.0,1.0
1993-02-03,44.13,44.25,44.0,44.25,36690,1.31634749280768,1.3199269557385,1.3124697412993,1.3199269557385,1230016.92854408,0.0,1.0
1993-02-04,44.13,44.25,44.13,44.25,290,1.31634749280768,1.3199269557385,1.31634749280768,1.3199269557385,9722.12889827699,0.0,1.0
1993-02-05,45.0,45.0,44.87,44.87,1040,1.3422985990561,1.3422985990561,1.33842084754772,1.33842084754772,34865.5657041657,0.0,1.0
1993-02-08,45.25,45.37,45.25,45.37,3320,1.3497558134953,1.35333527642612,1.3497558134953,1.35333527642612,111301.613594067,0.0,1.0
1993-02-09,44.63,44.87,44.63,44.87,3740,1.33126192168609,1.33842084754772,1.33126192168609,1.33842084754772,125381.938205364,0.0,1.0
1993-02-10,44.75,44.75,44.63,44.75,2990,1.3348413846169,1.3348413846169,1.33126192168609,1.3348413846169,100238.501399476,0.0,1.0
1993-02-11,44.0,44.75,44.0,44.75,13810,1.3124697412993,1.3348413846169,1.3124697412993,1.3348413846169,462974.48305243,0.0,1.0
1993-02-12,44.5,44.5,44.38,44.38,5400,1.3273841701777,1.3273841701777,1.32380470724689,1.32380470724689,181032.745002399,0.0,1.0
1993-02-16,44.25,44.63,44.25,44.5,1660,1.3199269557385,1.33126192168609,1.3199269557385,1.3273841701777,55650.8067970336,0.0,1.0
1993-02-17,44.25,44.5,44.25,44.25,1040,1.3199269557385,1.3273841701777,1.3199269557385,1.3199269557385,34865.5657041656,0.0,1.0
1993-02-18,45.37,45.37,44.75,44.75,3610,1.35333527642612,1.35333527642612,1.3348413846169,1.3348413846169,121023.742492344,0.0,1.0
1993-02-19,45.88,45.88,45.88,45.88,290,1.36854799388209,1.36854799388209,1.36854799388209,1.36854799388209,9722.12889827694,0.0,1.0
1993-02-22,46.25,46.25,46.13,46.13,35230,1.37958467125211,1.37958467125211,1.37600520832129,1.37600520832129,1181071.03822861,0.0,1.0
1993-02-23,46.0,46.25,46.0,46.25,830,1.37212745681291,1.37958467125211,1.37212745681291,1.37958467125211,27825.4033985167,0.0,1.0
1993-02-24,46.13,46.25,46.0,46.25,1950,1.37600520832129,1.37958467125211,1.37212745681291,1.37958467125211,65372.9356953105,0.0,1.0
1993-02-25,45.88,45.88,45.88,45.88,620,1.36854799388209,1.36854799388209,1.36854799388209,1.36854799388209,20785.2410928679,0.0,1.0
1993-02-26,46.37,46.37,46.13,46.13,830,1.38316413418292,1.38316413418292,1.37600520832129,1.37600520832129,27825.4033985168,0.0,1.0
1993-03-01,46.37,46.5,46.13,46.5,17550,1.38316413418292,1.38704188569131,1.37600520832129,1.38704188569131,588356.421257795,0.0,1.0
1993-03-02,46.87,47.0,46.62,46.62,154330,1.39807856306132,1.40195631456971,1.39062134862212,1.39062134862212,5173848.80300374,0.0,1.0
1993-03-03,46.87,46.87,46.62,46.87,54280,1.39807856306132,1.39807856306132,1.39062134862212,1.39807856306132,1819714.33309819,0.0,1.0
1993-03-04,47.0,47.0,47.0,47.0,11930,1.40195631456971,1.40195631456971,1.40195631456971,1.40195631456971,399948.268125668,0.0,1.0
1993-03-05,46.75,47.0,46.75,47.0,6530,1.39449910013051,1.40195631456971,1.39449910013051,1.40195631456971,218915.52312327,0.0,1.0
1993-03-08,47.0,47.0,46.75,46.75,1530,1.40195631456971,1.40195631456971,1.39449910013051,1.39449910013051,51292.6110840128,0.0,1.0
1993-03-09,47.25,47.63,46.75,47.12,5200,1.40941352900891,1.42074849495649,1.39449910013051,1.40553577750052,174327.828520828,0.0,1.0
1993-03-10,47.5,47.5,47.38,47.38,5900,1.41687074344811,1.41687074344811,1.41329128051729,1.41329128051729,197795.036206324,0.0,1.0
1993-03-11,47.38,47.38,47.25,47.25,13720,1.41329128051729,1.41329128051729,1.40941352900891,1.40941352900891,459957.270635724,0.0,1.0
1993-03-12,46.87,46.87,46.87,46.87,22460,1.39807856306132,1.39807856306132,1.39807856306132,1.39807856306132,752962.120880347,0.0,1.0
1993-03-15,47.63,47.63,47.5,47.5,37730,1.42074849495649,1.42074849495649,1.41687074344811,1.41687074344811,1264882.49424824,0.0,1.0
1993-03-16,47.75,47.75,47.5,47.5,19550,1.42432795788731,1.42432795788731,1.41687074344811,1.41687074344811,655405.586073497,0.0,1.0
1993-03-17,47.63,47.63,47.63,47.63,6860,1.42074849495649,1.42074849495649,1.42074849495649,1.42074849495649,229978.635317862,0.0,1.0
1993-03-18,47.63,47.63,47.38,47.38,30360,1.42074849495649,1.42074849495649,1.41329128051729,1.41329128051729,1017806.32190238,0.0,1.0
1993-03-19,48.12,48.12,47.88,47.88,1330,1.43536463525733,1.43536463525733,1.42820570939569,1.42820570939569,44587.6946024424,0.0,1.0
1993-03-22,48.12,48.12,48.12,48.12,290,1.43536463525733,1.43536463525733,1.43536463525733,1.43536463525733,9722.12889827692,0.0,1.0
1993-03-23,48.37,48.37,48.25,48.25,490,1.44282184969653,1.44282184969653,1.43924238676571,1.43924238676571,16427.0453798472,0.0,1.0
1993-03-24,47.88,48.25,47.88,48.25,9850,1.42820570939569,1.43924238676571,1.42820570939569,1.43924238676571,330217.136717339,0.0,1.0
1993-03-25,48.25,48.25,48.0,48.0,2990,1.43924238676571,1.43924238676571,1.43178517232651,1.43178517232651,100238.501399476,0.0,1.0
1993-03-26,48.25,48.25,48.25,48.25,410,1.43924238676571,1.43924238676571,1.43924238676571,1.43924238676571,13745.0787872191,0.0,1.0
1993-03-29,48.25,48.25,48.12,48.25,1330,1.43924238676571,1.43924238676571,1.43536463525733,1.43924238676571,44587.6946024426,0.0,1.0
1993-03-30,48.25,48.25,48.0,48.25,102620,1.43924238676571,1.43924238676571,1.43178517232651,1.43924238676571,3440292.64669373,0.0,1.0
1993-03-31,48.88,49.0,48.75,49.0,49290,1.4580345671525,1.46161403008331,1.45415681564411,1.46161403008331,1652426.666883,0.0,1.0
1993-04-01,49.13,49.38,48.5,48.75,11730,1.4654917815917,1.4729489960309,1.44669960120491,1.45415681564411,393243.351644098,0.0,1.0
1993-04-02,47.5,48.25,47.5,48.25,3740,1.41687074344811,1.43924238676571,1.41687074344811,1.43924238676571,125381.938205365,0.0,1.0
1993-04-05,46.62,46.87,46.62,46.87,13520,1.39062134862212,1.39807856306132,1.39062134862212,1.39807856306132,453252.354154154,0.0,1.0
1993-04-06,46.87,46.87,46.25,46.37,10480,1.39807856306132,1.39807856306132,1.37958467125211,1.38316413418292,351337.623634285,0.0,1.0
1993-04-07,46.37,46.5,46.25,46.37,23370,1.38316413418292,1.38704188569131,1.37958467125211,1.38316413418292,783469.490871492,0.0,1.0
1993-04-08,46.87,46.87,46.13,46.25,53740,1.39807856306132,1.39807856306132,1.37600520832129,1.37958467125211,1801611.05859795,0.0,1.0
1993-04-12,47.38,47.5,46.37,46.75,5200,1.41329128051729,1.41687074344811,1.38316413418292,1.39449910013051,174327.828520828,0.0,1.0
1993-04-13,47.12,47.38,47.0,47.38,14560,1.40553577750052,1.41329128051729,1.40195631456971,1.41329128051729,488117.91985832,0.0,1.0
1993-04-14,46.75,47.0,46.62,47.0,35230,1.39449910013051,1.40195631456971,1.39062134862212,1.40195631456971,1181071.03822861,0.0,1.0
1993-04-15,46.5,46.5,46.37,46.37,6650,1.38704188569131,1.38704188569131,1.38316413418292,1.38316413418292,222938.473012212,0.0,1.0
1993-04-16,46.37,46.37,46.13,46.25,4780,1.38316413418292,1.38316413418292,1.37600520832129,1.37958467125211,160247.503909531,0.0,1.0
1993-04-19,46.62,46.75,46.13,46.13,22670,1.39062134862212,1.39449910013051,1.37600520832129,1.37600520832129,760002.283185996,0.0,1.0
1993-04-20,47.12,47.12,46.87,47.0,29950,1.40553577750052,1.40553577750052,1.39807856306132,1.40195631456971,1004061.24311516,0.0,1.0
1993-04-21,47.0,47.12,47.0,47.12,4160,1.40195631456971,1.40553577750052,1.40195631456971,1.40553577750052,139462.262816662,0.0,1.0
1993-04-22,46.87,47.12,46.62,47.12,2990,1.39807856306132,1.40553577750052,1.39062134862212,1.40553577750052,100238.501399476,0.0,1.0
1993-04-23,47.12,47.12,47.12,47.12,1450,1.40553577750052,1.40553577750052,1.40553577750052,1.40553577750052,48610.6444913849,0.0,1.0
1993-04-26,46.75,46.75,46.62,46.62,1740,1.39449910013051,1.39449910013051,1.39062134862212,1.39062134862212,58332.7733896616,0.0,1.0
1993-04-27,46.0,46.0,45.75,46.0,1530,1.37212745681291,1.37212745681291,1.3646702423737,1.37212745681291,51292.6110840127,0.0,1.0
1993-04-28,45.12,45.25,45.0,45.12,4990,1.34587806198692,1.3497558134953,1.3422985990561,1.34587806198692,167287.666215179,0.0,1.0
1993-04-29,45.0,45.12,44.75,45.0,15390,1.3422985990561,1.34587806198692,1.3348413846169,1.3422985990561,515943.323256836,0.0,1.0
1993-04-30,45.12,45.12,44.87,45.0,14140,1.34587806198692,1.34587806198692,1.33842084754772,1.3422985990561,474037.595247021,0.0,1.0
1993-05-03,45.63,45.75,45.0,45.0,36270,1.36109077944289,1.3646702423737,1.3422985990561,1.3422985990561,1215936.60393277,0.0,1.0
1993-05-04,46.0,46.0,45.75,45.75,18300,1.37212745681291,1.37212745681291,1.3646702423737,1.3646702423737,613499.858063681,0.0,1.0
1993-05-05,46.5,46.75,46.25,46.62,11230,1.38704188569131,1.39449910013051,1.37958467125211,1.39062134862212,376481.060440172,0.0,1.0
1993-05-06,45.75,45.75,45.25,45.25,92140,1.40010692538879,1.40010692538879,1.38480521035721,1.38480521035721,3010773.62275702,1.188,1.0
1993-05-07,45.88,46.0,45.88,46.0,2370,1.40408537129699,1.40775778290457,1.40408537129699,1.40775778290457,77442.2996085759,0.0,1.0
1993-05-10,45.75,46.0,45.75,46.0,2570,1.40010692538879,1.40775778290457,1.40010692538879,1.40775778290457,83977.5147654172,0.0,1.0
1993-05-11,45.63,45.75,45.5,45.63,3820,1.39643451378121,1.40010692538879,1.392456067873,1.39643451378121,124822.609495679,0.0,1.0
1993-05-12,46.37,46.5,45.5,46.0,5490,1.41908105202793,1.42305949793614,1.392456067873,1.40775778290457,179391.656055309,0.0,1.0
1993-05-13,45.63,46.5,45.63,46.5,3820,1.39643451378121,1.42305949793614,1.39643451378121,1.42305949793614,124822.609495679,0.0,1.0
1993-05-14,45.75,46.0,45.5,45.5,5070,1.40010692538879,1.40775778290457,1.392456067873,1.392456067873,165667.70422594,0.0,1.0
1993-05-17,46.0,46.25,45.5,45.5,4030,1.40775778290457,1.41540864042036,1.392456067873,1.392456067873,131684.585410363,0.0,1.0
1993-05-18,45.0,45.0,44.75,44.87,12770,1.37715435284143,1.37715435284143,1.36950349532564,1.37317590693322,417273.48776435,0.0,1.0
1993-05-19,45.75,45.75,45.12,45.25,3120,1.40010692538879,1.40010692538879,1.38082676444901,1.38480521035721,101949.356446732,0.0,1.0
1993-05-20,45.5,45.5,45.25,45.5,2780,1.392456067873,1.392456067873,1.38480521035721,1.392456067873,90839.4906801014,0.0,1.0
1993-05-21,45.25,45.5,45.25,45.5,1870,1.38480521035721,1.392456067873,1.38480521035721,1.392456067873,61104.2617164713,0.0,1.0
1993-05-24,45.37,45.5,44.87,44.87,5610,1.38847762196479,1.392456067873,1.37317590693322,1.37317590693322,183312.785149413,0.0,1.0
1993-05-25,45.75,45.75,45.37,45.37,1660,1.40010692538879,1.40010692538879,1.38847762196479,1.38847762196479,54242.285801787,0.0,1.0
1993-05-26,45.75,45.75,45.25,45.5,11230,1.40010692538879,1.40010692538879,1.38480521035721,1.392456067873,366952.331056667,0.0,1.0
1993-05-27,46.75,47.0,45.75,45.75,30240,1.43071035545193,1.43836121296771,1.40010692538879,1.40010692538879,988124.531714483,0.0,1.0
1993-05-28,47.0,47.38,46.87,46.87,32030,1.43836121296771,1.44999051639171,1.43438276705951,1.43438276705951,1046614.70736822,0.0,1.0
1993-06-01,46.75,46.75,46.5,46.5,5490,1.43071035545193,1.43071035545193,1.42305949793614,1.42305949793614,179391.656055308,0.0,1.0
1993-06-02,46.5,46.75,46.5,46.75,2160,1.42305949793614,1.43071035545193,1.42305949793614,1.43071035545193,70580.3236938919,0.0,1.0
1993-06-03,46.5,46.5,46.37,46.37,5280,1.42305949793614,1.42305949793614,1.41908105202793,1.41908105202793,172529.680140625,0.0,1.0
1993-06-04,45.63,45.63,45.25,45.5,8520,1.39643451378121,1.39643451378121,1.38480521035721,1.392456067873,278400.165681462,0.0,1.0
1993-06-07,45.63,45.88,45.63,45.88,10400,1.39643451378121,1.40408537129699,1.39643451378121,1.40408537129699,339831.188155775,0.0,1.0
1993-06-08,45.75,45.75,45.37,45.37,5200,1.40010692538879,1.40010692538879,1.38847762196479,1.38847762196479,169915.594077887,0.0,1.0
1993-06-09,45.88,45.88,45.63,45.63,2080,1.40408537129699,1.40408537129699,1.39643451378121,1.39643451378121,67966.2376311552,0.0,1.0
1993-06-10,46.13,46.13,46.0,46.0,700,1.41173622881278,1.41173622881278,1.40775778290457,1.40775778290457,22873.2530489464,0.0,1.0
1993-06-11,46.75,46.75,46.0,46.0,7280,1.43071035545193,1.43071035545193,1.40775778290457,1.40775778290457,237881.831709042,0.0,1.0
1993-06-14,46.75,46.75,46.5,46.62,3120,1.43071035545193,1.43071035545193,1.42305949793614,1.42673190954372,101949.356446732,0.0,1.0
1993-06-15,46.25,46.75,46.13,46.75,6240,1.41540864042036,1.43071035545193,1.41173622881278,1.43071035545193,203898.712893465,0.0,1.0
1993-06-16,46.0,46.13,45.88,46.0,8520,1.40775778290457,1.41173622881278,1.40408537129699,1.40775778290457,278400.165681462,0.0,1.0
1993-06-17,45.88,46.25,45.75,46.25,7280,1.40408537129699,1.41540864042036,1.40010692538879,1.41540864042036,237881.831709043,0.0,1.0
1993-06-18,45.37,45.63,45.37,45.63,11310,1.38847762196479,1.39643451378121,1.38847762196479,1.39643451378121,369566.417119406,0.0,1.0
1993-06-21,45.37,45.37,45.0,45.0,8320,1.38847762196479,1.38847762196479,1.37715435284143,1.37715435284143,271864.95052462,0.0,1.0
1993-06-22,45.37,45.5,45.12,45.5,54160,1.38847762196479,1.392456067873,1.38082676444901,1.392456067873,1769736.26447277,0.0,1.0
1993-06-23,45.37,45.37,45.0,45.25,10190,1.38847762196479,1.38847762196479,1.37715435284143,1.38480521035721,332969.212241091,0.0,1.0
1993-06-24,44.75,44.75,44.38,44.5,10060,1.36950349532564,1.36950349532564,1.35818022620228,1.36185263780986,328721.322389145,0.0,1.0
1993-06-25,44.0,44.38,44.0,44.38,18800,1.34655092277829,1.35818022620228,1.34655092277829,1.35818022620228,614310.22474313,0.0,1.0
1993-06-28,44.13,44.25,44.13,44.25,6320,1.35052936868649,1.35420178029407,1.35052936868649,1.35420178029407,206512.798956202,0.0,1.0
1993-06-29,43.75,44.0,43.62,44.0,19960,1.3389000652625,1.34655092277829,1.33492161935429,1.34655092277829,652214.472652814,0.0,1.0
1993-06-30,43.5,43.5,43.37,43.5,8320,1.33124920774671,1.33124920774671,1.32727076183851,1.33124920774671,271864.950524621,0.0,1.0
1993-07-01,44.38,44.5,44.13,44.13,7150,1.35818022620228,1.36185263780986,1.35052936868649,1.35052936868649,233633.941857095,0.0,1.0
1993-07-02,44.13,44.13,44.0,44.0,21420,1.35052936868649,1.35052936868649,1.34655092277829,1.34655092277829,699921.543297762,0.0,1.0
1993-07-06,43.25,43.5,43.25,43.37,5400,1.32359835023093,1.33124920774671,1.32359835023093,1.32727076183851,176450.809234729,0.0,1.0
1993-07-07,43.87,43.87,43.62,43.87,10400,1.34257247687008,1.34257247687008,1.33492161935429,1.34257247687008,339831.188155774,0.0,1.0
1993-07-08,44.87,45.12,44.25,44.25,7360,1.37317590693322,1.38082676444901,1.35420178029407,1.35420178029407,240495.917771779,0.0,1.0
1993-07-09,44.75,44.75,44.13,44.13,4360,1.36950349532564,1.36950349532564,1.35052936868649,1.35052936868649,142467.690419152,0.0,1.0
1993-07-12,44.0,44.25,44.0,44.0,18590,1.34655092277829,1.35420178029407,1.34655092277829,1.34655092277829,607448.248828446,0.0,1.0
1993-07-13,44.25,44.25,43.87,43.87,29120,1.35420178029407,1.35420178029407,1.34257247687008,1.34257247687008,951527.326836171,0.0,1.0
1993-07-14,44.87,44.87,44.38,44.38,34110,1.37317590693322,1.37317590693322,1.35818022620228,1.35818022620228,1114580.94499937,0.0,1.0
1993-07-15,44.75,45.0,44.75,44.87,17880,1.36950349532564,1.37715435284143,1.36950349532564,1.37317590693322,584248.23502166,0.0,1.0
1993-07-16,45.37,45.37,45.12,45.25,14140,1.38847762196479,1.38847762196479,1.38082676444901,1.38480521035721,462039.711588718,0.0,1.0
1993-07-19,45.88,45.88,45.75,45.75,25040,1.40408537129699,1.40408537129699,1.40010692538879,1.40010692538879,818208.937636599,0.0,1.0
1993-07-20,45.37,45.37,45.12,45.25,16430,1.38847762196479,1.38847762196479,1.38082676444901,1.38480521035721,536867.925134556,0.0,1.0
1993-07-21,44.38,44.38,44.13,44.13,17260,1.35818022620228,1.35818022620228,1.35052936868649,1.35052936868649,563989.06803545,0.0,1.0
1993-07-22,44.13,44.63,44.13,44.63,15600,1.35052936868649,1.36583108371807,1.35052936868649,1.36583108371807,509746.782233664,0.0,1.0
1993-07-23,44.0,44.0,43.5,43.62,9770,1.34655092277829,1.34655092277829,1.33124920774671,1.33492161935429,319245.260411722,0.0,1.0
1993-07-26,44.25,44.25,44.0,44.25,16510,1.35420178029407,1.35420178029407,1.34655092277829,1.35420178029407,539482.011197293,0.0,1.0
1993-07-27,44.5,44.5,44.5,44.5,4030,1.36185263780986,1.36185263780986,1.36185263780986,1.36185263780986,131684.585410363,0.0,1.0
1993-07-28,44.75,44.75,44.5,44.63,9230,1.36950349532564,1.36950349532564,1.36185263780986,1.36583108371807,301600.179488251,0.0,1.0
1993-07-29,45.0,45.25,44.5,44.5,8810,1.37715435284143,1.38480521035721,1.36185263780986,1.36185263780986,287876.227658882,0.0,1.0
1993-07-30,44.25,44.38,44.0,44.13,27240,1.35420178029407,1.35818022620228,1.34655092277829,1.35052936868649,890096.304361858,0.0,1.0
1993-08-02,45.63,45.63,44.13,44.13,34400,1.39643451378121,1.39643451378121,1.35052936868649,1.35052936868649,1124057.00697679,0.0,1.0
1993-08-03,46.25,46.25,45.88,45.88,7480,1.41540864042036,1.41540864042036,1.40408537129699,1.40408537129699,244417.046865884,0.0,1.0
1993-08-04,45.75,46.13,45.75,46.13,3120,1.40010692538879,1.41173622881278,1.40010692538879,1.41173622881278,101949.356446732,0.0,1.0
1993-08-05,46.13,46.13,46.0,46.0,41890,1.41173622881278,1.41173622881278,1.40775778290457,1.40775778290457,1368800.81460052,0.0,1.0
1993-08-06,46.75,46.75,46.5,46.5,25160,1.43071035545193,1.43071035545193,1.42305949793614,1.42305949793614,822130.066730701,0.0,1.0
1993-08-09,46.87,47.25,46.87,47.25,6320,1.43438276705951,1.4460120704835,1.43438276705951,1.4460120704835,206512.798956201,0.0,1.0
1993-08-10,46.75,46.87,46.75,46.87,15260,1.43071035545193,1.43438276705951,1.43071035545193,1.43438276705951,498636.916467031,0.0,1.0
1993-08-11,46.87,46.87,46.87,46.87,2570,1.43438276705951,1.43438276705951,1.43438276705951,1.43438276705951,83977.5147654172,0.0,1.0
1993-08-12,47.0,47.0,46.75,46.87,6650,1.43836121296771,1.43836121296771,1.43071035545193,1.43438276705951,217295.903964991,0.0,1.0
1993-08-13,47.38,47.38,47.0,47.0,6440,1.44999051639171,1.44999051639171,1.43836121296771,1.43836121296771,210433.928050307,0.0,1.0
1993-08-16,47.38,47.38,47.12,47.25,15180,1.44999051639171,1.44999051639171,1.44203362457529,1.4460120704835,496022.830404294,0.0,1.0
1993-08-17,47.5,47.63,47.38,47.38,5490,1.45366292799929,1.45764137390749,1.44999051639171,1.44999051639171,179391.656055308,0.0,1.0
1993-08-18,48.25,48.25,47.75,47.75,48130,1.47661550054664,1.47661550054664,1.46131378551507,1.46131378551507,1572699.52749399,0.0,1.0
1993-08-19,48.12,48.25,47.88,48.25,4650,1.47263705463843,1.47661550054664,1.46529223142328,1.47661550054664,151943.752396573,0.0,1.0
1993-08-20,48.12,48.12,48.0,48.12,4780,1.47263705463843,1.47263705463843,1.46896464303086,1.47263705463843,156191.64224852,0.0,1.0
1993-08-23,48.0,48.12,47.75,48.12,4780,1.46896464303086,1.47263705463843,1.46131378551507,1.47263705463843,156191.642248519,0.0,1.0
1993-08-24,48.25,48.25,48.0,48.0,26200,1.47661550054664,1.47661550054664,1.46896464303086,1.46896464303086,856113.185546281,0.0,1.0
1993-08-25,48.12,48.25,48.0,48.25,4570,1.47263705463843,1.47661550054664,1.46896464303086,1.47661550054664,149329.666333836,0.0,1.0
1993-08-26,48.12,48.12,47.75,48.0,6940,1.47263705463843,1.47263705463843,1.46131378551507,1.46896464303086,226771.965942412,0.0,1.0
1993-08-27,48.75,48.75,48.25,48.62,21500,1.49191721557821,1.49191721557821,1.47661550054664,1.48793876967001,702535.629360498,0.0,1.0
1993-08-30,49.62,49.75,49.0,49.0,29200,1.51854219973315,1.52252064564136,1.499568073094,1.499568073094,954141.412898906,0.0,1.0
1993-08-31,49.25,49.62,49.25,49.38,30030,1.50721893060979,1.51854219973315,1.50721893060979,1.51119737651799,981262.555799797,0.0,1.0
1993-09-01,49.13,49.13,48.62,48.62,7360,1.51927668205466,1.51927668205466,1.50350564383264,1.50350564383264,238005.890744653,0.514,1.0
1993-09-02,49.0,49.13,48.62,48.62,6940,1.51525661348827,1.51927668205466,1.50350564383264,1.50350564383264,224424.032848897,0.0,1.0
1993-09-03,48.75,48.75,48.25,48.62,7070,1.50752571239904,1.50752571239904,1.49206391022059,1.50350564383264,228627.941245203,0.0,1.0
1993-09-07,49.13,49.38,48.62,48.62,16010,1.51927668205466,1.52700758314389,1.50350564383264,1.50350564383264,517727.487883409,0.0,1.0
1993-09-08,48.0,48.25,47.75,48.25,9150,1.48433300913136,1.49206391022059,1.47660210804214,1.49206391022059,295890.475586083,0.0,1.0
1993-09-09,48.75,48.75,48.12,48.12,75170,1.50752571239904,1.50752571239904,1.48804384165419,1.48804384165419,2430829.18577113,0.0,1.0
1993-09-10,49.62,49.75,48.75,48.75,16090,1.53442924818955,1.53844931675594,1.50752571239904,1.50752571239904,520314.508434979,0.0,1.0
1993-09-13,49.75,49.87,49.5,49.5,5200,1.53844931675594,1.54216014927877,1.53071841566672,1.53071841566672,168156.3358522,0.0,1.0
1993-09-14,50.12,50.12,49.75,49.75,16430,1.549891050368,1.549891050368,1.53844931675594,1.53844931675594,531309.345779162,0.0,1.0
1993-09-15,49.38,49.5,49.0,49.38,26410,1.52700758314389,1.53071841566672,1.51525661348827,1.52700758314389,854040.159587807,0.0,1.0
1993-09-16,49.38,49.38,49.0,49.25,11100,1.52700758314389,1.52700758314389,1.51525661348827,1.52298751457749,358949.101530657,0.0,1.0
1993-09-17,48.88,49.0,48.75,49.0,6940,1.51154578096544,1.51525661348827,1.50752571239904,1.51525661348827,224424.032848897,0.0,1.0
1993-09-20,48.62,48.75,48.5,48.75,7360,1.50350564383264,1.50752571239904,1.49979481130981,1.50752571239904,238005.890744653,0.0,1.0
1993-09-21,47.0,48.37,46.87,48.12,23920,1.45340940477446,1.49577474274342,1.44938933620806,1.48804384165419,773519.144920119,0.0,1.0
1993-09-22,47.25,47.38,47.25,47.25,5900,1.46114030586369,1.46516037443008,1.46114030586369,1.46114030586369,190792.765678457,0.0,1.0
1993-09-23,47.38,47.38,46.87,47.0,7770,1.46516037443008,1.46516037443008,1.44938933620806,1.45340940477446,251264.371071461,0.0,1.0
1993-09-24,46.87,46.87,46.0,46.0,3410,1.44938933620806,1.44938933620806,1.42248580041756,1.42248580041756,110271.75101077,0.0,1.0
1993-09-27,47.75,47.75,47.0,47.0,16300,1.47660210804214,1.47660210804214,1.45340940477446,1.45340940477446,527105.437382856,0.0,1.0
1993-09-28,48.25,48.25,47.63,47.63,4450,1.49206391022059,1.49206391022059,1.47289127551931,1.47289127551931,143903.018181209,0.0,1.0
1993-09-29,48.37,48.75,48.0,48.25,10890,1.49577474274342,1.50752571239904,1.48433300913136,1.49206391022059,352158.172582779,0.0,1.0
1993-09-30,48.25,48.25,48.0,48.25,19130,1.49206391022059,1.49206391022059,1.48433300913136,1.49206391022059,618621.289394727,0.0,1.0
1993-10-01,49.0,49.13,48.0,48.0,7150,1.51525661348827,1.51927668205466,1.48433300913136,1.48433300913136,231214.961796774,0.0,1.0
1993-10-04,49.5,49.62,49.5,49.62,7980,1.53071841566672,1.53442924818955,1.53071841566672,1.53442924818955,258055.300019337,0.0,1.0
1993-10-05,50.12,50.12,49.38,49.38,9650,1.549891050368,1.549891050368,1.52700758314389,1.52700758314389,312059.354033409,0.0,1.0
1993-10-06,50.0,50.25,50.0,50.0,57280,1.54618021784517,1.5539111189344,1.54618021784517,1.54618021784517,1852306.71492577,0.0,1.0
1993-10-07,50.12,50.12,50.0,50.0,7480,1.549891050368,1.549891050368,1.54618021784517,1.54618021784517,241886.42157201,0.0,1.0
1993-10-08,50.0,50.63,50.0,50.37,69050,1.54618021784517,1.56566208859002,1.54618021784517,1.55762195145722,2232922.11357585,0.0,1.0
1993-10-11,50.5,50.63,50.25,50.25,29120,1.56164202002362,1.56566208859002,1.5539111189344,1.5539111189344,941675.48077232,0.0,1.0
1993-10-12,50.63,50.63,50.5,50.5,11640,1.56566208859002,1.56566208859002,1.56164202002362,1.56164202002362,376411.49025377,0.0,1.0
1993-10-13,50.5,50.5,50.12,50.12,56990,1.56164202002362,1.56164202002362,1.549891050368,1.549891050368,1842928.76542632,0.0,1.0
1993-10-14,50.63,50.75,50.63,50.63,1330,1.56566208859002,1.56937292111285,1.56566208859002,1.56566208859002,43009.2166698896,0.0,1.0
1993-10-15,51.13,51.25,50.88,50.88,6110,1.58112389076847,1.5848347232913,1.57339298967924,1.57339298967924,197583.694626335,0.0,1.0
1993-10-18,51.0,51.25,50.88,50.88,7690,1.57710382220207,1.5848347232913,1.57339298967924,1.57339298967924,248677.350519888,0.0,1.0
1993-10-19,51.13,51.5,51.0,51.0,3200,1.58112389076847,1.59256562438052,1.57710382220207,1.57710382220207,103480.822062892,0.0,1.0
1993-10-20,51.5,51.62,51.13,51.13,14220,1.59256562438052,1.59627645690335,1.58112389076847,1.58112389076847,459842.903041979,0.0,1.0
1993-10-21,50.75,51.5,50.75,51.5,7070,1.56937292111285,1.59256562438052,1.56937292111285,1.59256562438052,228627.941245202,0.0,1.0
1993-10-22,51.0,51.62,50.5,51.25,8320,1.57710382220207,1.59627645690335,1.56164202002362,1.5848347232913,269050.13736352,0.0,1.0
1993-10-25,51.13,51.5,51.0,51.25,2700,1.58112389076847,1.59256562438052,1.57710382220207,1.5848347232913,87311.9436155654,0.0,1.0
1993-10-26,50.37,50.63,50.37,50.5,4450,1.55762195145722,1.56566208859002,1.55762195145722,1.56164202002362,143903.01818121,0.0,1.0
1993-10-27,50.12,50.25,50.0,50.0,3200,1.549891050368,1.5539111189344,1.54618021784517,1.54618021784517,103480.822062892,0.0,1.0
1993-10-28,51.62,51.62,50.5,50.5,9230,1.59627645690335,1.59627645690335,1.56164202002362,1.56164202002362,298477.496137655,0.0,1.0
1993-10-29,51.75,51.75,51.37,51.75,31490,1.60029652546975,1.60029652546975,1.58854555581413,1.60029652546975,1018315.96461265,0.0,1.0
1993-11-01,51.62,51.62,51.25,51.25,13310,1.59627645690335,1.59627645690335,1.5848347232913,1.5848347232913,430415.544267843,0.0,1.0
1993-11-02,51.13,51.25,51.0,51.25,12480,1.58112389076847,1.5848347232913,1.57710382220207,1.5848347232913,403575.20604528,0.0,1.0
1993-11-03,51.0,51.37,51.0,51.13,46380,1.57710382220207,1.58854555581413,1.57710382220207,1.58112389076847,1499825.16477405,0.0,1.0
1993-11-04,50.0,51.0,50.0,51.0,76620,1.54618021784517,1.57710382220207,1.54618021784517,1.57710382220207,2477718.93326838,0.0,1.0
1993-11-05,50.25,50.25,49.62,50.12,25450,1.5539111189344,1.5539111189344,1.53442924818955,1.549891050368,822995.912968938,0.0,1.0
1993-11-08,50.5,50.63,50.5,50.63,700,1.56164202002362,1.56566208859002,1.56164202002362,1.56566208859002,22636.4298262577,0.0,1.0
1993-11-09,50.63,50.63,50.5,50.5,2160,1.56566208859002,1.56566208859002,1.56164202002362,1.56164202002362,69849.5548924522,0.0,1.0
1993-11-10,50.75,50.75,50.63,50.75,34940,1.56937292111285,1.56937292111285,1.56566208859002,1.56937292111285,1129881.2258992,0.0,1.0
1993-11-11,50.63,50.63,50.5,50.63,3200,1.56566208859002,1.56566208859002,1.56164202002362,1.56566208859002,103480.822062892,0.0,1.0
1993-11-12,50.37,50.37,50.12,50.12,11020,1.55762195145722,1.55762195145722,1.549891050368,1.549891050368,356362.080979086,0.0,1.0
1993-11-15,50.75,50.75,50.37,50.5,17470,1.56937292111285,1.56937292111285,1.55762195145722,1.56164202002362,564940.612949601,0.0,1.0
1993-11-16,49.87,50.5,49.87,50.5,9850,1.54216014927877,1.56164202002362,1.54216014927877,1.56164202002362,318526.905412341,0.0,1.0
1993-11-17,50.12,50.25,49.75,49.75,3410,1.549891050368,1.5539111189344,1.53844931675594,1.53844931675594,110271.751010769,0.0,1.0
1993-11-18,50.0,50.25,49.75,50.0,107950,1.54618021784517,1.5539111189344,1.53844931675594,1.54618021784517,3490860.85677788,0.0,1.0
1993-11-19,50.0,50.0,49.75,49.75,1870,1.54618021784517,1.54618021784517,1.53844931675594,1.53844931675594,60471.6053930026,0.0,1.0
1993-11-22,49.25,49.62,49.0,49.62,5490,1.52298751457749,1.53442924818955,1.51525661348827,1.53442924818955,177534.28535165,0.0,1.0
1993-11-23,50.37,50.5,50.12,50.12,18170,1.55762195145722,1.56164202002362,1.549891050368,1.549891050368,587577.042775862,0.0,1.0
1993-11-24,50.0,50.63,50.0,50.12,8610,1.54618021784517,1.56566208859002,1.54618021784517,1.549891050368,278428.086862969,0.0,1.0
1993-11-26,51.37,51.62,51.37,51.62,3410,1.58854555581413,1.59627645690335,1.58854555581413,1.59627645690335,110271.751010769,0.0,1.0
1993-11-29,52.13,52.13,51.75,51.75,12680,1.61204749512537,1.61204749512537,1.60029652546975,1.60029652546975,410042.757424212,0.0,1.0
1993-11-30,53.0,53.0,52.75,52.75,23170,1.63895103091588,1.63895103091588,1.63122012982665,1.63122012982665,749265.827249129,0.0,1.0
1993-12-01,53.0,53.12,52.87,52.87,13720,1.63895103091588,1.64266186343871,1.63493096234948,1.63493096234948,443674.024594651,0.0,1.0
1993-12-02,52.38,53.0,52.38,53.0,4030,1.6197783962146,1.63895103091588,1.6197783962146,1.63895103091588,130321.160285455,0.0,1.0
1993-12-03,52.38,52.75,52.38,52.38,2370,1.6197783962146,1.63122012982665,1.6197783962146,1.6197783962146,76640.4838403296,0.0,1.0
1993-12-06,53.5,53.62,53.0,53.0,5490,1.65441283309433,1.65812366561716,1.63895103091588,1.63895103091588,177534.28535165,0.0,1.0
1993-12-07,53.37,53.62,53.37,53.62,4360,1.65039276452793,1.65812366561716,1.65039276452793,1.65812366561716,140992.620060691,0.0,1.0
1993-12-08,53.88,54.25,53.88,54.0,2700,1.66616380274996,1.67760553636201,1.66616380274996,1.66987463527278,87311.9436155651,0.0,1.0
1993-12-09,54.0,54.5,54.0,54.25,2910,1.66987463527278,1.68533643745124,1.66987463527278,1.67760553636201,94102.8725634428,0.0,1.0
1993-12-10,54.87,55.25,54.87,55.0,8940,1.69677817106329,1.70852914071891,1.69677817106329,1.70079823962969,289099.546638205,0.0,1.0
1993-12-13,54.25,54.5,54.13,54.5,4450,1.67760553636201,1.68533643745124,1.67389470383918,1.68533643745124,143903.018181209,0.0,1.0
1993-12-14,53.5,53.75,53.25,53.62,9770,1.65441283309433,1.66214373418356,1.64668193200511,1.65812366561716,315939.884860768,0.0,1.0
1993-12-15,53.25,53.88,52.75,52.75,18300,1.64668193200511,1.66616380274996,1.63122012982665,1.63122012982665,591780.951172163,0.0,1.0
1993-12-16,54.0,54.13,53.37,53.5,15050,1.66987463527278,1.67389470383918,1.65039276452793,1.65441283309433,486683.241264541,0.0,1.0
1993-12-17,54.75,55.0,54.38,54.38,6730,1.69306733854046,1.70079823962969,1.68162560492841,1.68162560492841,217633.10390102,0.0,1.0
1993-12-20,55.0,55.0,54.62,54.62,1120,1.70079823962969,1.70079823962969,1.68904726997406,1.68904726997406,36218.2877220122,0.0,1.0
1993-12-21,55.75,55.75,54.62,54.62,2370,1.72399094289736,1.72399094289736,1.68904726997406,1.68904726997406,76640.4838403298,0.0,1.0
1993-12-22,58.0,58.5,56.0,56.0,6240,1.7935690527004,1.80903085487885,1.73172184398659,1.73172184398659,201787.60302264,0.0,1.0
1993-12-23,55.75,57.0,55.75,57.0,6110,1.72399094289736,1.76264544834349,1.72399094289736,1.76264544834349,197583.694626335,0.0,1.0
1993-12-27,56.25,56.25,55.63,55.63,4160,1.73945274507582,1.73945274507582,1.72028011037454,1.72028011037454,134525.06868176,0.0,1.0
1993-12-28,56.0,56.0,55.5,56.0,5070,1.73172184398659,1.73172184398659,1.71626004180814,1.73172184398659,163952.427455895,0.0,1.0
1993-12-29,54.5,55.0,54.5,54.62,20170,1.68533643745124,1.70079823962969,1.68533643745124,1.68904726997406,652252.556565166,0.0,1.0
1993-12-30,54.75,54.75,54.62,54.75,1660,1.69306733854046,1.69306733854046,1.68904726997406,1.69306733854046,53680.6764451254,0.0,1.0
1993-12-31,54.25,54.75,54.25,54.75,6730,1.67760553636201,1.69306733854046,1.67760553636201,1.69306733854046,217633.10390102,0.0,1.0
1994-01-03,55.0,55.38,54.75,55.38,9650,1.70079823962969,1.71254920928531,1.69306733854046,1.71254920928531,312059.354033409,0.0,1.0
1994-01-04,56.5,56.75,55.0,55.0,12480,1.74718364616504,1.75491454725427,1.70079823962969,1.70079823962969,403575.20604528,0.0,1.0
1994-01-05,56.5,56.5,55.25,55.63,14350,1.74718364616504,1.74718364616504,1.70852914071891,1.72028011037454,464046.811438283,0.0,1.0
1994-01-06,55.5,55.75,55.25,55.75,2280,1.71626004180814,1.72399094289736,1.70852914071891,1.72399094289736,73730.0857198107,0.0,1.0
1994-01-07,56.0,56.0,56.0,56.0,620,1.73172184398659,1.73172184398659,1.73172184398659,1.73172184398659,20049.4092746854,0.0,1.0
1994-01-10,56.75,57.25,56.5,57.0,12140,1.75491454725427,1.77037634943272,1.74718364616504,1.76264544834349,392580.368701097,0.0,1.0
1994-01-11,56.0,56.12,55.75,56.12,1530,1.73172184398659,1.73543267650942,1.72399094289736,1.73543267650942,49476.7680488204,0.0,1.0
1994-01-12,55.88,55.88,55.5,55.5,1870,1.72801101146376,1.72801101146376,1.71626004180814,1.71626004180814,60471.6053930027,0.0,1.0
1994-01-13,54.62,55.12,54.5,55.0,5490,1.68904726997406,1.70450907215252,1.68533643745124,1.70079823962969,177534.28535165,0.0,1.0
1994-01-14,54.87,55.12,54.38,54.38,1870,1.69677817106329,1.70450907215252,1.68162560492841,1.68162560492841,60471.6053930026,0.0,1.0
1994-01-17,55.0,55.0,54.25,54.38,1950,1.70079823962969,1.70079823962969,1.67760553636201,1.68162560492841,63058.6259445749,0.0,1.0
1994-01-18,54.62,54.75,54.38,54.5,7570,1.68904726997406,1.69306733854046,1.68162560492841,1.68533643745124,244796.81969253,0.0,1.0
1994-01-19,54.5,55.0,54.5,54.75,2780,1.68533643745124,1.70079823962969,1.68533643745124,1.69306733854046,89898.9641671374,0.0,1.0
1994-01-20,54.13,54.25,54.0,54.25,1530,1.67389470383918,1.67760553636201,1.66987463527278,1.67760553636201,49476.7680488204,0.0,1.0
1994-01-21,54.75,54.75,54.5,54.5,2570,1.69306733854046,1.69306733854046,1.68533643745124,1.68533643745124,83108.0352192604,0.0,1.0
1994-01-24,55.0,55.0,54.5,54.5,830,1.70079823962969,1.70079823962969,1.68533643745124,1.68533643745124,26840.3382225626,0.0,1.0
1994-01-25,54.38,54.62,54.38,54.62,2910,1.68162560492841,1.68904726997406,1.68162560492841,1.68904726997406,94102.8725634425,0.0,1.0
1994-01-26,53.75,53.88,53.12,53.88,3610,1.66214373418356,1.66616380274996,1.64266186343871,1.66616380274996,116739.3023897,0.0,1.0
1994-01-27,54.0,54.0,53.25,53.62,8520,1.66987463527278,1.66987463527278,1.64668193200511,1.65812366561716,275517.688742451,0.0,1.0
1994-01-28,55.0,55.5,54.87,54.87,9150,1.70079823962969,1.71626004180814,1.69677817106329,1.69677817106329,295890.475586082,0.0,1.0
1994-01-31,55.5,55.75,54.0,54.87,10060,1.71626004180814,1.72399094289736,1.66987463527278,1.69677817106329,325317.834360217,0.0,1.0
1994-02-01,54.62,55.5,54.62,55.5,1660,1.68904726997406,1.71626004180814,1.68904726997406,1.71626004180814,53680.6764451255,0.0,1.0
1994-02-02,55.5,55.5,55.25,55.5,36060,1.71626004180814,1.71626004180814,1.70852914071891,1.71626004180814,1166099.51362122,0.0,1.0
1994-02-03,54.87,55.38,54.75,55.25,6440,1.69677817106329,1.71254920928531,1.69306733854046,1.70852914071891,208255.154401571,0.0,1.0
1994-02-04,53.5,54.87,53.5,54.75,7980,1.65441283309433,1.69677817106329,1.65441283309433,1.69306733854046,258055.300019338,0.0,1.0
1994-02-07,54.13,54.25,53.25,53.25,14010,1.67389470383918,1.67760553636201,1.64668193200511,1.64668193200511,453051.9740941,0.0,1.0
1994-02-08,53.88,54.38,53.62,54.25,3410,1.66616380274996,1.68162560492841,1.65812366561716,1.67760553636201,110271.751010769,0.0,1.0
1994-02-09,53.62,53.62,53.5,53.62,3200,1.65812366561716,1.65812366561716,1.65441283309433,1.65812366561716,103480.822062892,0.0,1.0
1994-02-10,53.25,53.25,52.75,52.75,1870,1.64668193200511,1.64668193200511,1.63122012982665,1.63122012982665,60471.6053930025,0.0,1.0
1994-02-11,52.0,52.0,51.87,52.0,6110,1.60802742655898,1.60802742655898,1.60400735799258,1.60802742655898,197583.694626334,0.0,1.0
1994-02-14,52.0,52.0,51.62,51.87,4030,1.60802742655898,1.60802742655898,1.59627645690335,1.60400735799258,130321.160285455,0.0,1.0
1994-02-15,52.5,52.5,52.0,52.0,41180,1.62348922873743,1.62348922873743,1.60802742655898,1.60802742655898,1331668.82892184,0.0,1.0
1994-02-16,53.37,53.37,53.25,53.25,910,1.65039276452793,1.65039276452793,1.64668193200511,1.64668193200511,29427.3587741351,0.0,1.0
1994-02-17,54.0,54.0,53.88,53.88,1870,1.66987463527278,1.66987463527278,1.66616380274996,1.66616380274996,60471.6053930028,0.0,1.0
1994-02-18,54.75,55.25,53.75,53.75,15050,1.69306733854046,1.70852914071891,1.66214373418356,1.66214373418356,486683.24126454,0.0,1.0
1994-02-22,52.87,52.87,52.5,52.87,10060,1.63493096234948,1.63493096234948,1.62348922873743,1.63493096234948,325317.834360218,0.0,1.0
1994-02-23,52.5,52.87,52.5,52.87,61560,1.62348922873743,1.63493096234948,1.62348922873743,1.63493096234948,1990712.31443489,0.0,1.0
1994-02-24,51.5,51.62,51.37,51.62,6110,1.59256562438052,1.59627645690335,1.58854555581413,1.59627645690335,197583.694626335,0.0,1.0
1994-02-25,51.25,51.25,51.13,51.25,4650,1.5848347232913,1.5848347232913,1.58112389076847,1.5848347232913,150370.56956014,0.0,1.0
1994-02-28,52.63,52.75,51.75,51.75,9020,1.62750929730383,1.63122012982665,1.60029652546975,1.60029652546975,291686.567189777,0.0,1.0
1994-03-01,52.0,52.0,51.75,51.75,1660,1.60802742655898,1.60802742655898,1.60029652546975,1.60029652546975,53680.6764451252,0.0,1.0
1994-03-02,51.0,51.5,50.25,50.37,10190,1.57710382220207,1.59256562438052,1.5539111189344,1.55762195145722,329521.742756523,0.0,1.0
1994-03-03,49.87,50.0,49.87,49.87,1660,1.54216014927877,1.54618021784517,1.54216014927877,1.54216014927877,53680.6764451254,0.0,1.0
1994-03-04,50.5,51.0,49.87,49.87,5490,1.56164202002362,1.57710382220207,1.54216014927877,1.54216014927877,177534.28535165,0.0,1.0
1994-03-07,52.38,52.63,51.5,51.5,1870,1.6197783962146,1.62750929730383,1.59256562438052,1.59256562438052,60471.6053930027,0.0,1.0
1994-03-08,51.62,52.0,51.62,51.87,4450,1.59627645690335,1.60802742655898,1.59627645690335,1.60400735799258,143903.01818121,0.0,1.0
1994-03-09,51.37,51.5,51.0,51.5,5610,1.58854555581413,1.59256562438052,1.57710382220207,1.59256562438052,181414.816179008,0.0,1.0
1994-03-10,51.75,52.25,51.75,52.13,3410,1.60029652546975,1.6157583276482,1.60029652546975,1.61204749512537,110271.75101077,0.0,1.0
1994-03-11,51.0,51.13,51.0,51.13,490,1.57710382220207,1.58112389076847,1.57710382220207,1.58112389076847,15845.5008783804,0.0,1.0
1994-03-14,51.25,51.37,51.13,51.13,3820,1.5848347232913,1.58854555581413,1.58112389076847,1.58112389076847,123530.231337578,0.0,1.0
1994-03-15,50.75,51.0,50.75,51.0,700,1.56937292111285,1.57710382220207,1.56937292111285,1.57710382220207,22636.4298262576,0.0,1.0
1994-03-16,51.5,51.62,50.63,50.63,4780,1.59256562438052,1.59627645690335,1.56566208859002,1.56566208859002,154574.477956446,0.0,1.0
1994-03-17,51.13,51.62,51.13,51.62,1740,1.58112389076847,1.59627645690335,1.58112389076847,1.59627645690335,56267.6969966977,0.0,1.0
1994-03-18,51.25,51.25,51.0,51.25,10060,1.5848347232913,1.5848347232913,1.57710382220207,1.5848347232913,325317.834360217,0.0,1.0
1994-03-21,50.5,50.63,50.37,50.63,1950,1.56164202002362,1.56566208859002,1.55762195145722,1.56566208859002,63058.625944575,0.0,1.0
1994-03-22,50.88,50.88,50.5,50.5,2160,1.57339298967924,1.57339298967924,1.56164202002362,1.56164202002362,69849.5548924525,0.0,1.0
1994-03-23,50.0,50.75,50.0,50.75,20670,1.54618021784517,1.56937292111285,1.54618021784517,1.56937292111285,668421.435012494,0.0,1.0
1994-03-24,49.75,50.0,49.38,49.87,4860,1.53844931675594,1.54618021784517,1.52700758314389,1.54216014927877,157161.498508018,0.0,1.0
1994-03-25,50.5,50.5,49.62,49.62,10400,1.56164202002362,1.56164202002362,1.53442924818955,1.53442924818955,336312.6717044,0.0,1.0
1994-03-28,50.37,50.5,50.12,50.5,2280,1.55762195145722,1.56164202002362,1.549891050368,1.56164202002362,73730.0857198109,0.0,1.0
1994-03-29,50.0,50.25,50.0,50.12,7900,1.54618021784517,1.5539111189344,1.54618021784517,1.549891050368,255468.279467765,0.0,1.0
1994-03-30,49.87,50.5,49.5,50.25,7480,1.54216014927877,1.56164202002362,1.53071841566672,1.5539111189344,241886.421572011,0.0,1.0
1994-03-31,49.87,49.87,49.87,49.87,80,1.54216014927877,1.54216014927877,1.54216014927877,1.54216014927877,2587.02055157231,0.0,1.0
1994-04-04,49.38,49.62,49.38,49.5,1950,1.52700758314389,1.53442924818955,1.52700758314389,1.53071841566672,63058.625944575,0.0,1.0
1994-04-05,50.5,51.37,50.5,50.75,6240,1.56164202002362,1.58854555581413,1.56164202002362,1.56937292111285,201787.60302264,0.0,1.0
1994-04-06,51.75,52.0,51.0,51.0,4860,1.60029652546975,1.60802742655898,1.57710382220207,1.57710382220207,157161.498508018,0.0,1.0
1994-04-07,51.62,51.62,51.5,51.62,4780,1.59627645690335,1.59627645690335,1.59256562438052,1.59627645690335,154574.477956446,0.0,1.0
1994-04-08,51.62,51.87,50.88,51.25,14140,1.59627645690335,1.60400735799258,1.57339298967924,1.5848347232913,457255.882490406,0.0,1.0
1994-04-11,52.75,53.0,51.62,51.62,4360,1.63122012982665,1.63895103091588,1.59627645690335,1.59627645690335,140992.620060691,0.0,1.0
1994-04-12,52.5,52.63,52.38,52.5,12770,1.62348922873743,1.62750929730383,1.6197783962146,1.62348922873743,412953.155544729,0.0,1.0
1994-04-13,52.13,52.13,51.62,51.62,7980,1.61204749512537,1.61204749512537,1.59627645690335,1.59627645690335,258055.300019338,0.0,1.0
1994-04-14,52.0,52.0,51.62,51.87,620,1.60802742655898,1.60802742655898,1.59627645690335,1.60400735799258,20049.4092746853,0.0,1.0
1994-04-15,52.25,53.37,52.13,52.13,18510,1.6157583276482,1.65039276452793,1.61204749512537,1.61204749512537,598571.880120043,0.0,1.0
1994-04-18,51.25,51.87,51.25,51.87,3120,1.5848347232913,1.60400735799258,1.5848347232913,1.60400735799258,100893.80151132,0.0,1.0
1994-04-19,51.25,51.37,51.25,51.25,6320,1.5848347232913,1.58854555581413,1.5848347232913,1.5848347232913,204374.623574212,0.0,1.0
1994-04-20,51.37,51.62,51.13,51.37,14430,1.58854555581413,1.59627645690335,1.58112389076847,1.58854555581413,466633.831989854,0.0,1.0
1994-04-21,51.75,51.75,51.13,51.5,36270,1.60029652546975,1.60029652546975,1.58112389076847,1.59256562438052,1172890.44256909,0.0,1.0
1994-04-22,51.62,51.62,51.62,51.62,200,1.59627645690335,1.59627645690335,1.59627645690335,1.59627645690335,6467.55137893078,0.0,1.0
1994-04-25,52.0,52.25,51.62,52.25,36060,1.60802742655898,1.6157583276482,1.59627645690335,1.6157583276482,1166099.51362121,0.0,1.0
1994-04-26,52.5,52.5,51.62,51.62,7360,1.62348922873743,1.62348922873743,1.59627645690335,1.59627645690335,238005.890744652,0.0,1.0
1994-04-28,51.75,51.87,50.75,51.25,15260,1.60029652546975,1.60400735799258,1.56937292111285,1.5848347232913,493474.170212418,0.0,1.0
1994-04-29,52.38,52.5,51.62,51.62,3610,1.6197783962146,1.62348922873743,1.59627645690335,1.59627645690335,116739.3023897,0.0,1.0
1994-05-02,53.0,53.0,52.5,52.5,2370,1.63895103091588,1.63895103091588,1.62348922873743,1.62348922873743,76640.4838403296,0.0,1.0
1994-05-03,53.12,53.37,52.38,52.38,4450,1.64266186343871,1.65039276452793,1.6197783962146,1.6197783962146,143903.018181209,0.0,1.0
1994-05-04,51.75,52.38,51.5,52.38,21090,1.60029652546975,1.6197783962146,1.59256562438052,1.6197783962146,682003.29290825,0.0,1.0
1994-05-05,51.37,51.87,51.0,51.25,2700,1.58854555581413,1.60400735799258,1.57710382220207,1.5848347232913,87311.9436155652,0.0,1.0
1994-05-06,49.75,50.12,49.75,49.87,41890,1.57728936382821,1.58901995809186,1.57728936382821,1.58109388088669,1321271.51034728,1.256,1.0
1994-05-09,51.0,51.37,50.37,50.37,3820,1.61691974985405,1.6286503441177,1.59694603529703,1.59694603529703,120488.354488579,0.0,1.0
1994-05-10,51.37,52.0,51.0,51.37,2370,1.6286503441177,1.64862405867472,1.61691974985405,1.6286503441177,74753.2461094065,0.0,1.0
1994-05-11,52.5,53.0,52.0,52.0,7900,1.66447621308505,1.68032836749538,1.64862405867472,1.64862405867472,249177.487031356,0.0,1.0
1994-05-12,53.0,53.0,52.5,52.5,3120,1.68032836749538,1.68032836749538,1.66447621308505,1.66447621308505,98409.3366503584,0.0,1.0
1994-05-13,52.13,52.13,52.0,52.0,12270,1.6527456188214,1.6527456188214,1.64862405867472,1.64862405867472,387013.641249967,0.0,1.0
1994-05-16,52.25,52.25,52.0,52.0,4240,1.65655013587988,1.65655013587988,1.64862405867472,1.64862405867472,133735.765191513,0.0,1.0
1994-05-17,54.13,54.13,53.0,53.0,8400,1.71615423646274,1.71615423646274,1.68032836749538,1.68032836749538,264948.214058656,0.0,1.0
1994-05-18,54.25,54.5,53.75,54.0,9150,1.71995875352122,1.72788483072639,1.70410659911089,1.71203267631605,288604.304599608,0.0,1.0
1994-05-19,54.62,54.87,54.38,54.75,1950,1.73168934778487,1.73961542499003,1.72408031366791,1.73581090793155,61505.8354064737,0.0,1.0
1994-05-20,54.62,54.62,54.38,54.38,1040,1.73168934778487,1.73168934778487,1.72408031366791,1.72408031366791,32803.112216786,0.0,1.0
1994-05-23,54.5,54.5,54.38,54.38,620,1.72788483072639,1.72788483072639,1.72408031366791,1.72408031366791,19555.7015138532,0.0,1.0
1994-05-24,53.25,53.5,53.25,53.25,12270,1.68825444470055,1.69618052190572,1.68825444470055,1.68825444470055,387013.641249966,0.0,1.0
1994-05-25,53.5,53.5,53.0,53.0,2570,1.69618052190572,1.69618052190572,1.68032836749538,1.68032836749538,81061.536920327,0.0,1.0
1994-05-26,53.5,53.5,53.25,53.25,910,1.69618052190572,1.69618052190572,1.68825444470055,1.68825444470055,28702.7231896878,0.0,1.0
1994-05-27,53.88,53.88,52.63,52.63,6030,1.70822815925757,1.70822815925757,1.66859777323174,1.66859777323174,190194.96794925,0.0,1.0
1994-05-31,52.5,52.75,52.5,52.5,1450,1.66447621308505,1.67240229029022,1.66447621308505,1.66447621308505,45735.1083791729,0.0,1.0
1994-06-01,52.0,52.0,51.5,51.5,1950,1.64862405867472,1.64862405867472,1.63277190426438,1.63277190426438,61505.8354064737,0.0,1.0
1994-06-02,51.25,52.13,51.0,52.0,53450,1.62484582705922,1.6527456188214,1.61691974985405,1.64862405867472,1685890.71921847,0.0,1.0
1994-06-03,52.25,52.25,51.25,51.25,5900,1.65655013587988,1.65655013587988,1.62484582705922,1.62484582705922,186094.578922152,0.0,1.0
1994-06-06,52.13,52.13,51.62,51.62,1740,1.6527456188214,1.6527456188214,1.63657642132286,1.63657642132286,54882.1300550075,0.0,1.0
1994-06-07,52.75,53.0,52.0,52.0,1950,1.67240229029022,1.68032836749538,1.64862405867472,1.64862405867472,61505.8354064737,0.0,1.0
1994-06-08,52.87,53.25,52.75,52.75,700,1.6762068073487,1.68825444470055,1.67240229029022,1.67240229029022,22079.0178382213,0.0,1.0
1994-06-09,53.12,53.12,52.75,52.75,3820,1.68413288455386,1.68413288455386,1.67240229029022,1.67240229029022,120488.35448858,0.0,1.0
1994-06-10,53.25,53.25,52.87,53.0,3120,1.68825444470055,1.68825444470055,1.6762068073487,1.68032836749538,98409.3366503582,0.0,1.0
1994-06-13,52.75,53.0,52.5,53.0,1240,1.67240229029022,1.68032836749538,1.66447621308505,1.68032836749538,39111.4030277064,0.0,1.0
1994-06-14,52.75,52.75,52.5,52.5,700,1.67240229029022,1.67240229029022,1.66447621308505,1.66447621308505,22079.0178382213,0.0,1.0
1994-06-15,52.25,52.75,52.0,52.75,2080,1.65655013587988,1.67240229029022,1.64862405867472,1.67240229029022,65606.2244335722,0.0,1.0
1994-06-16,52.75,52.75,52.0,52.0,620,1.67240229029022,1.67240229029022,1.64862405867472,1.64862405867472,19555.7015138532,0.0,1.0
1994-06-17,52.38,52.38,51.87,51.87,410,1.66067169602657,1.66067169602657,1.64450249852803,1.64450249852803,12931.9961623868,0.0,1.0
1994-06-20,52.38,52.38,52.25,52.25,2780,1.66067169602657,1.66067169602657,1.65655013587988,1.65655013587988,87685.2422717935,0.0,1.0
1994-06-21,51.0,51.75,51.0,51.75,2490,1.61691974985405,1.64069798146955,1.61691974985405,1.64069798146955,78538.2205959589,0.0,1.0
1994-06-22,52.5,52.5,51.87,52.13,3320,1.66447621308505,1.66447621308505,1.64450249852803,1.6527456188214,104717.627461279,0.0,1.0
1994-06-23,52.25,52.25,51.87,51.87,2370,1.65655013587988,1.65655013587988,1.64450249852803,1.64450249852803,74753.2461094068,0.0,1.0
1994-06-24,52.0,52.75,51.75,52.0,7280,1.64862405867472,1.67240229029022,1.64069798146955,1.64862405867472,229621.785517502,0.0,1.0
1994-06-27,52.5,52.5,52.0,52.0,3530,1.66447621308505,1.66447621308505,1.64862405867472,1.64862405867472,111341.332812745,0.0,1.0
1994-06-28,53.62,53.62,53.12,53.12,620,1.6999850389642,1.6999850389642,1.68413288455386,1.68413288455386,19555.7015138532,0.0,1.0
1994-06-29,52.63,53.12,52.38,53.12,4650,1.66859777323174,1.68413288455386,1.66067169602657,1.68413288455386,146667.761353899,0.0,1.0
1994-06-30,51.75,51.87,51.5,51.87,7770,1.64069798146955,1.64450249852803,1.63277190426438,1.64450249852803,245077.098004257,0.0,1.0
1994-07-01,51.75,51.75,51.0,51.0,1530,1.64069798146955,1.64069798146955,1.61691974985405,1.61691974985405,48258.424703541,0.0,1.0
1994-07-05,52.75,53.0,52.13,52.13,3410,1.67240229029022,1.68032836749538,1.6527456188214,1.6527456188214,107556.358326193,0.0,1.0
1994-07-06,52.63,53.0,52.63,52.75,700,1.66859777323174,1.68032836749538,1.66859777323174,1.67240229029022,22079.0178382213,0.0,1.0
1994-07-07,52.87,52.87,52.5,52.5,14010,1.6762068073487,1.6762068073487,1.66447621308505,1.66447621308505,441895.771304973,0.0,1.0
1994-07-08,53.75,53.75,53.0,53.0,3120,1.70410659911089,1.70410659911089,1.68032836749538,1.68032836749538,98409.3366503579,0.0,1.0
1994-07-11,54.87,55.0,54.5,54.5,3530,1.73961542499003,1.74373698513672,1.72788483072639,1.72788483072639,111341.332812745,0.0,1.0
1994-07-12,54.38,54.62,54.38,54.38,700,1.72408031366791,1.73168934778487,1.72408031366791,1.72408031366791,22079.0178382213,0.0,1.0
1994-07-13,54.5,54.5,54.38,54.38,410,1.72788483072639,1.72788483072639,1.72408031366791,1.72408031366791,12931.9961623868,0.0,1.0
1994-07-14,55.63,55.63,54.5,54.5,8610,1.76371069969374,1.76371069969374,1.72788483072639,1.72788483072639,271571.919410123,0.0,1.0
1994-07-15,54.62,54.75,54.62,54.75,3820,1.73168934778487,1.73581090793155,1.73168934778487,1.73581090793155,120488.354488579,0.0,1.0
1994-07-18,54.87,55.0,54.62,54.87,1950,1.73961542499003,1.74373698513672,1.73168934778487,1.73961542499003,61505.8354064739,0.0,1.0
1994-07-19,55.0,55.12,54.75,54.87,3120,1.74373698513672,1.7475415021952,1.73581090793155,1.73961542499003,98409.3366503581,0.0,1.0
1994-07-20,54.62,54.62,54.38,54.5,3740,1.73168934778487,1.73168934778487,1.72408031366791,1.72788483072639,117965.038164211,0.0,1.0
1994-07-21,54.87,55.0,54.75,54.87,5070,1.73961542499003,1.74373698513672,1.73581090793155,1.73961542499003,159915.172056832,0.0,1.0
1994-07-22,54.5,54.62,54.25,54.62,1040,1.72788483072639,1.73168934778487,1.71995875352122,1.73168934778487,32803.112216786,0.0,1.0
1994-07-25,54.62,54.62,54.25,54.38,1870,1.73168934778487,1.73168934778487,1.71995875352122,1.72408031366791,58982.5190821055,0.0,1.0
1994-07-26,54.75,55.0,54.75,54.75,620,1.73581090793155,1.74373698513672,1.73581090793155,1.73581090793155,19555.7015138533,0.0,1.0
1994-07-27,55.25,55.25,54.87,54.87,830,1.75166306234189,1.75166306234189,1.73961542499003,1.73961542499003,26179.4068653196,0.0,1.0
1994-07-28,54.38,54.75,54.25,54.62,3200,1.72408031366791,1.73581090793155,1.71995875352122,1.73168934778487,100932.652974726,0.0,1.0
1994-07-29,54.75,54.87,54.38,54.38,2370,1.73581090793155,1.73961542499003,1.72408031366791,1.72408031366791,74753.2461094068,0.0,1.0
1994-08-01,55.25,55.5,54.62,54.62,2490,1.75166306234189,1.75958913954705,1.73168934778487,1.73168934778487,78538.2205959587,0.0,1.0
1994-08-02,56.62,56.62,55.88,55.88,4160,1.7950979654262,1.7950979654262,1.77163677689891,1.77163677689891,131212.448867144,0.0,1.0
1994-08-03,57.0,57.0,56.5,56.5,1240,1.80714560277805,1.80714560277805,1.79129344836772,1.79129344836772,39111.4030277065,0.0,1.0
1994-08-04,56.87,57.13,56.87,57.0,1530,1.80302404263137,1.81126716292474,1.80302404263137,1.80714560277805,48258.424703541,0.0,1.0
1994-08-05,57.25,57.25,56.62,56.62,2160,1.81507167998322,1.81507167998322,1.7950979654262,1.7950979654262,68129.5407579403,0.0,1.0
1994-08-08,56.75,56.87,56.75,56.75,1660,1.79921952557289,1.80302404263137,1.79921952557289,1.79921952557289,52358.8137306392,0.0,1.0
1994-08-09,56.75,56.75,56.5,56.5,1330,1.79921952557289,1.79921952557289,1.79129344836772,1.79129344836772,41950.1338926206,0.0,1.0
1994-08-10,56.5,56.75,56.5,56.5,620,1.79129344836772,1.79921952557289,1.79129344836772,1.79129344836772,19555.7015138532,0.0,1.0
1994-08-11,56.5,56.75,56.5,56.5,1530,1.79129344836772,1.79921952557289,1.79129344836772,1.79129344836772,48258.424703541,0.0,1.0
1994-08-12,56.75,56.75,56.25,56.25,1740,1.79921952557289,1.79921952557289,1.78336737116255,1.78336737116255,54882.1300550074,0.0,1.0
1994-08-15,56.0,56.37,56.0,56.0,1240,1.77544129395739,1.78717188822103,1.77544129395739,1.77544129395739,39111.4030277064,0.0,1.0
1994-08-16,56.25,56.5,56.25,56.25,410,1.78336737116255,1.79129344836772,1.78336737116255,1.78336737116255,12931.9961623868,0.0,1.0
1994-08-17,56.5,56.5,56.25,56.25,5490,1.79129344836772,1.79129344836772,1.78336737116255,1.78336737116255,173162.582759765,0.0,1.0
1994-08-18,57.0,57.13,57.0,57.0,1450,1.80714560277805,1.81126716292474,1.80714560277805,1.80714560277805,45735.108379173,0.0,1.0
1994-08-19,57.0,57.25,57.0,57.0,9020,1.80714560277805,1.81507167998322,1.80714560277805,1.80714560277805,284503.915572511,0.0,1.0
1994-08-22,57.5,57.5,57.5,57.5,200,1.82299775718839,1.82299775718839,1.82299775718839,1.82299775718839,6308.29081092039,0.0,1.0
1994-08-23,57.75,57.75,57.75,57.75,490,1.83092383439356,1.83092383439356,1.83092383439356,1.83092383439356,15455.3124867549,0.0,1.0
1994-08-24,57.87,58.0,57.75,58.0,830,1.83472835145204,1.83884991159872,1.83092383439356,1.83884991159872,26179.4068653196,0.0,1.0
1994-08-25,58.88,59.0,58.25,58.25,2370,1.86674970336091,1.87055422041939,1.84677598880389,1.84677598880389,74753.2461094067,0.0,1.0
1994-08-26,59.25,59.5,58.88,58.88,1450,1.87848029762456,1.88640637482972,1.86674970336091,1.86674970336091,45735.1083791728,0.0,1.0
1994-08-29,58.75,59.0,58.75,59.0,700,1.86262814321422,1.87055422041939,1.86262814321422,1.87055422041939,22079.0178382214,0.0,1.0
1994-08-30,58.25,58.37,57.75,57.87,2160,1.86624243441978,1.87008705402717,1.85022318605566,1.85406780566305,67418.893536797,0.614,1.0
1994-08-31,56.75,57.87,56.75,57.87,5610,1.81818468932742,1.85406780566305,1.81818468932742,1.85406780566305,175101.848491404,0.0,1.0
1994-09-01,55.5,56.12,55.5,56.0,5900,1.77813656841713,1.79800043638864,1.77813656841713,1.79415581678125,184153.459197732,0.0,1.0
1994-09-02,57.0,57.0,56.25,56.25,4160,1.82619431350948,1.82619431350948,1.80216544096331,1.80216544096331,129843.794959757,0.0,1.0
1994-09-06,57.13,57.13,56.75,56.75,2370,1.83035931808415,1.83035931808415,1.81818468932742,1.81818468932742,73973.508186208,0.0,1.0
1994-09-07,57.13,57.38,57.0,57.38,1450,1.83035931808415,1.83836894226621,1.82619431350948,1.83836894226621,45258.0535316463,0.0,1.0
1994-09-08,57.0,57.13,56.87,57.0,910,1.82619431350948,1.83035931808415,1.82202930893481,1.82619431350948,28403.330147447,0.0,1.0
1994-09-09,56.62,56.87,56.25,56.87,1240,1.81401968475275,1.82202930893481,1.80216544096331,1.82202930893481,38703.4388822354,0.0,1.0
1994-09-12,56.62,57.0,56.37,56.37,2080,1.81401968475275,1.82619431350948,1.80601006057069,1.80601006057069,64921.8974798787,0.0,1.0
1994-09-13,56.25,56.5,56.25,56.37,21290,1.80216544096331,1.81017506514537,1.80216544096331,1.80601006057069,664513.07564741,0.0,1.0
1994-09-14,56.12,56.25,55.88,56.0,2370,1.79800043638864,1.80216544096331,1.79031119717386,1.79415581678125,73973.5081862077,0.0,1.0
1994-09-15,56.25,56.25,55.88,55.88,1120,1.80216544096331,1.80216544096331,1.79031119717386,1.79031119717386,34957.9447968576,0.0,1.0
1994-09-16,56.12,56.12,55.63,56.12,11230,1.79800043638864,1.79800043638864,1.7823015729918,1.79800043638864,350515.821489921,0.0,1.0
1994-09-19,56.5,56.75,56.0,56.0,14970,1.81017506514537,1.81818468932742,1.79415581678125,1.79415581678125,467250.387150856,0.0,1.0
1994-09-20,55.75,55.88,55.25,55.25,4990,1.78614619259919,1.79031119717386,1.77012694423507,1.77012694423507,155750.129050286,0.0,1.0
1994-09-21,56.25,56.37,55.75,55.75,8400,1.80216544096331,1.80601006057069,1.78614619259919,1.78614619259919,262184.585976432,0.0,1.0
1994-09-22,56.87,56.87,56.12,56.12,6110,1.82202930893481,1.82202930893481,1.79800043638864,1.79800043638864,190708.073847144,0.0,1.0
1994-09-23,59.13,59.13,57.5,57.5,11230,1.89443631154063,1.89443631154063,1.8422135618736,1.8422135618736,350515.821489921,0.0,1.0
1994-09-26,58.63,58.63,58.25,58.25,2780,1.87841706317651,1.87841706317651,1.86624243441978,1.86624243441978,86770.6129779147,0.0,1.0
1994-09-27,57.75,57.75,56.62,57.0,14850,1.85022318605566,1.85022318605566,1.81401968475275,1.82619431350948,463504.89306548,0.0,1.0
1994-09-28,57.63,57.63,56.87,57.38,38270,1.84637856644827,1.84637856644827,1.82202930893481,1.83836894226621,1194500.48872835,0.0,1.0
1994-09-29,58.37,58.37,57.5,57.63,68840,1.87008705402717,1.87008705402717,1.8422135618736,1.84637856644827,2148665.10697829,0.0,1.0
1994-09-30,58.0,58.12,57.63,57.87,23290,1.85823281023772,1.86207742984511,1.84637856644827,1.85406780566305,726937.977070372,0.0,1.0
1994-10-03,57.63,57.63,57.25,57.63,2570,1.84637856644827,1.84637856644827,1.83420393769154,1.84637856644827,80215.998328504,0.0,1.0
1994-10-04,56.12,56.75,56.12,56.75,7150,1.79800043638864,1.81818468932742,1.79800043638864,1.81818468932742,223169.022587082,0.0,1.0
1994-10-05,56.87,57.0,55.38,55.38,5820,1.82202930893481,1.82619431350948,1.77429194880974,1.77429194880974,181656.463140814,0.0,1.0
1994-10-06,58.75,58.75,56.25,56.25,101370,1.8822616827839,1.8822616827839,1.80216544096331,1.80216544096331,3164006.12862273,0.0,1.0
1994-10-07,59.0,59.25,58.5,58.5,8320,1.89027130696596,1.89828093114802,1.87425205860184,1.87425205860184,259687.589919514,0.0,1.0
1994-10-10,59.87,59.87,59.0,59.0,4240,1.91814479911952,1.91814479911952,1.89027130696596,1.89027130696596,132340.791016676,0.0,1.0
1994-10-11,59.62,59.62,59.5,59.5,10270,1.91013517493746,1.91013517493746,1.90629055533008,1.90629055533008,320551.868806901,0.0,1.0
1994-10-12,58.5,58.88,58.5,58.88,2910,1.87425205860184,1.88642668735857,1.87425205860184,1.88642668735857,90828.231570407,0.0,1.0
1994-10-13,59.0,59.25,58.37,58.37,20800,1.89027130696596,1.89828093114802,1.87008705402717,1.87008705402717,649218.974798785,0.0,1.0
1994-10-14,60.5,60.5,59.37,59.37,47840,1.93832905205831,1.93832905205831,1.9021255507554,1.9021255507554,1493203.64203721,0.0,1.0
1994-10-17,62.0,62.0,61.25,61.62,16720,1.98638679715067,1.98638679715067,1.96235792460449,1.97421216839394,521872.175895946,0.0,1.0
1994-10-18,61.25,61.75,60.88,61.75,5490,1.96235792460449,1.97837717296861,1.95050368081504,1.97837717296861,171356.354406026,0.0,1.0
1994-10-19,61.62,62.13,61.0,61.0,9650,1.97421216839394,1.99055180172534,1.95434830042243,1.95434830042243,301200.149365782,0.0,1.0
1994-10-20,61.88,62.0,61.75,61.75,20050,1.98254217754328,1.98638679715067,1.97837717296861,1.97837717296861,625809.636765175,0.0,1.0
1994-10-21,61.5,61.75,61.5,61.75,1330,1.97036754878655,1.97837717296861,1.97036754878655,1.97837717296861,41512.5594462685,0.0,1.0
1994-10-24,62.13,62.38,62.0,62.0,4160,1.99055180172534,1.9985614259074,1.98638679715067,1.98638679715067,129843.794959757,0.0,1.0
1994-10-25,63.0,63.25,61.62,61.75,7900,2.0184252938789,2.02643491806096,1.97421216839394,1.97837717296861,246578.360620693,0.0,1.0
1994-10-26,62.5,62.87,62.5,62.5,1870,2.00240604551478,2.01426028930423,2.00240604551478,2.00240604551478,58367.2828304679,0.0,1.0
1994-10-27,63.75,64.0,63.37,63.63,1040,2.04245416642508,2.05046379060714,2.03027953766835,2.03860954681769,32460.9487399393,0.0,1.0
1994-10-28,62.13,63.12,62.13,63.12,1530,1.99055180172534,2.02226991348629,1.99055180172534,2.02226991348629,47755.0495885645,0.0,1.0
1994-10-31,61.75,62.25,61.75,62.25,3410,1.97837717296861,1.99439642133273,1.97837717296861,1.99439642133273,106434.456926147,0.0,1.0
1994-11-01,62.25,62.25,61.75,61.75,620,1.99439642133273,1.99439642133273,1.97837717296861,1.97837717296861,19351.7194411176,0.0,1.0
1994-11-02,60.88,61.5,60.88,61.5,1240,1.95050368081504,1.97036754878655,1.95050368081504,1.97036754878655,38703.4388822354,0.0,1.0
1994-11-03,61.75,61.75,61.5,61.5,3200,1.97837717296861,1.97837717296861,1.97036754878655,1.97036754878655,99879.8422767362,0.0,1.0
1994-11-04,61.62,62.0,61.62,62.0,910,1.97421216839394,1.98638679715067,1.97421216839394,1.98638679715067,28403.3301474468,0.0,1.0
1994-11-07,62.13,62.13,61.75,61.88,21500,1.99055180172534,1.99055180172534,1.97837717296861,1.98254217754328,671067.690296821,0.0,1.0
1994-11-08,62.25,62.25,62.0,62.13,19340,1.99439642133273,1.99439642133273,1.98638679715067,1.99055180172534,603648.796760024,0.0,1.0
1994-11-09,62.38,62.5,62.13,62.25,1660,1.9985614259074,2.00240604551478,1.99055180172534,1.99439642133273,51812.6681810569,0.0,1.0
1994-11-10,62.13,62.25,61.88,62.25,2910,1.99055180172534,1.99439642133273,1.98254217754328,1.99439642133273,90828.231570407,0.0,1.0
1994-11-11,62.13,62.13,61.88,61.88,4450,1.99055180172534,1.99055180172534,1.98254217754328,1.98254217754328,138895.405666086,0.0,1.0
1994-11-14,61.75,62.0,61.5,62.0,2780,1.97837717296861,1.98638679715067,1.97036754878655,1.98638679715067,86770.6129779146,0.0,1.0
1994-11-15,62.75,63.37,62.75,62.87,16840,2.01041566969684,2.03027953766835,2.01041566969684,2.01426028930423,525617.669981326,0.0,1.0
1994-11-16,63.63,63.63,63.0,63.0,3530,2.03860954681769,2.03860954681769,2.0184252938789,2.0184252938789,110179.951011525,0.0,1.0
1994-11-17,63.37,63.37,63.0,63.0,8190,2.03027953766835,2.03027953766835,2.0184252938789,2.0184252938789,255629.971327022,0.0,1.0
1994-11-18,63.12,63.12,62.75,62.75,2490,2.02226991348629,2.02226991348629,2.01041566969684,2.01041566969684,77719.0022715855,0.0,1.0
1994-11-21,63.0,63.5,62.87,62.87,2990,2.0184252938789,2.03444454224302,2.01426028930423,2.01426028930423,93325.2276273256,0.0,1.0
1994-11-22,62.0,62.75,62.0,62.75,7280,1.98638679715067,2.01041566969684,1.98638679715067,2.01041566969684,227226.641179575,0.0,1.0
1994-11-23,62.87,63.0,62.13,62.13,7480,2.01426028930423,2.0184252938789,1.99055180172534,1.99055180172534,233469.131321871,0.0,1.0
1994-11-25,62.87,63.12,62.87,62.87,5900,2.01426028930423,2.02226991348629,2.01426028930423,2.01426028930423,184153.459197733,0.0,1.0
1994-11-28,62.75,62.75,62.25,62.25,5900,2.01041566969684,2.01041566969684,1.99439642133273,1.99439642133273,184153.459197733,0.0,1.0
1994-11-29,61.75,62.13,61.75,61.88,3820,1.97837717296861,1.99055180172534,1.97837717296861,1.98254217754328,119231.561717854,0.0,1.0
1994-11-30,61.75,61.88,61.5,61.75,3820,1.97837717296861,1.98254217754328,1.97036754878655,1.97837717296861,119231.561717854,0.0,1.0
1994-12-01,61.37,62.0,61.37,61.5,11100,1.96620254421188,1.98638679715067,1.96620254421188,1.97036754878655,346458.202897429,0.0,1.0
1994-12-02,61.88,61.88,61.37,61.37,4160,1.98254217754328,1.98254217754328,1.96620254421188,1.96620254421188,129843.794959757,0.0,1.0
1994-12-05,62.25,62.25,62.0,62.0,2370,1.99439642133273,1.99439642133273,1.98638679715067,1.98638679715067,73973.5081862077,0.0,1.0
1994-12-06,62.38,62.62,62.0,62.13,4030,1.9985614259074,2.00625066512217,1.98638679715067,1.99055180172534,125786.176367265,0.0,1.0
1994-12-07,62.13,62.38,62.13,62.13,1240,1.99055180172534,1.9985614259074,1.99055180172534,1.99055180172534,38703.4388822353,0.0,1.0
1994-12-08,61.88,62.25,61.88,62.0,2490,1.98254217754328,1.99439642133273,1.98254217754328,1.98638679715067,77719.0022715854,0.0,1.0
1994-12-09,62.5,62.5,62.13,62.13,1040,2.00240604551478,2.00240604551478,1.99055180172534,1.99055180172534,32460.9487399394,0.0,1.0
1994-12-12,62.75,62.75,62.5,62.5,2490,2.01041566969684,2.01041566969684,2.00240604551478,2.00240604551478,77719.0022715856,0.0,1.0
1994-12-13,62.5,62.75,62.5,62.62,700,2.00240604551478,2.01041566969684,2.00240604551478,2.00625066512217,21848.7154980361,0.0,1.0
1994-12-14,62.87,62.87,62.62,62.75,1240,2.01426028930423,2.01426028930423,2.00625066512217,2.01041566969684,38703.4388822354,0.0,1.0
1994-12-15,63.12,63.25,62.75,62.87,12560,2.02226991348629,2.02643491806096,2.01041566969684,2.01426028930423,392028.38093619,0.0,1.0
1994-12-16,63.25,63.37,63.12,63.12,1330,2.02643491806096,2.03027953766835,2.02226991348629,2.02226991348629,41512.5594462686,0.0,1.0
1994-12-19,63.5,63.5,63.25,63.25,4570,2.03444454224302,2.03444454224302,2.02643491806096,2.02643491806096,142640.899751464,0.0,1.0
1994-12-20,63.12,63.5,63.12,63.5,2700,2.02226991348629,2.03444454224302,2.02226991348629,2.03444454224302,84273.6169209963,0.0,1.0
1994-12-21,63.63,63.75,63.37,63.37,4860,2.03860954681769,2.04245416642508,2.03027953766835,2.03027953766835,151692.510457793,0.0,1.0
1994-12-22,63.25,63.63,63.25,63.37,3530,2.02643491806096,2.03860954681769,2.02643491806096,2.03027953766835,110179.951011525,0.0,1.0
1994-12-23,62.87,63.12,62.87,63.12,1740,2.01426028930423,2.02226991348629,2.01426028930423,2.02226991348629,54309.6642379754,0.0,1.0
1994-12-27,63.12,63.37,63.12,63.37,1330,2.02226991348629,2.03027953766835,2.02226991348629,2.03027953766835,41512.5594462686,0.0,1.0
1994-12-28,63.63,63.63,63.12,63.12,4360,2.03860954681769,2.03860954681769,2.02226991348629,2.02226991348629,136086.285102053,0.0,1.0
1994-12-29,63.5,63.63,63.5,63.5,3200,2.03444454224302,2.03860954681769,2.03444454224302,2.03444454224302,99879.8422767364,0.0,1.0
1994-12-30,63.5,63.75,63.5,63.75,700,2.03444454224302,2.04245416642508,2.03444454224302,2.04245416642508,21848.7154980361,0.0,1.0
1995-01-03,63.88,64.0,63.88,64.0,10400,2.04661917099975,2.05046379060714,2.04661917099975,2.05046379060714,324609.487399393,0.0,1.0
1995-01-04,64.5,64.5,64.25,64.25,5820,2.06648303897126,2.06648303897126,2.0584734147892,2.0584734147892,181656.463140814,0.0,1.0
1995-01-05,64.87,64.87,64.37,64.37,2080,2.07833728276071,2.07833728276071,2.06231803439659,2.06231803439659,64921.8974798785,0.0,1.0
1995-01-06,64.62,64.62,64.25,64.5,1950,2.07032765857865,2.07032765857865,2.0584734147892,2.06648303897126,60864.2788873861,0.0,1.0
1995-01-09,65.75,65.75,65.0,65.0,830,2.10653115988155,2.10653115988155,2.08250228733538,2.08250228733538,25906.3340905285,0.0,1.0
1995-01-10,66.0,66.12,65.38,66.0,30450,2.11454078406361,2.118385403671,2.09467691609211,2.11454078406361,950419.12416457,0.0,1.0
1995-01-11,65.75,65.75,65.63,65.63,1330,2.10653115988155,2.10653115988155,2.10268654027416,2.10268654027416,41512.5594462686,0.0,1.0
1995-01-12,65.63,65.75,65.5,65.5,1120,2.10268654027416,2.10653115988155,2.09852153569949,2.09852153569949,34957.9447968578,0.0,1.0
1995-01-13,65.38,65.5,65.13,65.38,1240,2.09467691609211,2.09852153569949,2.08666729191005,2.09467691609211,38703.4388822352,0.0,1.0
1995-01-16,65.63,66.0,65.13,65.13,12560,2.10268654027416,2.11454078406361,2.08666729191005,2.08666729191005,392028.380936191,0.0,1.0
1995-01-17,65.13,65.25,65.0,65.25,1120,2.08666729191005,2.09051191151744,2.08250228733538,2.09051191151744,34957.9447968577,0.0,1.0
1995-01-18,65.0,65.0,65.0,65.0,700,2.08250228733538,2.08250228733538,2.08250228733538,2.08250228733538,21848.715498036,0.0,1.0
1995-01-19,65.5,65.5,65.0,65.0,1040,2.09852153569949,2.09852153569949,2.08250228733538,2.08250228733538,32460.9487399394,0.0,1.0
1995-01-20,65.0,65.0,65.0,65.0,1240,2.08250228733538,2.08250228733538,2.08250228733538,2.08250228733538,38703.4388822353,0.0,1.0
1995-01-23,64.5,64.5,64.37,64.37,1330,2.06648303897126,2.06648303897126,2.06231803439659,2.06231803439659,41512.5594462685,0.0,1.0
1995-01-24,64.0,64.5,64.0,64.25,7070,2.05046379060714,2.06648303897126,2.05046379060714,2.0584734147892,220672.026530164,0.0,1.0
1995-01-25,64.25,64.25,64.0,64.0,2490,2.0584734147892,2.0584734147892,2.05046379060714,2.05046379060714,77719.0022715854,0.0,1.0
1995-01-26,64.5,64.5,64.13,64.13,2570,2.06648303897126,2.06648303897126,2.05462879518181,2.05462879518181,80215.9983285038,0.0,1.0
1995-01-27,64.25,64.5,64.25,64.5,620,2.0584734147892,2.06648303897126,2.0584734147892,2.06648303897126,19351.7194411176,0.0,1.0
1995-01-30,64.62,64.62,64.62,64.62,620,2.07032765857865,2.07032765857865,2.07032765857865,2.07032765857865,19351.7194411176,0.0,1.0
1995-01-31,64.37,64.87,64.37,64.87,3320,2.06231803439659,2.07833728276071,2.06231803439659,2.07833728276071,103625.336362114,0.0,1.0
1995-02-01,64.37,64.37,64.0,64.25,620,2.06231803439659,2.06231803439659,2.05046379060714,2.0584734147892,19351.7194411176,0.0,1.0
1995-02-02,64.0,64.25,64.0,64.13,620,2.05046379060714,2.0584734147892,2.05046379060714,2.05462879518181,19351.7194411177,0.0,1.0
1995-02-03,64.5,64.5,64.25,64.25,3740,2.06648303897126,2.06648303897126,2.0584734147892,2.0584734147892,116734.565660935,0.0,1.0
1995-02-06,64.62,64.62,64.62,64.62,200,2.07032765857865,2.07032765857865,2.07032765857865,2.07032765857865,6242.49014229601,0.0,1.0
1995-02-07,64.75,65.13,64.75,64.87,1660,2.07449266315332,2.08666729191005,2.07449266315332,2.07833728276071,51812.6681810569,0.0,1.0
1995-02-08,65.38,65.38,65.13,65.25,2370,2.09467691609211,2.09467691609211,2.08666729191005,2.09051191151744,73973.5081862077,0.0,1.0
1995-02-09,65.38,65.63,65.13,65.5,1740,2.09467691609211,2.10268654027416,2.08666729191005,2.09852153569949,54309.6642379753,0.0,1.0
1995-02-10,65.5,65.75,65.5,65.5,1040,2.09852153569949,2.10653115988155,2.09852153569949,2.09852153569949,32460.9487399394,0.0,1.0
1995-02-13,65.75,66.0,65.75,65.75,1660,2.10653115988155,2.11454078406361,2.10653115988155,2.10653115988155,51812.6681810571,0.0,1.0
1995-02-14,66.12,66.12,65.75,65.75,1120,2.118385403671,2.118385403671,2.10653115988155,2.10653115988155,34957.9447968577,0.0,1.0
1995-02-15,66.0,66.12,65.75,65.87,6110,2.11454078406361,2.118385403671,2.10653115988155,2.11037577948894,190708.073847144,0.0,1.0
1995-02-16,66.25,66.5,66.12,66.12,3200,2.12255040824567,2.13056003242773,2.118385403671,2.118385403671,99879.8422767364,0.0,1.0
1995-02-17,67.13,67.5,66.88,66.88,4160,2.15074428536652,2.16259852915597,2.14273466118446,2.14273466118446,129843.794959757,0.0,1.0
1995-02-21,67.87,67.87,67.5,67.5,620,2.17445277294542,2.17445277294542,2.16259852915597,2.16259852915597,19351.7194411176,0.0,1.0
1995-02-22,68.5,68.63,67.87,68.0,7150,2.1946370258842,2.19880203045887,2.17445277294542,2.17861777752009,223169.022587083,0.0,1.0
1995-02-23,68.63,68.88,68.38,68.38,1450,2.19880203045887,2.20681165464093,2.19079240627682,2.19079240627682,45258.0535316462,0.0,1.0
1995-02-24,68.75,68.88,68.75,68.88,3200,2.20264665006626,2.20681165464093,2.20264665006626,2.20681165464093,99879.8422767365,0.0,1.0
1995-02-27,68.63,68.88,68.63,68.75,2080,2.19880203045887,2.20681165464093,2.19880203045887,2.20264665006626,64921.8974798788,0.0,1.0
1995-02-28,68.75,69.12,68.75,68.88,4360,2.20264665006626,2.21450089385571,2.20264665006626,2.20681165464093,136086.285102053,0.0,1.0
1995-03-01,68.38,68.63,68.38,68.63,1660,2.19079240627682,2.19880203045887,2.19079240627682,2.19880203045887,51812.6681810569,0.0,1.0
1995-03-02,68.75,68.75,68.38,68.38,3120,2.20264665006626,2.20264665006626,2.19079240627682,2.19079240627682,97382.8462198181,0.0,1.0
1995-03-03,69.25,69.25,69.0,69.0,1240,2.21866589843038,2.21866589843038,2.21065627424832,2.21065627424832,38703.4388822354,0.0,1.0
1995-03-06,70.0,70.13,69.5,69.5,1950,2.24269477097656,2.24685977555123,2.22667552261244,2.22667552261244,60864.2788873862,0.0,1.0
1995-03-07,70.63,70.63,69.87,69.87,2280,2.26287902391535,2.26287902391535,2.23852976640189,2.23852976640189,71164.3876221746,0.0,1.0
1995-03-08,69.37,70.25,69.25,70.25,3820,2.22251051803777,2.25070439515862,2.21866589843038,2.25070439515862,119231.561717854,0.0,1.0
1995-03-09,69.62,69.62,69.37,69.5,1870,2.23052014221983,2.23052014221983,2.22251051803777,2.22667552261244,58367.2828304678,0.0,1.0
1995-03-10,69.12,69.12,68.5,68.63,5280,2.21450089385571,2.21450089385571,2.1946370258842,2.19880203045887,164801.739756615,0.0,1.0
1995-03-13,69.37,69.75,69.37,69.37,1240,2.22251051803777,2.2346851467945,2.22251051803777,2.22251051803777,38703.4388822353,0.0,1.0
1995-03-14,69.5,69.75,69.5,69.75,1330,2.22667552261244,2.2346851467945,2.22667552261244,2.2346851467945,41512.5594462685,0.0,1.0
1995-03-15,70.25,70.87,70.0,70.0,22130,2.25070439515862,2.27056826313012,2.24269477097656,2.24269477097656,690731.534245054,0.0,1.0
1995-03-16,70.0,70.5,70.0,70.5,20380,2.24269477097656,2.25871401934068,2.24269477097656,2.25871401934068,636109.745499964,0.0,1.0
1995-03-17,69.87,69.87,69.75,69.75,830,2.23852976640189,2.23852976640189,2.2346851467945,2.2346851467945,25906.3340905285,0.0,1.0
1995-03-20,69.37,69.62,69.37,69.62,1040,2.22251051803777,2.23052014221983,2.22251051803777,2.23052014221983,32460.9487399393,0.0,1.0
1995-03-21,69.12,69.5,69.12,69.5,410,2.21450089385571,2.22667552261244,2.21450089385571,2.22667552261244,12797.1047917068,0.0,1.0
1995-03-22,69.37,69.5,69.25,69.25,490,2.22251051803777,2.22667552261244,2.21866589843038,2.21866589843038,15294.1008486252,0.0,1.0
1995-03-23,68.75,68.75,68.5,68.5,1040,2.20264665006626,2.20264665006626,2.1946370258842,2.1946370258842,32460.9487399394,0.0,1.0
1995-03-24,68.63,68.63,68.63,68.63,3740,2.19880203045887,2.19880203045887,2.19880203045887,2.19880203045887,116734.565660936,0.0,1.0
1995-03-27,70.13,70.13,69.62,69.75,2370,2.24685977555123,2.24685977555123,2.23052014221983,2.2346851467945,73973.5081862078,0.0,1.0
1995-03-28,70.13,70.13,69.87,69.87,910,2.24685977555123,2.24685977555123,2.23852976640189,2.23852976640189,28403.3301474469,0.0,1.0
1995-03-29,70.25,70.87,70.25,70.75,7770,2.25070439515862,2.27056826313012,2.25070439515862,2.26672364352274,242520.7420282,0.0,1.0
1995-03-30,70.13,70.5,69.87,70.5,13720,2.24685977555123,2.25871401934068,2.23852976640189,2.25871401934068,428234.823761507,0.0,1.0
1995-03-31,71.5,71.75,70.5,70.5,5610,2.29075251606891,2.29876214025097,2.25871401934068,2.25871401934068,175101.848491404,0.0,1.0
1995-04-03,71.25,71.5,70.86,71.37,68840,2.28274289188685,2.29075251606891,2.27024787816284,2.28658751149424,2148665.10697829,0.0,1.0
1995-04-04,70.63,71.0,70.63,70.75,43260,2.26287902391535,2.2747332677048,2.26287902391535,2.26672364352274,1350250.61777863,0.0,1.0
1995-04-05,72.0,72.0,71.25,71.63,9650,2.30677176443303,2.30677176443303,2.28274289188685,2.29491752064358,301200.149365783,0.0,1.0
1995-04-06,72.13,72.5,71.75,71.88,3410,2.3109367690077,2.32279101279715,2.29876214025097,2.30292714482564,106434.456926147,0.0,1.0
1995-04-07,73.12,73.12,72.37,72.37,1330,2.34265488076866,2.34265488076866,2.31862600822248,2.31862600822248,41512.5594462685,0.0,1.0
1995-04-10,72.0,72.5,71.75,72.5,14140,2.30677176443303,2.32279101279715,2.29876214025097,2.32279101279715,441344.053060329,0.0,1.0
1995-04-11,72.5,72.5,72.25,72.25,1740,2.32279101279715,2.32279101279715,2.31478138861509,2.31478138861509,54309.6642379754,0.0,1.0
1995-04-12,72.75,73.0,72.75,72.75,1040,2.33080063697921,2.33881026116127,2.33080063697921,2.33080063697921,32460.9487399393,0.0,1.0
1995-04-13,73.88,73.88,73.5,73.5,1040,2.36700413828212,2.36700413828212,2.35482950952539,2.35482950952539,32460.9487399393,0.0,1.0
1995-04-17,75.13,75.62,75.0,75.0,10400,2.40705225919241,2.42275112258925,2.40288725461774,2.40288725461774,324609.487399393,0.0,1.0
1995-04-18,75.75,75.75,75.25,75.38,910,2.42691612716392,2.42691612716392,2.4108968787998,2.41506188337447,28403.3301474469,0.0,1.0
1995-04-19,76.5,76.88,76.5,76.63,7900,2.4509449997101,2.46311962846683,2.4509449997101,2.45511000428477,246578.360620692,0.0,1.0
1995-04-20,77.5,77.5,77.25,77.25,13520,2.48298349643833,2.48298349643833,2.47497387225627,2.47497387225627,421992.333619212,0.0,1.0
1995-04-21,77.5,77.5,77.25,77.5,1450,2.48298349643833,2.48298349643833,2.47497387225627,2.48298349643833,45258.0535316462,0.0,1.0
1995-04-24,77.13,77.5,77.13,77.5,2490,2.47112925264889,2.48298349643833,2.47112925264889,2.48298349643833,77719.0022715853,0.0,1.0
1995-04-25,77.87,77.87,77.62,77.75,8610,2.49483774022778,2.49483774022778,2.48682811604572,2.49099312062039,268739.200625844,0.0,1.0
1995-04-26,78.5,78.5,77.75,77.75,8730,2.51502199316657,2.51502199316657,2.49099312062039,2.49099312062039,272484.694711221,0.0,1.0
1995-04-27,77.87,78.5,77.87,78.5,1450,2.49483774022778,2.51502199316657,2.49483774022778,2.51502199316657,45258.0535316462,0.0,1.0
1995-04-28,77.62,78.13,77.5,78.13,3530,2.48682811604572,2.50316774937712,2.48298349643833,2.50316774937712,110179.951011525,0.0,1.0
1995-05-01,78.13,78.38,78.13,78.38,1660,2.50316774937712,2.51117737355918,2.50316774937712,2.51117737355918,51812.668181057,0.0,1.0
1995-05-02,78.38,78.38,78.38,78.38,290,2.51117737355918,2.51117737355918,2.51117737355918,2.51117737355918,9051.61070632923,0.0,1.0
1995-05-03,77.5,77.5,76.88,76.88,5200,2.48298349643833,2.48298349643833,2.46311962846683,2.46311962846683,162304.743699697,0.0,1.0
1995-05-04,78.0,78.75,78.0,78.75,13600,2.49900274480245,2.52303161734863,2.49900274480245,2.52303161734863,424489.32967613,0.0,1.0
1995-05-05,78.63,78.63,78.5,78.5,490,2.51918699774124,2.51918699774124,2.51502199316657,2.51502199316657,15294.1008486253,0.0,1.0
1995-05-08,79.75,80.13,78.87,78.87,5070,2.55507011407687,2.5672447428336,2.52687623695602,2.52687623695602,158247.125107204,0.0,1.0
1995-05-09,80.5,80.5,79.88,79.88,4990,2.57909898662304,2.57909898662304,2.55923511865154,2.55923511865154,155750.129050286,0.0,1.0
1995-05-10,79.12,80.5,79.0,80.5,5690,2.53488586113808,2.57909898662304,2.53104124153069,2.57909898662304,177598.844548322,0.0,1.0
1995-05-11,77.25,77.75,77.25,77.62,6530,2.47497387225627,2.49099312062039,2.47497387225627,2.48682811604572,203817.303145965,0.0,1.0
1995-05-12,77.25,77.25,77.0,77.0,620,2.47497387225627,2.47497387225627,2.46696424807421,2.46696424807421,19351.7194411177,0.0,1.0
1995-05-15,76.5,77.37,76.5,77.37,6940,2.4509449997101,2.47881849186366,2.4509449997101,2.47881849186366,216614.407937672,0.0,1.0
1995-05-16,76.5,76.63,76.12,76.12,15800,2.4509449997101,2.45511000428477,2.43877037095337,2.43877037095337,493156.721241385,0.0,1.0
1995-05-17,76.25,76.75,76.25,76.75,4860,2.44293537552804,2.45895462389216,2.44293537552804,2.45895462389216,151692.510457793,0.0,1.0
1995-05-18,75.38,75.5,75.25,75.25,4450,2.41506188337447,2.41890650298186,2.4108968787998,2.4108968787998,138895.405666087,0.0,1.0
1995-05-19,75.13,76.12,75.13,76.12,11930,2.40705225919241,2.43877037095337,2.40705225919241,2.43877037095337,372364.536987958,0.0,1.0
1995-05-22,76.5,76.5,75.5,75.5,2080,2.4509449997101,2.4509449997101,2.41890650298186,2.41890650298186,64921.8974798785,0.0,1.0
1995-05-23,76.37,77.25,76.37,77.0,4030,2.44677999513543,2.47497387225627,2.44677999513543,2.46696424807421,125786.176367265,0.0,1.0
1995-05-24,77.87,78.5,77.5,77.75,10810,2.49483774022778,2.51502199316657,2.48298349643833,2.49099312062039,337406.5921911,0.0,1.0
1995-05-25,79.88,79.88,79.5,79.62,4860,2.55923511865154,2.55923511865154,2.54706048989481,2.55090510950219,151692.510457793,0.0,1.0
1995-05-26,80.5,80.87,80.5,80.75,4990,2.57909898662304,2.59095323041249,2.57909898662304,2.5871086108051,155750.129050286,0.0,1.0
1995-05-30,80.87,81.0,80.75,81.0,1450,2.59095323041249,2.59511823498716,2.5871086108051,2.59511823498716,45258.0535316462,0.0,1.0
1995-05-31,81.0,81.0,79.88,80.25,5400,2.59511823498716,2.59511823498716,2.55923511865154,2.57108936244098,168547.233841993,0.0,1.0
1995-06-01,81.5,81.5,81.0,81.12,20800,2.61113748335128,2.61113748335128,2.59511823498716,2.59896285459455,649218.974798786,0.0,1.0
1995-06-02,81.63,81.63,81.0,81.38,1660,2.61530248792595,2.61530248792595,2.59511823498716,2.60729286374389,51812.668181057,0.0,1.0
1995-06-05,82.5,82.5,81.38,82.0,2910,2.64317598007952,2.64317598007952,2.60729286374389,2.6271567317154,90828.2315704069,0.0,1.0
1995-06-06,82.5,82.5,81.88,82.25,5610,2.64317598007952,2.64317598007952,2.62331211210801,2.63516635589746,175101.848491403,0.0,1.0
1995-06-07,82.87,83.75,82.87,83.25,11230,2.65503022386896,2.68322410098981,2.65503022386896,2.66720485262569,350515.821489922,0.0,1.0
1995-06-08,85.25,85.25,84.0,84.12,35230,2.73128184608217,2.73128184608217,2.69123372517187,2.69507834477926,1099614.63856544,0.0,1.0
1995-06-09,34.13,34.63,34.0,34.38,13520,2.73368473333678,2.77373285424708,2.72327222190011,2.75370879379193,168796.933447685,0.0,2.5
1995-06-12,34.25,34.25,33.5,34.0,8300,2.74329628235526,2.74329628235526,2.68322410098981,2.72327222190011,103625.336362114,0.0,1.0
1995-06-13,33.75,34.0,33.5,34.0,10275,2.70324816144496,2.72327222190011,2.68322410098981,2.72327222190011,128283.172424183,0.0,1.0
1995-06-14,33.88,34.0,33.5,33.75,15175,2.71366067288164,2.72327222190011,2.68322410098981,2.70324816144496,189459.575818684,0.0,1.0
1995-06-15,33.5,33.75,33.5,33.75,12475,2.68322410098981,2.70324816144496,2.68322410098981,2.70324816144496,155750.129050286,0.0,1.0
1995-06-16,33.75,33.75,33.5,33.63,5400,2.70324816144496,2.70324816144496,2.68322410098981,2.69363661242649,67418.893536797,0.0,1.0
1995-06-19,34.5,34.5,33.88,34.0,6025,2.7633203428104,2.7633203428104,2.71366067288164,2.72327222190011,75222.0062146671,0.0,1.0
1995-06-20,34.0,34.38,34.0,34.25,10075,2.72327222190011,2.75370879379193,2.72327222190011,2.74329628235526,125786.176367265,0.0,1.0
1995-06-21,34.0,34.13,33.88,34.13,2800,2.72327222190011,2.73368473333678,2.71366067288164,2.73368473333678,34957.9447968577,0.0,1.0
1995-06-22,34.63,34.63,34.38,34.38,4975,2.77373285424708,2.77373285424708,2.75370879379193,2.75370879379193,62112.7769158454,0.0,1.0
1995-06-23,34.38,34.38,34.13,34.38,2275,2.75370879379193,2.75370879379193,2.73368473333678,2.75370879379193,28403.3301474469,0.0,1.0
1995-06-26,34.88,35.0,34.5,34.75,12875,2.79375691470223,2.8033684637207,2.7633203428104,2.78334440326555,160744.121164122,0.0,1.0
1995-06-27,35.13,35.38,34.88,34.88,4250,2.81378097515738,2.83380503561252,2.79375691470223,2.79375691470223,53061.1662095161,0.0,1.0
1995-06-28,34.5,34.63,34.0,34.63,20675,2.7633203428104,2.77373285424708,2.72327222190011,2.77373285424708,258126.967383941,0.0,1.0
1995-06-29,34.63,34.63,34.38,34.63,3625,2.77373285424708,2.77373285424708,2.75370879379193,2.77373285424708,45258.0535316461,0.0,1.0
1995-06-30,34.88,34.88,34.63,34.63,9150,2.79375691470223,2.79375691470223,2.77373285424708,2.77373285424708,114237.569604017,0.0,1.0
1995-07-03,35.25,35.25,35.0,35.13,7275,2.82339252417585,2.82339252417585,2.8033684637207,2.81378097515738,90828.231570407,0.0,1.0
1995-07-05,35.75,35.75,35.38,35.38,24950,2.86344064508614,2.86344064508614,2.83380503561252,2.83380503561252,311500.258100572,0.0,1.0
1995-07-06,36.13,36.13,35.75,35.75,25475,2.89387721697797,2.89387721697797,2.86344064508614,2.86344064508614,318054.872749982,0.0,1.0
1995-07-07,36.0,36.25,35.88,35.88,25675,2.88346470554129,2.90348876599644,2.87385315652282,2.87385315652282,320551.868806901,0.0,1.0
1995-07-10,37.0,37.25,36.13,36.13,94725,2.96356094736188,2.98358500781703,2.89387721697797,2.89387721697797,1182639.75745798,0.0,1.0
1995-07-11,36.63,36.63,36.13,36.63,28700,2.93392533788826,2.93392533788826,2.89387721697797,2.93392533788826,358318.934167792,0.0,1.0
1995-07-12,36.13,36.25,35.75,36.13,143300,2.89387721697797,2.90348876599644,2.86344064508614,2.89387721697797,1789097.67478204,0.0,1.0
1995-07-13,35.88,36.13,35.75,36.13,9150,2.87385315652282,2.89387721697797,2.86344064508614,2.89387721697797,114237.569604017,0.0,1.0
1995-07-14,35.75,35.75,35.25,35.5,31200,2.86344064508614,2.86344064508614,2.82339252417585,2.84341658463099,389531.384879272,0.0,1.0
1995-07-17,36.13,36.13,35.75,35.75,23275,2.89387721697797,2.89387721697797,2.86344064508614,2.86344064508614,290587.916123879,0.0,1.0
1995-07-18,35.75,36.0,35.63,36.0,4050,2.86344064508614,2.88346470554129,2.85382909606767,2.88346470554129,50564.1701525978,0.0,1.0
1995-07-19,34.5,35.5,34.25,35.5,12675,2.7633203428104,2.84341658463099,2.74329628235526,2.84341658463099,158247.125107204,0.0,1.0
1995-07-20,34.88,35.13,34.88,35.0,23700,2.79375691470223,2.81378097515738,2.79375691470223,2.8033684637207,295894.032744831,0.0,1.0
1995-07-21,35.75,35.75,35.25,35.5,17875,2.86344064508614,2.86344064508614,2.82339252417585,2.84341658463099,223169.022587083,0.0,1.0
1995-07-24,37.0,37.25,35.63,35.63,25050,2.96356094736188,2.98358500781703,2.85382909606767,2.85382909606767,312748.756129031,0.0,1.0
1995-07-25,36.38,36.38,36.0,36.25,14750,2.91390127743311,2.91390127743311,2.88346470554129,2.90348876599644,184153.459197733,0.0,1.0
1995-07-26,36.5,36.5,36.38,36.5,20800,2.92351282645159,2.92351282645159,2.91390127743311,2.92351282645159,259687.589919514,0.0,1.0
1995-07-27,36.5,36.5,36.38,36.38,21825,2.92351282645159,2.92351282645159,2.91390127743311,2.91390127743311,272484.694711221,0.0,1.0
1995-07-28,36.63,36.75,36.63,36.75,3725,2.93392533788826,2.94353688690673,2.93392533788826,2.94353688690673,46506.5515601054,0.0,1.0
1995-07-31,36.5,36.63,36.25,36.63,6550,2.92351282645159,2.93392533788826,2.90348876599644,2.93392533788826,81776.6208640777,0.0,1.0
1995-08-01,36.25,36.25,36.0,36.25,1450,2.90348876599644,2.90348876599644,2.88346470554129,2.90348876599644,18103.2214126584,0.0,1.0
1995-08-02,35.75,36.13,35.63,35.75,23600,2.86344064508614,2.89387721697797,2.85382909606767,2.86344064508614,294645.534716372,0.0,1.0
1995-08-03,36.0,36.13,35.75,35.75,46175,2.88346470554129,2.89387721697797,2.86344064508614,2.86344064508614,576493.964641038,0.0,1.0
1995-08-04,35.63,35.88,35.5,35.88,21825,2.85382909606767,2.87385315652282,2.84341658463099,2.87385315652282,272484.694711221,0.0,1.0
1995-08-07,35.25,35.5,35.25,35.5,28175,2.82339252417585,2.84341658463099,2.82339252417585,2.84341658463099,351764.31951838,0.0,1.0
1995-08-08,35.63,35.63,35.25,35.25,29200,2.85382909606767,2.85382909606767,2.82339252417585,2.82339252417585,364561.424310088,0.0,1.0
1995-08-09,35.75,35.88,35.5,35.5,7175,2.86344064508614,2.87385315652282,2.84341658463099,2.84341658463099,89579.733541948,0.0,1.0
1995-08-10,35.75,35.75,35.5,35.75,15475,2.86344064508614,2.86344064508614,2.84341658463099,2.86344064508614,193205.069904062,0.0,1.0
1995-08-11,35.63,35.75,35.5,35.75,13500,2.85382909606767,2.86344064508614,2.84341658463099,2.86344064508614,168547.233841993,0.0,1.0
1995-08-14,35.63,35.88,35.63,35.63,25675,2.85382909606767,2.87385315652282,2.85382909606767,2.85382909606767,320551.868806901,0.0,1.0
1995-08-15,35.25,35.5,35.13,35.13,38050,2.82339252417585,2.84341658463099,2.81378097515738,2.81378097515738,475053.499828727,0.0,1.0
1995-08-16,35.5,35.63,35.38,35.5,11950,2.84341658463099,2.85382909606767,2.83380503561252,2.84341658463099,149195.514400875,0.0,1.0
1995-08-17,36.25,36.63,35.25,35.5,18600,2.90348876599644,2.93392533788826,2.82339252417585,2.84341658463099,232220.633293412,0.0,1.0
1995-08-18,36.0,36.13,35.88,36.13,19025,2.88346470554129,2.89387721697797,2.87385315652282,2.89387721697797,237526.749914364,0.0,1.0
1995-08-21,35.5,35.75,35.5,35.75,86725,2.84341658463099,2.86344064508614,2.84341658463099,2.86344064508614,1082759.91518125,0.0,1.0
1995-08-22,34.25,34.75,34.13,34.38,134350,2.74329628235526,2.78334440326555,2.73368473333678,2.75370879379193,1677357.10123494,0.0,1.0
1995-08-23,33.75,34.13,33.75,34.13,13400,2.70324816144496,2.73368473333678,2.70324816144496,2.73368473333678,167298.735813533,0.0,1.0
1995-08-24,34.13,34.5,34.0,34.5,134775,2.73368473333678,2.7633203428104,2.72327222190011,2.7633203428104,1682663.21785589,0.0,1.0
1995-08-25,34.38,34.38,34.13,34.13,9550,2.75370879379193,2.75370879379193,2.73368473333678,2.73368473333678,119231.561717854,0.0,1.0
1995-08-28,34.5,34.63,34.25,34.25,11625,2.7633203428104,2.77373285424708,2.74329628235526,2.74329628235526,145137.895808383,0.0,1.0
1995-08-29,33.75,34.25,33.75,34.25,3625,2.70324816144496,2.74329628235526,2.70324816144496,2.74329628235526,45258.0535316461,0.0,1.0
1995-08-30,33.25,33.75,33.25,33.75,23800,2.66320004053466,2.70324816144496,2.66320004053466,2.70324816144496,297142.530773291,0.0,1.0
1995-08-31,33.75,33.75,33.38,33.75,5300,2.70324816144496,2.70324816144496,2.67361255197134,2.70324816144496,66170.3955083378,0.0,1.0
1995-09-01,34.0,34.13,33.88,34.0,5500,2.72327222190011,2.73368473333678,2.71366067288164,2.72327222190011,68667.3915652562,0.0,1.0
1995-09-05,35.13,35.25,35.0,35.0,12675,2.81378097515738,2.82339252417585,2.8033684637207,2.8033684637207,158247.125107204,0.0,1.0
1995-09-06,34.75,35.38,34.63,35.38,1025,2.78334440326555,2.83380503561252,2.77373285424708,2.83380503561252,12797.1047917068,0.0,1.0
1995-09-07,34.0,34.38,34.0,34.38,9975,2.72327222190011,2.75370879379193,2.72327222190011,2.75370879379193,124537.678338805,0.0,1.0
1995-09-08,34.63,34.63,34.38,34.38,9250,2.77373285424708,2.77373285424708,2.75370879379193,2.75370879379193,115486.067632476,0.0,1.0
1995-09-11,34.25,34.88,34.25,34.5,31500,2.74329628235526,2.79375691470223,2.74329628235526,2.7633203428104,393276.878964649,0.0,1.0
1995-09-12,34.63,34.63,34.38,34.5,22975,2.77373285424708,2.77373285424708,2.75370879379193,2.7633203428104,286842.422038502,0.0,1.0
1995-09-13,34.13,34.38,33.88,34.25,9775,2.75907524199391,2.77928528625112,2.7388651977367,2.76877606323737,120917.597650908,0.317,1.0
1995-09-14,34.25,34.25,34.13,34.25,4250,2.76877606323737,2.76877606323737,2.75907524199391,2.76877606323737,52572.8685438728,0.0,1.0
1995-09-15,34.75,35.0,34.13,34.13,20175,2.80919615175178,2.82940619600899,2.75907524199391,2.75907524199391,249566.499499444,0.0,1.0
1995-09-18,35.0,35.13,34.75,34.88,2175,2.82940619600899,2.83991541902274,2.80919615175178,2.81970537476553,26904.9386077467,0.0,1.0
1995-09-19,35.5,35.5,35.25,35.5,1450,2.86982628452341,2.86982628452341,2.8496162402662,2.86982628452341,17936.6257384978,0.0,1.0
1995-09-20,35.75,35.75,35.38,35.38,1750,2.89003632878061,2.89003632878061,2.86012546327995,2.86012546327995,21647.6517533594,0.0,1.0
1995-09-21,36.13,36.13,35.63,35.63,13925,2.92075559605157,2.92075559605157,2.88033550753715,2.88033550753715,172253.45752316,0.0,1.0
1995-09-22,35.75,35.88,35.63,35.88,3425,2.89003632878061,2.90054555179436,2.88033550753715,2.90054555179436,42367.5470030034,0.0,1.0
1995-09-25,35.75,36.0,35.75,36.0,1225,2.89003632878061,2.91024637303782,2.89003632878061,2.91024637303782,15153.3562273516,0.0,1.0
1995-09-26,36.0,36.13,35.88,35.88,2900,2.91024637303782,2.92075559605157,2.90054555179436,2.90054555179436,35873.2514769956,0.0,1.0
1995-09-27,36.13,36.13,35.88,35.88,80175,2.92075559605157,2.92075559605157,2.90054555179436,2.90054555179436,991771.702471765,0.0,1.0
1995-09-28,36.0,36.13,35.75,35.75,34200,2.91024637303782,2.92075559605157,2.89003632878061,2.89003632878061,423056.965694224,0.0,1.0
1995-09-29,36.25,36.25,36.0,36.13,6750,2.93045641729503,2.93045641729503,2.91024637303782,2.92075559605157,83498.0853343862,0.0,1.0
1995-10-02,36.13,36.38,36.0,36.25,5925,2.92075559605157,2.94096564030878,2.91024637303782,2.93045641729503,73292.7637935168,0.0,1.0
1995-10-03,35.75,36.13,35.75,35.88,90475,2.89003632878061,2.92075559605157,2.89003632878061,2.90054555179436,1119183.59564868,0.0,1.0
1995-10-04,35.88,36.13,35.88,36.0,10175,2.90054555179436,2.92075559605157,2.90054555179436,2.91024637303782,125865.63233739,0.0,1.0
1995-10-05,36.63,36.63,36.25,36.38,23700,2.96117568456598,2.96117568456598,2.93045641729503,2.94096564030878,293171.055174068,0.0,1.0
1995-10-06,36.75,36.88,36.63,36.63,2275,2.97087650580944,2.98138572882319,2.96117568456598,2.96117568456598,28141.9472793672,0.0,1.0
1995-10-09,37.5,37.5,36.75,36.75,29200,3.03150663858106,3.03150663858106,2.97087650580944,2.97087650580944,361206.532113197,0.0,1.0
1995-10-10,37.5,37.5,37.13,37.5,5300,3.03150663858106,3.03150663858106,3.0015957730804,3.03150663858106,65561.4595958885,0.0,1.0
1995-10-11,37.13,37.38,36.88,37.0,4450,3.0015957730804,3.0218058173376,2.98138572882319,2.99108655006665,55046.8858871138,0.0,1.0
1995-10-12,37.25,37.25,37.13,37.25,1125,3.01129659432386,3.01129659432386,3.0015957730804,3.01129659432386,13916.347555731,0.0,1.0
1995-10-13,37.0,37.13,36.5,37.13,14650,2.99108655006665,3.0015957730804,2.95066646155223,3.0015957730804,181221.770392409,0.0,1.0
1995-10-16,37.25,37.38,37.13,37.25,12775,3.01129659432386,3.0218058173376,3.0015957730804,3.01129659432386,158027.857799523,0.0,1.0
1995-10-17,37.38,37.38,37.25,37.38,1550,3.0218058173376,3.0218058173376,3.01129659432386,3.0218058173376,19173.6344101183,0.0,1.0
1995-10-18,37.38,37.38,37.13,37.38,1450,3.0218058173376,3.0218058173376,3.0015957730804,3.0218058173376,17936.6257384978,0.0,1.0
1995-10-19,38.0,38.0,37.13,37.13,20275,3.07192672709548,3.07192672709548,3.0015957730804,3.0015957730804,250803.508171064,0.0,1.0
1995-10-20,38.38,38.5,38.0,38.0,3100,3.10264599436643,3.11234681560989,3.07192672709548,3.07192672709548,38347.2688202367,0.0,1.0
1995-10-23,38.0,38.25,37.5,38.13,18075,3.07192672709548,3.09213677135268,3.03150663858106,3.08243595010923,223589.317395412,0.0,1.0
1995-10-24,38.13,38.38,38.13,38.13,1750,3.08243595010923,3.10264599436643,3.08243595010923,3.08243595010923,21647.6517533594,0.0,1.0
1995-10-25,38.25,38.25,38.13,38.25,8200,3.09213677135268,3.09213677135268,3.08243595010923,3.09213677135268,101434.711072884,0.0,1.0
1995-10-26,37.88,38.0,37.88,38.0,6325,3.06222590585202,3.07192672709548,3.06222590585202,3.07192672709548,78240.7984799989,0.0,1.0
1995-10-27,37.38,37.75,37.38,37.75,3625,3.0218058173376,3.05171668283827,3.0218058173376,3.05171668283827,44841.5643462445,0.0,1.0
1995-10-30,37.63,37.63,37.13,37.13,8200,3.04201586159481,3.04201586159481,3.0015957730804,3.0015957730804,101434.711072884,0.0,1.0
1995-10-31,38.13,38.25,38.13,38.25,2700,3.08243595010923,3.09213677135268,3.08243595010923,3.09213677135268,33399.2341337544,0.0,1.0
1995-11-01,38.5,38.5,38.38,38.38,3950,3.11234681560989,3.11234681560989,3.10264599436643,3.10264599436643,48861.8425290112,0.0,1.0
1995-11-02,38.63,38.75,38.5,38.75,7375,3.12285603862364,3.1325568598671,3.11234681560989,3.1325568598671,91229.3895320146,0.0,1.0
1995-11-03,38.75,38.75,38.5,38.63,20050,3.1325568598671,3.1325568598671,3.11234681560989,3.12285603862364,248020.238659918,0.0,1.0
1995-11-06,38.75,38.88,38.5,38.63,10075,3.1325568598671,3.14306608288085,3.11234681560989,3.12285603862364,124628.623665769,0.0,1.0
1995-11-07,38.63,38.63,38.38,38.5,4150,3.12285603862364,3.12285603862364,3.10264599436643,3.11234681560989,51335.8598722523,0.0,1.0
1995-11-08,38.5,38.63,38.5,38.5,13825,3.11234681560989,3.12285603862364,3.11234681560989,3.11234681560989,171016.448851539,0.0,1.0
1995-11-09,38.63,38.75,38.38,38.38,8000,3.12285603862364,3.1325568598671,3.10264599436643,3.10264599436643,98960.6937296429,0.0,1.0
1995-11-10,39.13,39.25,38.5,38.63,16200,3.16327612713805,3.17297694838151,3.11234681560989,3.12285603862364,200395.404802527,0.0,1.0
1995-11-13,38.63,39.25,38.63,39.13,22650,3.12285603862364,3.17297694838151,3.12285603862364,3.16327612713805,280182.464122052,0.0,1.0
1995-11-14,39.75,40.13,39.63,39.63,17050,3.21339703689593,3.24411630416688,3.20369621565247,3.20369621565247,210909.978511301,0.0,1.0
1995-11-15,41.5,41.5,41.25,41.38,14025,3.35486734669638,3.35486734669638,3.33465730243917,3.34516652545292,173490.46619478,0.0,1.0
1995-11-16,41.25,41.75,41.13,41.75,12775,3.33465730243917,3.37507739095358,3.32495648119571,3.37507739095358,158027.857799524,0.0,1.0
1995-11-17,41.38,41.63,41.38,41.38,17975,3.34516652545292,3.36537656971012,3.34516652545292,3.34516652545292,222352.308723791,0.0,1.0
1995-11-20,41.38,41.75,41.25,41.38,16950,3.34516652545292,3.37507739095358,3.33465730243917,3.34516652545292,209672.969839681,0.0,1.0
1995-11-21,42.0,42.0,41.63,41.63,33900,3.39528743521079,3.39528743521079,3.36537656971012,3.36537656971012,419345.939679362,0.0,1.0
1995-11-22,42.25,42.63,42.25,42.25,3100,3.415497479468,3.44621674673895,3.415497479468,3.415497479468,38347.2688202366,0.0,1.0
1995-11-24,41.38,41.5,41.25,41.25,3725,3.34516652545292,3.35486734669638,3.33465730243917,3.33465730243917,46078.573017865,0.0,1.0
1995-11-27,41.25,41.75,40.75,41.63,7275,3.33465730243917,3.37507739095358,3.29423721392476,3.36537656971012,89992.380860394,0.0,1.0
1995-11-28,41.38,41.38,41.25,41.38,8100,3.34516652545292,3.34516652545292,3.33465730243917,3.34516652545292,100197.702401263,0.0,1.0
1995-11-29,40.88,40.88,40.63,40.88,28375,3.3047464369385,3.3047464369385,3.2845363926813,3.3047464369385,351001.210572328,0.0,1.0
1995-11-30,41.0,41.25,40.75,41.25,6950,3.31444725818196,3.33465730243917,3.29423721392476,3.33465730243917,85972.1026776274,0.0,1.0
1995-12-01,41.13,41.38,41.13,41.38,3425,3.32495648119571,3.34516652545292,3.32495648119571,3.34516652545292,42367.5470030034,0.0,1.0
1995-12-04,41.88,41.88,41.5,41.5,37850,3.38558661396733,3.38558661396733,3.35486734669638,3.35486734669638,468207.782208373,0.0,1.0
1995-12-05,42.5,42.5,42.13,42.13,11000,3.4357075237252,3.4357075237252,3.40579665822454,3.40579665822454,136070.953878259,0.0,1.0
1995-12-06,41.25,41.88,41.25,41.88,22875,3.33465730243917,3.38558661396733,3.33465730243917,3.38558661396733,282965.733633198,0.0,1.0
1995-12-07,41.38,41.63,41.25,41.5,84125,3.34516652545292,3.36537656971012,3.33465730243917,3.35486734669638,1040633.54500078,0.0,1.0
1995-12-08,41.0,41.25,40.88,41.25,78100,3.31444725818196,3.33465730243917,3.3047464369385,3.33465730243917,966103.77253564,0.0,1.0
1995-12-11,42.38,42.38,41.63,41.63,4675,3.42600670248175,3.42600670248175,3.36537656971012,3.36537656971012,57830.15539826,0.0,1.0
1995-12-12,42.0,42.25,41.75,42.25,8400,3.39528743521079,3.415497479468,3.37507739095358,3.415497479468,103908.728416125,0.0,1.0
1995-12-13,41.56,41.63,41.5,41.63,6550,3.35971775731811,3.36537656971012,3.35486734669638,3.36537656971012,81024.0679911451,0.0,1.0
1995-12-14,41.25,41.63,41.25,41.63,24125,3.33465730243917,3.36537656971012,3.33465730243917,3.36537656971012,298428.342028454,0.0,1.0
1995-12-15,42.38,42.75,42.13,42.13,13300,3.42600670248175,3.45591756798241,3.40579665822454,3.40579665822454,164522.153325531,0.0,1.0
1995-12-18,41.88,42.13,41.63,41.75,4575,3.38558661396733,3.40579665822454,3.36537656971012,3.37507739095358,56593.1467266396,0.0,1.0
1995-12-19,41.88,42.0,41.75,42.0,10500,3.38558661396733,3.39528743521079,3.37507739095358,3.39528743521079,129885.910520156,0.0,1.0
1995-12-20,42.5,42.75,42.25,42.38,1850,3.4357075237252,3.45591756798241,3.415497479468,3.42600670248175,22884.66042498,0.0,1.0
1995-12-21,42.75,42.75,42.63,42.63,1225,3.45591756798241,3.45591756798241,3.44621674673895,3.44621674673895,15153.3562273516,0.0,1.0
1995-12-22,42.5,42.75,42.25,42.75,3625,3.4357075237252,3.45591756798241,3.415497479468,3.45591756798241,44841.5643462445,0.0,1.0
1995-12-26,43.25,43.25,42.63,42.75,4350,3.49633765649683,3.49633765649683,3.44621674673895,3.45591756798241,53809.8772154933,0.0,1.0
1995-12-27,43.75,44.25,43.63,43.88,20800,3.53675774501124,3.57717783352565,3.52705692376778,3.54726696802499,257297.803697072,0.0,1.0
1995-12-28,44.13,44.13,43.75,43.75,5200,3.5674770122822,3.5674770122822,3.53675774501124,3.53675774501124,64324.4509242678,0.0,1.0
1995-12-29,44.0,44.75,44.0,44.25,6125,3.55696778926845,3.61759792204007,3.55696778926845,3.57717783352565,75766.7811367578,0.0,1.0
1996-01-02,46.38,46.38,44.88,44.88,9875,3.74936741059706,3.74936741059706,3.62810714505382,3.62810714505382,122154.606322528,0.0,1.0
1996-01-03,46.75,46.75,46.38,46.38,9150,3.77927827609773,3.77927827609773,3.74936741059706,3.74936741059706,113186.293453279,0.0,1.0
1996-01-04,46.375,46.375,44.875,44.875,7575,3.74896320971191,3.74896320971191,3.62770294416867,3.62770294416867,93703.4068752558,0.0,1.0
1996-01-05,46.75,46.75,46.375,46.375,6025,3.77927827609773,3.77927827609773,3.74896320971191,3.74896320971191,74529.7724651373,0.0,1.0
1996-01-08,45.13,45.37,45.13,45.25,925,3.64831718931102,3.66771883179794,3.64831718931102,3.65801801055448,11442.33021249,0.0,1.0
1996-01-09,45.0,45.13,44.62,45.13,3425,3.63780796629728,3.64831718931102,3.60708869902632,3.64831718931102,42367.5470030033,0.0,1.0
1996-01-10,45.125,45.375,45.125,45.25,5300,3.64791298842588,3.66812303268309,3.64791298842588,3.65801801055448,65561.4595958884,0.0,1.0
1996-01-11,45.0,45.125,44.625,45.125,19750,3.63780796629728,3.64791298842588,3.60749289991147,3.64791298842588,244309.212645056,0.0,1.0
1996-01-12,45.5,45.5,44.875,44.875,13100,3.67822805481169,3.67822805481169,3.62770294416867,3.62770294416867,162048.13598229,0.0,1.0
1996-01-15,45.37,45.5,45.0,45.25,26825,3.66771883179794,3.67822805481169,3.63780796629728,3.65801801055448,331827.576162209,0.0,1.0
1996-01-16,45.0,45.0,44.62,44.88,13925,3.63780796629728,3.63780796629728,3.60708869902632,3.62810714505382,172253.45752316,0.0,1.0
1996-01-17,45.375,45.5,45.0,45.25,4775,3.66812303268309,3.67822805481169,3.63780796629728,3.65801801055448,59067.1640698806,0.0,1.0
1996-01-18,45.0,45.0,44.625,44.875,106700,3.63780796629728,3.63780796629728,3.60749289991147,3.62770294416867,1319888.25261911,0.0,1.0
1996-01-19,45.25,45.375,45.0,45.0,2900,3.65801801055448,3.66812303268309,3.63780796629728,3.63780796629728,35873.2514769956,0.0,1.0
1996-01-22,44.88,45.0,44.62,44.62,6025,3.62810714505382,3.63780796629728,3.60708869902632,3.60708869902632,74529.7724651373,0.0,1.0
1996-01-23,44.25,44.88,44.25,44.88,23500,3.57717783352565,3.62810714505382,3.57717783352565,3.62810714505382,290697.037830827,0.0,1.0
1996-01-24,44.875,45.0,44.625,44.625,7275,3.62770294416867,3.63780796629728,3.60749289991147,3.60749289991147,89992.3808603941,0.0,1.0
1996-01-25,44.25,44.875,44.25,44.875,5400,3.57717783352565,3.62770294416867,3.57717783352565,3.62770294416867,66798.4682675091,0.0,1.0
1996-01-26,44.375,44.375,44.0,44.0,4675,3.58728285565426,3.58728285565426,3.55696778926845,3.55696778926845,57830.1553982601,0.0,1.0
1996-01-29,42.87,43.0,42.5,42.75,19650,3.46561838922587,3.47612761223962,3.4357075237252,3.45591756798241,243072.203973436,0.0,1.0
1996-01-30,42.38,42.38,42.12,42.25,3525,3.42600670248175,3.42600670248175,3.40498825645425,3.415497479468,43604.5556746239,0.0,1.0
1996-01-31,42.875,43.0,42.5,42.75,24525,3.46602259011102,3.47612761223962,3.4357075237252,3.45591756798241,303376.376714936,0.0,1.0
1996-02-01,42.375,42.375,42.125,42.25,12475,3.4256025015966,3.4256025015966,3.40539245733939,3.415497479468,154316.831784662,0.0,1.0
1996-02-02,41.5,42.0,41.5,41.875,6550,3.35486734669638,3.39528743521079,3.35486734669638,3.38518241308219,81024.0679911451,0.0,1.0
1996-02-05,41.5,41.5,41.125,41.25,8925,3.35486734669638,3.35486734669638,3.32455228031057,3.33465730243917,110403.023942133,0.0,1.0
1996-02-06,41.875,41.875,41.125,41.375,5700,3.38518241308219,3.38518241308219,3.32455228031057,3.34476232456777,70509.4942823705,0.0,1.0
1996-02-07,41.75,42.125,41.625,42.125,20575,3.37507739095358,3.40539245733939,3.36497236882498,3.40539245733939,254514.534185926,0.0,1.0
1996-02-08,41.625,41.75,41.5,41.5,17675,3.36497236882498,3.37507739095358,3.35486734669638,3.35486734669638,218641.28270893,0.0,1.0
1996-02-09,41.375,41.75,41.125,41.5,9775,3.34476232456777,3.37507739095358,3.32455228031057,3.35486734669638,120917.597650908,0.0,1.0
1996-02-12,41.25,41.5,41.125,41.375,23375,3.33465730243917,3.35486734669638,3.32455228031057,3.34476232456777,289150.7769913,0.0,1.0
1996-02-13,42.5,42.625,42.125,42.125,55425,3.4357075237252,3.44581254585381,3.40539245733939,3.40539245733939,685612.056245684,0.0,1.0
1996-02-14,43.125,43.25,43.0,43.125,2375,3.48623263436822,3.49633765649683,3.47612761223962,3.48623263436822,29378.9559509878,0.0,1.0
1996-02-15,43.75,43.75,42.875,43.25,20175,3.53675774501124,3.53675774501124,3.46602259011102,3.49633765649683,249566.499499443,0.0,1.0
1996-02-16,43.0,43.625,42.875,43.625,3325,3.47612761223962,3.52665272288264,3.46602259011102,3.52665272288264,41130.5383313828,0.0,1.0
1996-02-20,42.0,42.0,41.25,41.25,26825,3.39528743521079,3.39528743521079,3.33465730243917,3.33465730243917,331827.576162209,0.0,1.0
1996-02-21,43.0,43.0,42.375,42.5,11000,3.47612761223962,3.47612761223962,3.4256025015966,3.4357075237252,136070.953878259,0.0,1.0
1996-02-22,44.0,44.0,43.125,43.375,16100,3.55696778926845,3.55696778926845,3.48623263436822,3.50644267862543,199158.396130906,0.0,1.0
1996-02-23,43.625,43.875,43.375,43.875,7900,3.52665272288264,3.54686276713984,3.50644267862543,3.54686276713984,97723.6850580223,0.0,1.0
1996-02-26,43.5,43.5,43.25,43.375,4350,3.51654770075403,3.51654770075403,3.49633765649683,3.50644267862543,53809.8772154934,0.0,1.0
1996-02-27,43.625,43.75,43.0,43.375,6550,3.52665272288264,3.53675774501124,3.47612761223962,3.50644267862543,81024.0679911451,0.0,1.0
1996-02-28,43.25,43.625,43.125,43.625,5400,3.49633765649683,3.52665272288264,3.48623263436822,3.52665272288264,66798.4682675089,0.0,1.0
1996-02-29,43.375,43.5,43.125,43.5,9450,3.50644267862543,3.51654770075403,3.48623263436822,3.51654770075403,116897.319468141,0.0,1.0
1996-03-01,43.75,44.0,43.75,44.0,3525,3.53675774501124,3.55696778926845,3.53675774501124,3.55696778926845,43604.5556746239,0.0,1.0
1996-03-04,44.62,44.62,44.38,44.38,5600,3.60708869902632,3.60708869902632,3.5876870565394,3.5876870565394,69272.4856107501,0.0,1.0
1996-03-05,44.12,44.25,43.88,44.12,3825,3.56666861051191,3.57717783352565,3.54726696802499,3.56666861051191,47315.5816894855,0.0,1.0
1996-03-06,44.625,44.625,44.375,44.375,29100,3.60749289991147,3.60749289991147,3.58728285565426,3.58728285565426,359969.523441576,0.0,1.0
1996-03-07,44.125,44.25,43.875,44.125,4150,3.56707281139705,3.57717783352565,3.54686276713984,3.56707281139705,51335.8598722523,0.0,1.0
1996-03-08,43.625,43.875,43.5,43.875,55725,3.52665272288264,3.54686276713984,3.51654770075403,3.54686276713984,689323.082260544,0.0,1.0
1996-03-11,42.62,42.62,41.75,42.25,72800,3.44540834496866,3.44540834496866,3.37507739095358,3.415497479468,900542.312939752,0.0,1.0
1996-03-12,42.62,42.62,42.12,42.62,25475,3.44540834496866,3.44540834496866,3.40498825645425,3.44540834496866,315127.959095332,0.0,1.0
1996-03-13,42.625,42.625,41.75,42.25,51575,3.44581254585381,3.44581254585381,3.37507739095358,3.415497479468,637987.222388292,0.0,1.0
1996-03-14,42.625,42.625,42.125,42.625,3525,3.44581254585381,3.44581254585381,3.40539245733939,3.44581254585381,43604.5556746239,0.0,1.0
1996-03-15,42.625,42.875,42.375,42.875,22550,3.44581254585381,3.46602259011102,3.4256025015966,3.46602259011102,278945.455450431,0.0,1.0
1996-03-18,43.75,43.75,43.37,43.37,18400,3.53675774501124,3.53675774501124,3.50603847774029,3.50603847774029,227609.595578179,0.0,1.0
1996-03-19,44.12,44.25,43.75,43.88,46375,3.56666861051191,3.57717783352565,3.53675774501124,3.54726696802499,573662.771464023,0.0,1.0
1996-03-20,43.75,43.75,43.375,43.375,14225,3.53675774501124,3.53675774501124,3.50644267862543,3.50644267862543,175964.483538021,0.0,1.0
1996-03-21,44.125,44.25,43.75,43.875,4150,3.56707281139705,3.57717783352565,3.53675774501124,3.54686276713984,51335.8598722523,0.0,1.0
1996-03-22,44.25,44.25,43.75,44.125,2700,3.57717783352565,3.57717783352565,3.53675774501124,3.56707281139705,33399.2341337545,0.0,1.0
1996-03-25,44.75,45.0,44.5,45.0,105650,3.61759792204007,3.63780796629728,3.59738787778286,3.63780796629728,1306899.6615671,0.0,1.0
1996-03-26,44.38,44.88,44.38,44.88,10700,3.5876870565394,3.62810714505382,3.5876870565394,3.62810714505382,132359.927863398,0.0,1.0
1996-03-27,44.75,45.0,44.5,45.0,5700,3.61759792204007,3.63780796629728,3.59738787778286,3.63780796629728,70509.4942823706,0.0,1.0
1996-03-28,44.375,44.875,44.375,44.875,4775,3.58728285565426,3.62770294416867,3.58728285565426,3.62770294416867,59067.1640698806,0.0,1.0
1996-03-29,44.5,44.875,44.375,44.375,5300,3.59738787778286,3.62770294416867,3.58728285565426,3.58728285565426,65561.4595958885,0.0,1.0
1996-04-01,48.38,48.62,48.25,48.62,16725,3.91104776465472,3.93044940714163,3.90053854164097,3.93044940714163,206889.700328535,0.0,1.0
1996-04-02,48.375,48.625,48.25,48.625,17450,3.91064356376957,3.93085360802678,3.90053854164097,3.93085360802678,215858.013197784,0.0,1.0
1996-04-03,48.75,48.75,48.25,48.625,6750,3.94095863015538,3.94095863015538,3.90053854164097,3.93085360802678,83498.0853343863,0.0,1.0
1996-04-04,48.25,48.375,48.0,48.375,4975,3.90053854164097,3.91064356376957,3.88032849738376,3.91064356376957,61541.1814131217,0.0,1.0
1996-04-08,48.75,49.0,48.25,49.0,7275,3.94095863015538,3.96116867441259,3.90053854164097,3.96116867441259,89992.3808603941,0.0,1.0
1996-04-09,48.75,49.0,48.25,49.0,33900,3.94095863015538,3.96116867441259,3.90053854164097,3.96116867441259,419345.939679362,0.0,1.0
1996-04-10,48.75,48.875,48.375,48.75,4050,3.94095863015538,3.95106365228399,3.91064356376957,3.94095863015538,50098.8512006318,0.0,1.0
1996-04-11,49.375,49.375,49.0,49.0,2700,3.9914837407984,3.9914837407984,3.96116867441259,3.96116867441259,33399.2341337545,0.0,1.0
1996-04-12,49.0,49.0,48.5,48.88,7675,3.96116867441259,3.96116867441259,3.92074858589817,3.95146785316913,94940.4155468762,0.0,1.0
1996-04-15,49.5,49.5,49.12,49.12,9775,4.001588762927,4.001588762927,3.97086949565605,3.97086949565605,120917.597650908,0.0,1.0
1996-04-16,49.5,49.5,49.125,49.125,7050,4.001588762927,4.001588762927,3.97127369654119,3.97127369654119,87209.1113492479,0.0,1.0
1996-04-17,48.625,49.0,48.5,49.0,3825,3.93085360802678,3.96116867441259,3.92074858589817,3.96116867441259,47315.5816894855,0.0,1.0
1996-04-18,48.5,48.5,48.25,48.5,21725,3.92074858589817,3.92074858589817,3.90053854164097,3.92074858589817,268740.133909562,0.0,1.0
1996-04-19,49.0,49.0,48.5,48.5,68825,3.96116867441259,3.96116867441259,3.92074858589817,3.92074858589817,851371.218242834,0.0,1.0
1996-04-22,48.5,48.75,48.25,48.75,3425,3.92074858589817,3.94095863015538,3.90053854164097,3.94095863015538,42367.5470030034,0.0,1.0
1996-04-23,48.5,48.75,48.25,48.625,6550,3.92074858589817,3.94095863015538,3.90053854164097,3.93085360802678,81024.0679911453,0.0,1.0
1996-04-24,48.0,48.125,47.625,47.875,16725,3.88032849738376,3.89043351951236,3.85001343099795,3.87022347525516,206889.700328535,0.0,1.0
1996-04-25,48.625,48.625,48.125,48.375,8000,3.93085360802678,3.93085360802678,3.89043351951236,3.91064356376957,98960.6937296429,0.0,1.0
1996-04-26,47.875,48.25,47.625,48.25,12675,3.87022347525516,3.90053854164097,3.85001343099795,3.90053854164097,156790.849127903,0.0,1.0
1996-04-29,48.0,48.25,48.0,48.25,2900,3.88032849738376,3.90053854164097,3.88032849738376,3.90053854164097,35873.2514769956,0.0,1.0
1996-04-30,48.0,48.25,48.0,48.25,8300,3.88032849738376,3.90053854164097,3.88032849738376,3.90053854164097,102671.719744505,0.0,1.0
1996-05-01,48.125,48.25,47.75,47.75,3725,3.89043351951236,3.90053854164097,3.86011845312655,3.86011845312655,46078.5730178651,0.0,1.0
1996-05-02,48.5,48.5,48.0,48.0,3950,3.92074858589817,3.92074858589817,3.88032849738376,3.88032849738376,48861.8425290113,0.0,1.0
1996-05-03,47.75,48.125,47.75,48.125,1225,3.86011845312655,3.89043351951236,3.86011845312655,3.89043351951236,15153.3562273516,0.0,1.0
1996-05-06,49.0,49.12,48.88,49.0,7675,3.96116867441259,3.97086949565605,3.95146785316913,3.96116867441259,94940.4155468762,0.0,1.0
1996-05-07,49.87,50.38,49.25,49.25,5600,4.03149962842767,4.07272811871237,3.9813787186698,3.9813787186698,69272.4856107501,0.0,1.0
1996-05-08,49.0,49.125,48.875,49.0,9650,3.96116867441259,3.97127369654119,3.95106365228399,3.96116867441259,119371.336811382,0.0,1.0
1996-05-09,49.875,50.375,49.25,49.25,3725,4.03190382931281,4.07232391782723,3.9813787186698,3.9813787186698,46078.573017865,0.0,1.0
1996-05-10,49.625,49.875,49.5,49.75,3200,4.01169378505561,4.03190382931281,4.001588762927,4.02179880718421,39584.2774918571,0.0,1.0
1996-05-13,49.37,49.37,49.25,49.37,12775,4.05785352613907,4.05785352613907,4.04799040231617,4.05785352613907,155427.431260708,0.826,1.0
1996-05-14,49.87,49.87,49.63,49.75,73400,4.09894987540116,4.09894987540116,4.07922362775536,4.08908675157826,893023.362390289,0.0,1.0
1996-05-15,49.375,49.375,49.25,49.375,10800,4.05826448963169,4.05826448963169,4.04799040231617,4.05826448963169,131398.532885765,0.0,1.0
1996-05-16,49.875,49.875,49.625,49.75,9450,4.09936083889378,4.09936083889378,4.07881266426274,4.08908675157826,114973.716275044,0.0,1.0
1996-05-17,49.875,50.0,49.5,49.875,5500,4.12936117385511,4.13971044998006,4.09831334548026,4.12936117385511,66429.7668454866,0.365,1.0
1996-05-20,50.0,50.0,49.75,49.75,4450,4.13971044998006,4.13971044998006,4.11901189773016,4.11901189773016,53747.7204477119,0.0,1.0
1996-05-21,49.25,49.25,48.75,49.12,8200,4.07761479323036,4.07761479323036,4.03621768873056,4.06685154606041,99040.7432969073,0.0,1.0
1996-05-22,50.0,50.0,49.75,49.75,1850,4.13971044998006,4.13971044998006,4.11901189773016,4.11901189773016,22344.5579389364,0.0,1.0
1996-05-23,49.25,49.25,48.75,49.125,1975,4.07761479323036,4.07761479323036,4.03621768873056,4.06726551710541,23854.3253672429,0.0,1.0
1996-05-24,49.625,49.625,49.125,49.125,2075,4.10866262160521,4.10866262160521,4.06726551710541,4.06726551710541,25062.1393098881,0.0,1.0
1996-05-28,49.12,49.12,48.62,49.0,5300,4.06685154606041,4.06685154606041,4.02545444156061,4.05691624098046,64014.1389601962,0.0,1.0
1996-05-29,49.12,49.12,48.62,48.75,2275,4.06685154606041,4.06685154606041,4.02545444156061,4.03621768873056,27477.7671951786,0.0,1.0
1996-05-30,49.125,49.125,48.625,49.0,4350,4.06726551710541,4.06726551710541,4.02586841260561,4.05691624098046,52539.9065050667,0.0,1.0
1996-05-31,49.125,49.125,48.625,48.75,9775,4.06726551710541,4.06726551710541,4.02586841260561,4.03621768873056,118063.812893569,0.0,1.0
1996-06-03,48.25,48.62,48.25,48.62,7475,3.99482058423076,4.02545444156061,3.99482058423076,4.02545444156061,90284.0922127295,0.0,1.0
1996-06-04,48.25,48.625,48.25,48.625,2600,3.99482058423076,4.02586841260561,3.99482058423076,4.02586841260561,31403.1625087755,0.0,1.0
1996-06-05,48.5,48.5,48.25,48.375,4975,4.01551913648066,4.01551913648066,3.99482058423076,4.00516986035571,60088.7436465993,0.0,1.0
1996-06-06,48.5,48.75,48.5,48.5,3425,4.01551913648066,4.03621768873056,4.01551913648066,4.01551913648066,41367.6275355985,0.0,1.0
1996-06-07,48.625,48.75,48.5,48.75,15700,4.02586841260561,4.03621768873056,4.01551913648066,4.03621768873056,189626.788995298,0.0,1.0
1996-06-10,48.38,48.38,48.0,48.0,2800,4.00558383140071,4.00558383140071,3.97412203198086,3.97412203198086,33818.7903940659,0.0,1.0
1996-06-11,48.13,48.38,48.0,48.38,5800,3.98488527915081,4.00558383140071,3.97412203198086,4.00558383140071,70053.2086734222,0.0,1.0
1996-06-12,48.125,48.375,48.0,48.375,7050,3.98447130810581,4.00516986035571,3.97412203198086,4.00516986035571,85150.8829564874,0.0,1.0
1996-06-13,47.875,48.0,47.5,47.875,4975,3.96377275585591,3.97412203198086,3.93272492748106,3.96377275585591,60088.7436465992,0.0,1.0
1996-06-14,47.375,47.375,46.75,47.125,3425,3.92237565135611,3.92237565135611,3.87062927073136,3.90167709910621,41367.6275355985,0.0,1.0
1996-06-17,46.88,47.0,46.5,46.5,10400,3.88139251790131,3.89132782298126,3.84993071848146,3.84993071848146,125612.650035102,0.0,1.0
1996-06-18,46.875,47.0,46.5,46.75,4775,3.88097854685631,3.89132782298126,3.84993071848146,3.87062927073136,57673.1157613088,0.0,1.0
1996-06-19,46.75,47.125,46.75,47.125,8625,3.87062927073136,3.90167709910621,3.87062927073136,3.90167709910621,104173.952553149,0.0,1.0
1996-06-20,47.0,47.0,46.5,46.875,7800,3.89132782298126,3.89132782298126,3.84993071848146,3.88097854685631,94209.4875263264,0.0,1.0
1996-06-21,46.125,47.0,46.125,47.0,18800,3.81888289010661,3.89132782298126,3.81888289010661,3.89132782298126,227069.0212173,0.0,1.0
1996-06-24,44.88,44.88,44.5,44.75,4250,3.7158040999021,3.7158040999021,3.68434230048225,3.70504085273215,51332.0925624215,0.0,1.0
1996-06-25,44.875,44.875,44.5,44.75,9150,3.7153901288571,3.7153901288571,3.68434230048225,3.70504085273215,110514.975752037,0.0,1.0
1996-06-26,46.0,46.0,45.5,45.5,3200,3.80853361398166,3.80853361398166,3.76713650948186,3.76713650948186,38650.0461646467,0.0,1.0
1996-06-27,45.75,46.0,45.75,46.0,9975,3.78783506173176,3.80853361398166,3.78783506173176,3.80853361398166,120479.44077886,0.0,1.0
1996-06-28,45.75,46.125,45.625,45.875,22775,3.78783506173176,3.81888289010661,3.77748578560681,3.79818433785671,275079.625437447,0.0,1.0
1996-07-01,46.25,46.25,46.12,46.12,14850,3.82923216623156,3.82923216623156,3.81846891906161,3.81846891906161,179360.370482814,0.0,1.0
1996-07-02,46.25,46.25,46.0,46.25,3625,3.82923216623156,3.82923216623156,3.80853361398166,3.82923216623156,43783.2554208889,0.0,1.0
1996-07-03,46.25,46.25,46.125,46.125,2475,3.82923216623156,3.82923216623156,3.81888289010661,3.81888289010661,29893.395080469,0.0,1.0
1996-07-05,47.625,47.75,47.375,47.375,1225,3.94307420360601,3.95342347973096,3.92237565135611,3.92237565135611,14795.7207974038,0.0,1.0
1996-07-08,47.0,47.0,46.75,47.0,4675,3.89132782298126,3.89132782298126,3.87062927073136,3.89132782298126,56465.3018186636,0.0,1.0
1996-07-09,47.25,47.37,47.0,47.0,1450,3.91202637523116,3.92196168031111,3.89132782298126,3.89132782298126,17513.3021683556,0.0,1.0
1996-07-10,47.0,47.0,46.75,47.0,3200,3.89132782298126,3.89132782298126,3.87062927073136,3.89132782298126,38650.0461646467,0.0,1.0
1996-07-11,47.25,47.375,47.0,47.0,5075,3.91202637523116,3.92237565135611,3.89132782298126,3.89132782298126,61296.5575892444,0.0,1.0
1996-07-12,47.625,47.625,47.375,47.5,3950,3.94307420360601,3.94307420360601,3.92237565135611,3.93272492748106,47708.6507344858,0.0,1.0
1996-07-15,46.5,46.88,46.5,46.88,7050,3.84993071848146,3.88139251790131,3.84993071848146,3.88139251790131,85150.8829564873,0.0,1.0
1996-07-16,46.12,46.12,45.63,46.0,11425,3.81846891906161,3.81846891906161,3.7778997566518,3.80853361398166,137992.742947215,0.0,1.0
1996-07-17,46.5,46.875,46.5,46.875,6425,3.84993071848146,3.88097854685631,3.84993071848146,3.88097854685631,77602.0458149548,0.0,1.0
1996-07-18,46.125,46.125,45.625,46.0,4350,3.81888289010661,3.81888289010661,3.77748578560681,3.80853361398166,52539.9065050666,0.0,1.0
1996-07-19,46.5,46.75,46.375,46.5,5075,3.84993071848146,3.87062927073136,3.83958144235651,3.84993071848146,61296.5575892444,0.0,1.0
1996-07-22,44.25,44.5,43.75,43.88,2900,3.66364374823235,3.68434230048225,3.62224664373255,3.6330098909025,35026.6043367112,0.0,1.0
1996-07-23,43.88,44.25,43.88,44.25,10500,3.6330098909025,3.66364374823235,3.6330098909025,3.66364374823235,126820.463977747,0.0,1.0
1996-07-24,44.25,44.5,43.75,43.875,4050,3.66364374823235,3.68434230048225,3.62224664373255,3.6325959198575,48916.4646771311,0.0,1.0
1996-07-25,43.875,44.25,43.875,44.25,2900,3.6325959198575,3.66364374823235,3.6325959198575,3.66364374823235,35026.6043367112,0.0,1.0
1996-07-26,42.375,42.75,42.25,42.75,7175,3.5084046063581,3.53945243473295,3.49805533023315,3.53945243473295,86660.650384794,0.0,1.0
1996-07-29,44.5,44.62,44.38,44.5,4350,3.68434230048225,3.69427760556221,3.6744069954023,3.68434230048225,52539.9065050668,0.0,1.0
1996-07-30,44.38,44.5,44.25,44.25,2900,3.6744069954023,3.68434230048225,3.66364374823235,3.66364374823235,35026.6043367112,0.0,1.0
1996-07-31,44.5,44.625,44.375,44.5,10400,3.68434230048225,3.6946915766072,3.6739930243573,3.68434230048225,125612.650035102,0.0,1.0
1996-08-01,44.375,44.5,44.25,44.25,13000,3.6739930243573,3.68434230048225,3.66364374823235,3.66364374823235,157015.812543878,0.0,1.0
1996-08-02,48.38,48.62,48.0,48.0,18600,4.00558383140071,4.02545444156061,3.97412203198086,3.97412203198086,224653.393332009,0.0,1.0
1996-08-05,48.0,48.5,48.0,48.13,3625,3.97412203198086,4.01551913648066,3.97412203198086,3.98488527915081,43783.2554208889,0.0,1.0
1996-08-06,48.13,48.5,48.13,48.38,5300,3.98488527915081,4.01551913648066,3.98488527915081,4.00558383140071,64014.1389601962,0.0,1.0
1996-08-07,48.0,48.5,48.0,48.125,16100,3.97412203198086,4.01551913648066,3.97412203198086,3.98447130810581,194458.044765879,0.0,1.0
1996-08-08,48.125,48.5,48.125,48.375,2275,3.98447130810581,4.01551913648066,3.98447130810581,4.00516986035571,27477.7671951786,0.0,1.0
1996-08-09,48.875,49.0,48.5,48.5,1750,4.04656696485551,4.05691624098046,4.01551913648066,4.01551913648066,21136.7439962912,0.0,1.0
1996-08-12,48.25,48.38,48.13,48.13,1750,3.99482058423076,4.00558383140071,3.98488527915081,3.98488527915081,21136.7439962912,0.0,1.0
1996-08-13,48.5,48.5,47.87,47.87,2700,4.01551913648066,4.01551913648066,3.96335878481091,3.96335878481091,32610.9764514207,0.0,1.0
1996-08-14,48.25,48.375,48.125,48.125,2900,3.99482058423076,4.00516986035571,3.98447130810581,3.98447130810581,35026.6043367111,0.0,1.0
1996-08-15,48.5,48.5,47.875,47.875,26600,4.01551913648066,4.01551913648066,3.96377275585591,3.96377275585591,321278.508743626,0.0,1.0
1996-08-16,48.0,48.125,47.75,48.125,1550,3.97412203198086,3.98447130810581,3.95342347973096,3.98447130810581,18721.1161110008,0.0,1.0
1996-08-19,47.87,47.87,47.63,47.63,1450,3.96335878481091,3.96335878481091,3.94348817465101,3.94348817465101,17513.3021683556,0.0,1.0
1996-08-20,49.12,49.25,48.88,49.12,3425,4.06685154606041,4.07761479323036,4.04698093590051,4.06685154606041,41367.6275355985,0.0,1.0
1996-08-21,47.875,47.875,47.625,47.625,3425,3.96377275585591,3.96377275585591,3.94307420360601,3.94307420360601,41367.6275355985,0.0,1.0
1996-08-22,49.125,49.25,48.875,49.125,58425,4.06726551710541,4.07761479323036,4.04656696485551,4.06726551710541,705665.295990465,0.0,1.0
1996-08-23,48.75,48.875,48.625,48.875,65000,4.03621768873056,4.04656696485551,4.02586841260561,4.04656696485551,785079.062719387,0.0,1.0
1996-08-26,49.63,49.87,49.63,49.87,1125,4.10907659265021,4.12894720281011,4.10907659265021,4.12894720281011,13587.9068547586,0.0,1.0
1996-08-27,51.25,51.37,50.62,50.75,6125,4.24320321122956,4.25313851630951,4.19104285955981,4.20180610672976,73978.6039870192,0.0,1.0
1996-08-28,49.625,49.875,49.625,49.875,4450,4.10866262160521,4.12936117385511,4.10866262160521,4.12936117385511,53747.7204477119,0.0,1.0
1996-08-29,51.25,51.375,50.625,50.75,1650,4.24320321122956,4.25355248735451,4.19145683060481,4.20180610672976,19928.930053646,0.0,1.0
1996-08-30,51.375,51.375,51.375,51.375,4575,4.25355248735451,4.25355248735451,4.25355248735451,4.25355248735451,55257.4878760185,0.0,1.0
1996-09-03,49.5,49.75,48.5,48.5,7575,4.09831334548026,4.11901189773016,4.01551913648066,4.01551913648066,91491.9061553748,0.0,1.0
1996-09-04,49.5,49.75,48.5,48.5,6750,4.09831334548026,4.11901189773016,4.01551913648066,4.01551913648066,81527.4411285518,0.0,1.0
1996-09-05,49.5,49.875,49.5,49.875,5600,4.09831334548026,4.12936117385511,4.09831334548026,4.12936117385511,67637.5807881318,0.0,1.0
1996-09-06,49.5,50.0,49.5,49.75,4150,4.09831334548026,4.13971044998006,4.09831334548026,4.11901189773016,50124.2786197763,0.0,1.0
1996-09-09,50.25,50.25,49.87,49.87,20275,4.16040900222996,4.16040900222996,4.12894720281011,4.12894720281011,244884.276871317,0.0,1.0
1996-09-10,50.25,50.25,49.875,49.875,6950,4.21579832805069,4.21579832805069,4.18433714649808,4.18433714649808,82840.181817113,0.669,1.0
1996-09-11,49.75,49.75,49.25,49.5,16000,4.17385008598054,4.17385008598054,4.13190184391038,4.15287596494546,190711.209938677,0.0,1.0
1996-09-12,49.375,49.875,49.125,49.625,2375,4.14238890442792,4.18433714649808,4.12141478339284,4.163363025463,28308.6952252724,0.0,1.0
1996-09-13,49.375,49.625,49.375,49.375,3725,4.18517611133948,4.20636687646019,4.18517611133948,4.18517611133948,43946.0300133308,0.51,1.0
1996-09-16,51.25,51.5,50.5,50.5,14975,4.34410684974478,4.36529761486548,4.28053455438266,4.28053455438266,176668.939449565,0.0,1.0
1996-09-17,51.25,51.5,50.5,50.75,10400,4.34410684974478,4.36529761486548,4.28053455438266,4.30172531950337,122694.95627883,0.0,1.0
1996-09-18,50.25,51.125,50.25,51.125,7900,4.25934378926195,4.33351146718442,4.25934378926195,4.33351146718442,93200.9764041111,0.0,1.0
1996-09-19,50.0,50.125,49.75,50.0,2375,4.23815302414125,4.2487484067016,4.21696225902054,4.23815302414125,28019.2808809827,0.0,1.0
1996-09-20,49.875,49.875,49.75,49.75,1975,4.22755764158089,4.22755764158089,4.21696225902054,4.21696225902054,23300.2441010278,0.0,1.0
1996-09-23,49.5,49.5,49.12,49.25,5600,4.19577149389983,4.19577149389983,4.16356153091636,4.17458072877913,66066.5149193699,0.0,1.0
1996-09-24,49.5,49.5,49.125,49.25,3825,4.19577149389983,4.19577149389983,4.16398534621877,4.17458072877913,45125.7892083196,0.0,1.0
1996-09-25,50.0,50.0,49.375,49.375,3100,4.23815302414125,4.23815302414125,4.18517611133948,4.18517611133948,36572.5350446511,0.0,1.0
1996-09-26,50.0,50.0,50.0,50.0,5400,4.23815302414125,4.23815302414125,4.23815302414125,4.23815302414125,63706.9965293923,0.0,1.0
1996-09-27,49.625,49.625,49.375,49.5,4050,4.20636687646019,4.20636687646019,4.18517611133948,4.19577149389983,47780.2473970442,0.0,1.0
1996-09-30,49.75,49.87,49.37,49.75,20475,4.21696225902054,4.22713382627848,4.18475229603707,4.21696225902054,241555.695173946,0.0,1.0
1996-10-01,49.75,49.875,49.375,49.75,6425,4.21696225902054,4.22755764158089,4.18517611133948,4.21696225902054,75799.528278027,0.0,1.0
1996-10-02,50.13,50.5,49.75,50.5,4875,4.24917222200401,4.28053455438266,4.21696225902054,4.28053455438266,57513.2607557015,0.0,1.0
1996-10-03,50.25,50.25,49.875,49.875,4150,4.25934378926195,4.25934378926195,4.22755764158089,4.22755764158089,48960.006592033,0.0,1.0
1996-10-04,50.125,50.5,49.75,50.25,7575,4.2487484067016,4.28053455438266,4.21696225902054,4.25934378926195,89366.7590203976,0.0,1.0
1996-10-07,50.75,51.0,50.5,50.62,13500,4.30172531950337,4.32291608462407,4.28053455438266,4.2907061216406,159267.491323481,0.0,1.0
1996-10-08,51.12,51.25,50.88,50.88,1975,4.33308765188201,4.34410684974478,4.31274451736613,4.31274451736613,23300.2441010278,0.0,1.0
1996-10-09,50.75,51.0,50.5,51.0,11325,4.30172531950337,4.32291608462407,4.28053455438266,4.32291608462407,133607.728832475,0.0,1.0
1996-10-10,51.125,51.25,50.875,50.875,10500,4.33351146718442,4.34410684974478,4.31232070206372,4.31232070206372,123874.715473819,0.0,1.0
1996-10-11,51.0,51.25,51.0,51.25,1750,4.32291608462407,4.34410684974478,4.32291608462407,4.34410684974478,20645.7859123031,0.0,1.0
1996-10-14,51.75,51.87,51.37,51.5,9150,4.38648837998619,4.39665994724413,4.35427841700272,4.36529761486548,107947.96634147,0.0,1.0
1996-10-15,52.13,52.13,51.87,51.87,7800,4.41869834296966,4.41869834296966,4.39665994724413,4.39665994724413,92021.2172091223,0.0,1.0
1996-10-16,51.75,51.875,51.375,51.5,7900,4.38648837998619,4.39708376254654,4.35470223230513,4.36529761486548,93200.976404111,0.0,1.0
1996-10-17,52.125,52.125,51.875,51.875,7175,4.41827452766725,4.41827452766725,4.39708376254654,4.39708376254654,84647.7222404426,0.0,1.0
1996-10-18,51.625,51.75,51.5,51.75,4975,4.37589299742584,4.38648837998619,4.36529761486548,4.38648837998619,58693.0199506901,0.0,1.0
1996-10-21,52.88,53.12,52.62,52.62,3950,4.48227063833178,4.50261377284766,4.46023224260625,4.46023224260625,46600.4882020555,0.0,1.0
1996-10-22,53.25,53.38,53.0,53.25,5700,4.51363297071043,4.5246521685732,4.49244220558972,4.51363297071043,67246.2741143585,0.0,1.0
1996-10-23,52.875,53.125,52.625,52.625,4250,4.48184682302937,4.50303758815007,4.46065605790866,4.46065605790866,50139.7657870217,0.0,1.0
1996-10-24,53.25,53.375,53.0,53.25,2175,4.51363297071043,4.52422835327078,4.49244220558972,4.51363297071043,25659.7624910052,0.0,1.0
1996-10-25,52.75,53.125,52.5,52.875,3525,4.47125144046901,4.50303758815007,4.45006067534831,4.48184682302937,41586.5116233534,0.0,1.0
1996-10-28,52.88,53.12,52.75,53.0,3725,4.48227063833178,4.50261377284766,4.47125144046901,4.49244220558972,43946.0300133308,0.0,1.0
1996-10-29,52.62,52.62,52.37,52.62,4875,4.46023224260625,4.46023224260625,4.43904147748554,4.46023224260625,57513.2607557014,0.0,1.0
1996-10-30,52.875,53.125,52.75,53.0,10275,4.48184682302937,4.50303758815007,4.47125144046901,4.49244220558972,121220.257285094,0.0,1.0
1996-10-31,52.625,52.625,52.375,52.625,20475,4.46065605790866,4.46065605790866,4.43946529278796,4.46065605790866,241555.695173946,0.0,1.0
1996-11-01,51.625,52.125,51.375,51.875,2700,4.37589299742584,4.41827452766725,4.35470223230513,4.39708376254654,31853.4982646961,0.0,1.0
1996-11-04,51.87,51.87,51.5,51.75,4675,4.39665994724413,4.39665994724413,4.36529761486548,4.38648837998619,55153.7423657239,0.0,1.0
1996-11-05,51.875,51.875,51.5,51.75,3325,4.39708376254654,4.39708376254654,4.36529761486548,4.38648837998619,39226.9932333759,0.0,1.0
1996-11-06,52.5,52.625,52.25,52.625,8625,4.45006067534831,4.46065605790866,4.4288699102276,4.46065605790866,101754.230567779,0.0,1.0
1996-11-07,53.375,53.5,52.375,53.0,9150,4.52422835327078,4.53482373583113,4.43946529278796,4.49244220558972,107947.96634147,0.0,1.0
1996-11-08,53.5,53.5,53.125,53.375,11950,4.53482373583113,4.53482373583113,4.50303758815007,4.52422835327078,140981.223801155,0.0,1.0
1996-11-11,54.37,54.37,53.75,53.75,4975,4.60856759845119,4.60856759845119,4.55601450095184,4.55601450095184,58693.0199506902,0.0,1.0
1996-11-12,54.375,54.375,53.75,53.75,13925,4.60899141375361,4.60899141375361,4.55601450095184,4.55601450095184,164281.467902183,0.0,1.0
1996-11-13,54.625,54.625,54.5,54.5,9550,4.63018217887431,4.63018217887431,4.61958679631396,4.61958679631396,112667.003121425,0.0,1.0
1996-11-14,56.0,56.25,55.625,55.625,1750,4.7467313870382,4.7679221521589,4.71494523935714,4.71494523935714,20645.7859123031,0.0,1.0
1996-11-15,56.625,56.625,55.75,55.75,11225,4.79970829983996,4.79970829983996,4.72554062191749,4.72554062191749,132427.969637487,0.0,1.0
1996-11-18,56.25,56.25,55.75,56.13,4875,4.7679221521589,4.7679221521589,4.72554062191749,4.75775058490096,57513.2607557014,0.0,1.0
1996-11-19,56.25,56.25,55.75,56.125,2275,4.7679221521589,4.7679221521589,4.72554062191749,4.75732676959855,26839.521685994,0.0,1.0
1996-11-20,56.125,56.25,55.875,56.25,4675,4.75732676959855,4.7679221521589,4.73613600447784,4.7679221521589,55153.7423657239,0.0,1.0
1996-11-21,56.0,56.0,55.5,55.875,5600,4.7467313870382,4.7467313870382,4.70434985679678,4.73613600447784,66066.5149193698,0.0,1.0
1996-11-22,55.875,56.0,55.625,56.0,15700,4.73613600447784,4.7467313870382,4.71494523935714,4.7467313870382,185222.193613233,0.0,1.0
1996-11-25,56.25,56.25,55.87,56.25,11525,4.7679221521589,4.7679221521589,4.73571218917543,4.7679221521589,135967.247222453,0.0,1.0
1996-11-26,56.25,56.25,55.875,56.25,9550,4.7679221521589,4.7679221521589,4.73613600447784,4.7679221521589,112667.003121425,0.0,1.0
1996-11-27,56.0,56.0,55.625,56.0,22250,4.7467313870382,4.7467313870382,4.71494523935714,4.7467313870382,262496.420884996,0.0,1.0
1996-11-29,56.25,56.63,56.13,56.63,6850,4.7679221521589,4.80013211514238,4.75775058490096,4.80013211514238,80813.5048567292,0.0,1.0
1996-12-02,55.75,56.25,55.62,56.25,23800,4.72554062191749,4.7679221521589,4.71452142405472,4.7679221521589,280782.688407322,0.0,1.0
1996-12-03,56.0,56.0,55.75,55.87,2800,4.7467313870382,4.7467313870382,4.72554062191749,4.73571218917543,33033.2574596849,0.0,1.0
1996-12-04,55.5,55.75,55.38,55.62,12475,4.70434985679678,4.72554062191749,4.69417828953884,4.71452142405472,147174.959574846,0.0,1.0
1996-12-05,56.25,56.25,55.87,55.87,11225,4.7679221521589,4.7679221521589,4.73571218917543,4.73571218917543,132427.969637487,0.0,1.0
1996-12-06,55.62,55.62,54.88,55.38,7675,4.71452142405472,4.71452142405472,4.65179675929743,4.69417828953884,90546.5182153864,0.0,1.0
1996-12-09,56.25,56.37,55.75,55.75,10075,4.7679221521589,4.77809371941684,4.72554062191749,4.72554062191749,118860.738895116,0.0,1.0
1996-12-10,56.13,56.25,55.5,56.0,36400,4.75775058490096,4.7679221521589,4.70434985679678,4.7467313870382,429432.346975904,0.0,1.0
1996-12-11,55.75,55.75,55.38,55.38,6425,4.72554062191749,4.72554062191749,4.69417828953884,4.69417828953884,75799.528278027,0.0,1.0
1996-12-12,55.12,55.25,54.75,55.25,7175,4.67213989381331,4.68315909167608,4.64077756143466,4.68315909167608,84647.7222404426,0.0,1.0
1996-12-13,54.5,54.5,54.25,54.5,7900,4.61958679631396,4.61958679631396,4.59839603119325,4.61958679631396,93200.976404111,0.0,1.0
1996-12-16,54.62,54.75,54.37,54.37,14850,4.6297583635719,4.64077756143466,4.60856759845119,4.60856759845119,175194.240455829,0.0,1.0
1996-12-17,54.5,54.5,54.13,54.13,10500,4.61958679631396,4.61958679631396,4.58822446393531,4.58822446393531,123874.715473818,0.0,1.0
1996-12-18,54.62,54.62,54.25,54.25,2700,4.6297583635719,4.6297583635719,4.59839603119325,4.59839603119325,31853.4982646961,0.0,1.0
1996-12-19,55.87,56.0,54.62,54.62,6950,4.73571218917543,4.7467313870382,4.6297583635719,4.6297583635719,81993.2640517179,0.0,1.0
1996-12-20,56.75,56.75,56.37,56.37,5300,4.81030368240031,4.81030368240031,4.77809371941684,4.77809371941684,62527.2373344037,0.0,1.0
1996-12-23,57.5,57.5,57.0,57.0,4675,4.87387597776243,4.87387597776243,4.83149444752102,4.83149444752102,55153.7423657239,0.0,1.0
1996-12-24,57.12,57.25,56.88,57.25,725,4.84166601477896,4.85268521264173,4.82132288026308,4.85268521264173,8553.25416366841,0.0,1.0
1996-12-26,57.12,57.12,57.0,57.12,925,4.84166601477896,4.84166601477896,4.83149444752102,4.84166601477896,10912.7725536459,0.0,1.0
1996-12-27,57.0,57.38,57.0,57.38,3725,4.83149444752102,4.86370441050449,4.83149444752102,4.86370441050449,43946.0300133308,0.0,1.0
1996-12-30,62.87,63.62,62.75,63.38,39600,5.3290536125552,5.39262590791732,5.31888204529726,5.37228277340144,467184.641215544,0.0,1.0
1996-12-31,63.25,63.5,62.75,62.75,44400,5.36126357553868,5.38245434065938,5.31888204529726,5.31888204529726,523813.082575003,0.0,1.0
1997-01-02,63.5,64.38,63.25,64.38,2700,5.38245434065938,5.45704583388427,5.36126357553868,5.45704583388427,31853.4982646962,0.0,1.0
1997-01-03,64.38,64.5,64.0,64.25,6750,5.45704583388427,5.46721740114221,5.4248358709008,5.4460266360215,79633.7456617404,0.0,1.0
1997-01-06,65.13,65.13,64.88,65.0,16100,5.52061812924639,5.52061812924639,5.49942736412568,5.50959893138362,189941.230393188,0.0,1.0
1997-01-07,64.63,64.88,64.5,64.63,16200,5.47823659900497,5.49942736412568,5.46721740114221,5.47823659900497,191120.989588177,0.0,1.0
1997-01-08,63.63,64.38,63.63,64.38,4675,5.39347353852215,5.45704583388427,5.39347353852215,5.45704583388427,55153.7423657239,0.0,1.0
1997-01-09,63.5,63.75,63.13,63.63,11750,5.38245434065938,5.40364510578009,5.35109200828074,5.39347353852215,138621.705411178,0.0,1.0
1997-01-10,62.75,62.88,62.5,62.5,37625,5.31888204529726,5.32990124316003,5.29769128017656,5.29769128017656,443884.397114516,0.0,1.0
1997-01-13,62.5,62.75,62.38,62.75,7175,5.29769128017656,5.31888204529726,5.28751971291862,5.31888204529726,84647.7222404426,0.0,1.0
1997-01-14,62.5,62.5,62.13,62.13,31200,5.29769128017656,5.29769128017656,5.26632894779791,5.26632894779791,368084.868836489,0.0,1.0
1997-01-15,62.75,62.75,62.5,62.75,36500,5.31888204529726,5.31888204529726,5.29769128017656,5.31888204529726,430612.106170893,0.0,1.0
1997-01-16,63.75,63.75,63.25,63.38,19225,5.40364510578009,5.40364510578009,5.36126357553868,5.37228277340144,226808.705236587,0.0,1.0
1997-01-17,63.5,63.63,63.25,63.5,4975,5.38245434065938,5.39347353852215,5.36126357553868,5.38245434065938,58693.0199506902,0.0,1.0
1997-01-20,64.75,64.88,64.25,64.25,34925,5.48840816626291,5.49942736412568,5.4460266360215,5.4460266360215,412030.89884982,0.0,1.0
1997-01-21,64.63,64.63,64.25,64.25,22025,5.47823659900497,5.47823659900497,5.4460266360215,5.4460266360215,259841.962696272,0.0,1.0
1997-01-22,64.75,64.75,64.38,64.38,7050,5.48840816626291,5.48840816626291,5.45704583388427,5.45704583388427,83173.0232467067,0.0,1.0
1997-01-23,64.63,64.63,64.38,64.63,1650,5.47823659900497,5.47823659900497,5.45704583388427,5.47823659900497,19466.0267173143,0.0,1.0
1997-01-24,64.38,64.63,64.25,64.38,5600,5.45704583388427,5.47823659900497,5.4460266360215,5.45704583388427,66066.5149193698,0.0,1.0
1997-01-27,64.63,64.75,64.38,64.38,34625,5.47823659900497,5.48840816626291,5.45704583388427,5.45704583388427,408491.621264854,0.0,1.0
1997-01-28,64.5,64.88,64.5,64.75,3525,5.46721740114221,5.49942736412568,5.46721740114221,5.48840816626291,41586.5116233533,0.0,1.0
1997-01-29,63.38,64.0,63.25,64.0,5925,5.37228277340144,5.4248358709008,5.36126357553868,5.4248358709008,69900.7323030833,0.0,1.0
1997-01-30,63.13,63.13,62.38,63.13,5600,5.35109200828074,5.35109200828074,5.28751971291862,5.35109200828074,66066.5149193698,0.0,1.0
1997-01-31,61.88,62.25,61.5,62.13,65400,5.24513818267721,5.27650051505585,5.21292821969373,5.26632894779791,771562.51352264,0.0,1.0
1997-02-03,61.38,61.38,61.13,61.38,20050,5.20275665243579,5.20275665243579,5.18156588731509,5.20275665243579,236541.718595244,0.0,1.0
1997-02-04,61.88,61.88,61.63,61.75,5700,5.24513818267721,5.24513818267721,5.2239474175565,5.23411898481444,67246.2741143585,0.0,1.0
1997-02-05,62.25,62.5,62.25,62.5,12875,5.27650051505585,5.29769128017656,5.27650051505585,5.29769128017656,151893.996354801,0.0,1.0
1997-02-06,62.25,62.25,62.0,62.25,11950,5.27650051505585,5.27650051505585,5.25530974993515,5.27650051505585,140981.223801155,0.0,1.0
1997-02-07,62.25,62.75,62.25,62.63,8400,5.27650051505585,5.31888204529726,5.27650051505585,5.30871047803933,99099.7723790548,0.0,1.0
1997-02-10,63.38,63.38,63.0,63.38,22550,5.37228277340144,5.37228277340144,5.34007281041797,5.37228277340144,266035.698469963,0.0,1.0
1997-02-11,62.0,62.13,61.88,62.13,6550,5.25530974993515,5.26632894779791,5.24513818267721,5.26632894779791,77274.2272717629,0.0,1.0
1997-02-12,62.75,62.75,62.13,62.25,19650,5.31888204529726,5.31888204529726,5.26632894779791,5.27650051505585,231822.681815289,0.0,1.0
1997-02-13,63.13,63.25,62.5,62.75,8000,5.35109200828074,5.36126357553868,5.29769128017656,5.31888204529726,94380.7355990997,0.0,1.0
1997-02-14,63.5,64.5,63.38,63.38,32425,5.38245434065938,5.46721740114221,5.37228277340144,5.37228277340144,382536.918975101,0.0,1.0
1997-02-18,65.88,65.88,65.13,65.13,17775,5.58419042460851,5.58419042460851,5.52061812924639,5.52061812924639,209702.19690925,0.0,1.0
1997-02-19,66.0,66.25,65.63,65.88,13925,5.59436199186645,5.61555275698715,5.5629996594878,5.58419042460851,164281.467902183,0.0,1.0
1997-02-20,65.5,65.63,65.38,65.63,6850,5.55198046162503,5.5629996594878,5.54180889436709,5.5629996594878,80813.5048567292,0.0,1.0
1997-02-21,65.75,66.0,65.38,65.38,5075,5.57317122674574,5.59436199186645,5.54180889436709,5.54180889436709,59872.7791456789,0.0,1.0
1997-02-24,66.75,66.75,66.0,66.0,4575,5.65793428722856,5.65793428722856,5.59436199186645,5.59436199186645,53973.9831707352,0.0,1.0
1997-02-25,67.25,67.38,66.63,66.63,14350,5.70031581746998,5.71133501533274,5.64776271997062,5.64776271997062,169295.444480885,0.0,1.0
1997-02-26,67.5,68.25,67.5,68.0,33800,5.72150658259068,5.7850788779528,5.72150658259068,5.7638881128321,398758.607906197,0.0,1.0
1997-02-27,68.13,68.13,67.5,67.63,8400,5.77490731069486,5.77490731069486,5.72150658259068,5.73252578045345,99099.7723790548,0.0,1.0
1997-02-28,66.88,67.13,66.75,67.0,25775,5.66895348509133,5.69014425021204,5.65793428722856,5.67912505234927,304082.93250835,0.0,1.0
1997-03-03,66.38,66.63,66.25,66.25,28075,5.62657195484992,5.64776271997062,5.61555275698715,5.61555275698715,331217.393993091,0.0,1.0
1997-03-04,66.5,66.75,66.25,66.25,13200,5.63674352210786,5.65793428722856,5.61555275698715,5.61555275698715,155728.213738515,0.0,1.0
1997-03-05,66.75,66.75,66.25,66.63,14975,5.65793428722856,5.65793428722856,5.61555275698715,5.64776271997062,176668.939449565,0.0,1.0
1997-03-06,68.0,68.13,66.63,67.0,56450,5.7638881128321,5.77490731069486,5.64776271997062,5.67912505234927,665974.065571147,0.0,1.0
1997-03-07,68.75,68.75,68.13,68.25,17350,5.82746040819421,5.82746040819421,5.77490731069486,5.7850788779528,204688.220330548,0.0,1.0
1997-03-10,70.5,70.5,69.5,70.13,11950,5.97579576403916,5.97579576403916,5.89103270355633,5.94443343166051,140981.223801155,0.0,1.0
1997-03-11,70.13,70.25,69.75,70.25,39500,5.94443343166051,5.95460499891845,5.91222346867704,5.95460499891845,466004.882020555,0.0,1.0
1997-03-12,69.88,70.0,69.75,69.88,19025,5.92324266653981,5.93341423379774,5.91222346867704,5.92324266653981,224449.186846609,0.0,1.0
1997-03-13,70.75,71.5,70.75,71.0,26000,5.99698652915986,6.06055882452198,5.99698652915986,6.01817729428057,306737.390697074,0.0,1.0
1997-03-14,73.38,73.63,71.63,71.63,19850,6.21991337822969,6.2411041433504,6.07157802238475,6.07157802238475,234182.200205266,0.0,1.0
1997-03-17,73.38,73.38,72.63,73.13,18925,6.21991337822969,6.21991337822969,6.15634108286757,6.19872261310899,223269.42765162,0.0,1.0
1997-03-18,71.75,72.13,71.5,71.88,42100,6.08174958964269,6.11395955262616,6.06055882452198,6.09276878750546,496678.621090262,0.0,1.0
1997-03-19,69.88,70.75,69.5,70.38,22150,5.92324266653981,5.99698652915986,5.89103270355633,5.96562419678122,261316.661690007,0.0,1.0
1997-03-20,67.63,69.25,67.5,69.0,50125,5.73252578045345,5.86984193843563,5.72150658259068,5.84865117331492,591354.296488109,0.0,1.0
1997-03-21,70.38,70.38,68.75,69.25,29525,5.96562419678122,5.96562419678122,5.82746040819421,5.86984193843563,348323.902320427,0.0,1.0
1997-03-24,69.25,69.25,68.63,69.0,24525,5.86984193843563,5.86984193843563,5.81728884093627,5.84865117331492,289335.94257099,0.0,1.0
1997-03-25,69.13,69.5,69.13,69.5,6750,5.85967037117769,5.89103270355633,5.85967037117769,5.89103270355633,79633.7456617404,0.0,1.0
1997-03-26,70.13,70.13,69.38,69.63,11425,5.94443343166051,5.94443343166051,5.88086113629839,5.9020519014191,134787.488027464,0.0,1.0
1997-03-27,69.75,70.75,69.75,70.38,8525,5.91222346867704,5.99698652915986,5.91222346867704,5.96562419678122,100574.471372791,0.0,1.0
1997-03-31,69.38,69.88,69.13,69.88,9650,5.88086113629839,5.92324266653981,5.85967037117769,5.92324266653981,113846.762316414,0.0,1.0
1997-04-01,67.13,67.13,66.13,67.13,22975,5.69014425021204,5.69014425021204,5.60538118972921,5.69014425021204,271049.675048665,0.0,1.0
1997-04-02,65.5,66.13,65.13,65.5,20900,5.55198046162503,5.60538118972921,5.52061812924639,5.55198046162503,246569.671752648,0.0,1.0
1997-04-03,64.63,64.63,63.88,64.63,15900,5.47823659900497,5.47823659900497,5.41466430364286,5.47823659900497,187581.712003211,0.0,1.0
1997-04-04,65.75,66.38,65.38,65.38,31300,5.57317122674574,5.62657195484992,5.54180889436709,5.54180889436709,369264.628031478,0.0,1.0
1997-04-07,66.13,66.5,65.75,66.0,145700,5.60538118972921,5.63674352210786,5.57317122674574,5.59436199186645,1718909.14709861,0.0,1.0
1997-04-08,66.0,66.13,65.5,66.13,25375,5.59436199186645,5.60538118972921,5.55198046162503,5.60538118972921,299363.895728394,0.0,1.0
1997-04-09,67.63,67.63,67.25,67.5,11325,5.73252578045345,5.73252578045345,5.70031581746998,5.72150658259068,133607.728832476,0.0,1.0
1997-04-10,66.88,67.5,66.75,67.25,34925,5.66895348509133,5.72150658259068,5.65793428722856,5.70031581746998,412030.89884982,0.0,1.0
1997-04-11,65.63,66.13,65.5,66.13,29000,5.5629996594878,5.60538118972921,5.55198046162503,5.60538118972921,342130.166546737,0.0,1.0
1997-04-14,66.13,66.25,65.38,65.5,41800,5.60538118972921,5.61555275698715,5.54180889436709,5.55198046162503,493139.343505296,0.0,1.0
1997-04-15,69.25,69.38,68.88,69.25,67075,5.86984193843563,5.88086113629839,5.83847960605698,5.86984193843563,791323.480038701,0.0,1.0
1997-04-16,68.38,68.5,67.38,68.5,28175,5.79609807581557,5.80626964307351,5.71133501533274,5.80626964307351,332397.153188079,0.0,1.0
1997-04-17,68.63,69.13,68.5,68.63,13925,5.81728884093627,5.85967037117769,5.80626964307351,5.81728884093627,164281.467902183,0.0,1.0
1997-04-18,70.75,70.88,69.5,69.5,17350,5.99698652915986,6.00800572702263,5.89103270355633,5.89103270355633,204688.220330548,0.0,1.0
1997-04-21,71.75,72.13,71.38,71.38,16725,6.08174958964269,6.11395955262616,6.05038725726404,6.05038725726404,197314.725361868,0.0,1.0
1997-04-22,71.5,71.5,70.75,71.25,107825,6.06055882452198,6.06055882452198,5.99698652915986,6.03936805940128,1272075.35199662,0.0,1.0
1997-04-23,71.75,72.13,71.63,71.63,2275,6.08174958964269,6.11395955262616,6.07157802238475,6.07157802238475,26839.521685994,0.0,1.0
1997-04-24,72.13,72.38,71.88,72.13,8200,6.11395955262616,6.13515031774687,6.09276878750546,6.11395955262616,96740.2539890773,0.0,1.0
1997-04-25,71.25,71.25,71.0,71.0,11125,6.03936805940128,6.03936805940128,6.01817729428057,6.01817729428057,131248.210442498,0.0,1.0
1997-04-28,71.25,71.38,70.75,71.0,22875,6.03936805940128,6.05038725726404,5.99698652915986,6.01817729428057,269869.915853676,0.0,1.0
1997-04-29,71.88,71.88,71.38,71.38,8000,6.09276878750546,6.09276878750546,6.05038725726404,6.05038725726404,94380.7355990997,0.0,1.0
1997-04-30,72.5,72.5,71.75,71.75,13600,6.14532188500481,6.14532188500481,6.08174958964269,6.08174958964269,160447.25051847,0.0,1.0
1997-05-01,71.5,71.75,71.13,71.5,21525,6.06055882452198,6.08174958964269,6.02919649214334,6.06055882452198,253943.166721328,0.0,1.0
1997-05-02,72.13,72.13,71.13,71.38,21100,6.11395955262616,6.11395955262616,6.02919649214334,6.05038725726404,248929.190142626,0.0,1.0
1997-05-05,73.38,73.5,72.38,72.63,12375,6.21991337822969,6.23008494548763,6.13515031774687,6.15634108286757,145995.200379858,0.0,1.0
1997-05-06,72.75,73.5,72.38,73.0,4450,6.16651265012551,6.23008494548763,6.13515031774687,6.18770341524622,52499.2841769993,0.0,1.0
1997-05-07,72.25,72.5,72.0,72.5,11850,6.1241311198841,6.14532188500481,6.10294035476339,6.14532188500481,139801.464606167,0.0,1.0
1997-05-08,72.0,72.38,71.63,72.13,34725,6.10294035476339,6.13515031774687,6.07157802238475,6.11395955262616,409671.380459843,0.0,1.0
1997-05-09,73.63,73.88,73.0,73.5,10275,6.2411041433504,6.26229490847111,6.18770341524622,6.23008494548763,121220.257285094,0.0,1.0
1997-05-12,73.5,73.63,73.13,73.13,4150,6.23008494548763,6.2411041433504,6.19872261310899,6.19872261310899,48960.006592033,0.0,1.0
1997-05-13,72.13,72.38,72.13,72.25,4050,6.18304144691966,6.20447164741502,6.18304144691966,6.19332794315743,47246.4081808048,0.815,1.0
1997-05-14,73.13,73.13,72.25,72.38,13825,6.26876224890108,6.26876224890108,6.19332794315743,6.20447164741502,161279.405703611,0.0,1.0
1997-05-15,74.5,74.88,74.25,74.25,44500,6.38619974761562,6.41877365236856,6.36476954712027,6.36476954712027,519127.200998966,0.0,1.0
1997-05-16,74.63,75.25,74.63,75.25,69975,6.45700513005227,6.51064767568583,6.45700513005227,6.51064767568583,808770.342413794,0.696,1.0
1997-05-19,74.38,74.63,74.38,74.63,23700,6.43537507132907,6.45700513005227,6.43537507132907,6.45700513005227,273924.360345936,0.0,1.0
1997-05-20,74.25,74.5,73.63,74.0,59575,6.424127440793,6.44575749951621,6.37048489515944,6.40249738206979,688567.247578446,0.0,1.0
1997-05-21,75.0,75.38,74.75,75.0,20375,6.48901761696262,6.5218953062219,6.46738755823942,6.48901761696262,235494.043968289,0.0,1.0
1997-05-22,74.63,75.25,74.5,75.25,13825,6.45700513005227,6.51064767568583,6.44575749951621,6.51064767568583,159789.210201796,0.0,1.0
1997-05-23,75.13,75.25,74.75,75.25,13825,6.50026524749869,6.51064767568583,6.46738755823942,6.51064767568583,159789.210201796,0.0,1.0
1997-05-27,75.25,75.38,74.88,75.13,28275,6.51064767568583,6.5218953062219,6.47863518877548,6.50026524749869,326802.164083602,0.0,1.0
1997-05-28,74.88,75.25,74.75,75.25,50425,6.47863518877548,6.51064767568583,6.46738755823942,6.51064767568583,582811.640103116,0.0,1.0
1997-05-29,74.25,74.25,73.88,73.88,28800,6.424127440793,6.424127440793,6.39211495388265,6.39211495388265,332870.108774809,0.0,1.0
1997-05-30,73.88,73.88,73.0,73.88,52500,6.39211495388265,6.39211495388265,6.31597714717695,6.39211495388265,606794.469120745,0.0,1.0
1997-06-02,74.63,74.88,74.5,74.75,12875,6.45700513005227,6.47863518877548,6.44575749951621,6.46738755823942,148809.119808183,0.0,1.0
1997-06-03,74.88,75.0,74.63,74.63,40650,6.47863518877548,6.48901761696262,6.45700513005227,6.45700513005227,469832.288947777,0.0,1.0
1997-06-04,74.88,75.0,74.75,75.0,8000,6.47863518877548,6.48901761696262,6.46738755823942,6.48901761696262,92463.9191041136,0.0,1.0
1997-06-05,74.88,74.88,74.63,74.75,8100,6.47863518877548,6.47863518877548,6.45700513005227,6.46738755823942,93619.718092915,0.0,1.0
1997-06-06,75.13,75.25,74.75,75.0,29825,6.50026524749869,6.51064767568583,6.46738755823942,6.48901761696262,344717.048410024,0.0,1.0
1997-06-09,76.38,76.63,76.25,76.38,31800,6.60841554111474,6.63004559983794,6.59716791057867,6.60841554111474,367544.078438851,0.0,1.0
1997-06-10,75.13,76.38,74.5,76.38,342350,6.50026524749869,6.60841554111474,6.44575749951621,6.60841554111474,3956877.83816166,0.0,1.0
1997-06-11,73.5,73.75,72.88,73.25,1193700,6.35923726462337,6.38086732334658,6.30559471898981,6.33760720590016,13796772.5293226,0.0,1.0
1997-06-12,73.13,74.5,73.13,74.5,1432175,6.32722477771302,6.44575749951621,6.32722477771302,6.44575749951621,16553064.1678667,0.0,1.0
1997-06-13,72.5,73.5,72.25,73.13,456750,6.27271702973054,6.35923726462337,6.25108697100733,6.32722477771302,5279111.88135048,0.0,1.0
1997-06-16,71.75,72.63,71.5,72.63,547650,6.20782685356091,6.28396466026661,6.1861967948377,6.28396466026661,6329733.16217098,0.0,1.0
1997-06-17,69.63,70.75,69.13,70.75,752750,6.0244039555881,6.12130661866808,5.98114383814168,6.12130661866808,8700276.88820269,0.0,1.0
1997-06-18,70.13,70.5,70.0,70.13,767100,6.06766407303452,6.09967655994487,6.05641644249845,6.06766407303452,8866134.04309569,0.0,1.0
1997-06-19,71.13,72.0,70.5,71.75,1801375,6.15418430792735,6.22945691228412,6.09967655994487,6.20782685356091,20820274.0345216,0.0,1.0
1997-06-20,71.75,71.75,70.13,70.5,581650,6.20782685356091,6.20782685356091,6.06766407303452,6.09967655994487,6722704.81836346,0.0,1.0
1997-06-23,70.75,72.0,70.75,71.75,504500,6.12130661866808,6.22945691228412,6.12130661866808,6.20782685356091,5831005.89850316,0.0,1.0
1997-06-24,70.75,71.5,70.5,71.25,1134000,6.12130661866808,6.1861967948377,6.09967655994487,6.16456673611449,13106760.5330081,0.0,1.0
1997-06-25,70.25,71.0,70.13,70.75,1128275,6.07804650122166,6.14293667739128,6.06766407303452,6.12130661866808,13040591.0408992,0.0,1.0
1997-06-26,69.63,69.88,69.25,69.38,643325,6.0244039555881,6.04603401431131,5.99152626632882,6.00277389686489,7435543.84470673,0.0,1.0
1997-06-27,69.38,69.38,69.0,69.38,516350,6.00277389686489,6.00277389686489,5.96989620760561,6.00277389686489,5967968.07867613,0.0,1.0
1997-06-30,70.13,70.25,69.5,70.25,540050,6.06766407303452,6.07804650122166,6.01315632505203,6.07804650122166,6241892.43902207,0.0,1.0
1997-07-01,70.5,70.63,70.13,70.38,1001200,6.09967655994487,6.11092419048093,6.06766407303452,6.08929413175773,11571859.4758798,0.0,1.0
1997-07-02,71.88,71.88,71.38,71.5,952425,6.21907448409698,6.21907448409698,6.17581436665056,6.1861967948377,11008118.5190919,0.0,1.0
1997-07-03,72.88,72.88,72.5,72.63,366375,6.30559471898981,6.30559471898981,6.27271702973054,6.28396466026661,4234558.5452212,0.0,1.0
1997-07-07,73.25,74.75,73.13,73.25,1011075,6.33760720590016,6.46738755823942,6.32722477771302,6.33760720590016,11685994.626024,0.0,1.0
1997-07-08,73.13,73.25,72.63,73.13,492625,6.32722477771302,6.33760720590016,6.28396466026661,6.32722477771302,5693754.768583,0.0,1.0
1997-07-09,73.5,73.63,73.5,73.63,477975,6.35923726462337,6.37048489515944,6.35923726462337,6.37048489515944,5524430.21672359,0.0,1.0
1997-07-10,74.13,74.25,73.88,74.13,450725,6.41374501260586,6.424127440793,6.39211495388265,6.41374501260586,5209474.9922752,0.0,1.0
1997-07-11,76.13,76.38,74.13,74.13,337250,6.58678548239153,6.60841554111474,6.41374501260586,6.41374501260586,3897932.08973279,0.0,1.0
1997-07-14,76.63,76.75,76.38,76.5,203525,6.63004559983794,6.64042802802509,6.60841554111474,6.61879796930188,2352339.89195809,0.0,1.0
1997-07-15,77.25,77.37,76.81,77.25,233675,6.6836881454715,6.69407057365864,6.64561924211866,6.6836881454715,2700813.28708172,0.0,1.0
1997-07-16,77.75,78.88,77.75,78.5,183550,6.72694826291792,6.82471612834682,6.72694826291792,6.79183843908755,2121469.04394501,0.0,1.0
1997-07-17,77.5,78.5,77.5,78.0,64150,6.70531820419471,6.79183843908755,6.70531820419471,6.74857832164113,741445.051316111,0.0,1.0
1997-07-18,75.88,77.0,75.5,76.63,147775,6.56515542366832,6.66205808674829,6.53227773440904,6.63004559983794,1707981.9557013,0.0,1.0
1997-07-21,74.0,75.63,74.0,75.25,25675,6.40249738206979,6.54352536494511,6.40249738206979,6.51064767568583,296751.390374765,0.0,1.0
1997-07-22,75.88,76.13,75.5,75.5,405575,6.56515542366832,6.58678548239153,6.53227773440904,6.53227773440904,4687631.74883136,0.0,1.0
1997-07-23,77.88,78.13,76.63,78.13,91600,6.73819589345399,6.7598259521772,6.63004559983794,6.7598259521772,1058711.8737421,0.0,1.0
1997-07-24,77.0,77.0,76.5,76.75,69150,6.66205808674829,6.66205808674829,6.61879796930188,6.64042802802509,799235.000756182,0.0,1.0
1997-07-25,76.88,78.13,76.75,78.13,24525,6.65167565856115,6.7598259521772,6.64042802802509,6.7598259521772,283459.702003548,0.0,1.0
1997-07-28,76.38,76.5,76.25,76.38,49375,6.60841554111474,6.61879796930188,6.59716791057867,6.60841554111474,570675.750720701,0.0,1.0
1997-07-29,75.88,76.0,75.63,75.75,66125,6.56515542366832,6.57553785185546,6.54352536494511,6.55390779313225,764272.081344939,0.0,1.0
1997-07-30,76.0,76.25,75.63,75.75,59575,6.57553785185546,6.59716791057867,6.54352536494511,6.55390779313225,688567.247578446,0.0,1.0
1997-07-31,75.88,76.19,75.63,75.63,97550,6.56515542366832,6.5919766964851,6.54352536494511,6.54352536494511,1127481.91357578,0.0,1.0
1997-08-01,74.06,76.25,73.94,75.81,92125,6.40768859616336,6.59716791057867,6.39730616797622,6.55909900722582,1064779.81843331,0.0,1.0
1997-08-04,73.13,73.5,71.75,73.25,126550,6.32722477771302,6.35923726462337,6.20782685356091,6.33760720590016,1462663.6203282,0.0,1.0
1997-08-05,72.5,72.5,71.38,72.25,129375,6.27271702973054,6.27271702973054,6.17581436665056,6.25108697100733,1495314.94176184,0.0,1.0
1997-08-06,73.25,73.38,72.5,72.88,58550,6.33760720590016,6.34885483643623,6.27271702973054,6.30559471898981,676720.307943232,0.0,1.0
1997-08-07,73.88,74.63,73.88,74.38,162650,6.39211495388265,6.45700513005227,6.39211495388265,6.43537507132907,1879907.05528551,0.0,1.0
1997-08-08,73.5,74.88,73.5,73.75,77875,6.35923726462337,6.47863518877548,6.35923726462337,6.38086732334658,900078.462529106,0.0,1.0
1997-08-11,72.63,74.25,72.63,73.75,48150,6.28396466026661,6.424127440793,6.28396466026661,6.38086732334658,556517.213107883,0.0,1.0
1997-08-12,72.63,73.75,72.63,73.63,54600,6.28396466026661,6.38086732334658,6.28396466026661,6.37048489515944,631066.247885575,0.0,1.0
1997-08-13,71.63,73.63,71.63,73.5,114800,6.19744442537377,6.37048489515944,6.19744442537377,6.35923726462337,1326857.23914403,0.0,1.0
1997-08-14,70.75,71.63,70.75,71.5,40125,6.12130661866808,6.19744442537377,6.12130661866808,6.1861967948377,463764.344256569,0.0,1.0
1997-08-15,68.5,69.75,68.13,69.75,148700,5.9266360901592,6.03478638377524,5.89462360324885,6.03478638377524,1718673.09634771,0.0,1.0
1997-08-18,70.25,70.63,69.63,70.38,187175,6.07804650122166,6.11092419048093,6.0244039555881,6.08929413175773,2163366.75728906,0.0,1.0
1997-08-19,74.0,74.13,73.0,73.25,163175,6.40249738206979,6.41374501260586,6.31597714717695,6.33760720590016,1885974.99997672,0.0,1.0
1997-08-20,73.88,74.5,73.38,74.0,191650,6.39211495388265,6.44575749951621,6.34885483643623,6.40249738206979,2215088.76203792,0.0,1.0
1997-08-21,74.25,74.88,73.88,74.13,109400,6.424127440793,6.47863518877548,6.39211495388265,6.41374501260586,1264444.09374875,0.0,1.0
1997-08-22,75.0,75.75,74.0,74.13,193525,6.48901761696262,6.55390779313225,6.40249738206979,6.41374501260586,2236759.99307795,0.0,1.0
1997-08-25,77.25,77.88,77.0,77.75,182725,6.6836881454715,6.73819589345399,6.66205808674829,6.72694826291792,2111933.7022874,0.0,1.0
1997-08-26,75.75,76.5,75.25,76.13,156100,6.55390779313225,6.61879796930188,6.51064767568583,6.58678548239153,1804202.22151902,0.0,1.0
1997-08-27,75.5,76.13,75.13,76.0,215050,6.53227773440904,6.58678548239153,6.50026524749869,6.57553785185546,2485545.72541745,0.0,1.0
1997-08-28,75.75,76.0,74.75,74.88,40650,6.55390779313225,6.57553785185546,6.46738755823942,6.47863518877548,469832.288947777,0.0,1.0
1997-08-29,74.25,74.88,74.0,74.5,59050,6.424127440793,6.47863518877548,6.40249738206979,6.44575749951621,682499.302887238,0.0,1.0
1997-09-02,77.0,77.0,75.63,75.75,211200,6.66205808674829,6.66205808674829,6.54352536494511,6.55390779313225,2441047.4643486,0.0,1.0
1997-09-03,76.38,76.75,76.13,76.13,159425,6.60841554111474,6.64042802802509,6.58678548239153,6.58678548239153,1842632.53789666,0.0,1.0
1997-09-04,77.63,77.75,77.0,77.63,26725,6.71656583473078,6.72694826291792,6.66205808674829,6.71656583473078,308887.279757179,0.0,1.0
1997-09-05,77.38,77.88,77.25,77.88,38575,6.69493577600757,6.73819589345399,6.6836881454715,6.73819589345399,445849.459930148,0.0,1.0
1997-09-08,76.25,76.88,76.13,76.75,96300,6.59716791057867,6.65167565856115,6.58678548239153,6.64042802802509,1113034.42621577,0.0,1.0
1997-09-09,75.63,76.25,75.38,76.25,40125,6.54352536494511,6.59716791057867,6.5218953062219,6.59716791057867,463764.34425657,0.0,1.0
1997-09-10,74.13,75.0,74.13,74.63,62175,6.41374501260586,6.48901761696262,6.41374501260586,6.45700513005227,718618.021287282,0.0,1.0
1997-09-11,73.63,73.88,73.25,73.75,100550,6.37048489515944,6.39211495388265,6.33760720590016,6.38086732334658,1162155.88323983,0.0,1.0
1997-09-12,74.0,74.63,73.88,74.25,155875,6.40249738206979,6.45700513005227,6.39211495388265,6.424127440793,1801601.67379421,0.0,1.0
1997-09-15,74.13,74.25,74.0,74.13,23375,6.41374501260586,6.424127440793,6.40249738206979,6.41374501260586,270168.013632332,0.0,1.0
1997-09-16,74.63,74.63,73.88,73.88,56250,6.45700513005227,6.45700513005227,6.39211495388265,6.39211495388265,650136.931200799,0.0,1.0
1997-09-17,75.38,75.75,75.25,75.5,271225,6.5218953062219,6.55390779313225,6.51064767568583,6.53227773440904,3134815.80737665,0.0,1.0
1997-09-18,75.75,76.25,75.5,76.13,201025,6.55390779313225,6.59716791057867,6.53227773440904,6.58678548239153,2323444.91723805,0.0,1.0
1997-09-19,76.13,76.38,75.88,75.88,29825,6.58678548239153,6.60841554111474,6.56515542366832,6.56515542366832,344717.048410023,0.0,1.0
1997-09-22,77.5,77.75,77.5,77.5,27125,6.70531820419471,6.72694826291792,6.70531820419471,6.70531820419471,313510.475712385,0.0,1.0
1997-09-23,77.13,77.63,77.0,77.5,137675,6.67330571728436,6.71656583473078,6.66205808674829,6.70531820419471,1591246.25783236,0.0,1.0
1997-09-24,77.88,78.5,77.88,78.25,175225,6.73819589345399,6.79183843908755,6.73819589345399,6.77020838036434,2025248.77812729,0.0,1.0
1997-09-25,78.75,79.0,78.5,78.75,98275,6.81346849781076,6.83509855653396,6.79183843908755,6.81346849781076,1135861.45624459,0.0,1.0
1997-09-26,79.25,79.25,78.88,79.0,47925,6.85672861525717,6.85672861525717,6.82471612834682,6.83509855653396,553916.665383081,0.0,1.0
1997-09-29,79.75,79.75,79.25,79.25,38375,6.89998873270359,6.89998873270359,6.85672861525717,6.85672861525717,443537.861952545,0.0,1.0
1997-09-30,79.75,79.75,79.63,79.63,28800,6.89998873270359,6.89998873270359,6.88960630451645,6.88960630451645,332870.108774809,0.0,1.0
1997-10-01,81.63,81.63,80.88,81.25,125000,7.06264677430212,7.06264677430212,6.99775659813249,7.02976908504284,1444748.73600177,0.0,1.0
1997-10-02,82.88,83.0,82.5,82.63,33175,7.17079706791816,7.1811794961053,7.13791937865889,7.14916700919495,383436.314534871,0.0,1.0
1997-10-03,85.25,85.75,84.75,85.13,27750,7.37585002461418,7.4191101420606,7.33258990716777,7.36546759642704,320734.219392394,0.0,1.0
1997-10-06,87.13,87.13,86.25,87.13,115225,7.53850806621271,7.53850806621271,7.46237025950702,7.53850806621271,1331769.38484644,0.0,1.0
1997-10-07,86.0,86.13,85.13,86.0,35025,7.44074020078381,7.45198783131988,7.36546759642704,7.44074020078381,404818.595827697,0.0,1.0
1997-10-08,84.0,85.63,83.75,85.5,108450,7.26769973099814,7.40872771387346,7.24606967227493,7.39748008333739,1253464.00335514,0.0,1.0
1997-10-09,82.75,83.63,82.38,83.38,20375,7.1595494373821,7.23568724408779,7.12753695047175,7.21405718536458,235494.043968289,0.0,1.0
1997-10-10,81.75,82.0,81.5,81.63,95775,7.07302920248926,7.09465926121247,7.05139914376605,7.06264677430212,1106966.48152456,0.0,1.0
1997-10-13,85.13,85.88,84.13,84.5,55000,7.36546759642704,7.43035777259667,7.27894736153421,7.31095984844456,635689.443840781,0.0,1.0
1997-10-14,85.5,86.0,84.63,85.75,98375,7.39748008333739,7.44074020078381,7.32220747898062,7.4191101420606,1137017.2552334,0.0,1.0
1997-10-15,85.63,85.75,84.63,85.0,47525,7.40872771387346,7.4191101420606,7.32220747898062,7.35421996589097,549293.469427875,0.0,1.0
1997-10-16,84.13,85.0,84.0,84.25,44175,7.27894736153421,7.35421996589097,7.26769973099814,7.28932978972135,510574.203303027,0.0,1.0
1997-10-17,81.5,82.25,81.38,81.75,16725,7.05139914376605,7.11628931993568,7.04101671557891,7.07302920248926,193307.380877038,0.0,1.0
1997-10-20,81.75,82.0,81.38,81.75,20050,7.07302920248926,7.09465926121247,7.04101671557891,7.07302920248926,231737.697254685,0.0,1.0
1997-10-21,81.88,82.0,81.5,81.75,17875,7.08427683302533,7.09465926121247,7.05139914376605,7.07302920248926,206599.069248254,0.0,1.0
1997-10-22,81.38,82.25,81.25,82.13,42625,7.04101671557891,7.11628931993568,7.02976908504284,7.10590689174854,492659.318976605,0.0,1.0
1997-10-23,78.63,79.0,78.13,78.75,13300,6.80308606962361,6.83509855653396,6.7598259521772,6.81346849781076,153721.265510589,0.0,1.0
1997-10-24,78.0,79.75,78.0,79.75,18700,6.74857832164113,6.89998873270359,6.74857832164113,6.89998873270359,216134.410905865,0.0,1.0
1997-10-27,75.38,77.25,75.38,77.13,123325,6.5218953062219,6.6836881454715,6.5218953062219,6.67330571728436,1425389.10293935,0.0,1.0
1997-10-28,80.0,80.0,75.13,75.63,214125,6.9216187914268,6.9216187914268,6.50026524749869,6.54352536494511,2474854.58477104,0.0,1.0
1997-10-29,79.0,79.25,78.63,79.0,33900,6.83509855653396,6.85672861525717,6.80308606962361,6.83509855653396,391815.857203682,0.0,1.0
1997-10-30,76.75,78.0,76.75,77.0,348175,6.64042802802509,6.74857832164113,6.64042802802509,6.66205808674829,4024203.12925934,0.0,1.0
1997-10-31,79.5,80.63,78.25,80.5,21625,6.87835867398038,6.97612653940929,6.77020838036434,6.96487890887322,249941.531328307,0.0,1.0
1997-11-03,82.25,82.25,80.5,81.38,21200,7.11628931993568,7.11628931993568,6.96487890887322,7.04101671557891,245029.385625901,0.0,1.0
1997-11-04,80.5,81.0,80.5,80.88,88600,6.96487890887322,7.00813902631963,6.96487890887322,6.99775659813249,1024037.90407806,0.0,1.0
1997-11-05,80.5,81.0,80.25,80.63,51475,6.96487890887322,7.00813902631963,6.94324885015001,6.97612653940929,594947.529485531,0.0,1.0
1997-11-06,80.25,80.88,80.0,80.0,9775,6.94324885015001,6.99775659813249,6.9216187914268,6.9216187914268,112979.351155339,0.0,1.0
1997-11-07,78.81,79.31,78.5,78.75,82350,6.81865971190433,6.86191982935074,6.79183843908755,6.81346849781076,951800.467277969,0.0,1.0
1997-11-10,79.63,79.81,79.56,79.56,24750,6.88960630451645,6.90517994679716,6.88354988807395,6.88354988807395,286060.249728351,0.0,1.0
1997-11-11,80.0,80.25,79.75,80.06,77575,6.9216187914268,6.94324885015001,6.89998873270359,6.92681000552037,896611.065562701,0.0,1.0
1997-11-12,78.13,79.38,78.13,79.38,57700,6.7598259521772,6.86797624579324,6.7598259521772,6.86797624579324,666896.016538419,0.0,1.0
1997-11-13,80.56,81.0,80.25,80.63,57700,6.97007012296679,7.00813902631963,6.94324885015001,6.97612653940929,666896.016538419,0.0,1.0
1997-11-14,83.88,83.94,83.38,83.94,105225,7.257317302811,7.26250851690457,7.21405718536458,7.26250851690457,1216189.48596629,0.0,1.0
1997-11-17,85.38,85.69,85.13,85.31,151200,7.38709765515025,7.41391892796703,7.36546759642704,7.38104123870775,1747568.07106775,0.0,1.0
1997-11-18,85.19,85.69,85.19,85.5,404750,7.37065881052061,7.41391892796703,7.37065881052061,7.39748008333739,4678096.40717375,0.0,1.0
1997-11-19,84.44,84.63,84.25,84.5,63750,7.30576863435099,7.32220747898062,7.28932978972135,7.31095984844456,736821.855360905,0.0,1.0
1997-11-20,85.0,85.75,84.63,85.75,193125,7.35421996589097,7.4191101420606,7.32220747898062,7.4191101420606,2232136.79712274,0.0,1.0
1997-11-21,84.75,85.5,84.75,85.25,170650,7.33258990716777,7.39748008333739,7.33258990716777,7.37585002461418,1972370.97438962,0.0,1.0
1997-11-24,83.25,84.31,83.25,84.06,62800,7.20280955482851,7.29452100381492,7.20280955482851,7.27289094509171,725841.764967292,0.0,1.0
1997-11-25,83.38,84.25,83.38,83.75,129050,7.21405718536458,7.28932978972135,7.21405718536458,7.24606967227493,1491558.59504823,0.0,1.0
1997-11-26,83.94,84.5,83.88,83.88,33050,7.26250851690457,7.31095984844456,7.257317302811,7.257317302811,381991.565798869,0.0,1.0
1997-11-28,85.0,85.44,84.5,84.63,6850,7.35421996589097,7.39228886924382,7.31095984844456,7.32220747898062,79172.2307328973,0.0,1.0
1997-12-01,87.75,87.75,86.63,86.63,53975,7.59215061184627,7.59215061184627,7.49524794876629,7.49524794876629,623842.504205566,0.0,1.0
1997-12-02,87.5,87.75,87.25,87.69,36800,7.57052055312306,7.59215061184627,7.54889049439985,7.5869593977527,425334.027878923,0.0,1.0
1997-12-03,87.38,87.81,87.19,87.75,82050,7.56013812493592,7.59734182593984,7.54369928030628,7.59215061184627,948333.070311565,0.0,1.0
1997-12-04,88.0,88.94,88.0,88.13,102000,7.61378067056948,7.69510969136874,7.61378067056948,7.62502830110555,1178914.96857745,0.0,1.0
1997-12-05,87.94,88.0,87.13,87.13,31200,7.60858945647591,7.61378067056948,7.53850806621271,7.53850806621271,360609.284506043,0.0,1.0
1997-12-08,88.0,88.38,87.81,88.38,19325,7.61378067056948,7.64665835982876,7.59734182593984,7.64665835982876,223358.154585874,0.0,1.0
1997-12-09,87.38,87.81,87.38,87.81,26600,7.56013812493592,7.59734182593984,7.56013812493592,7.59734182593984,307442.531021178,0.0,1.0
1997-12-10,87.63,87.69,87.13,87.38,10275,7.58176818365913,7.5869593977527,7.53850806621271,7.56013812493592,118758.346099346,0.0,1.0
1997-12-11,87.63,87.63,86.63,87.0,9550,7.58176818365913,7.58176818365913,7.49524794876629,7.52726043567664,110378.803430536,0.0,1.0
1997-12-12,86.5,87.5,85.88,87.5,32425,7.48400031823023,7.57052055312306,7.43035777259667,7.57052055312306,374767.82211886,0.0,1.0
1997-12-15,88.13,88.25,87.88,87.88,12250,7.62502830110555,7.63541072929269,7.60339824238234,7.60339824238234,141585.376128174,0.0,1.0
1997-12-16,87.5,87.5,86.94,86.94,14125,7.57052055312306,7.57052055312306,7.52206922158307,7.52206922158307,163256.607168201,0.0,1.0
1997-12-17,89.0,89.69,88.56,89.0,36600,7.70030090546231,7.75999986753837,7.66223200210947,7.70030090546231,423022.42990132,0.0,1.0
1997-12-18,88.19,88.94,88.13,88.75,19650,7.63021951519912,7.69510969136874,7.62502830110555,7.6786708467391,227114.501299479,0.0,1.0
1997-12-19,87.5,87.75,86.87,87.75,17875,7.57052055312306,7.59215061184627,7.51601280514058,7.59215061184627,206599.069248254,0.0,1.0
1997-12-22,87.38,87.63,87.25,87.25,12050,7.56013812493592,7.58176818365913,7.54889049439985,7.54889049439985,139273.778150571,0.0,1.0
1997-12-23,87.63,88.56,87.63,88.19,10275,7.58176818365913,7.66223200210947,7.58176818365913,7.63021951519912,118758.346099346,0.0,1.0
1997-12-24,89.0,89.0,87.88,87.88,32750,7.70030090546231,7.70030090546231,7.60339824238234,7.60339824238234,378524.168832465,0.0,1.0
1997-12-26,89.0,89.25,88.75,89.0,12775,7.70030090546231,7.72193096418552,7.6786708467391,7.70030090546231,147653.320819381,0.0,1.0
1997-12-29,89.38,90.13,89.25,89.31,9250,7.73317859472159,7.79806877089122,7.72193096418552,7.72712217827909,106911.406464131,0.0,1.0
1997-12-30,89.88,90.25,89.38,89.56,16525,7.77643871216801,7.80845119907836,7.73317859472159,7.7487522370023,190995.782899435,0.0,1.0
1997-12-31,89.63,90.75,89.56,89.56,34825,7.7548086534448,7.85171131652478,7.7487522370023,7.7487522370023,402506.997850094,0.0,1.0
1998-01-02,90.69,90.88,90.0,90.31,47100,7.8465201024312,7.86295894706084,7.78682114035515,7.81364241317193,544381.323725469,0.0,1.0
1998-01-05,90.13,91.0,90.0,90.69,42525,7.79806877089122,7.87334137524798,7.78682114035515,7.8465201024312,491503.519987804,0.0,1.0
1998-01-06,89.25,89.56,88.88,89.56,18500,7.72193096418552,7.7487522370023,7.68991847727517,7.7487522370023,213822.812928263,0.0,1.0
1998-01-07,89.38,89.75,89.13,89.13,17050,7.73317859472159,7.76519108163194,7.71154853599838,7.71154853599838,197063.727590642,0.0,1.0
1998-01-08,89.13,90.0,89.0,89.25,38875,7.71154853599838,7.78682114035515,7.70030090546231,7.72193096418552,449316.856896552,0.0,1.0
1998-01-09,90.25,91.88,90.25,91.5,30150,7.80845119907836,7.94947918195368,7.80845119907836,7.9166014926944,348473.395123628,0.0,1.0
1998-01-12,91.0,91.25,89.56,89.81,64575,7.87334137524798,7.89497143397119,7.7487522370023,7.77038229572551,746357.197018517,0.0,1.0
1998-01-13,94.25,94.56,93.81,93.81,29825,8.1545321386497,8.18135341146648,8.11646323529685,8.11646323529685,344717.048410023,0.0,1.0
1998-01-14,95.63,95.69,94.81,95.0,46275,8.27393006280181,8.27912127689538,8.20298347018969,8.21942231481932,534845.982067857,0.0,1.0
1998-01-15,93.31,94.69,93.31,94.63,39600,8.07320311785043,8.19260104200255,8.07320311785043,8.18740982790897,457696.399565362,0.0,1.0
1998-01-16,95.0,95.31,94.31,94.63,12675,8.21942231481932,8.2462435876361,8.15972335274327,8.18740982790897,146497.52183058,0.0,1.0
1998-01-20,93.63,94.0,92.75,93.5,41475,8.10088959301614,8.13290207992649,8.02475178631044,8.08964196248007,479367.630605389,0.0,1.0
1998-01-21,92.88,93.13,92.31,92.38,38150,8.03599941684651,8.05762947556972,7.9866828829576,7.9927392994001,440937.314227742,0.0,1.0
1998-01-22,93.31,94.0,93.06,93.13,24625,8.07320311785043,8.13290207992649,8.05157305912722,8.05762947556972,284615.50099235,0.0,1.0
1998-01-23,94.63,95.0,94.0,94.88,73825,8.18740982790897,8.21942231481932,8.13290207992649,8.20903988663218,853268.603482649,0.0,1.0
1998-01-26,95.19,96.0,95.19,95.25,13825,8.23586115944896,8.30594254971216,8.23586115944896,8.24105237354253,159789.210201796,0.0,1.0
1998-01-27,97.0,97.69,95.94,95.94,27975,8.39246278460499,8.45216174668105,8.30075133561859,8.30075133561859,323334.767117197,0.0,1.0
1998-01-28,96.5,96.81,96.5,96.5,22450,8.34920266715858,8.37602393997536,8.34920266715858,8.34920266715858,259476.872985919,0.0,1.0
1998-01-29,95.88,96.06,95.5,96.0,18075,8.29556012152502,8.31113376380573,8.26268243226574,8.30594254971216,208910.667225857,0.0,1.0
1998-01-30,94.75,95.94,94.75,95.94,22025,8.19779225609611,8.30075133561859,8.19779225609611,8.30075133561859,254564.727283513,0.0,1.0
1998-02-02,96.75,96.75,96.0,96.25,21100,8.37083272588178,8.37083272588178,8.30594254971216,8.32757260843537,243873.5866371,0.0,1.0
1998-02-03,96.63,96.75,95.94,96.38,6025,8.36045029769464,8.37083272588178,8.30075133561859,8.33882023897144,69636.8890752856,0.0,1.0
1998-02-04,97.13,97.56,96.38,96.75,16200,8.40371041514106,8.44091411614498,8.33882023897144,8.37083272588178,187239.43618583,0.0,1.0
1998-02-05,98.69,98.94,98.44,98.56,72800,8.53868198157389,8.56031204029709,8.51705192285068,8.52743435103782,841421.663847433,0.0,1.0
1998-02-06,98.0,98.88,97.81,98.69,21400,8.47898301949783,8.55512082620352,8.46254417486819,8.53868198157389,247340.983603504,0.0,1.0
1998-02-09,97.56,98.06,97.44,98.06,11125,8.44091411614498,8.4841742335914,8.43053168795784,8.4841742335914,128582.637504158,0.0,1.0
1998-02-10,97.31,97.56,97.13,97.13,45550,8.41928405742177,8.44091411614498,8.40371041514106,8.40371041514106,526466.439399047,0.0,1.0
1998-02-11,97.0,97.75,97.0,97.5,138525,8.39246278460499,8.45735296077462,8.39246278460499,8.43572290205141,1601070.54923717,0.0,1.0
1998-02-12,98.19,98.25,97.31,97.31,16325,8.49542186412747,8.50061307822104,8.41928405742177,8.41928405742177,188684.184921832,0.0,1.0
1998-02-13,98.0,98.06,97.5,97.5,14450,8.47898301949783,8.4841742335914,8.43572290205141,8.43572290205141,167012.953881805,0.0,1.0
1998-02-17,101.2,102.0,100.8,101.6,46575,8.7558477711549,8.82506395906917,8.72123967719777,8.79045586511204,538313.379034261,0.0,1.0
1998-02-18,103.3,103.8,103.0,103.1,46375,8.93754026442985,8.98080038187627,8.911584193962,8.92023621745129,536001.781056659,0.0,1.0
1998-02-19,102.4,102.6,101.8,102.6,55425,8.8596720530263,8.87697610000487,8.8077599120906,8.87697610000487,640601.589543187,0.0,1.0
1998-02-20,103.0,104.5,103.0,104.0,40125,8.911584193962,9.04136454630126,8.911584193962,8.99810442885484,463764.34425657,0.0,1.0
1998-02-23,107.7,108.1,107.6,108.0,75175,9.31822929795833,9.35283739191546,9.30957727446904,9.34418536842618,868871.889831467,0.0,1.0
1998-02-24,111.0,111.3,110.4,110.5,50950,9.60374607310468,9.62970214357253,9.55183393216898,9.56048595565827,588879.584794324,0.0,1.0
1998-02-25,113.0,113.9,112.4,112.6,54800,9.77678654289035,9.85465475429391,9.72487440195465,9.74217844893322,633377.845863178,0.0,1.0
1998-02-26,115.9,116.0,114.9,115.6,54800,10.0276952240796,10.0363472475689,9.94117498918674,10.0017391536117,633377.845863177,0.0,1.0
1998-02-27,112.6,114.9,112.4,114.9,30250,9.74217844893322,9.94117498918674,9.72487440195465,9.94117498918674,349629.194112429,0.0,1.0
1998-03-02,118.8,120.0,118.2,118.6,34000,10.2786039052688,10.3824281871402,10.2266917643331,10.2612998582902,392971.656192483,0.0,1.0
1998-03-03,119.9,120.2,118.0,118.0,46275,10.3737761636509,10.3997322341188,10.2093877173545,10.2093877173545,534845.982067858,0.0,1.0
1998-03-04,116.8,117.6,116.6,117.4,37850,10.1055634354831,10.1747796233974,10.0882593885046,10.1574755764188,437469.917261339,0.0,1.0
1998-03-05,113.0,114.8,113.0,114.0,26200,9.77678654289035,9.93252296569746,9.77678654289035,9.86330677778319,302819.335065972,0.0,1.0
1998-03-06,117.3,117.4,115.8,115.9,124175,10.1488235529295,10.1574755764188,10.0190432005903,10.0276952240796,1435213.39434417,0.0,1.0
1998-03-09,119.9,120.2,118.9,118.9,47925,10.3737761636509,10.3997322341188,10.2872559287581,10.2872559287581,553916.665383081,0.0,1.0
1998-03-10,119.7,120.3,119.4,120.0,16725,10.3564721166723,10.408384257608,10.3305160462045,10.3824281871402,193307.380877038,0.0,1.0
1998-03-11,120.4,120.4,119.9,120.0,13400,10.4170362810973,10.4170362810973,10.3737761636509,10.3824281871402,154877.064499391,0.0,1.0
1998-03-12,119.2,120.1,118.6,120.1,9250,10.3132119992259,10.3910802106295,10.2612998582902,10.3910802106295,106911.406464132,0.0,1.0
1998-03-13,121.3,121.9,120.2,120.3,52500,10.4949044925009,10.5468166334366,10.3997322341188,10.408384257608,606794.469120744,0.0,1.0
1998-03-16,124.3,124.5,124.1,124.1,135400,10.7544651971794,10.771769244158,10.7371611502008,10.7371611502008,1564951.83083712,0.0,1.0
1998-03-17,124.8,126.5,124.0,126.5,115225,10.7977253146258,10.9448097139436,10.7285091267115,10.9448097139436,1331769.38484644,0.0,1.0
1998-03-18,123.0,123.1,121.3,121.4,28700,10.6419888918187,10.650640915308,10.4949044925009,10.5035565159902,331714.309786008,0.0,1.0
1998-03-19,120.1,121.5,119.5,121.5,55000,10.3910802106295,10.5122085394795,10.3391680696938,10.5122085394795,635689.44384078,0.0,1.0
1998-03-20,123.8,123.8,122.5,122.5,72275,10.711205079733,10.711205079733,10.5987287743723,10.5987287743723,835353.719156224,0.0,1.0
1998-03-23,124.4,124.8,123.5,124.3,45125,10.7631172206687,10.7977253146258,10.6852490092651,10.7544651971794,521554.293696639,0.0,1.0
1998-03-24,122.0,122.5,121.7,122.5,34400,10.5554686569259,10.5987287743723,10.529512586458,10.5987287743723,397594.852147687,0.0,1.0
1998-03-25,119.8,121.8,119.7,121.8,47000,10.3651241401616,10.5381646099473,10.3564721166723,10.5381646099473,543225.524736669,0.0,1.0
1998-03-26,121.9,122.3,120.1,120.1,23800,10.5468166334366,10.5814247273937,10.3910802106295,10.3910802106295,275080.159334738,0.0,1.0
1998-03-27,123.6,125.0,123.5,124.8,49900,10.6939010327544,10.8150293616044,10.6852490092651,10.7977253146258,576743.695411909,0.0,1.0
1998-03-30,121.4,121.7,120.9,121.7,23075,10.5035565159902,10.529512586458,10.4602963985438,10.529512586458,266700.616665927,0.0,1.0
1998-03-31,121.3,121.9,120.8,120.8,53450,10.4949044925009,10.5468166334366,10.4516443750545,10.4516443750545,617774.559514358,0.0,1.0
1998-04-01,122.6,122.6,122.0,122.3,111050,10.6073807978616,10.6073807978616,10.5554686569259,10.5814247273937,1283514.77706397,0.0,1.0
1998-04-02,122.1,122.3,121.5,122.3,27650,10.5641206804152,10.5814247273937,10.5122085394795,10.5814247273937,319578.420403591,0.0,1.0
1998-04-03,121.9,122.2,121.5,122.2,6950,10.5468166334366,10.5727727039044,10.5122085394795,10.5727727039044,80328.0297216986,0.0,1.0
1998-04-06,125.0,125.0,124.3,124.4,44700,10.8150293616044,10.8150293616044,10.7544651971794,10.7631172206687,516642.147994233,0.0,1.0
1998-04-07,124.5,125.3,124.5,125.3,20575,10.771769244158,10.8409854320722,10.771769244158,10.8409854320722,237805.641945891,0.0,1.0
1998-04-08,126.5,126.9,125.5,125.5,29200,10.9448097139436,10.9794178079008,10.8582894790508,10.8582894790508,337493.304730015,0.0,1.0
1998-04-09,130.1,131.1,129.1,129.3,35875,11.2562825595578,11.3428027944507,11.169762324665,11.1870663716436,414642.88723251,0.0,1.0
1998-04-13,130.3,130.9,130.0,130.5,9550,11.2735866065364,11.3254987474721,11.2476305360685,11.290890653515,110378.803430536,0.0,1.0
1998-04-14,136.9,137.3,135.8,135.8,53225,11.8446201568291,11.8792282507862,11.749447898447,11.749447898447,615174.011789556,0.0,1.0
1998-04-15,140.8,141.1,139.9,139.9,40850,12.1820490729112,12.208005143379,12.1041808615076,12.1041808615076,472143.886925379,0.0,1.0
1998-04-16,136.8,138.1,136.2,137.8,32750,11.8359681333398,11.9484444387005,11.7840559924041,11.9224883682327,378524.168832466,0.0,1.0
1998-04-17,138.1,139.1,137.8,137.9,13500,11.9484444387005,12.0349646735933,11.9224883682327,11.9311403917219,156032.863488192,0.0,1.0
1998-04-20,139.1,139.8,139.1,139.3,9875,12.0349646735933,12.0955288380183,12.0349646735933,12.0522687205719,114135.150144141,0.0,1.0
1998-04-21,140.9,141.3,139.6,139.6,40750,12.1907010964005,12.2253091903576,12.0782247910398,12.0782247910398,470988.087936577,0.0,1.0
1998-04-22,139.75,140.5,139.56,140.5,20050,12.0912028262737,12.1560930024433,12.0747639816441,12.1560930024433,231737.697254684,0.0,1.0
1998-04-23,138.0,138.1,136.9,137.4,26500,11.9397924152112,11.9484444387005,11.8446201568291,11.8878802742755,306286.732032377,0.0,1.0
1998-04-24,136.8,137.9,136.3,137.9,22650,11.8359681333398,11.9311403917219,11.7927080158934,11.9311403917219,261788.470963522,0.0,1.0
1998-04-27,128.5,131.0,127.8,129.5,74025,11.1178501837293,11.3341507709614,11.0572860193043,11.2043704186221,855580.201460251,0.0,1.0
1998-04-28,130.4,133.2,130.4,133.2,36900,11.2822386300257,11.5244952877256,11.2822386300257,11.5244952877256,426489.826867723,0.0,1.0
1998-04-29,130.5,130.5,128.5,128.5,25575,11.290890653515,11.290890653515,11.1178501837293,11.1178501837293,295595.591385962,0.0,1.0
1998-04-30,132.9,133.0,130.6,130.6,34925,11.4985392172578,11.5071912407471,11.2995426770042,11.2995426770042,403662.796838895,0.0,1.0
1998-05-01,137.7,138.0,135.0,135.4,53350,11.9138363447434,11.9397924152112,11.6802317105327,11.7148398044899,616618.760525556,0.0,1.0
1998-05-04,139.8,140.8,139.5,139.6,27025,12.0955288380183,12.1820490729112,12.0695727675505,12.0782247910398,312354.676723585,0.0,1.0
1998-05-05,139.5,139.9,138.8,139.9,15375,12.0695727675505,12.1041808615076,12.0090086031255,12.1041808615076,177704.094528218,0.0,1.0
1998-05-06,137.4,138.0,136.5,138.0,19125,11.8878802742755,11.9397924152112,11.810012062872,11.9397924152112,221046.556608272,0.0,1.0
1998-05-07,135.5,136.4,135.0,136.4,28600,11.7234918279791,11.8013600393827,11.6802317105327,11.8013600393827,330558.510797207,0.0,1.0
1998-05-08,137.9,138.1,136.0,136.3,11325,11.9311403917219,11.9484444387005,11.7667519454256,11.7927080158934,130894.235481761,0.0,1.0
1998-05-11,138.4,139.2,138.3,139.2,19550,11.9744005091684,12.0436166970826,11.9657484856791,12.0436166970826,225958.702310677,0.0,1.0
1998-05-12,136.6,136.6,136.3,136.4,40450,11.8186640863613,11.8186640863613,11.7927080158934,11.8013600393827,467520.690970173,0.0,1.0
1998-05-13,137.5,138.3,137.4,138.0,12375,11.8965322977648,11.9657484856791,11.8878802742755,11.9397924152112,143030.124864176,0.0,1.0
1998-05-14,134.2,137.3,133.9,137.3,70600,11.6110155226185,11.8792282507862,11.5850594521506,11.8792282507862,815994.086093799,0.0,1.0
1998-05-15,137.0,138.1,137.0,137.0,28900,11.9322651547756,12.0280716633175,11.9322651547756,11.9322651547756,331814.617647462,0.913,1.0
1998-05-18,136.4,137.3,135.3,137.1,43450,11.8800070592072,11.9583942025597,11.7842005506652,11.9409748373703,498870.073937103,0.0,1.0
1998-05-19,142.4,142.9,140.6,140.6,33375,12.4025880148908,12.4461364278644,12.2458137281857,12.2458137281857,383194.216746854,0.0,1.0
1998-05-20,146.9,147.2,146.3,146.8,18200,12.7945237316535,12.8206527794377,12.7422656360851,12.7858140490588,208962.838795288,0.0,1.0
1998-05-21,146.0,147.1,145.6,146.5,63525,12.716136588301,12.8119430968429,12.681297857922,12.7596850012746,729360.677718167,0.0,1.0
1998-05-22,150.38,151.12,150.06,150.5,33675,13.09762068595,13.162072337151,13.0697497016469,13.1080723050637,386638.659144578,0.0,1.0
1998-05-26,77.81,79.13,77.38,77.5,41125,13.5540080539137,13.7839436744144,13.479104783599,13.5000080218264,236087.822677368,0.0,2.0
1998-05-27,77.5,77.94,76.81,77.56,58000,13.5000080218264,13.5766532286599,13.3798144020191,13.51045964094,332962.76511337,0.0,1.0
1998-05-28,77.5,77.94,77.38,77.75,44900,13.5000080218264,13.5766532286599,13.479104783599,13.5435564348,257759.106096385,0.0,1.0
1998-05-29,79.31,80.44,79.31,80.38,37850,13.8152985317555,14.0121373583963,13.8152985317555,14.0016857392826,217286.907923122,0.0,1.0
1998-06-01,79.56,79.63,79.38,79.38,26200,13.8588469447291,13.8710405003617,13.8274920873881,13.8274920873881,150407.318033971,0.0,1.0
1998-06-02,80.19,80.5,79.81,79.81,39300,13.9685889454227,14.02258897751,13.9023953577027,13.9023953577027,225610.977050956,0.0,1.0
1998-06-03,83.06,84.0,82.88,83.5,34700,14.46852472636,14.6322667591408,14.4371698690189,14.5451699331936,199203.585335068,0.0,1.0
1998-06-04,82.88,82.88,81.5,82.88,39500,14.4371698690189,14.4371698690189,14.1967826294045,14.4371698690189,226759.124516866,0.0,1.0
1998-06-05,83.06,83.06,81.31,82.38,57300,14.46852472636,14.46852472636,14.1636858355445,14.3500730430717,328944.248982692,0.0,1.0
1998-06-08,82.5,82.5,81.88,82.31,56550,14.370976281299,14.370976281299,14.2629762171244,14.3378794874391,324638.695985538,0.0,1.0
1998-06-09,81.5,81.63,81.13,81.5,23600,14.1967826294045,14.2194278041508,14.1323309782035,14.1967826294045,135481.400977165,0.0,1.0
1998-06-10,79.44,79.75,79.0,79.0,82150,13.8379437065018,13.8919437385891,13.7612984996682,13.7612984996682,471601.571621782,0.0,1.0
1998-06-11,79.69,80.31,79.69,80.19,42200,13.8814921194754,13.98949218365,13.8814921194754,13.9685889454227,242259.115306625,0.0,1.0
1998-06-12,80.38,80.69,79.31,80.5,47100,14.0016857392826,14.0556857713699,13.8152985317555,14.02258897751,270388.728221376,0.0,1.0
1998-06-15,77.69,78.44,77.69,77.75,46550,13.5331048156863,13.6637500546072,13.5331048156863,13.5435564348,267231.322690129,0.0,1.0
1998-06-16,78.81,79.13,78.31,78.75,35950,13.7282017058082,13.7839436744144,13.6411048798609,13.7177500866945,206379.506996995,0.0,1.0
1998-06-17,78.69,78.69,78.25,78.44,37300,13.7072984675809,13.7072984675809,13.6306532607473,13.6637500546072,214129.502391874,0.0,1.0
1998-06-18,76.63,77.63,76.63,77.5,29950,13.3484595446781,13.5226531965726,13.3484595446781,13.5000080218264,171935.08301975,0.0,1.0
1998-06-19,76.0,76.69,75.63,75.63,47100,13.2387175439846,13.3589111637918,13.1742658927836,13.1742658927836,270388.728221375,0.0,1.0
1998-06-22,75.63,75.75,75.0,75.38,53100,13.1742658927836,13.1951691310109,13.06452389209,13.1307174798099,304833.152198621,0.0,1.0
1998-06-23,77.19,77.31,76.81,76.81,32400,13.446007989739,13.4669112279664,13.3798144020191,13.3798144020191,185999.889477125,0.0,1.0
1998-06-24,78.44,78.88,77.5,77.69,63000,13.6637500546072,13.7403952614408,13.5000080218264,13.5331048156863,361666.451761076,0.0,1.0
1998-06-25,79.75,80.81,79.44,79.94,61000,13.8919437385891,14.0765890095973,13.8379437065018,13.925040532449,350184.977101993,0.0,1.0
1998-06-26,79.5,80.5,79.44,80.13,37100,13.8483953256154,14.02258897751,13.8379437065018,13.958137326309,212981.354925967,0.0,1.0
1998-06-29,82.88,83.13,81.69,81.75,28350,14.4371698690189,14.4807182819926,14.2298794232645,14.2403310423781,162749.903292485,0.0,1.0
1998-06-30,86.5,87.13,85.56,85.56,61550,15.0677508888772,15.1774928895707,14.9040088560963,14.9040088560963,353342.382633241,0.0,1.0
1998-07-01,88.75,88.75,87.88,88.38,50500,15.4596866056399,15.4596866056399,15.3081381284916,15.3952349544389,289907.235141814,0.0,1.0
1998-07-02,87.94,87.94,87.0,87.56,33900,15.3185897476053,15.3185897476053,15.1548477148244,15.2523961598854,194610.995471436,0.0,1.0
1998-07-06,90.0,90.25,89.69,90.19,31200,15.677428670508,15.7209770834817,15.6234286384207,15.710525464368,179111.004681676,0.0,1.0
1998-07-07,91.38,92.0,91.13,91.19,24950,15.9178159101225,16.0258159742971,15.8742674971488,15.8847191162625,143231.396372045,0.0,1.0
1998-07-08,94.94,95.19,93.56,93.56,103750,16.537945310867,16.5814937238407,16.2975580712526,16.2975580712526,595601.497939868,0.0,1.0
1998-07-09,94.75,95.94,94.5,95.94,52900,16.5048485170071,16.7121389627616,16.4613001040334,16.7121389627616,303685.004732712,0.0,1.0
1998-07-10,96.25,96.44,95.0,96.19,25850,16.7661389948489,16.7992357887088,16.5483969299807,16.7556873757352,148398.059968632,0.0,1.0
1998-07-13,99.06,99.5,97.94,98.13,55000,17.2556231566725,17.3322683635061,17.0605262665506,17.0936230604106,315740.553124749,0.0,1.0
1998-07-14,99.38,100.2,99.0,99.19,86600,17.3113651252788,17.4542039198323,17.2451715375588,17.2782683314188,497147.852738239,0.0,1.0
1998-07-15,98.19,99.38,98.06,99.31,57050,17.1040746795243,17.3113651252788,17.081429504778,17.2991715696461,327509.064650307,0.0,1.0
1998-07-16,99.88,99.88,98.31,98.31,40550,17.398461951226,17.398461951226,17.1249779177516,17.1249779177516,232786.898712883,0.0,1.0
1998-07-17,102.6,103.0,100.4,100.4,54900,17.8722686843791,17.941946145137,17.4890426502112,17.4890426502112,315166.479391796,0.0,1.0
1998-07-20,107.7,107.7,106.0,107.4,67250,18.7606563090413,18.7606563090413,18.4645271008206,18.7083982134729,386064.585411624,0.0,1.0
1998-07-21,110.2,111.3,109.5,110.8,53650,19.1961404387776,19.3877534558616,19.0742048824514,19.3006566299143,307990.557729869,0.0,1.0
1998-07-22,107.9,109.8,106.7,109.4,65500,18.7954950394202,19.1264629780198,18.5864626571467,19.056785517262,376018.295084928,0.0,1.0
1998-07-23,102.7,105.4,102.1,105.4,99200,17.8896880495686,18.3600109096838,17.7851718584319,18.3600109096838,569481.143090456,0.0,1.0
1998-07-24,104.4,104.6,103.4,104.3,56050,18.1858172577893,18.2206559881682,18.0116236058948,18.1683978925999,321768.327320767,0.0,1.0
1998-07-27,102.9,104.8,101.9,104.4,115600,17.9245267799475,18.2554947185471,17.750333128053,18.1858172577893,663629.235294927,0.0,1.0
1998-07-28,100.1,100.5,99.5,99.5,98750,17.4367845546428,17.5064620154006,17.3322683635061,17.3322683635061,566897.811292163,0.0,1.0
1998-07-29,97.75,99.25,97.13,99.0,85650,17.0274294726907,17.2887199505325,16.919429408516,17.2451715375588,491694.152275176,0.0,1.0
1998-07-30,96.5,96.75,96.0,96.69,43650,16.8096874078225,16.8532358207961,16.7225905818752,16.8427842016825,250583.18443446,0.0,1.0
1998-07-31,91.75,92.94,91.38,92.5,82850,15.9822675613235,16.189558007078,15.9178159101225,16.1129128002444,475620.087752461,0.0,1.0
1998-08-03,87.38,90.69,87.38,90.5,173150,15.2210413025443,15.7976222903153,15.2210413025443,15.7645254964553,994008.668610008,0.0,1.0
1998-08-04,90.44,93.31,90.44,93.31,224600,15.7540738773416,16.2540096582789,15.7540738773416,16.2540096582789,1289369.60421489,0.0,1.0
1998-08-05,89.88,90.94,89.44,89.56,134650,15.6565254322807,15.8411707032889,15.5798802254471,15.6007834636744,772990.28142268,0.0,1.0
1998-08-06,89.94,91.88,89.13,91.0,85050,15.6669770513944,16.0049127360697,15.5258801933598,15.8516223224026,488249.709877451,0.0,1.0
1998-08-07,92.13,93.75,90.63,90.63,85750,16.0484611490434,16.3306548651125,15.7871706712016,15.7871706712016,492268.226008131,0.0,1.0
1998-08-10,91.5,92.75,91.0,92.75,66950,15.9387191483498,16.156461213218,15.8516223224026,16.156461213218,384342.364212763,0.0,1.0
1998-08-11,88.69,88.75,86.63,88.31,83800,15.4492349865262,15.4596866056399,15.0903960636234,15.3830413988063,481073.788215526,0.0,1.0
1998-08-12,90.25,90.63,86.63,88.31,60800,15.7209770834817,15.7871706712016,15.0903960636234,15.3830413988063,349036.829636085,0.0,1.0
1998-08-13,87.25,88.63,86.56,88.63,57400,15.1983961277981,15.4387833674125,15.0782025079908,15.4387833674125,329518.322715646,0.0,1.0
1998-08-14,86.75,87.75,86.75,87.44,32850,15.1112993018508,15.2854929537453,15.1112993018508,15.231492921658,188583.221275418,0.0,1.0
1998-08-17,88.0,88.0,86.94,86.94,107800,15.4062091545082,15.4062091545082,15.2206343624198,15.2206343624198,615751.733918533,0.443,1.0
1998-08-18,92.75,92.75,90.25,90.31,49500,16.2377943077345,16.2377943077345,15.8001179112996,15.8106221448141,282743.143125857,0.0,1.0
1998-08-19,94.38,94.75,93.13,93.69,126000,16.5231593182101,16.5879354248824,16.3043211199926,16.4023606327941,719709.818865815,0.0,1.0
1998-08-20,94.5,96.19,94.25,96.0,38550,16.544167785239,16.8400370292289,16.5004001455955,16.8067736230999,220196.932676803,0.0,1.0
1998-08-21,92.63,92.81,90.75,92.56,58100,16.2167858407057,16.248298541249,15.8876531905866,16.2045309016055,331866.194254792,0.0,1.0
1998-08-24,91.5,93.38,90.75,91.0,91600,16.0189561095171,16.3480887596361,15.8876531905866,15.9314208302301,523217.614350069,0.0,1.0
1998-08-25,94.38,96.19,94.38,96.19,87350,16.5231593182101,16.8400370292289,16.5231593182101,16.8400370292289,498941.687920071,0.0,1.0
1998-08-26,93.75,93.75,92.56,92.88,27950,16.4128648663085,16.4128648663085,16.2045309016055,16.2605534803491,159649.916169044,0.0,1.0
1998-08-27,88.63,90.44,88.25,90.44,88250,15.5165036064098,15.8333813174287,15.4499767941517,15.8333813174287,504082.472340543,0.0,1.0
1998-08-28,91.06,91.19,89.63,90.88,97100,15.9419250637445,15.9646842363592,15.6915741649838,15.9104123632012,554633.519141833,0.0,1.0
1998-08-31,85.5,90.44,85.25,89.75,101500,14.9685327580733,15.8333813174287,14.9247651184299,15.7125826320127,579766.242975242,0.0,1.0
1998-09-01,89.06,89.88,87.81,88.75,376850,15.5917839465966,15.7353418046273,15.3729457483792,15.5375120734387,2152560.67650463,0.0,1.0
1998-09-02,91.63,92.5,90.94,91.0,75250,16.0417152821317,16.194026668091,15.9209165967157,15.9314208302301,429826.697378196,0.0,1.0
1998-09-03,91.0,91.88,90.81,91.0,107400,15.9314208302301,16.0854829217752,15.8981574241011,15.9314208302301,613466.940842767,0.0,1.0
1998-09-04,92.88,93.81,92.5,92.94,61450,16.2605534803491,16.4233690998229,16.194026668091,16.2710577138636,351001.336264322,0.0,1.0
1998-09-08,94.63,94.63,92.75,92.88,70400,16.5669269578536,16.5669269578536,16.2377943077345,16.2605534803491,402123.581334551,0.0,1.0
1998-09-09,91.75,92.88,91.5,92.13,32750,16.0627237491606,16.2605534803491,16.0189561095171,16.1292505614187,187067.433078218,0.0,1.0
1998-09-10,91.0,91.94,90.75,91.56,88050,15.9314208302301,16.0959871552896,15.8876531905866,16.0294603430315,502940.07580266,0.0,1.0
1998-09-11,87.0,87.0,84.38,85.69,102850,15.2311385959343,15.2311385959343,14.7724537324705,15.0017961642024,587477.419605945,0.0,1.0
1998-09-14,84.0,85.0,82.75,83.0,77750,14.7059269202124,14.8809974787864,14.487088721995,14.5308563616385,444106.654101724,0.0,1.0
1998-09-15,81.38,81.56,78.63,79.13,99800,14.2472420567486,14.278754757292,13.7657980206703,13.8533332999572,570055.872403243,0.0,1.0
1998-09-16,81.19,82.38,80.75,82.0,78200,14.2139786506196,14.4223126153226,14.136947604847,14.3557858030645,446677.046311958,0.0,1.0
1998-09-17,77.81,78.44,77.5,77.81,41700,13.6222401626396,13.7325346145412,13.5679682894817,13.6222401626396,238189.678148449,0.0,1.0
1998-09-18,74.38,76.69,74.25,76.69,162300,13.0217481467309,13.4261611370368,12.9989889741163,13.4261611370368,927054.790491447,0.0,1.0
1998-09-21,71.06,72.63,69.25,69.25,126750,12.4405138922654,12.7153746692265,12.1236361812465,12.1236361812465,723993.805882875,0.0,1.0
1998-09-22,73.75,74.75,73.25,74.0,113350,12.9114536948293,13.0865242534033,12.8239184155424,12.9552213344728,647453.237844766,0.0,1.0
1998-09-23,82.63,82.63,78.63,79.0,114600,14.4660802549661,14.4660802549661,13.7657980206703,13.8305741273426,654593.216206527,0.0,1.0
1998-09-24,81.0,83.13,80.25,82.63,90450,14.1807152444905,14.5536155342531,14.0494123255601,14.4660802549661,516648.834257248,0.0,1.0
1998-09-25,80.5,81.25,79.0,79.13,59450,14.0931799652036,14.224482884134,13.8305741273426,13.8533332999572,339577.370885497,0.0,1.0
1998-09-28,83.81,83.88,82.75,82.75,47800,14.6726635140834,14.6849184531835,14.487088721995,14.487088721995,273032.772553856,0.0,1.0
1998-09-29,83.0,84.25,82.63,84.25,44050,14.5308563616385,14.7496945598559,14.4660802549661,14.7496945598559,251612.837468564,0.0,1.0
1998-09-30,78.0,79.56,77.5,79.13,60100,13.6555035687687,13.928613640144,13.5679682894817,13.8533332999572,343290.159633615,0.0,1.0
1998-10-01,73.75,75.5,73.63,74.63,74650,12.9114536948293,13.2178271723338,12.8904452278005,13.0655157863744,426399.50776455,0.0,1.0
1998-10-02,74.94,75.0,72.75,73.56,76750,13.1197876595324,13.1302918930468,12.7363831362554,12.8781902887003,438394.671412311,0.0,1.0
1998-10-05,73.0,73.94,72.0,73.69,64850,12.7801507758989,12.9447171009584,12.6050802173249,12.9009494613149,370422.077408318,0.0,1.0
1998-10-06,77.63,78.44,76.63,78.13,72800,13.5907274620963,13.7325346145412,13.4156569035223,13.6782627413833,415832.339789138,0.0,1.0
1998-10-07,75.94,77.0,74.88,75.13,88500,13.2948582181063,13.4804330101947,13.1092834260179,13.1530510656614,505510.468012895,0.0,1.0
1998-10-08,72.31,72.38,70.25,71.38,115750,12.6593520904828,12.671607029583,12.2987067398205,12.4965364710091,661161.996299353,0.0,1.0
1998-10-09,72.25,73.0,70.38,72.31,104900,12.6488478569684,12.7801507758989,12.3214659124351,12.6593520904828,599186.984119239,0.0,1.0
1998-10-12,75.44,75.94,75.0,75.75,74950,13.2073229388193,13.2948582181063,13.1302918930468,13.2615948119773,428113.102571373,0.0,1.0
1998-10-13,76.63,76.88,75.88,76.56,51050,13.4156569035223,13.4594245431658,13.2843539845919,13.4034019644222,291596.716294445,0.0,1.0
1998-10-14,79.81,80.69,77.88,77.88,79650,13.9723812797875,14.1264433713326,13.6344951017398,13.6344951017398,454959.421211606,0.0,1.0
1998-10-15,87.13,87.25,82.06,82.06,159700,15.2538977685489,15.2749062355778,14.3662900365789,14.3662900365789,912203.635498974,0.0,1.0
1998-10-16,86.13,86.63,85.38,86.19,105550,15.0788272099749,15.1663624892619,14.9475242910445,15.0893314434894,602899.772867358,0.0,1.0
1998-10-19,83.5,84.31,83.06,84.0,49900,14.6183916409254,14.7601987933703,14.5413605951529,14.7059269202124,285027.936201621,0.0,1.0
1998-10-20,87.13,88.56,87.06,87.31,99600,15.2538977685489,15.5042486673097,15.2416428294487,15.2854104690922,568913.475865359,0.0,1.0
1998-10-21,85.94,86.63,85.63,86.25,84950,15.0455638038459,15.1663624892619,14.991291930688,15.0998356770038,485232.929465484,0.0,1.0
1998-10-22,86.69,88.44,86.06,88.44,64450,15.1768667227764,15.4832402002808,15.0665722708748,15.4832402002808,368137.284332553,0.0,1.0
1998-10-23,86.88,87.13,85.5,86.0,27200,15.2101301289054,15.2538977685489,14.9685327580733,15.0560680373603,155365.929151986,0.0,1.0
1998-10-26,85.88,86.5,85.31,86.38,42100,15.0350595703314,15.1436033166473,14.9352693519443,15.1225948496184,240474.471224214,0.0,1.0
1998-10-27,87.0,87.56,86.63,87.06,49600,15.2311385959343,15.3291781087357,15.1663624892619,15.2416428294487,283314.341394797,0.0,1.0
1998-10-28,85.25,85.63,84.88,85.38,17350,14.9247651184299,14.991291930688,14.8599890117575,14.9475242910445,99102.8996612847,0.0,1.0
1998-10-29,86.25,86.25,85.25,85.63,28800,15.0998356770038,15.0998356770038,14.9247651184299,14.991291930688,164505.101455044,0.0,1.0
1998-10-30,87.38,88.38,87.0,88.38,59800,15.2976654081924,15.4727359667663,15.2311385959343,15.4727359667663,341576.564826792,0.0,1.0
1998-11-02,91.88,92.31,91.0,91.06,68400,16.0854829217752,16.160763261962,15.9314208302301,15.9419250637445,390699.615955729,0.0,1.0
1998-11-03,92.31,93.0,92.06,92.63,44050,16.160763261962,16.281561947378,16.1169956223185,16.2167858407057,251612.837468565,0.0,1.0
1998-11-04,95.63,96.44,95.38,95.63,98050,16.7419975164275,16.8838046688724,16.698229876784,16.7419975164275,560059.902696773,0.0,1.0
1998-11-05,96.38,96.5,94.63,94.69,77450,16.873300435358,16.8943089023869,16.5669269578536,16.577431191368,442393.0592949,0.0,1.0
1998-11-06,101.3,102.5,100.6,100.9,165950,17.7346475835419,17.9447322538306,17.6120981925401,17.6646193601123,947903.527307793,0.0,1.0
1998-11-09,98.81,101.8,98.0,101.8,61650,17.2987218926927,17.8221828628288,17.1569147402478,17.8221828628288,352143.732802203,0.0,1.0
1998-11-10,100.3,100.5,99.19,99.19,90450,17.5595770249679,17.5945911366827,17.3652487049508,17.3652487049508,516648.834257247,0.0,1.0
1998-11-11,97.38,97.88,96.63,97.5,31050,17.048370993932,17.1359062732189,16.9170680750015,17.0693794609608,177357.062506218,0.0,1.0
1998-11-12,95.75,96.0,94.63,94.63,30150,16.7630059834564,16.8067736230999,16.5669269578536,16.5669269578536,172216.278085749,0.0,1.0
1998-11-13,95.5,96.0,95.0,95.75,30150,16.7192383438129,16.8067736230999,16.6317030645259,16.7630059834564,172216.278085749,0.0,1.0
1998-11-16,100.0,100.4,98.19,98.19,73000,17.5070558573957,17.5770840808253,17.1901781463769,17.1901781463769,416974.736327021,0.0,1.0
1998-11-17,99.06,100.0,98.25,99.31,61650,17.3424895323362,17.5070558573957,17.2006823798913,17.3862571719797,352143.732802203,0.0,1.0
1998-11-18,99.0,99.5,98.81,99.06,42300,17.3319852988218,17.4195205781087,17.2987218926927,17.3424895323362,241616.867762095,0.0,1.0
1998-11-19,101.1,102.0,100.4,101.8,74950,17.6996334718271,17.8571969745436,17.5770840808253,17.8221828628288,428113.102571372,0.0,1.0
1998-11-20,103.5,103.8,102.4,102.5,129050,18.1198028124046,18.1723239799768,17.9272251979732,17.9447322538306,737131.366068519,0.0,1.0
1998-11-23,102.3,102.3,99.63,100.0,53200,17.9097181421158,17.9097181421158,17.4422797507234,17.5070558573957,303877.479076678,0.0,1.0
1998-11-24,100.5,101.1,100.1,100.5,26000,17.5945911366827,17.6996334718271,17.5245629132531,17.5945911366827,148511.549924692,0.0,1.0
1998-11-25,103.5,104.31,103.06,103.62,37000,18.1198028124046,18.2616099648495,18.042771766632,18.1408112794334,211343.359508216,0.0,1.0
1998-11-27,105.9,106.1,105.8,105.8,39200,18.5399721529821,18.5749862646969,18.5224650971247,18.5224650971247,223909.72142492,0.0,1.0
1998-11-30,106.0,107.0,104.4,106.9,140250,18.5574792088395,18.7325497674134,18.2773663151211,18.715042711556,801105.572189925,0.0,1.0
1998-12-01,103.0,103.8,101.4,102.8,69050,18.0322675331176,18.1723239799768,17.7521546393993,17.9972534214028,394412.404703846,0.0,1.0
1998-12-02,102.6,103.1,101.3,102.9,32000,17.962239309688,18.049774588975,17.7346475835419,18.0147604772602,182783.44606116,0.0,1.0
1998-12-03,104.9,105.8,103.6,104.3,23900,18.3649015944081,18.5224650971247,18.137309868262,18.2598592592637,136516.386276929,0.0,1.0
1998-12-04,107.3,108.3,107.0,107.6,35150,18.7850709349856,18.9601414935596,18.7325497674134,18.8375921025578,200776.191532805,0.0,1.0
1998-12-07,107.3,107.9,107.0,107.5,14350,18.7850709349856,18.89011327013,18.7325497674134,18.8200850467004,81966.9515930513,0.0,1.0
1998-12-08,107.1,107.9,106.9,107.6,57500,18.7500568232708,18.89011327013,18.715042711556,18.8375921025578,328439.004641147,0.0,1.0
1998-12-09,110.3,110.9,109.1,109.1,47900,19.3102826107075,19.4153249458519,19.1001979404187,19.1001979404187,273603.970822798,0.0,1.0
1998-12-10,109.3,112.2,109.2,111.8,42950,19.1352120521335,19.642916671998,19.1177049962761,19.5728884485684,245329.656510213,0.0,1.0
1998-12-11,110.4,110.9,109.6,110.9,48450,19.3277896665649,19.4153249458519,19.1877332197057,19.4153249458519,276745.561301974,0.0,1.0
1998-12-14,110.9,112.1,110.9,111.9,69250,19.4153249458519,19.6254096161406,19.4153249458519,19.5903955044258,395554.801241727,0.0,1.0
1998-12-15,114.9,114.9,112.4,112.9,76300,20.1156071801477,20.1156071801477,19.6779307837128,19.7654660629998,435824.279202077,0.0,1.0
1998-12-16,114.3,116.6,113.4,116.1,113450,20.0105648450033,20.4132271297234,19.8530013422868,20.3256918504364,648024.436113705,0.0,1.0
1998-12-17,114.7,115.1,113.9,114.2,84400,20.0805930684329,20.1506212918625,19.9405366215737,19.9930577891459,482091.338986308,0.0,1.0
1998-12-18,116.1,118.5,115.4,117.3,94400,20.3256918504364,20.7458611910139,20.2031424594347,20.5357765207252,539211.165880422,0.0,1.0
1998-12-21,120.8,121.4,118.9,118.9,56850,21.148523475734,21.2535658108784,20.8158894144435,20.8158894144435,324726.215893029,0.0,1.0
1998-12-22,118.5,120.9,118.4,120.3,51550,20.7458611910139,21.1660305315914,20.7283541351565,21.0609881964471,294452.70763915,0.0,1.0
1998-12-23,120.9,121.0,119.6,120.4,113650,21.1660305315914,21.1835375874488,20.9384388054453,21.0784952523045,649166.832651588,0.0,1.0
1998-12-24,120.0,120.6,119.8,120.3,10600,21.0084670288749,21.1135093640192,20.9734529171601,21.0609881964471,60547.016507759,0.0,1.0
1998-12-28,122.3,123.1,122.1,122.4,20450,21.411129313595,21.5511857604541,21.3761152018802,21.4286363694524,116810.04599846,0.0,1.0
1998-12-29,125.8,125.8,122.6,122.6,45000,22.0238762686038,22.0238762686038,21.4636504811672,21.4636504811672,257039.221023506,0.0,1.0
1998-12-30,121.9,123.5,121.9,122.8,34500,21.3411010901654,21.6212139838837,21.3411010901654,21.4986645928819,197063.402784688,0.0,1.0
1998-12-31,122.3,123.5,122.3,122.5,27350,21.411129313595,21.6212139838837,21.411129313595,21.4461434253098,156222.726555397,0.0,1.0
1999-01-04,126.3,127.5,125.8,126.8,131000,22.1114115478908,22.3214962181795,22.0238762686038,22.1989468271778,748269.732312872,0.0,1.0
1999-01-05,130.0,130.0,128.3,128.3,76300,22.7591726146144,22.7591726146144,22.4615526650387,22.4615526650387,435824.279202078,0.0,1.0
1999-01-06,129.5,130.1,128.0,130.0,109900,22.6716373353275,22.7766796704718,22.4090314974665,22.7591726146144,627746.897566294,0.0,1.0
1999-01-07,123.6,123.8,121.5,122.3,105100,21.6387210397411,21.6737351514559,21.2710728667358,21.411129313595,600329.380657122,0.0,1.0
1999-01-08,120.1,121.8,119.4,121.7,90450,21.0259740847323,21.323594034308,20.9034246937305,21.3060869784506,516648.834257246,0.0,1.0
1999-01-11,115.1,117.3,114.6,117.3,81200,20.1506212918625,20.5357765207252,20.0630860125755,20.5357765207252,463812.994380192,0.0,1.0
1999-01-12,110.0,111.6,110.0,111.2,82150,19.2577614431353,19.5378743368536,19.2577614431353,19.467846113424,469239.377935133,0.0,1.0
1999-01-13,107.1,107.1,104.1,104.5,115200,18.7500568232708,18.7500568232708,18.2248451475489,18.2948733709785,658020.405820175,0.0,1.0
1999-01-14,105.2,108.1,105.1,107.6,70400,18.4174227619803,18.9251273818448,18.3999157061229,18.8375921025578,402123.581334551,0.0,1.0
1999-01-15,110.8,111.3,106.3,106.9,78400,19.3978178899945,19.4853531692814,18.6100003764117,18.715042711556,447819.44284984,0.0,1.0
1999-01-19,113.4,115.8,112.5,115.6,58300,19.8530013422868,20.2731706828642,19.6954378395702,20.2381565711495,333008.590792674,0.0,1.0
1999-01-20,115.1,117.3,115.1,117.3,59900,20.1506212918625,20.5357765207252,20.1506212918625,20.5357765207252,342147.763095733,0.0,1.0
1999-01-21,114.0,115.4,113.8,114.7,74950,19.9580436774311,20.2031424594347,19.9230295657163,20.0805930684329,428113.102571373,0.0,1.0
1999-01-22,111.0,112.4,110.3,111.6,43350,19.4328320017093,19.6779307837128,19.3102826107075,19.5378743368536,247614.449585977,0.0,1.0
1999-01-25,111.0,111.6,108.8,109.5,19750,19.4328320017093,19.5378743368536,19.0476767728465,19.1702261638483,112811.658115872,0.0,1.0
1999-01-26,111.5,111.5,110.0,111.1,39200,19.5203672809962,19.5203672809962,19.2577614431353,19.4503390575666,223909.721424921,0.0,1.0
1999-01-27,110.1,111.5,110.1,110.8,31050,19.2752684989927,19.5203672809962,19.2752684989927,19.3978178899945,177357.062506219,0.0,1.0
1999-01-28,112.1,112.3,111.6,111.9,103250,19.6254096161406,19.6604237278554,19.5378743368536,19.5903955044258,589762.21268171,0.0,1.0
1999-01-29,110.7,111.6,109.4,111.6,31500,19.3803108341371,19.5378743368536,19.1527191079909,19.5378743368536,179927.454716454,0.0,1.0
1999-02-01,111.0,113.0,110.3,112.1,61850,19.4328320017093,19.7829731188572,19.3102826107075,19.6254096161406,353286.129340084,0.0,1.0
1999-02-02,109.0,110.0,108.9,110.0,56550,19.0826908845613,19.2577614431353,19.0651838287039,19.2577614431353,323012.621086206,0.0,1.0
1999-02-03,108.2,108.3,107.1,107.5,53200,18.9426344377022,18.9601414935596,18.7500568232708,18.8200850467004,303877.479076677,0.0,1.0
1999-02-04,107.4,108.5,107.3,108.2,66000,18.802577990843,18.9951556052744,18.7850709349856,18.9426344377022,376990.857501142,0.0,1.0
1999-02-05,108.1,108.5,106.5,106.5,27750,18.9251273818448,18.9951556052744,18.6450144881264,18.6450144881264,158507.519631162,0.0,1.0
1999-02-08,107.2,108.1,106.3,108.1,49150,18.7675638791282,18.9251273818448,18.6100003764117,18.9251273818448,280743.949184563,0.0,1.0
1999-02-09,102.7,104.5,102.3,104.5,40750,17.9797463655454,18.2948733709785,17.9097181421158,18.2948733709785,232763.294593508,0.0,1.0
1999-02-10,101.5,102.0,101.1,102.0,24500,17.7696616952567,17.8571969745436,17.6996334718271,17.8571969745436,139943.575890575,0.0,1.0
1999-02-11,101.1,101.5,100.1,101.0,49900,17.6996334718271,17.7696616952567,17.5245629132531,17.6821264159697,285027.93620162,0.0,1.0
1999-02-12,100.4,101.9,100.3,101.3,90050,17.5770840808253,17.8396899186862,17.5595770249679,17.7346475835419,514364.041181482,0.0,1.0
1999-02-16,97.31,98.5,96.25,98.44,104700,17.0361160548318,17.2444500195348,16.8505412627434,17.2339457860203,598044.587581356,0.0,1.0
1999-02-17,94.75,96.0,94.75,96.0,63100,16.5879354248824,16.8067736230999,16.5879354248824,16.8067736230999,360426.10770185,0.0,1.0
1999-02-18,99.88,100.9,98.5,100.1,1381950,17.4860473903668,17.6646193601123,17.2444500195348,17.5245629132531,7893674.47763188,0.0,1.0
1999-02-19,98.25,99.5,98.06,99.25,407150,17.2006823798913,17.4195205781087,17.1674189737622,17.3757529384653,2325633.75199379,0.0,1.0
1999-02-22,100.4,100.4,99.0,99.19,441050,17.5770840808253,17.5770840808253,17.3319852988218,17.3652487049508,2519269.96516483,0.0,1.0
1999-02-23,102.5,102.5,101.8,102.0,222350,17.9447322538306,17.9447322538306,17.8221828628288,17.8571969745436,1270059.35099059,0.0,1.0
1999-02-24,104.0,105.6,104.0,105.5,208500,18.2073380916916,18.4874509854099,18.2073380916916,18.4699439295525,1190948.39074224,0.0,1.0
1999-02-25,105.6,106.8,105.0,105.8,202350,18.4874509854099,18.6975356556986,18.3824086502655,18.5224650971247,1155819.69720236,0.0,1.0
1999-02-26,104.6,105.4,104.2,105.4,48450,18.3123804268359,18.4524368736951,18.2423522034063,18.4524368736951,276745.561301975,0.0,1.0
1999-03-01,102.3,104.0,102.1,104.0,54900,17.9097181421158,18.2073380916916,17.874704030401,18.2073380916916,313587.849648677,0.0,1.0
1999-03-02,102.9,103.6,102.6,102.8,69850,18.0147604772602,18.137309868262,17.962239309688,17.9972534214028,398981.990855375,0.0,1.0
1999-03-03,101.6,103.3,101.4,103.2,103550,17.7871687511141,18.0847887006898,17.7521546393993,18.0672816448324,591475.807488532,0.0,1.0
1999-03-04,100.1,100.3,98.81,99.81,85900,17.5245629132531,17.5595770249679,17.2987218926927,17.4737924512667,490659.313020426,0.0,1.0
1999-03-05,101.8,102.3,100.6,101.0,92550,17.8221828628288,17.9097181421158,17.6120981925401,17.6821264159697,528643.997905012,0.0,1.0
1999-03-08,102.6,102.8,101.8,101.9,84650,17.962239309688,17.9972534214028,17.8221828628288,17.8396899186862,483519.334658662,0.0,1.0
1999-03-09,100.8,101.6,100.6,101.6,52700,17.6471123042549,17.7871687511141,17.6120981925401,17.7871687511141,301021.487731972,0.0,1.0
1999-03-10,100.4,100.5,99.75,100.5,127700,17.5770840808253,17.5945911366827,17.4632882177522,17.5945911366827,729420.189437815,0.0,1.0
1999-03-11,103.6,103.6,100.4,100.8,240850,18.137309868262,18.137309868262,17.5770840808253,17.6471123042549,1375731.03074469,0.0,1.0
1999-03-12,102.6,103.8,102.3,102.9,182700,17.962239309688,18.1723239799768,17.9097181421158,18.0147604772602,1043579.23735543,0.0,1.0
1999-03-15,102.6,102.9,102.3,102.7,67800,17.962239309688,18.0147604772602,17.9097181421158,17.9797463655454,387272.426342082,0.0,1.0
1999-03-16,103.3,103.3,102.5,102.6,51150,18.0847887006898,18.0847887006898,17.9447322538306,17.962239309688,292167.914563385,0.0,1.0
1999-03-17,102.0,103.5,102.0,103.3,41600,17.8571969745436,18.1198028124046,17.8571969745436,18.0847887006898,237618.479879508,0.0,1.0
1999-03-18,100.9,101.1,100.3,101.0,95650,17.6646193601123,17.6996334718271,17.5595770249679,17.6821264159697,546351.144242184,0.0,1.0
1999-03-19,98.56,100.3,98.25,99.81,99800,17.2549542530492,17.5595770249679,17.2006823798913,17.4737924512667,570055.872403243,0.0,1.0
1999-03-22,96.75,97.44,96.13,96.38,72150,16.9380765420304,17.0588752274464,16.8295327957145,16.873300435358,412119.55104102,0.0,1.0
1999-03-23,94.69,96.44,94.63,95.69,157950,16.577431191368,16.8838046688724,16.5669269578536,16.752501749942,902207.665792506,0.0,1.0
1999-03-24,92.25,94.88,92.06,94.44,145900,16.1502590284476,16.6106945974971,16.1169956223185,16.5336635517245,833378.274385097,0.0,1.0
1999-03-25,93.0,93.25,92.56,93.0,98750,16.281561947378,16.3253295870215,16.2045309016055,16.281561947378,564058.290579361,0.0,1.0
1999-03-26,89.0,89.25,88.06,88.25,100750,15.5812797130822,15.6250473527257,15.4167133880227,15.4499767941517,575482.255958182,0.0,1.0
1999-03-29,89.56,89.56,88.06,88.06,123200,15.6793192258836,15.6793192258836,15.4167133880227,15.4167133880227,703716.267335465,0.0,1.0
1999-03-30,89.31,90.06,89.25,89.75,145450,15.6355515862401,15.7668545051706,15.6250473527257,15.7125826320127,830807.882174866,0.0,1.0
1999-03-31,89.88,91.0,89.81,90.5,168950,15.7353418046273,15.9314208302301,15.7230868655271,15.8438855509431,965039.475376027,0.0,1.0
1999-04-01,90.25,90.5,89.88,90.0,67800,15.8001179112996,15.8438855509431,15.7353418046273,15.7563502716562,387272.426342083,0.0,1.0
1999-04-05,90.69,90.75,89.69,89.69,39500,15.8771489570722,15.8876531905866,15.7020783984982,15.7020783984982,225623.316231744,0.0,1.0
1999-04-06,92.94,93.25,91.0,91.0,199050,16.2710577138636,16.3253295870215,15.9314208302301,15.9314208302301,1136970.15432731,0.0,1.0
1999-04-07,95.06,95.44,94.5,95.06,120800,16.6422072980404,16.7087341102985,16.544167785239,16.6422072980404,690007.508880877,0.0,1.0
1999-04-08,96.0,96.19,93.94,94.81,198500,16.8067736230999,16.8400370292289,16.4461282724375,16.5984396583969,1133828.56384813,0.0,1.0
1999-04-09,92.63,92.75,91.13,92.75,76750,16.2167858407057,16.2377943077345,15.9541800028447,16.2377943077345,438394.671412311,0.0,1.0
1999-04-12,91.13,91.81,89.63,89.69,45400,15.9541800028447,16.073227982675,15.6915741649838,15.7020783984982,259324.014099271,0.0,1.0
1999-04-13,89.19,90.0,88.88,89.88,79350,15.6145431192112,15.7563502716562,15.5602712460533,15.7353418046273,453245.826404783,0.0,1.0
1999-04-14,89.56,90.88,89.44,89.81,61250,15.6793192258836,15.9104123632012,15.6583107588547,15.7230868655271,349858.939726439,0.0,1.0
1999-04-15,89.13,89.5,88.5,89.06,33550,15.6040388856968,15.6688149923692,15.4937444337952,15.5917839465966,191637.019229747,0.0,1.0
1999-04-16,87.69,88.13,87.0,88.13,42000,15.3519372813503,15.4289683271229,15.2311385959343,15.4289683271229,239903.272955272,0.0,1.0
1999-04-19,88.44,89.0,88.38,88.75,73500,15.4832402002808,15.5812797130822,15.4727359667663,15.5375120734387,419830.727671725,0.0,1.0
1999-04-20,86.25,88.69,85.88,88.69,64650,15.0998356770038,15.5270078399243,15.0350595703314,15.5270078399243,369279.680870437,0.0,1.0
1999-04-21,87.0,87.0,86.0,86.0,76100,15.2311385959343,15.2311385959343,15.0560680373603,15.0560680373603,434681.882664195,0.0,1.0
1999-04-22,88.88,88.94,88.19,88.5,81400,15.5602712460533,15.5707754795678,15.4394725606373,15.4937444337952,464955.390918075,0.0,1.0
1999-04-23,87.5,88.31,87.5,88.13,27850,15.3186738752213,15.4604810276662,15.3186738752213,15.4289683271229,159078.717900103,0.0,1.0
1999-04-26,86.81,88.63,86.75,88.63,42600,15.1978751898052,15.5165036064098,15.1873709562908,15.5165036064098,243330.462568919,0.0,1.0
1999-04-27,90.88,91.06,88.69,88.69,107300,15.9104123632012,15.9419250637445,15.5270078399243,15.5270078399243,612895.742573827,0.0,1.0
1999-04-28,95.44,96.88,95.0,95.44,197700,16.7087341102985,16.960835714645,16.6317030645259,16.7087341102985,1129258.9776966,0.0,1.0
1999-04-29,95.88,97.25,94.88,95.5,135050,16.785765156071,17.0256118213173,16.6106945974971,16.7192383438129,771403.262204989,0.0,1.0
1999-04-30,95.13,96.0,95.06,95.38,42600,16.6544622371406,16.8067736230999,16.6422072980404,16.698229876784,243330.462568918,0.0,1.0
1999-05-03,97.06,97.06,95.25,95.88,73400,16.9923484151883,16.9923484151883,16.6754707041694,16.785765156071,419259.529402785,0.0,1.0
1999-05-04,94.13,96.25,94.0,96.25,56650,16.4793916785666,16.8505412627434,16.456632505952,16.8505412627434,323583.819355147,0.0,1.0
1999-05-05,94.19,94.19,92.88,93.88,40950,16.489895912081,16.489895912081,16.2605534803491,16.4356240389231,233905.691131391,0.0,1.0
1999-05-06,90.0,91.25,89.25,90.94,69050,15.7563502716562,15.9751884698736,15.6250473527257,15.9209165967157,394412.404703845,0.0,1.0
1999-05-07,90.5,90.81,89.19,89.88,42200,15.8438855509431,15.8981574241011,15.6145431192112,15.7353418046273,241045.669493155,0.0,1.0
1999-05-10,91.56,92.0,89.38,89.38,42100,16.0294603430315,16.1064913888041,15.6478065253403,15.6478065253403,240474.471224214,0.0,1.0
1999-05-11,89.88,90.5,89.63,90.13,59800,15.7353418046273,15.8438855509431,15.6915741649838,15.7791094442708,341576.564826792,0.0,1.0
1999-05-12,86.0,86.88,85.63,86.19,95450,15.0560680373603,15.2101301289054,14.991291930688,15.0893314434894,545208.747704304,0.0,1.0
1999-05-13,86.75,86.75,85.88,86.25,122200,15.1873709562908,15.1873709562908,15.0350595703314,15.0998356770038,698004.284646053,0.0,1.0
1999-05-14,83.69,85.63,83.25,85.5,86400,14.6516550470545,14.991291930688,14.5746240012819,14.9685327580733,493515.30436513,0.0,1.0
1999-05-17,82.69,83.5,82.13,82.69,42400,14.4765844884805,14.6183916409254,14.3785449756791,14.4765844884805,242188.066031037,0.0,1.0
1999-05-18,85.75,86.75,84.88,86.5,94800,15.0123003977168,15.1873709562908,14.8599890117575,15.1436033166473,541495.958956187,0.0,1.0
1999-05-19,87.69,88.5,87.25,88.31,136850,15.3519372813503,15.4937444337952,15.2749062355778,15.4604810276662,781684.831045928,0.0,1.0
1999-05-20,88.56,89.0,88.31,88.63,72450,15.5042486673097,15.5812797130822,15.4604810276662,15.5165036064098,413833.145847843,0.0,1.0
1999-05-21,87.38,88.63,87.38,88.44,57600,15.2976654081924,15.5165036064098,15.2976654081924,15.4832402002808,329010.202910087,0.0,1.0
1999-05-24,86.75,87.5,86.63,87.5,46750,15.1873709562908,15.3186738752213,15.1663624892619,15.3186738752213,267035.190729975,0.0,1.0
1999-05-25,86.38,87.5,86.38,86.88,68200,15.1225948496184,15.3186738752213,15.1225948496184,15.2101301289054,389557.219417847,0.0,1.0
1999-05-26,85.31,85.81,84.25,84.88,42600,14.9352693519443,15.0228046312313,14.7496945598559,14.8599890117575,243330.462568919,0.0,1.0
1999-05-27,81.63,83.13,81.38,82.88,68400,14.2910096963921,14.5536155342531,14.2472420567486,14.5098478946096,390699.61595573,0.0,1.0
1999-05-28,81.13,81.5,80.69,81.5,26500,14.2034744171052,14.2682505237775,14.1264433713326,14.2682505237775,151367.541269397,0.0,1.0
1999-06-01,84.0,84.69,83.38,84.06,93350,14.7059269202124,14.8267256056284,14.5973831738966,14.7164311537268,533213.584056539,0.0,1.0
1999-06-02,82.25,82.94,81.88,82.5,50200,14.399553442708,14.520352128124,14.3347773360356,14.4433210823515,286741.531008444,0.0,1.0
1999-06-03,81.94,82.69,81.75,82.44,82250,14.3452815695501,14.4765844884805,14.312018163421,14.432816848837,469810.576204073,0.0,1.0
1999-06-04,83.38,83.38,81.25,81.5,108350,14.5973831738966,14.5973831738966,14.224482884134,14.2682505237775,618893.324397706,0.0,1.0
1999-06-07,82.31,82.75,81.63,82.75,63400,14.4100576762224,14.487088721995,14.2910096963921,14.487088721995,362139.702508673,0.0,1.0
1999-06-08,82.06,82.75,82.0,82.31,32850,14.3662900365789,14.487088721995,14.3557858030645,14.4100576762224,187638.63134716,0.0,1.0
1999-06-09,82.19,83.75,82.0,83.75,155150,14.3890492091935,14.6621592805689,14.3557858030645,14.6621592805689,886214.114262156,0.0,1.0
1999-06-10,80.63,81.63,79.5,81.56,133300,14.1159391378182,14.2910096963921,13.9181094066296,14.278754757292,761407.292498517,0.0,1.0
1999-06-11,79.69,80.75,79.13,80.69,204950,13.9513728127587,14.136947604847,13.8533332999572,14.1264433713326,1170670.85219483,0.0,1.0
1999-06-14,79.5,79.94,79.38,79.63,139650,13.9181094066296,13.9951404524021,13.8971009396007,13.9408685792442,797678.382576279,0.0,1.0
1999-06-15,78.31,79.13,78.31,78.63,130900,13.7097754419266,13.8533332999572,13.7097754419266,13.7657980206703,747698.534043931,0.0,1.0
1999-06-16,77.88,78.0,77.5,77.69,203700,13.6344951017398,13.6555035687687,13.5679682894817,13.6012316956107,1163530.87383307,0.0,1.0
1999-06-17,78.13,78.25,77.13,77.88,153900,13.6782627413833,13.6992712084122,13.5031921828093,13.6344951017398,879074.135900388,0.0,1.0
1999-06-18,80.5,81.0,79.81,80.63,307400,14.0931799652036,14.1807152444905,13.9723812797875,14.1159391378182,1755863.47872501,0.0,1.0
1999-06-21,82.0,82.13,81.5,81.75,209100,14.3557858030645,14.3785449756791,14.2682505237775,14.312018163421,1194375.58035589,0.0,1.0
1999-06-22,82.94,83.44,82.38,82.44,178000,14.520352128124,14.607887407411,14.4223126153226,14.432816848837,1016732.9187152,0.0,1.0
1999-06-23,81.0,81.69,80.25,81.5,240200,14.1807152444905,14.3015139299066,14.0494123255601,14.2682505237775,1372018.24199658,0.0,1.0
1999-06-24,79.0,79.44,78.88,79.44,238650,13.8305741273426,13.9076051731152,13.8095656603137,13.9076051731152,1363164.66882799,0.0,1.0
1999-06-25,77.44,79.0,77.25,79.0,373250,13.5574640559672,13.8305741273426,13.5242006498382,13.8305741273426,2131997.53882275,0.0,1.0
1999-06-28,76.44,76.94,75.75,76.94,370750,13.3823934973933,13.4699287766803,13.2615948119773,13.4699287766803,2117717.58209922,0.0,1.0
1999-06-29,76.0,76.56,75.38,76.56,326950,13.3053624516208,13.4034019644222,13.1968187053049,13.4034019644222,1867532.740303,0.0,1.0
1999-06-30,73.94,74.44,71.88,73.88,857150,12.9447171009584,13.0322523802454,12.584071750296,12.934212867444,4896025.96222884,0.0,1.0
1999-07-01,76.81,77.13,75.75,75.75,910100,13.4471696040657,13.5031921828093,13.2615948119773,13.2615948119773,5198475.44563315,0.0,1.0
1999-07-02,77.63,78.0,77.0,77.69,446350,13.5907274620963,13.6555035687687,13.4804330101947,13.6012316956107,2549543.47341871,0.0,1.0
1999-07-06,75.31,75.81,75.0,75.38,419700,13.1845637662047,13.2720990454917,13.1302918930468,13.1968187053049,2397319.1347459,0.0,1.0
1999-07-07,74.13,74.75,74.0,74.56,553800,12.9779805070874,13.0865242534033,12.9552213344728,13.0532608472743,3163296.01339596,0.0,1.0
1999-07-08,73.0,73.38,72.94,73.13,607350,12.7801507758989,12.846677588157,12.7696465423844,12.8029099485135,3469172.68641391,0.0,1.0
1999-07-09,73.44,74.44,73.38,74.19,751050,12.8571818216714,13.0322523802454,12.846677588157,12.9884847406019,4289984.59888232,0.0,1.0
1999-07-12,74.44,74.81,74.0,74.81,520600,13.0322523802454,13.0970284869177,12.9552213344728,13.0970284869177,2973658.18810749,0.0,1.0
1999-07-13,73.75,74.0,73.38,74.0,542750,12.9114536948293,12.9552213344728,12.846677588157,12.9552213344728,3100178.60467796,0.0,1.0
1999-07-14,74.25,74.75,74.0,74.06,573850,12.9989889741163,13.0865242534033,12.9552213344728,12.9657255679873,3277821.26631865,0.0,1.0
1999-07-15,74.25,74.75,73.88,74.63,709550,12.9989889741163,13.0865242534033,12.934212867444,13.0655157863744,4052937.31727175,0.0,1.0
1999-07-16,73.31,74.19,73.0,74.19,982250,12.8344226490568,12.9884847406019,12.7801507758989,12.9884847406019,5610594.99667419,0.0,1.0
1999-07-19,74.94,75.38,74.63,75.38,1948850,13.1197876595324,13.1968187053049,13.0655157863744,13.1968187053049,11131797.4642591,0.0,1.0
1999-07-20,73.31,74.75,73.06,74.69,995250,12.8344226490568,13.0865242534033,12.7906550094133,13.0760200198889,5684850.77163654,0.0,1.0
1999-07-21,72.13,73.38,69.63,73.25,3399650,12.6278393899395,12.846677588157,12.1901629935046,12.8239184155424,19418741.950057,0.0,1.0
1999-07-22,74.75,74.75,72.81,73.0,3612400,13.0865242534033,13.0865242534033,12.7468873697698,12.7801507758989,20633966.2672292,0.0,1.0
1999-07-23,75.69,77.13,74.81,76.88,2284450,13.2510905784628,13.5031921828093,13.0970284869177,13.4594245431658,13048738.8548255,0.0,1.0
1999-07-26,75.25,75.63,75.0,75.5,844250,13.1740595326903,13.2405863449484,13.1302918930468,13.2178271723338,4822341.38553543,0.0,1.0
1999-07-27,77.38,77.38,76.31,76.81,1285300,13.5469598224528,13.5469598224528,13.3596343247787,13.4471696040657,7341611.35070027,0.0,1.0
1999-07-28,77.5,77.88,77.13,77.25,783500,13.5679682894817,13.6344951017398,13.5031921828093,13.5242006498382,4475338.4371537,0.0,1.0
1999-07-29,75.75,76.19,75.19,75.56,594150,13.2615948119773,13.3386258577498,13.1635552991758,13.2283314058482,3393774.51491368,0.0,1.0
1999-07-30,76.13,77.0,76.13,77.0,922750,13.3281216242354,13.4804330101947,13.3281216242354,13.4804330101947,5270732.02665421,0.0,1.0
1999-08-02,77.69,78.38,76.5,76.5,795050,13.6012316956107,13.7220303810268,13.3928977309077,13.3928977309077,4541311.83721642,0.0,1.0
1999-08-03,80.75,81.25,80.13,81.13,807350,14.136947604847,14.224482884134,14.0284038585312,14.2034744171052,4611569.22429618,0.0,1.0
1999-08-04,80.75,82.63,80.69,82.63,1021150,14.136947604847,14.4660802549661,14.1264433713326,14.4660802549661,5832791.1232923,0.0,1.0
1999-08-05,80.13,80.5,79.75,80.5,673150,14.0284038585312,14.0931799652036,13.9618770462731,14.0931799652036,3845021.14737717,0.0,1.0
1999-08-06,78.88,79.75,78.25,79.75,286600,13.8095656603137,13.9618770462731,13.6992712084122,13.9618770462731,1637054.23878527,0.0,1.0
1999-08-09,80.13,80.44,80.0,80.31,502500,14.0284038585312,14.0826757316891,14.0056446859166,14.0599165590745,2870271.30142915,0.0,1.0
1999-08-10,80.06,81.19,79.69,80.81,802000,14.016148919431,14.2139786506196,13.9513728127587,14.1474518383615,4581010.11690782,0.0,1.0
1999-08-11,82.25,82.38,81.5,82.31,622950,14.399553442708,14.4223126153226,14.2682505237775,14.4100576762224,3558279.61636873,0.0,1.0
1999-08-12,83.63,84.5,83.56,84.5,661950,14.64115081354,14.7934621994994,14.6288958744399,14.7934621994994,3781046.94125578,0.0,1.0
1999-08-13,84.63,84.75,83.5,84.13,664200,14.816221372114,14.8372298391429,14.6183916409254,14.728686092827,3793898.90230694,0.0,1.0
1999-08-16,85.5,85.69,85.06,85.5,389550,14.9685327580733,15.0017961642024,14.8915017123008,14.9685327580733,2225102.85666015,0.0,1.0
1999-08-17,87.81,87.88,87.0,87.38,412650,15.3729457483792,15.3852006874794,15.2311385959343,15.2976654081924,2357049.65678555,0.0,1.0
1999-08-18,87.75,88.5,87.69,88.25,365200,15.3624415148647,15.4937444337952,15.3519372813503,15.4499767941517,2086016.07817299,0.0,1.0
1999-08-19,86.88,86.94,86.19,86.31,1245800,15.2101301289054,15.2206343624198,15.0893314434894,15.1103399105183,7115988.03446852,0.0,1.0
1999-08-20,88.13,96.13,87.75,96.13,258850,15.4289683271229,16.8295327957145,15.3624415148647,16.8295327957145,1478546.71915409,0.0,1.0
1999-08-23,89.0,89.56,88.5,88.69,335800,15.5812797130822,15.6793192258836,15.4937444337952,15.5270078399243,1918083.78710429,0.0,1.0
1999-08-24,87.63,88.31,87.44,87.88,441650,15.3414330478359,15.4604810276662,15.3081696417068,15.3852006874794,2522697.15477847,0.0,1.0
1999-08-25,87.81,87.88,86.5,87.69,391950,15.3729457483792,15.3852006874794,15.1436033166473,15.3519372813503,2238811.61511473,0.0,1.0
1999-08-26,88.19,88.44,88.0,88.13,166150,15.4394725606373,15.4832402002808,15.4062091545082,15.4289683271229,949045.923845676,0.0,1.0
1999-08-27,88.69,89.63,88.69,89.5,62600,15.5270078399243,15.6915741649838,15.5270078399243,15.6688149923692,357570.116357143,0.0,1.0
1999-08-30,87.75,88.69,87.75,88.5,89000,15.3624415148647,15.5270078399243,15.3624415148647,15.4937444337952,508366.459357602,0.0,1.0
1999-08-31,86.79,87.25,86.56,86.94,280250,15.1943737786338,15.2749062355778,15.1541075501617,15.2206343624198,1600783.14870749,0.0,1.0
1999-09-01,84.06,85.0,83.88,84.69,278900,14.7164311537268,14.8809974787864,14.6849184531835,14.8267256056284,1593071.9720768,0.0,1.0
1999-09-02,84.06,84.56,83.69,84.44,212850,14.7164311537268,14.8039664330138,14.6516550470545,14.7829579659849,1215795.51544119,0.0,1.0
1999-09-03,87.19,87.38,86.63,86.63,147350,15.2644020020633,15.2976654081924,15.1663624892619,15.1663624892619,841660.649284748,0.0,1.0
1999-09-07,87.31,88.0,87.19,87.38,149400,15.2854104690922,15.4062091545082,15.2644020020633,15.2976654081924,853370.213798039,0.0,1.0
1999-09-08,85.94,86.63,85.25,86.5,414100,15.0455638038459,15.1663624892619,14.9247651184299,15.1436033166473,2365332.03168519,0.0,1.0
1999-09-09,85.25,86.13,85.0,86.13,134250,14.9247651184299,15.0788272099749,14.8809974787864,15.0788272099749,766833.676053456,0.0,1.0
1999-09-10,84.63,86.06,84.31,86.06,181050,14.816221372114,15.0665722708748,14.7601987933703,15.0665722708748,1034154.4659179,0.0,1.0
1999-09-13,84.56,84.63,84.0,84.0,113950,14.8039664330138,14.816221372114,14.7059269202124,14.7059269202124,650880.427458412,0.0,1.0
1999-09-14,84.63,85.38,84.56,84.94,108850,14.816221372114,14.9475242910445,14.8039664330138,14.8704932452719,621749.315742413,0.0,1.0
1999-09-15,84.5,85.0,84.25,84.44,231500,14.7934621994994,14.8809974787864,14.7496945598559,14.7829579659849,1322323.9925987,0.0,1.0
1999-09-16,85.81,85.94,85.44,85.69,205600,15.0228046312313,15.0455638038459,14.9580285245589,15.0017961642024,1174383.64094295,0.0,1.0
1999-09-17,85.63,86.19,85.38,86.19,165550,14.991291930688,15.0893314434894,14.9475242910445,15.0893314434894,945618.734232028,0.0,1.0
1999-09-20,86.69,87.19,86.56,87.0,126850,15.1768667227764,15.2644020020633,15.1541075501617,15.2311385959343,724565.004151813,0.0,1.0
1999-09-21,85.5,86.38,85.25,86.31,70200,14.9685327580733,15.1225948496184,14.9247651184299,15.1103399105183,400981.18479667,0.0,1.0
1999-09-22,85.0,85.38,84.75,85.31,108150,14.8809974787864,14.9475242910445,14.8372298391429,14.9352693519443,617750.927859824,0.0,1.0
1999-09-23,84.63,85.94,84.63,85.94,217150,14.816221372114,15.0455638038459,14.816221372114,15.0455638038459,1240357.04100565,0.0,1.0
1999-09-24,83.25,84.19,83.25,83.94,148200,14.5746240012819,14.7391903263415,14.5746240012819,14.695422686698,846515.834570748,0.0,1.0
1999-09-27,84.56,84.81,84.25,84.38,224100,14.8039664330138,14.8477340726573,14.7496945598559,14.7724537324705,1280055.32069706,0.0,1.0
1999-09-28,83.63,84.0,83.13,84.0,143400,14.64115081354,14.7059269202124,14.5536155342531,14.7059269202124,819098.317661574,0.0,1.0
1999-09-29,84.88,85.0,84.19,84.19,139750,14.8599890117575,14.8809974787864,14.7391903263415,14.7391903263415,798249.58084522,0.0,1.0
1999-09-30,86.5,86.69,85.19,85.19,142850,15.1436033166473,15.1768667227764,14.9142608849154,14.9142608849154,815956.727182396,0.0,1.0
1999-10-01,85.0,85.75,84.5,85.63,117800,14.8809974787864,15.0123003977168,14.7934621994994,14.991291930688,672871.560812642,0.0,1.0
1999-10-04,86.63,86.69,85.44,85.56,107100,15.1663624892619,15.1768667227764,14.9580285245589,14.9790369915878,611753.346035944,0.0,1.0
1999-10-05,86.5,86.75,86.0,86.25,122700,15.1436033166473,15.1873709562908,15.0560680373603,15.0998356770038,700860.275990759,0.0,1.0
1999-10-06,87.63,88.25,87.5,87.75,203800,15.3414330478359,15.4499767941517,15.3186738752213,15.3624415148647,1164102.07210201,0.0,1.0
1999-10-07,86.38,86.88,86.38,86.88,85550,15.1225948496184,15.2101301289054,15.1225948496184,15.2101301289054,488660.119079132,0.0,1.0
1999-10-08,87.06,87.13,86.31,86.69,75700,15.2416428294487,15.2538977685489,15.1103399105183,15.1768667227764,432397.089588431,0.0,1.0
1999-10-11,88.06,88.25,87.63,87.75,47500,15.4167133880227,15.4499767941517,15.3414330478359,15.3624415148647,271319.177747033,0.0,1.0
1999-10-12,88.5,89.0,88.44,89.0,149850,15.4937444337952,15.5812797130822,15.4832402002808,15.5812797130822,855940.606008275,0.0,1.0
1999-10-13,88.19,88.38,87.81,88.25,75400,15.4394725606373,15.4727359667663,15.3729457483792,15.4499767941517,430683.494781607,0.0,1.0
1999-10-14,87.06,87.94,86.81,87.94,93800,15.2416428294487,15.3957049209938,15.1978751898052,15.3957049209938,535783.976266775,0.0,1.0
1999-10-15,87.0,87.38,86.5,86.56,63000,15.2311385959343,15.2976654081924,15.1436033166473,15.1541075501617,359854.909432908,0.0,1.0
1999-10-18,87.31,87.88,86.63,87.56,211700,15.2854104690922,15.3852006874794,15.1663624892619,15.3291781087357,1209226.73534836,0.0,1.0
1999-10-19,87.75,88.38,87.63,88.25,154750,15.3624415148647,15.4727359667663,15.3414330478359,15.4499767941517,883929.321186392,0.0,1.0
1999-10-20,88.38,88.38,87.69,87.81,74750,15.4727359667663,15.4727359667663,15.3519372813503,15.3729457483792,426970.706033491,0.0,1.0
1999-10-21,86.63,87.0,86.13,86.44,57700,15.1663624892619,15.2311385959343,15.0788272099749,15.1330990831329,329581.401179029,0.0,1.0
1999-10-22,86.5,86.88,85.88,86.0,95650,15.1436033166473,15.2101301289054,15.0350595703314,15.0560680373603,546351.144242185,0.0,1.0
1999-10-25,85.5,85.94,84.81,85.56,58550,14.9685327580733,15.0455638038459,14.8477340726573,14.9790369915878,334436.586465029,0.0,1.0
1999-10-26,85.94,86.38,85.25,85.25,55300,15.0455638038459,15.1225948496184,14.9247651184299,14.9247651184299,315872.642724441,0.0,1.0
1999-10-27,86.63,86.75,86.31,86.69,56150,15.1663624892619,15.1873709562908,15.1103399105183,15.1768667227764,320727.828010441,0.0,1.0
1999-10-28,90.94,91.69,89.88,89.88,261100,15.9209165967157,16.0522195156461,15.7353418046273,15.7353418046273,1491398.68020527,0.0,1.0
1999-10-29,91.94,92.75,91.63,92.31,243000,16.0959871552896,16.2377943077345,16.0417152821317,16.160763261962,1388011.79352693,0.0,1.0
1999-11-01,89.94,90.75,89.88,90.63,91600,15.7458460381417,15.8876531905866,15.7353418046273,15.8666447235577,523217.61435007,0.0,1.0
1999-11-02,89.94,90.69,89.88,90.06,165450,15.7458460381417,15.8771489570722,15.7353418046273,15.7668545051706,945047.53596309,0.0,1.0
1999-11-03,90.38,90.63,90.19,90.31,137800,15.8228770839143,15.8666447235577,15.7896136777852,15.8106221448141,787111.214600866,0.0,1.0
1999-11-04,90.31,91.63,90.06,91.06,575500,15.8106221448141,16.0417152821317,15.7668545051706,15.9419250637445,3287246.03775616,0.0,1.0
1999-11-05,90.5,91.38,90.44,91.13,426900,15.8438855509431,15.9979476424882,15.8333813174287,15.9541800028447,2438445.41010966,0.0,1.0
1999-11-08,90.81,90.94,90.19,90.5,172950,15.8981574241011,15.9209165967157,15.7896136777852,15.8438855509431,987887.406133671,0.0,1.0
1999-11-09,90.56,91.54,90.56,91.19,486400,15.8543897844576,16.02595893186,15.8543897844576,15.9646842363592,2778308.38012962,0.0,1.0
1999-11-10,90.56,91.06,89.88,90.56,214300,15.8543897844576,15.9419250637445,15.7353418046273,15.8543897844576,1224077.89034083,0.0,1.0
1999-11-11,89.63,90.55,89.5,90.0,159600,15.6915741649838,15.8526390788718,15.6688149923692,15.7563502716562,911632.437230033,0.0,1.0
1999-11-12,89.0,89.25,88.0,88.13,103150,15.5812797130822,15.6250473527257,15.4062091545082,15.4289683271229,589191.014412769,0.0,1.0
1999-11-15,89.5,89.63,89.19,89.31,98750,15.6688149923692,15.6915741649838,15.6145431192112,15.6355515862401,564058.290579359,0.0,1.0
1999-11-16,91.0,91.06,90.25,90.31,333800,15.9314208302301,15.9419250637445,15.8001179112996,15.8106221448141,1906659.82172547,0.0,1.0
1999-11-17,91.25,92.06,91.06,91.63,169400,15.9751884698736,16.1169956223185,15.9419250637445,16.0417152821317,967609.867586264,0.0,1.0
1999-11-18,89.94,91.0,88.75,91.0,258600,15.7458460381417,15.9314208302301,15.5375120734387,15.9314208302301,1477118.72348175,0.0,1.0
1999-11-19,90.63,90.88,90.0,90.0,156100,15.8666447235577,15.9104123632012,15.7563502716562,15.7563502716562,891640.497817097,0.0,1.0
1999-11-22,91.19,91.31,90.69,90.69,88150,15.9646842363592,15.985692703388,15.8771489570722,15.8771489570722,503511.274071599,0.0,1.0
1999-11-23,90.75,91.38,90.5,91.31,50200,15.8876531905866,15.9979476424882,15.8438855509431,15.985692703388,286741.531008444,0.0,1.0
1999-11-24,91.44,92.06,91.06,91.56,108550,16.0084518760026,16.1169956223185,15.9419250637445,16.0294603430315,620035.720935592,0.0,1.0
1999-11-26,92.5,92.63,92.13,92.44,63750,16.194026668091,16.2167858407057,16.1292505614187,16.1835224345766,364138.896449967,0.0,1.0
1999-11-29,92.44,92.63,92.06,92.44,69450,16.1835224345766,16.2167858407057,16.1169956223185,16.1835224345766,396697.197779611,0.0,1.0
1999-11-30,90.13,91.88,90.0,91.88,84650,15.7791094442708,16.0854829217752,15.7563502716562,16.0854829217752,483519.33465866,0.0,1.0
1999-12-01,89.75,89.88,89.19,89.75,112100,15.7125826320127,15.7353418046273,15.6145431192112,15.7125826320127,640313.259482998,0.0,1.0
1999-12-02,89.75,90.19,89.56,89.94,27850,15.7125826320127,15.7896136777852,15.6793192258836,15.7458460381417,159078.717900103,0.0,1.0
1999-12-03,91.13,91.13,90.63,90.63,156500,15.9541800028447,15.9541800028447,15.8666447235577,15.8666447235577,893925.29089286,0.0,1.0
1999-12-06,90.75,91.94,90.63,91.81,66200,15.8876531905866,16.0959871552896,15.8666447235577,16.073227982675,378133.254039024,0.0,1.0
1999-12-07,94.13,94.31,93.38,94.0,183450,16.4793916785666,16.5109043791099,16.3480887596361,16.456632505952,1047863.22437249,0.0,1.0
1999-12-08,94.31,94.69,93.94,93.94,139750,16.5109043791099,16.577431191368,16.4461282724375,16.4461282724375,798249.580845221,0.0,1.0
1999-12-09,93.63,94.0,93.13,93.75,166700,16.3918563992796,16.456632505952,16.3043211199926,16.4128648663085,952187.514324854,0.0,1.0
1999-12-10,92.5,93.13,92.0,93.13,87450,16.194026668091,16.3043211199926,16.1064913888041,16.3043211199926,499512.886189014,0.0,1.0
1999-12-13,92.75,93.0,92.38,92.5,48650,16.2377943077345,16.281561947378,16.1730182010622,16.194026668091,277887.957839857,0.0,1.0
1999-12-14,91.0,92.5,91.0,92.25,113750,15.9314208302301,16.194026668091,15.9314208302301,16.1502590284476,649738.030920529,0.0,1.0
1999-12-15,90.81,91.75,90.56,91.25,121250,15.8981574241011,16.0627237491606,15.8543897844576,15.9751884698736,692577.901091111,0.0,1.0
1999-12-16,91.13,92.25,90.44,92.13,59150,15.9541800028447,16.1502590284476,15.8333813174287,16.1292505614187,337863.776078675,0.0,1.0
1999-12-17,93.75,94.56,93.62,94.0,167300,16.4128648663085,16.5546720187534,16.3901056936939,16.456632505952,955614.7039385,0.0,1.0
1999-12-20,94.88,95.75,94.38,95.19,195300,16.6106945974971,16.7630059834564,16.5231593182101,16.664966470655,1115550.21924201,0.0,1.0
1999-12-21,94.0,95.0,93.5,94.88,330300,16.456632505952,16.6317030645259,16.369097226665,16.6106945974971,1886667.88231253,0.0,1.0
1999-12-22,95.44,95.44,94.69,94.69,70700,16.7087341102985,16.7087341102985,16.577431191368,16.577431191368,403837.176141374,0.0,1.0
1999-12-23,96.13,96.31,95.38,95.5,109300,16.8295327957145,16.8610454962578,16.698229876784,16.7192383438129,624319.707952649,0.0,1.0
1999-12-27,96.88,97.13,95.25,96.56,69450,16.960835714645,17.0046033542885,16.6754707041694,16.9048131359013,396697.19777961,0.0,1.0
1999-12-28,95.0,95.63,94.75,95.19,51450,16.6317030645259,16.7419975164275,16.5879354248824,16.664966470655,293881.509370209,0.0,1.0
1999-12-29,95.5,95.5,94.56,95.5,46550,16.7192383438129,16.7192383438129,16.5546720187534,16.7192383438129,265892.794192093,0.0,1.0
1999-12-30,95.88,96.13,95.69,95.81,184450,16.785765156071,16.8295327957145,16.752501749942,16.7735102169708,1053575.2070619,0.0,1.0
1999-12-31,95.5,96.13,95.25,96.0,54800,16.7192383438129,16.8295327957145,16.6754707041694,16.8067736230999,313016.651379736,0.0,1.0
2000-01-03,98.25,98.25,96.0,96.81,184250,17.2006823798913,17.2006823798913,16.8067736230999,16.9485807755448,1052432.81052402,0.0,1.0
2000-01-04,94.44,96.63,94.19,96.19,89200,16.5336635517245,16.9170680750015,16.489895912081,16.8400370292289,509508.855895483,0.0,1.0
2000-01-05,92.38,93.75,92.06,93.63,84100,16.1730182010622,16.4128648663085,16.1169956223185,16.3918563992796,480377.744179484,0.0,1.0
2000-01-06,91.5,91.81,91.13,91.81,49350,16.0189561095171,16.073227982675,15.9541800028447,16.073227982675,281886.345722444,0.0,1.0
2000-01-07,93.75,94.44,92.69,93.69,65500,16.4128648663085,16.5336635517245,16.2272900742201,16.4023606327941,374134.866156436,0.0,1.0
2000-01-10,92.25,93.0,92.0,92.94,101050,16.1502590284476,16.281561947378,16.1064913888041,16.2710577138636,577195.850765004,0.0,1.0
2000-01-11,90.56,91.13,90.38,90.69,65800,15.8543897844576,15.9541800028447,15.8228770839143,15.8771489570722,375848.460963259,0.0,1.0
2000-01-12,86.31,88.38,86.0,87.69,286200,15.1103399105183,15.4727359667663,15.0560680373603,15.3519372813503,1634769.44570949,0.0,1.0
2000-01-13,86.0,86.81,85.13,85.75,93700,15.0560680373603,15.1978751898052,14.903756651401,15.0123003977168,535212.777997834,0.0,1.0
2000-01-14,85.75,85.88,84.56,85.5,126350,15.0123003977168,15.0350595703314,14.8039664330138,14.9685327580733,721709.012807112,0.0,1.0
2000-01-18,82.88,83.19,81.88,82.75,115100,14.5098478946096,14.5641197677675,14.3347773360356,14.487088721995,657449.207551232,0.0,1.0
2000-01-19,80.94,81.38,80.63,81.0,135600,14.1702110109761,14.2472420567486,14.1159391378182,14.1807152444905,774544.852684164,0.0,1.0
2000-01-20,80.25,80.81,80.06,80.5,92550,14.0494123255601,14.1474518383615,14.016148919431,14.0931799652036,528643.997905009,0.0,1.0
2000-01-21,80.81,81.5,80.25,80.63,148700,14.1474518383615,14.2682505237775,14.0494123255601,14.1159391378182,849371.82591545,0.0,1.0
2000-01-24,76.63,79.63,76.25,79.63,163800,13.4156569035223,13.9408685792442,13.3491300912642,13.9408685792442,935622.764525564,0.0,1.0
2000-01-25,78.75,79.75,77.63,77.63,200400,13.7868064876991,13.9618770462731,13.5907274620963,13.5907274620963,1144681.33095802,0.0,1.0
2000-01-26,78.31,78.31,77.25,77.5,69650,13.7097754419266,13.7097754419266,13.5242006498382,13.5679682894817,397839.594317493,0.0,1.0
2000-01-27,77.44,78.5,76.75,78.06,83900,13.5574640559672,13.7430388480556,13.4366653705512,13.6660078022831,479235.347641605,0.0,1.0
2000-01-28,74.5,76.25,74.0,75.5,73200,13.0427566137598,13.3491300912642,12.9552213344728,13.2178271723338,418117.132864903,0.0,1.0
2000-01-31,72.75,73.25,71.38,72.94,231700,12.7363831362554,12.8239184155424,12.4965364710091,12.7696465423844,1323466.38913658,0.0,1.0
2000-02-01,72.06,72.38,71.25,72.38,100950,12.6155844508394,12.671607029583,12.4737772983945,12.671607029583,576624.652496063,0.0,1.0
2000-02-02,74.69,74.75,72.5,73.5,195600,13.0760200198889,13.0865242534033,12.6926154966119,12.8676860551859,1117263.81404884,0.0,1.0
2000-02-03,79.13,79.56,77.5,77.56,241050,13.8533332999572,13.928613640144,13.5679682894817,13.5784725229961,1376873.42728258,0.0,1.0
2000-02-04,76.75,77.19,76.25,76.75,98050,13.4366653705512,13.5136964163238,13.3491300912642,13.4366653705512,560059.902696773,0.0,1.0
2000-02-07,75.13,75.69,74.75,75.06,50850,13.1530510656614,13.2510905784628,13.0865242534033,13.1407961265612,290454.319756562,0.0,1.0
2000-02-08,75.13,75.69,74.63,75.06,58200,13.1530510656614,13.2510905784628,13.0655157863744,13.1407961265612,332437.392523734,0.0,1.0
2000-02-09,73.5,74.75,73.13,74.06,63100,12.8676860551859,13.0865242534033,12.8029099485135,12.9657255679873,360426.107701848,0.0,1.0
2000-02-10,70.56,72.06,70.25,72.0,80050,12.3529786129784,12.6155844508394,12.2987067398205,12.6050802173249,457244.21428737,0.0,1.0
2000-02-11,72.81,73.81,71.94,71.94,98350,12.7468873697698,12.9219579283438,12.5945759838105,12.5945759838105,561773.497503596,0.0,1.0
2000-02-14,73.06,73.69,72.69,73.69,67800,12.7906550094133,12.9009494613149,12.725878902741,12.9009494613149,387272.426342083,0.0,1.0
2000-02-15,75.44,75.44,72.0,72.0,111350,13.2073229388193,13.2073229388193,12.6050802173249,12.6050802173249,636029.272465943,0.0,1.0
2000-02-16,75.38,76.31,75.19,75.69,124350,13.1968187053049,13.3596343247787,13.1635552991758,13.2510905784628,710285.047428287,0.0,1.0
2000-02-17,78.81,79.94,77.38,79.44,144750,13.7973107212136,13.9951404524021,13.5469598224528,13.9076051731152,826809.494292275,0.0,1.0
2000-02-18,79.75,81.0,79.06,79.25,300650,13.9618770462731,14.1807152444905,13.8410783608571,13.8743417669861,1717307.59557149,0.0,1.0
2000-02-22,76.94,76.94,75.63,76.44,111250,13.4699287766803,13.4699287766803,13.2405863449484,13.3823934973933,635458.074196999,0.0,1.0
2000-02-23,75.31,75.88,74.19,75.06,116350,13.1845637662047,13.2843539845919,12.9884847406019,13.1407961265612,664589.185912999,0.0,1.0
2000-02-24,73.63,74.13,73.0,73.13,82050,12.8904452278005,12.9779805070874,12.7801507758989,12.8029099485135,468668.179666191,0.0,1.0
2000-02-25,71.0,72.44,70.25,72.13,117800,12.430009658751,12.6821112630975,12.2987067398205,12.6278393899395,672871.560812642,0.0,1.0
2000-02-28,71.5,71.5,69.19,69.88,213800,12.5175449380379,12.5175449380379,12.1131319477321,12.2339306331481,1221221.89899613,0.0,1.0
2000-02-29,69.63,70.19,69.25,70.06,99300,12.1901629935046,12.2882025063061,12.1236361812465,12.2654433336914,567199.881058538,0.0,1.0
2000-03-01,71.0,72.0,68.63,69.44,140400,12.430009658751,12.6050802173249,12.0150924349307,12.1568995873756,801962.369593335,0.0,1.0
2000-03-02,68.63,70.06,68.5,70.06,126750,12.0150924349307,12.2654433336914,11.9923332623161,12.2654433336914,723993.805882874,0.0,1.0
2000-03-03,67.19,68.0,66.5,67.75,83700,11.7629908305842,11.9047979830291,11.6421921451682,11.8610303433856,478092.95110372,0.0,1.0
2000-03-06,64.25,65.5,64.13,65.06,116050,11.2482833883768,11.4671215865942,11.2272749213479,11.3900905408217,662875.591106171,0.0,1.0
2000-03-07,64.38,66.5,64.38,65.06,163350,11.2710425609914,11.6421921451682,11.2710425609914,11.3900905408217,933052.372315323,0.0,1.0
2000-03-08,65.19,65.19,63.63,64.44,58400,11.4128497134363,11.4128497134363,11.1397396420609,11.2815467945058,333579.789061615,0.0,1.0
2000-03-09,65.31,65.38,63.0,63.0,154100,11.4338581804651,11.4461131195653,11.0294451901593,11.0294451901593,880216.532438276,0.0,1.0
2000-03-10,66.5,67.0,65.38,66.56,166400,11.6421921451682,11.7297274244551,11.4461131195653,11.6526963786826,950473.919518027,0.0,1.0
2000-03-13,65.88,66.63,65.25,66.13,98750,11.5336483988523,11.6649513177828,11.4233539469507,11.5774160384958,564058.29057936,0.0,1.0
2000-03-14,65.19,67.06,65.0,66.06,97400,11.4128497134363,11.7402316579696,11.3795863073072,11.5651610993956,556347.113948653,0.0,1.0
2000-03-15,68.0,68.31,66.25,66.25,132900,11.9047979830291,11.959069856187,11.5984245055247,11.5984245055247,759122.499422753,0.0,1.0
2000-03-16,78.5,78.63,72.25,72.25,197700,13.7430388480556,13.7657980206703,12.6488478569684,12.6488478569684,1129258.97769661,0.0,1.0
2000-03-17,73.56,75.5,71.75,72.0,176350,12.8781902887003,13.2178271723338,12.5613125776814,12.6050802173249,1007308.14727767,0.0,1.0
2000-03-20,75.06,76.63,74.63,76.13,166400,13.1407961265612,13.4156569035223,13.0655157863744,13.3281216242354,950473.919518032,0.0,1.0
2000-03-21,75.5,75.69,74.63,74.69,197350,13.2178271723338,13.2510905784628,13.0655157863744,13.0760200198889,1127259.78375531,0.0,1.0
2000-03-22,76.44,76.5,75.44,75.56,93050,13.3823934973933,13.3928977309077,13.2073229388193,13.2283314058482,531499.989249715,0.0,1.0
2000-03-23,79.19,79.31,77.0,77.0,126750,13.8638375334717,13.8848460005005,13.4804330101947,13.4804330101947,723993.805882873,0.0,1.0
2000-03-24,79.25,79.5,78.19,78.5,96800,13.8743417669861,13.9181094066296,13.6887669748977,13.7430388480556,552919.924335008,0.0,1.0
2000-03-27,77.75,79.19,77.5,79.19,93350,13.6117359291252,13.8638375334717,13.5679682894817,13.8638375334717,533213.584056538,0.0,1.0
2000-03-28,76.75,77.75,76.5,77.56,169800,13.4366653705512,13.6117359291252,13.3928977309077,13.5784725229961,969894.66066203,0.0,1.0
2000-03-29,75.75,76.0,75.0,75.75,44700,13.2615948119773,13.3053624516208,13.1302918930468,13.2615948119773,255325.626216682,0.0,1.0
2000-03-30,78.5,79.19,78.0,78.25,156200,13.7430388480556,13.8638375334717,13.6555035687687,13.6992712084122,892211.696086038,0.0,1.0
2000-03-31,80.5,80.75,79.0,79.0,125300,14.0931799652036,14.136947604847,13.8305741273426,13.8305741273426,715711.430983226,0.0,1.0
2000-04-03,85.13,85.5,82.69,82.69,179600,14.903756651401,14.9685327580733,14.4765844884805,14.4765844884805,1025872.09101826,0.0,1.0
2000-04-04,83.75,85.0,82.75,84.63,238550,14.6621592805689,14.8809974787864,14.487088721995,14.816221372114,1362593.47055905,0.0,1.0
2000-04-05,83.0,83.38,81.75,82.5,127050,14.5308563616385,14.5973831738966,14.312018163421,14.4433210823515,725707.400689695,0.0,1.0
2000-04-06,82.81,83.38,81.88,82.25,72050,14.4975929555094,14.5973831738966,14.3347773360356,14.399553442708,411548.35277208,0.0,1.0
2000-04-07,80.44,82.19,80.0,81.81,68700,14.0826757316891,14.3890492091935,14.0056446859166,14.3225223969354,392413.210762553,0.0,1.0
2000-04-10,81.94,83.0,81.5,82.0,113650,14.3452815695501,14.5308563616385,14.2682505237775,14.3557858030645,649166.832651585,0.0,1.0
2000-04-11,84.69,85.5,84.31,84.88,86400,14.8267256056284,14.9685327580733,14.7601987933703,14.8599890117575,493515.304365132,0.0,1.0
2000-04-12,84.31,85.5,84.0,84.75,55950,14.7601987933703,14.9685327580733,14.7059269202124,14.8372298391429,319585.43147256,0.0,1.0
2000-04-13,82.25,82.94,81.75,82.88,111250,14.399553442708,14.520352128124,14.312018163421,14.5098478946096,635458.074197,0.0,1.0
2000-04-14,80.5,82.75,80.5,82.0,125300,14.0931799652036,14.487088721995,14.0931799652036,14.3557858030645,715711.430983226,0.0,1.0
2000-04-17,80.56,80.81,79.13,80.0,117100,14.103684198718,14.1474518383615,13.8533332999572,14.0056446859166,668873.172930056,0.0,1.0
2000-04-18,78.25,79.13,78.06,78.75,73500,13.6992712084122,13.8533332999572,13.6660078022831,13.7868064876991,419830.727671725,0.0,1.0
2000-04-19,75.38,76.25,75.38,76.0,69450,13.1968187053049,13.3491300912642,13.1968187053049,13.3053624516208,396697.19777961,0.0,1.0
2000-04-20,75.5,75.94,74.81,75.63,105100,13.2178271723338,13.2948582181063,13.0970284869177,13.2405863449484,600329.38065712,0.0,1.0
2000-04-24,75.13,75.38,74.5,74.5,48450,13.1530510656614,13.1968187053049,13.0427566137598,13.0427566137598,276745.561301975,0.0,1.0
2000-04-25,75.75,75.75,74.94,75.13,108050,13.2615948119773,13.2615948119773,13.1197876595324,13.1530510656614,617179.729590882,0.0,1.0
2000-04-26,75.13,76.63,74.81,76.38,66450,13.1530510656614,13.4156569035223,13.0970284869177,13.3718892638789,379561.249711377,0.0,1.0
2000-04-27,73.0,74.5,72.44,73.88,169500,12.7801507758989,13.0427566137598,12.6821112630975,12.934212867444,968181.065855203,0.0,1.0
2000-04-28,72.38,72.5,71.19,72.0,218900,12.671607029583,12.6926154966119,12.46327306488,12.6050802173249,1250353.01071212,0.0,1.0
2000-05-01,72.25,72.25,70.75,71.0,133000,12.6488478569684,12.6488478569684,12.3862420191075,12.430009658751,759693.697691695,0.0,1.0
2000-05-02,69.0,70.81,69.0,70.81,92350,12.079868541603,12.3967462526219,12.079868541603,12.3967462526219,527501.60136713,0.0,1.0
2000-05-03,69.31,70.0,68.5,69.94,78900,12.134140414761,12.254939100177,11.9923332623161,12.2444348666626,450675.434194546,0.0,1.0
2000-05-04,69.63,70.44,68.88,70.38,104100,12.1901629935046,12.3319701459495,12.0588600745742,12.3214659124351,594617.397967712,0.0,1.0
2000-05-05,70.75,70.75,69.94,70.0,112200,12.3862420191075,12.3862420191075,12.2444348666626,12.254939100177,640884.45775194,0.0,1.0
2000-05-08,71.25,71.25,70.44,70.81,68400,12.4737772983945,12.4737772983945,12.3319701459495,12.3967462526219,390699.615955727,0.0,1.0
2000-05-09,72.75,73.25,72.5,72.75,88050,12.7363831362554,12.8239184155424,12.6926154966119,12.7363831362554,502940.075802659,0.0,1.0
2000-05-10,72.94,73.63,72.88,73.63,74000,12.7696465423844,12.8904452278005,12.75914230887,12.8904452278005,422686.719016433,0.0,1.0
2000-05-11,72.38,72.38,71.25,72.0,53100,12.671607029583,12.671607029583,12.4737772983945,12.6050802173249,303306.280807737,0.0,1.0
2000-05-12,73.13,73.38,71.81,71.81,99000,12.8029099485135,12.846677588157,12.5718168111959,12.5718168111959,565486.286251712,0.0,1.0
2000-05-15,74.31,74.38,73.88,73.94,78800,13.0094932076308,13.0217481467309,12.934212867444,12.9447171009584,450104.235925604,0.0,1.0
2000-05-16,74.06,74.63,73.88,74.06,29000,12.9657255679873,13.0655157863744,12.934212867444,12.9657255679873,165647.497992926,0.0,1.0
2000-05-17,71.44,72.0,70.75,71.94,108950,12.5070407045235,12.6050802173249,12.3862420191075,12.5945759838105,622320.514011355,0.0,1.0
2000-05-18,72.25,73.13,72.0,72.69,64450,12.6488478569684,12.8029099485135,12.6050802173249,12.725878902741,368137.284332555,0.0,1.0
2000-05-19,73.81,74.38,73.19,73.31,65200,12.9219579283438,13.0217481467309,12.8134141820279,12.8344226490568,372421.271349612,0.0,1.0
2000-05-22,75.25,76.13,74.56,75.81,71200,13.1740595326903,13.3281216242354,13.0532608472743,13.2720990454917,406693.16748608,0.0,1.0
2000-05-23,74.25,75.25,74.06,75.25,39100,12.9989889741163,13.1740595326903,12.9657255679873,13.1740595326903,223338.52315598,0.0,1.0
2000-05-24,72.63,72.75,72.25,72.44,98150,12.7153746692265,12.7363831362554,12.6488478569684,12.6821112630975,560631.100965714,0.0,1.0
2000-05-25,71.38,72.88,71.0,72.88,84200,12.4965364710091,12.75914230887,12.430009658751,12.75914230887,480948.942448425,0.0,1.0
2000-05-26,73.63,73.75,72.06,72.06,46250,12.8904452278005,12.9114536948293,12.6155844508394,12.6155844508394,264179.199385269,0.0,1.0
2000-05-30,37.56,37.81,37.13,37.56,59350,13.1513003600757,13.2388356393626,13.0007396797021,13.1513003600757,169503.086308278,0.0,2.0
2000-05-31,36.13,36.44,35.63,36.44,142300,12.6505985625542,12.75914230887,12.4755280039802,12.75914230887,406407.568351608,0.0,1.0
2000-06-01,36.5,36.5,35.94,36.13,159000,12.7801507758989,12.7801507758989,12.584071750296,12.6505985625542,454102.623808193,0.0,1.0
2000-06-02,36.75,37.25,36.5,36.5,329100,12.8676860551859,13.0427566137598,12.7801507758989,12.7801507758989,939906.751542616,0.0,1.0
2000-06-05,36.75,36.94,36.25,36.44,153500,12.8676860551859,12.934212867444,12.6926154966119,12.75914230887,438394.671412311,0.0,1.0
2000-06-06,36.5,36.75,36.31,36.5,60500,12.7801507758989,12.8676860551859,12.7136239636408,12.7801507758989,172787.47635469,0.0,1.0
2000-06-07,37.44,37.63,36.44,36.5,141400,13.1092834260179,13.175810238276,12.75914230887,12.7801507758989,403837.176141375,0.0,1.0
2000-06-08,36.63,37.06,36.5,37.06,59600,12.8256691211281,12.9762298015017,12.7801507758989,12.9762298015017,170217.084144455,0.0,1.0
2000-06-09,35.94,36.38,35.94,36.13,67700,12.584071750296,12.7381338418411,12.584071750296,12.6505985625542,193350.614036571,0.0,1.0
2000-06-12,36.13,36.44,35.94,35.94,75200,12.6505985625542,12.75914230887,12.584071750296,12.584071750296,214770.549121862,0.0,1.0
2000-06-13,36.25,36.38,35.81,35.94,75600,12.6926154966119,12.7381338418411,12.5385534050668,12.584071750296,215912.945659745,0.0,1.0
2000-06-14,36.19,36.69,36.19,36.31,135400,12.671607029583,12.846677588157,12.671607029583,12.7136239636408,386701.228073142,0.0,1.0
2000-06-15,39.0,39.81,38.63,38.63,421300,13.6555035687687,13.9391178736585,13.5259513554239,13.5259513554239,1203229.15352447,0.0,1.0
2000-06-16,38.19,39.38,38.19,39.06,204300,13.3718892638789,13.7885571932849,13.3718892638789,13.6765120357975,583479.031723356,0.0,1.0
2000-06-19,37.81,37.88,37.38,37.75,100000,13.2388356393626,13.263345517563,13.088274958989,13.2178271723338,285599.134470563,0.0,1.0
2000-06-20,35.88,36.44,35.88,36.38,374600,12.5630632832672,12.75914230887,12.5630632832672,12.7381338418411,1069854.35772672,0.0,1.0
2000-06-21,35.06,35.5,34.75,35.0,576400,12.2759475672059,12.430009658751,12.16740382089,12.254939100177,1646193.41108832,0.0,1.0
2000-06-22,35.63,36.25,35.63,36.0,235500,12.4755280039802,12.6926154966119,12.4755280039802,12.6050802173249,672585.961678173,0.0,1.0
2000-06-23,36.31,36.75,36.31,36.31,128700,12.7136239636408,12.8676860551859,12.7136239636408,12.7136239636408,367566.086063612,0.0,1.0
2000-06-26,35.69,36.13,35.63,36.13,87700,12.4965364710091,12.6505985625542,12.4755280039802,12.6505985625542,250470.440930682,0.0,1.0
2000-06-27,36.19,36.44,35.69,35.69,70200,12.671607029583,12.75914230887,12.4965364710091,12.4965364710091,200490.592398335,0.0,1.0
2000-06-28,35.81,35.94,35.31,35.63,86000,12.5385534050668,12.584071750296,12.3634828464929,12.4755280039802,245615.255644684,0.0,1.0
2000-06-29,34.88,35.0,34.75,35.0,156300,12.2129221661193,12.254939100177,12.16740382089,12.254939100177,446391.447177487,0.0,1.0
2000-06-30,35.63,36.25,35.56,35.69,141000,12.4755280039802,12.6926154966119,12.4510181257798,12.4965364710091,402694.779603492,0.0,1.0
2000-07-03,34.88,34.94,34.63,34.63,33400,12.2129221661193,12.2339306331481,12.1253868868323,12.1253868868323,95390.1109131674,0.0,1.0
2000-07-05,35.75,36.25,35.75,35.88,107400,12.5175449380379,12.6926154966119,12.5175449380379,12.5630632832672,306733.470421385,0.0,1.0
2000-07-06,35.19,35.31,35.0,35.0,74800,12.3214659124351,12.3634828464929,12.254939100177,12.254939100177,213628.15258398,0.0,1.0
2000-07-07,35.44,35.44,34.63,34.63,159700,12.4090011917221,12.4090011917221,12.1253868868323,12.1253868868323,456101.817749487,0.0,1.0
2000-07-10,35.38,35.63,35.19,35.38,64800,12.3879927246932,12.4755280039802,12.3214659124351,12.3879927246932,185068.239136924,0.0,1.0
2000-07-11,36.69,37.0,36.31,36.31,136400,12.846677588157,12.9552213344728,12.7136239636408,12.7136239636408,389557.219417846,0.0,1.0
2000-07-12,37.19,37.69,36.75,37.44,175000,13.0217481467309,13.1968187053049,12.8676860551859,13.1092834260179,499798.485323485,0.0,1.0
2000-07-13,36.56,36.88,36.38,36.75,127600,12.8011592429278,12.9132044004151,12.7381338418411,12.8676860551859,364424.495584436,0.0,1.0
2000-07-14,36.13,36.19,35.56,35.69,107600,12.6505985625542,12.671607029583,12.4510181257798,12.4965364710091,307304.668690323,0.0,1.0
2000-07-17,36.63,36.81,36.25,36.5,189400,12.8256691211281,12.8886945222147,12.6926154966119,12.7801507758989,540924.760687245,0.0,1.0
2000-07-18,36.5,37.19,36.5,37.13,214700,12.7801507758989,13.0217481467309,12.7801507758989,13.0007396797021,613181.341708295,0.0,1.0
2000-07-19,36.38,36.88,36.25,36.63,139100,12.7381338418411,12.9132044004151,12.6926154966119,12.8256691211281,397268.396048553,0.0,1.0
2000-07-20,38.13,38.19,37.56,37.56,226200,13.35088079685,13.3718892638789,13.1513003600757,13.1513003600757,646025.24217241,0.0,1.0
2000-07-21,38.31,38.44,37.94,38.19,141500,13.4139061979366,13.4594245431658,13.2843539845919,13.3718892638789,404122.775275845,0.0,1.0
2000-07-24,38.5,38.88,38.31,38.81,178100,13.4804330101947,13.6134866347109,13.4139061979366,13.5889767565106,508652.058492071,0.0,1.0
2000-07-25,39.19,39.44,39.0,39.31,160000,13.7220303810268,13.8095656603137,13.6555035687687,13.7640473150845,456958.615152898,0.0,1.0
2000-07-26,39.63,39.88,39.56,39.63,115800,13.8760924725719,13.9636277518588,13.8515825943715,13.8760924725719,330723.79771691,0.0,1.0
2000-07-27,39.19,39.44,38.88,39.19,121700,13.7220303810268,13.8095656603137,13.6134866347109,13.7220303810268,347574.146650673,0.0,1.0
2000-07-28,38.13,38.38,38.0,38.0,92500,13.35088079685,13.438416076137,13.3053624516208,13.3053624516208,264179.199385269,0.0,1.0
2000-07-31,38.5,38.63,37.63,38.0,170700,13.4804330101947,13.5259513554239,13.175810238276,13.3053624516208,487517.722541249,0.0,1.0
2000-08-01,37.38,37.81,37.19,37.75,90000,13.088274958989,13.2388356393626,13.0217481467309,13.2178271723338,257039.221023507,0.0,1.0
2000-08-02,37.38,37.44,37.06,37.25,58100,13.088274958989,13.1092834260179,12.9762298015017,13.0427566137598,165933.097127397,0.0,1.0
2000-08-03,37.5,37.63,36.94,37.25,124000,13.1302918930468,13.175810238276,12.934212867444,13.0427566137598,354142.926743497,0.0,1.0
2000-08-04,38.56,38.94,38.5,38.81,130300,13.5014414772236,13.6344951017398,13.4804330101947,13.5889767565106,372135.672215142,0.0,1.0
2000-08-07,39.94,39.94,39.63,39.75,128800,13.9846362188877,13.9846362188877,13.8760924725719,13.9181094066296,367851.685198084,0.0,1.0
2000-08-08,38.81,39.25,38.63,39.25,90500,13.5889767565106,13.7430388480556,13.5259513554239,13.7430388480556,258467.216695858,0.0,1.0
2000-08-09,38.56,38.88,38.06,38.69,82200,13.5014414772236,13.6134866347109,13.3263709186496,13.5469598224528,234762.488534802,0.0,1.0
2000-08-10,37.56,38.13,37.38,38.06,82500,13.1513003600757,13.35088079685,13.088274958989,13.3263709186496,235619.285938213,0.0,1.0
2000-08-11,39.19,39.63,38.88,39.31,135500,13.7220303810268,13.8760924725719,13.6134866347109,13.7640473150845,386986.82720761,0.0,1.0
2000-08-14,41.0,41.0,39.13,39.25,125500,14.451111722208,14.451111722208,13.7920000412195,13.8342959779674,356062.571441653,0.27225,1.0
2000-08-15,40.0,40.13,39.69,39.81,299200,14.098645582642,14.1444661807856,13.9893810793765,14.0316770161244,848875.867532608,0.0,1.0
2000-08-16,40.56,40.75,39.94,40.13,177900,14.296026620799,14.3629951873165,14.077497614268,14.1444661807856,504729.334338405,0.0,1.0
2000-08-17,41.25,41.44,41.0,41.06,170800,14.5392282570995,14.6061968236171,14.451111722208,14.472259690582,484585.55539629,0.0,1.0
2000-08-18,39.44,39.63,39.0,39.25,112200,13.901264544485,13.9682331110025,13.7461794430759,13.8342959779674,318328.450324728,0.0,1.0
2000-08-21,39.5,39.69,39.25,39.25,94300,13.9224125128589,13.9893810793765,13.8342959779674,13.8342959779674,267543.430174884,0.0,1.0
2000-08-22,39.19,39.25,38.88,39.13,53400,13.8131480095935,13.8342959779674,13.703883506328,13.7920000412195,151503.914860432,0.0,1.0
2000-08-23,40.25,40.44,39.75,39.88,150900,14.1867621175335,14.253730684051,14.0105290477505,14.056349645894,428126.231319086,0.0,1.0
2000-08-24,40.94,41.56,40.81,41.38,196700,14.4299637538341,14.648492760365,14.3841431556905,14.5850488552431,558067.791255561,0.0,1.0
2000-08-25,39.63,40.38,39.63,40.06,101800,13.9682331110025,14.2325827156771,13.9682331110025,14.1197935510159,288822.069902473,0.0,1.0
2000-08-28,40.31,40.75,40.06,40.5,117100,14.2079100859074,14.3629951873165,14.1197935510159,14.274878652425,332230.494946754,0.0,1.0
2000-08-29,39.94,40.69,39.75,40.44,100800,14.077497614268,14.3418472189425,14.0105290477505,14.253730684051,285984.917938794,0.0,1.0
2000-08-30,39.75,39.88,39.25,39.5,92900,14.0105290477505,14.056349645894,13.8342959779674,13.9224125128589,263571.417425733,0.0,1.0
2000-08-31,39.25,39.38,39.0,39.13,84100,13.8342959779674,13.880116576111,13.7461794430759,13.7920000412195,238604.480145363,0.0,1.0
2000-09-01,39.44,39.63,39.0,39.5,102100,13.901264544485,13.9682331110025,13.7461794430759,13.9224125128589,289673.215491575,0.0,1.0
2000-09-05,38.13,38.19,36.94,37.0,162400,13.4395339016535,13.4606818700274,13.0200991955699,13.0412471639438,460753.478901388,0.0,1.0
2000-09-06,37.31,37.94,37.25,37.94,131200,13.1505116672093,13.3725653351359,13.1293636988353,13.3725653351359,372234.33763462,0.0,1.0
2000-09-07,37.44,37.63,37.25,37.56,84000,13.1963322653529,13.2633008318704,13.1293636988353,13.2386282021008,238320.764948994,0.0,1.0
2000-09-08,37.63,37.75,37.0,37.25,103600,13.2633008318704,13.3055967686184,13.0412471639438,13.1293636988353,293928.943437094,0.0,1.0
2000-09-11,36.94,37.31,36.63,37.31,70600,13.0200991955699,13.1505116672093,12.9108346923044,13.1505116672093,200302.928635702,0.0,1.0
2000-09-12,36.63,36.81,36.44,36.69,92900,12.9108346923044,12.9742785974263,12.8438661257868,12.9319826606783,263571.417425733,0.0,1.0
2000-09-13,36.25,36.44,36.0,36.13,78100,12.7768975592693,12.8438661257868,12.6887810243778,12.7346016225214,221581.568363291,0.0,1.0
2000-09-14,35.44,35.75,35.25,35.69,105200,12.4913999862208,12.6006644894863,12.4244314197032,12.5795165211123,298468.386578979,0.0,1.0
2000-09-15,34.25,35.0,34.0,35.0,327800,12.0719652801372,12.3363148848117,11.9838487452457,12.3363148848117,930018.413693814,0.0,1.0
2000-09-18,33.06,33.5,33.0,33.13,175100,11.6525305740536,11.8076156754626,11.6313826056796,11.6772032038232,496785.308840106,0.0,1.0
2000-09-19,33.75,34.25,33.63,33.94,71400,11.8957322103542,12.0719652801372,11.8534362736062,11.9627007768717,202572.650206645,0.0,1.0
2000-09-20,33.5,34.19,33.31,34.0,80400,11.8076156754626,12.0508173117632,11.7406471089451,11.9838487452457,228107.017879753,0.0,1.0
2000-09-21,33.38,33.69,33.0,33.69,73400,11.7653197387147,11.8745842419802,11.6313826056796,11.8745842419802,208246.954134003,0.0,1.0
2000-09-22,35.13,35.25,34.56,34.63,117400,12.3821354829553,12.4244314197032,12.1812297834027,12.2059024131723,333081.640535857,0.0,1.0
2000-09-25,35.63,36.0,35.5,35.81,107000,12.5583685527383,12.6887810243778,12.5125479545947,12.6218124578602,303575.260113601,0.0,1.0
2000-09-26,35.75,36.44,35.75,36.25,89200,12.6006644894863,12.8438661257868,12.6006644894863,12.7768975592693,253073.955160122,0.0,1.0
2000-09-27,36.88,37.06,36.5,37.06,927600,12.9989512271959,13.0623951323178,12.8650140941608,13.0623951323178,2631742.16150818,0.0,1.0
2000-09-28,37.31,37.44,36.81,37.0,617400,13.1505116672093,13.1963322653529,12.9742785974263,13.0412471639438,1751657.62237511,0.0,1.0
2000-09-29,37.13,37.5,36.75,36.75,137100,13.0870677620874,13.2174802337268,12.9531306290523,12.9531306290523,388973.534220324,0.0,1.0
2000-10-02,38.31,38.44,38.0,38.06,177000,13.5029778067753,13.5487984049189,13.3937133035099,13.4148612718838,502175.897571098,0.0,1.0
2000-10-03,37.44,37.75,37.38,37.5,180300,13.1963322653529,13.3055967686184,13.1751842969789,13.2174802337268,511538.499051234,0.0,1.0
2000-10-04,38.19,38.25,37.81,37.88,118500,13.4606818700274,13.4818298384014,13.3267447369923,13.3514173667619,336202.507695904,0.0,1.0
2000-10-05,38.31,38.38,38.0,38.13,766700,13.5029778067753,13.527650436545,13.3937133035099,13.4395339016535,2175244.41055232,0.0,1.0
2000-10-06,38.0,38.25,37.75,38.06,140400,13.3937133035099,13.4818298384014,13.3055967686184,13.4148612718838,398336.135700462,0.0,1.0
2000-10-09,38.0,38.13,37.5,38.13,124000,13.3937133035099,13.4395339016535,13.2174802337268,13.4395339016535,351806.843496134,0.0,1.0
2000-10-10,38.0,38.19,37.75,38.0,117700,13.3937133035099,13.4606818700274,13.3055967686184,13.3937133035099,333932.78612496,0.0,1.0
2000-10-11,37.81,38.38,37.5,38.0,243800,13.3267447369923,13.527650436545,13.2174802337268,13.3937133035099,691697.648744822,0.0,1.0
2000-10-12,37.0,38.19,37.0,38.0,437200,13.0412471639438,13.4606818700274,13.0412471639438,13.3937133035099,1240402.83852025,0.0,1.0
2000-10-13,37.13,37.5,36.88,37.06,309600,13.0870677620874,13.2174802337268,12.9989512271959,13.0623951323178,878382.247954867,0.0,1.0
2000-10-16,36.31,36.5,36.06,36.31,114700,12.7980455276432,12.8650140941608,12.7099289927517,12.7980455276432,325421.330233926,0.0,1.0
2000-10-17,36.63,36.81,36.31,36.5,88700,12.9108346923044,12.9742785974263,12.7980455276432,12.8650140941608,251655.379178283,0.0,1.0
2000-10-18,35.81,36.31,35.38,36.0,148000,12.6218124578602,12.7980455276432,12.4702520178468,12.6887810243778,419898.49062442,0.0,1.0
2000-10-19,36.88,36.88,36.38,36.44,133000,12.9989512271959,12.9989512271959,12.8227181574129,12.8438661257868,377341.211169242,0.0,1.0
2000-10-20,37.63,37.88,37.25,37.38,112400,13.2633008318704,13.3514173667619,13.1293636988353,13.1751842969789,318895.880717465,0.0,1.0
2000-10-23,37.56,38.0,37.31,37.69,123700,13.2386282021008,13.3937133035099,13.1505116672093,13.2844488002444,350955.697907032,0.0,1.0
2000-10-24,38.19,38.31,37.94,37.94,122400,13.4606818700274,13.5029778067753,13.3725653351359,13.3725653351359,347267.40035425,0.0,1.0
2000-10-25,37.81,38.19,37.69,37.81,112000,13.3267447369923,13.4606818700274,13.2844488002444,13.3267447369923,317761.019931994,0.0,1.0
2000-10-26,38.88,39.0,38.63,38.63,156400,13.703883506328,13.7461794430759,13.6157669714365,13.6157669714365,443730.567119319,0.0,1.0
2000-10-27,39.81,39.94,39.5,39.56,124500,14.0316770161244,14.077497614268,13.9224125128589,13.9435604812329,353225.419477975,0.0,1.0
2000-10-30,39.63,39.94,39.44,39.75,175100,13.9682331110025,14.077497614268,13.901264544485,14.0105290477505,496785.308840108,0.0,1.0
2000-10-31,40.38,40.38,39.44,39.5,163800,14.2325827156771,14.2325827156771,13.901264544485,13.9224125128589,464725.491650539,0.0,1.0
2000-11-01,40.56,41.0,39.81,40.25,149000,14.296026620799,14.451111722208,14.0316770161244,14.1867621175335,422735.642588097,0.0,1.0
2000-11-02,40.63,40.69,40.13,40.13,179800,14.3206992505686,14.3418472189425,14.1444661807856,14.1444661807856,510119.923069395,0.0,1.0
2000-11-03,40.75,41.38,40.0,40.5,186500,14.3629951873165,14.5850488552431,14.098645582642,14.274878652425,529128.841226042,0.0,1.0
2000-11-06,41.06,41.38,40.69,41.38,90700,14.472259690582,14.5850488552431,14.3418472189425,14.5850488552431,257329.68310564,0.0,1.0
2000-11-07,40.81,40.94,40.56,40.75,98700,14.3841431556905,14.4299637538341,14.296026620799,14.3629951873165,280026.898815068,0.0,1.0
2000-11-08,41.31,41.38,40.75,41.06,250400,14.5603762254735,14.5850488552431,14.3629951873165,14.472259690582,710422.851705098,0.0,1.0
2000-11-09,39.63,40.0,39.13,39.5,177800,13.9682331110025,14.098645582642,13.7920000412195,13.9224125128589,504445.61914204,0.0,1.0
2000-11-10,39.25,39.56,38.81,38.81,53500,13.8342959779674,13.9435604812329,13.6792108765584,13.6792108765584,151787.630056801,0.0,1.0
2000-11-13,38.88,39.44,38.75,39.44,93300,13.703883506328,13.901264544485,13.6580629081844,13.901264544485,264706.278211205,0.0,1.0
2000-11-14,39.94,39.94,39.13,39.19,72900,14.077497614268,14.077497614268,13.7920000412195,13.8131480095935,206828.378152163,0.0,1.0
2000-11-15,39.38,40.0,39.38,39.94,133500,13.880116576111,14.098645582642,13.880116576111,14.077497614268,378759.787151081,0.0,1.0
2000-11-16,39.69,39.88,39.44,39.56,73600,13.9893810793765,14.056349645894,13.901264544485,13.9435604812329,208814.384526738,0.0,1.0
2000-11-17,40.63,40.94,40.44,40.81,180200,14.3206992505686,14.4299637538341,14.253730684051,14.3841431556905,511254.783854867,0.0,1.0
2000-11-20,40.81,41.25,40.38,40.75,141800,14.3841431556905,14.5392282570995,14.2325827156771,14.3629951873165,402308.148449612,0.0,1.0
2000-11-21,40.69,41.06,40.5,40.94,116800,14.3418472189425,14.472259690582,14.274878652425,14.4299637538341,331379.349357651,0.0,1.0
2000-11-22,39.5,40.25,39.5,40.0,140600,13.9224125128589,14.1867621175335,13.9224125128589,14.098645582642,398903.5660932,0.0,1.0
2000-11-24,40.13,40.56,39.94,40.31,96500,14.1444661807856,14.296026620799,14.077497614268,14.2079100859074,273785.164494975,0.0,1.0
2000-11-27,40.81,41.13,40.5,40.63,76600,14.3841431556905,14.4969323203516,14.274878652425,14.3206992505686,217325.840417773,0.0,1.0
2000-11-28,40.56,41.25,40.44,41.0,153200,14.296026620799,14.5392282570995,14.253730684051,14.451111722208,434651.680835546,0.0,1.0
2000-11-29,41.0,41.44,40.63,41.38,123200,14.451111722208,14.6061968236171,14.3206992505686,14.5850488552431,349537.121925193,0.0,1.0
2000-11-30,40.63,41.81,40.63,41.19,132800,14.3206992505686,14.7366092952565,14.3206992505686,14.5180802887256,376773.780776506,0.0,1.0
2000-12-01,41.5,41.75,41.13,41.31,96500,14.627344791991,14.7154613268826,14.4969323203516,14.5603762254735,273785.164494977,0.0,1.0
2000-12-04,42.06,42.63,41.94,42.38,171000,14.824725830148,15.0256315297007,14.7824298934001,14.9375149948092,485152.985789026,0.0,1.0
2000-12-05,42.88,43.0,42.38,42.81,110700,15.1137480645922,15.1560440013401,14.9375149948092,15.0890754348226,314072.722379211,0.0,1.0
2000-12-06,42.38,42.38,41.75,42.0,217400,14.9375149948092,14.9375149948092,14.7154613268826,14.8035778617741,616796.836903707,0.0,1.0
2000-12-07,42.75,42.88,42.25,42.5,203100,15.0679274664486,15.1137480645922,14.8916943966656,14.9798109315571,576225.563823105,0.0,1.0
2000-12-08,42.25,43.0,41.88,42.88,525500,14.8916943966656,15.1560440013401,14.7612819250261,15.1137480645922,1490923.35691305,0.0,1.0
2000-12-11,42.38,42.5,41.75,41.81,365500,14.9375149948092,14.9798109315571,14.7154613268826,14.7366092952565,1036979.04272449,0.0,1.0
2000-12-12,41.63,41.88,41.06,41.06,112700,14.6731653901346,14.7612819250261,14.472259690582,14.472259690582,319747.026306569,0.0,1.0
2000-12-13,40.94,41.31,40.69,41.31,136100,14.4299637538341,14.5603762254735,14.3418472189425,14.5603762254735,386136.382256644,0.0,1.0
2000-12-14,41.13,41.44,40.88,41.38,301200,14.4969323203516,14.6061968236171,14.4088157854601,14.5850488552431,854550.171459967,0.0,1.0
2000-12-15,39.25,40.25,39.19,40.25,286200,13.8342959779674,14.1867621175335,13.8131480095935,14.1867621175335,811992.892004791,0.0,1.0
2000-12-18,40.56,40.69,40.13,40.5,117700,14.296026620799,14.3418472189425,14.1444661807856,14.274878652425,333932.78612496,0.0,1.0
2000-12-19,40.25,40.94,40.13,40.38,282100,14.1867621175335,14.4299637538341,14.1444661807856,14.2325827156771,800360.568953706,0.0,1.0
2000-12-20,39.44,39.94,38.63,39.0,117600,13.901264544485,14.077497614268,13.6157669714365,13.7461794430759,333649.070928592,0.0,1.0
2000-12-21,39.44,39.88,39.25,39.5,100500,13.901264544485,14.056349645894,13.8342959779674,13.9224125128589,285133.77234969,0.0,1.0
2000-12-22,40.25,40.75,40.19,40.5,103500,14.1867621175335,14.3629951873165,14.1656141491595,14.274878652425,293645.228240725,0.0,1.0
2000-12-26,40.62,40.75,39.75,40.12,87600,14.3171745891729,14.3629951873165,14.0105290477505,14.1409415193899,248534.512018238,0.0,1.0
2000-12-27,41.56,41.63,41.0,41.06,106100,14.648492760365,14.6731653901346,14.451111722208,14.472259690582,301021.82334629,0.0,1.0
2000-12-28,41.25,41.5,40.63,41.19,95900,14.5392282570995,14.627344791991,14.3206992505686,14.5180802887256,272082.87331677,0.0,1.0
2000-12-29,41.44,41.81,41.0,41.5,81000,14.6061968236171,14.7366092952565,14.451111722208,14.627344791991,229809.309057959,0.0,1.0
2001-01-02,41.25,41.69,41.06,41.5,122000,14.5392282570995,14.6943133585086,14.472259690582,14.627344791991,346132.539568779,0.0,1.0
2001-01-03,41.56,41.56,40.81,41.0,208700,14.648492760365,14.648492760365,14.3841431556905,14.451111722208,592113.614819705,0.0,1.0
2001-01-04,38.94,39.88,38.5,38.5,314000,13.725031474702,14.056349645894,13.5699463732929,13.5699463732929,890865.716595049,0.0,1.0
2001-01-05,38.25,39.0,38.19,38.31,180700,13.4818298384014,13.7461794430759,13.4606818700274,13.5029778067753,512673.359836706,0.0,1.0
2001-01-08,38.06,38.19,37.63,38.06,109500,13.4148612718838,13.4606818700274,13.2633008318704,13.4148612718838,310668.140022798,0.0,1.0
2001-01-09,38.5,38.56,38.0,38.06,102200,13.5699463732929,13.5910943416669,13.3937133035099,13.4148612718838,289956.930687944,0.0,1.0
2001-01-10,38.69,39.19,38.31,38.94,82200,13.6369149398104,13.8131480095935,13.5029778067753,13.725031474702,233213.891414374,0.0,1.0
2001-01-11,39.56,39.94,38.81,38.81,182300,13.9435604812329,14.077497614268,13.6792108765584,13.6792108765584,517212.802978593,0.0,1.0
2001-01-12,38.38,38.81,38.31,38.5,176600,13.527650436545,13.6792108765584,13.5029778067753,13.5699463732929,501041.036785624,0.0,1.0
2001-01-16,37.63,37.63,37.06,37.5,160800,13.2633008318704,13.2633008318704,13.0623951323178,13.2174802337268,456214.035759505,0.0,1.0
2001-01-17,38.31,38.5,37.63,37.81,177100,13.5029778067753,13.5699463732929,13.2633008318704,13.3267447369923,502459.612767466,0.0,1.0
2001-01-18,37.75,38.19,37.25,37.38,94500,13.3055967686184,13.4606818700274,13.1293636988353,13.1751842969789,268110.860567618,0.0,1.0
2001-01-19,36.0,37.0,35.75,37.0,203600,12.6887810243778,13.0412471639438,12.6006644894863,13.0412471639438,577644.139804943,0.0,1.0
2001-01-22,36.69,36.69,35.81,35.94,229900,12.9319826606783,12.9319826606783,12.6218124578602,12.6676330560038,652261.236449692,0.0,1.0
2001-01-23,38.25,38.25,37.13,37.31,169500,13.4818298384014,13.4818298384014,13.0870677620874,13.1505116672093,480897.257843507,0.0,1.0
2001-01-24,37.75,38.31,37.5,38.31,91800,13.3055967686184,13.5029778067753,13.2174802337268,13.5029778067753,260450.550265686,0.0,1.0
2001-01-25,37.75,37.88,37.06,37.25,140400,13.3055967686184,13.3514173667619,13.0623951323178,13.1293636988353,398336.135700461,0.0,1.0
2001-01-26,38.5,38.88,38.19,38.25,110500,13.5699463732929,13.703883506328,13.4606818700274,13.4818298384014,313505.291986475,0.0,1.0
2001-01-29,38.06,38.74,38.0,38.38,205700,13.4148612718838,13.6545382467887,13.3937133035099,13.527650436545,583602.158928671,0.0,1.0
2001-01-30,38.11,38.19,37.52,37.83,180700,13.4324845788621,13.4606818700274,13.2245295565182,13.3337940597836,512673.359836708,0.0,1.0
2001-01-31,37.35,37.68,37.05,37.35,80200,13.1646103127919,13.2809241388487,13.0588704709221,13.1646103127919,227539.587487017,0.0,1.0
2001-02-01,37.59,37.75,37.2,37.75,88900,13.2492021862878,13.3055967686184,13.111740391857,13.3055967686184,252222.809571019,0.0,1.0
2001-02-02,37.25,37.26,36.97,37.25,105700,13.1293636988353,13.132888360231,13.0306731797568,13.1293636988353,299886.962560819,0.0,1.0
2001-02-05,38.3,38.65,38.04,38.06,132100,13.4994531453797,13.6228162942278,13.4078119490925,13.4148612718838,374787.774401931,0.0,1.0
2001-02-06,38.6,38.92,38.47,38.61,202200,13.6051929872495,13.7179821519106,13.5593723891059,13.6087176486452,573672.127055794,0.0,1.0
2001-02-07,38.2,38.39,37.94,38.28,113700,13.4642065314231,13.5311750979406,13.3725653351359,13.4924038225884,322584.178270246,0.0,1.0
2001-02-08,37.0,37.17,36.7,37.17,214800,13.0412471639438,13.10116640767,12.935507322074,13.10116640767,609420.241798145,0.0,1.0
2001-02-09,37.15,37.42,36.92,36.92,58300,13.0941170848787,13.1892829425616,13.0130498727785,13.0130498727785,165405.959482457,0.0,1.0
2001-02-12,37.57,37.7,36.6,36.69,174600,13.2421528634965,13.2879734616401,12.9002607081174,12.9319826606783,495366.732858267,0.0,1.0
2001-02-13,36.22,36.8,36.05,36.8,178100,12.7663235750823,12.9707539360306,12.7064043313561,12.9707539360306,505296.764731143,0.0,1.0
2001-02-14,35.7,36.07,35.5,36.0,152100,12.583041182508,12.7134536541474,12.5125479545947,12.6887810243778,431530.8136755,0.0,1.0
2001-02-15,35.54,35.67,35.01,35.5,140000,12.5266466001774,12.572467198321,12.3398395462074,12.5125479545947,397201.274914991,0.0,1.0
2001-02-16,35.2,35.42,34.4,34.8,179900,12.4068081127249,12.4843506634295,12.1248352010721,12.2658216568985,510403.638265765,0.0,1.0
2001-02-20,33.35,33.85,33.25,33.75,186500,11.7547457545277,11.9309788243108,11.7194991405711,11.8957322103542,529128.841226044,0.0,1.0
2001-02-21,33.0,33.25,32.57,32.65,198900,11.6313826056796,11.7194991405711,11.4798221656662,11.5080194568315,564309.525575657,0.0,1.0
2001-02-22,32.55,32.69,32.11,32.65,138900,11.4727728428749,11.5221181024141,11.3176877414658,11.5080194568315,394080.407754945,0.0,1.0
2001-02-23,32.15,32.15,31.27,31.27,139200,11.3317863870485,11.3317863870485,11.0216161842304,11.0216161842304,394931.553344048,0.0,1.0
2001-02-26,32.93,33.01,32.35,32.36,72200,11.60670997591,11.6349072670753,11.4022796149617,11.4058042763573,204842.371777588,0.0,1.0
2001-02-27,34.0,34.47,33.67,34.04,208200,11.9838487452457,12.1495078308417,11.8675349191889,11.9979473908283,590695.038837864,0.0,1.0
2001-02-28,34.93,35.35,34.75,35.1,208600,12.3116422550421,12.4596780336598,12.2481983499202,12.3715614987683,591829.899623337,0.0,1.0
2001-03-01,34.99,35.42,34.51,35.25,151700,12.3327902234161,12.4843506634295,12.1636064764244,12.4244314197032,430395.952890029,0.0,1.0
2001-03-02,34.8,34.99,34.3,34.3,107400,12.2658216568985,12.3327902234161,12.0895885871155,12.0895885871155,304710.120899072,0.0,1.0
2001-03-05,34.0,34.1,33.45,33.85,143400,11.9838487452457,12.0190953592023,11.7899923684843,11.9309788243108,406847.591591497,0.0,1.0
2001-03-06,34.15,34.18,33.3,33.4,191200,12.0367186661806,12.0472926503676,11.7371224475494,11.772369061506,542463.45545533,0.0,1.0
2001-03-07,33.44,33.44,32.85,33.35,156200,11.7864677070887,11.7864677070887,11.5785126847447,11.7547457545277,443163.136726583,0.0,1.0
2001-03-08,33.05,33.35,32.78,33.0,150300,11.6490059126579,11.7547457545277,11.5538400549751,11.6313826056796,426423.940140881,0.0,1.0
2001-03-09,33.05,33.8,33.05,33.6,102300,11.6490059126579,11.9133555173325,11.6490059126579,11.8428622894193,290240.645884312,0.0,1.0
2001-03-12,31.7,32.28,31.7,32.15,137800,11.1731766242438,11.3776069851921,11.1731766242438,11.3317863870485,390959.540594897,0.0,1.0
2001-03-13,32.0,32.09,31.3,31.7,121300,11.2789164661136,11.3106384186745,11.0321901684173,11.1731766242438,344146.533194202,0.0,1.0
2001-03-14,30.45,31.0,30.42,30.55,172900,10.7325939497862,10.9264503265475,10.7220199655992,10.7678405637428,490543.574520014,0.0,1.0
2001-03-15,30.9,30.95,30.5,30.73,185500,10.8912037125909,10.9088270195692,10.7502172567645,10.8312844688647,526291.689262365,0.0,1.0
2001-03-16,29.4,30.0,29.0,30.0,220400,10.3625045032418,10.5739841869815,10.2215180474154,10.5739841869815,625308.292794746,0.0,1.0
2001-03-19,29.15,29.15,28.2,28.4,211600,10.2743879683503,10.2743879683503,9.93954513576259,10.0100383636758,600341.355514374,0.0,1.0
2001-03-20,28.88,30.1,28.75,29.6,166500,10.1792221106675,10.6092308009381,10.1334015125239,10.4329977311551,472385.801952472,0.0,1.0
2001-03-21,28.35,29.2,28.31,28.88,143400,9.99241505669749,10.2920112753286,9.97831641111485,10.1792221106675,406847.591591498,0.0,1.0
2001-03-22,27.33,27.5,25.92,27.5,226900,9.63289959434012,9.69281883806635,9.13592233755199,9.69281883806635,643749.780558654,0.0,1.0
2001-03-23,28.16,28.5,28.0,28.35,160100,9.92544649017994,10.0452849776324,9.86905190784938,9.99241505669749,454228.02938493,0.0,1.0
2001-03-26,29.42,29.75,29.02,29.05,152400,10.3695538260332,10.48586765209,10.2285673702067,10.2391413543937,432381.959264604,0.0,1.0
2001-03-27,30.0,30.2,29.35,29.37,180400,10.5739841869815,10.6444774148947,10.3448811962635,10.3519305190549,511822.214247602,0.0,1.0
2001-03-28,29.19,29.25,28.75,29.05,130500,10.288486613933,10.3096345823069,10.1334015125239,10.2391413543937,370248.331260045,0.0,1.0
2001-03-29,28.65,29.19,28.25,28.44,135900,10.0981548985673,10.288486613933,9.95716844274089,10.0241370092584,385568.95186391,0.0,1.0
2001-03-30,29.24,29.65,28.85,29.6,177400,10.3061099209113,10.4506210381334,10.1686481264805,10.4329977311551,503310.758356566,0.0,1.0
2001-04-02,29.27,29.88,29.05,29.05,143200,10.3166839050983,10.5316882502335,10.2391413543937,10.2391413543937,406280.161198761,0.0,1.0
2001-04-03,27.68,28.1,27.55,28.02,172700,9.75626274318824,9.90429852180598,9.71044214504465,9.8761012306407,489976.144127279,0.0,1.0
2001-04-04,27.88,28.28,27.5,27.83,180900,9.82675597110145,9.96774242692787,9.69281883806635,9.80913266412315,513240.790229442,0.0,1.0
2001-04-05,29.53,29.55,28.95,28.95,115200,10.4083251013854,10.4153744241768,10.2038947404371,10.2038947404371,326839.906215765,0.0,1.0
2001-04-06,29.75,30.37,29.71,29.78,239400,10.48586765209,10.7043966586209,10.4717690065073,10.4964416362769,679214.180104633,0.0,1.0
2001-04-09,31.2,31.6,30.9,31.17,469800,10.9969435544607,11.1379300102872,10.8912037125909,10.9863695702738,1332893.99253617,0.0,1.0
2001-04-10,30.96,31.39,30.75,31.15,143800,10.9123516809649,11.0639121209783,10.838333791656,10.9793202474824,407982.452376969,0.0,1.0
2001-04-11,30.42,30.9,30.34,30.66,372900,10.7220199655992,10.8912037125909,10.6938226744339,10.8066118390951,1057973.96725572,0.0,1.0
2001-04-12,30.68,31.25,30.56,30.94,116500,10.8136611618864,11.014566861439,10.7713652251385,10.9053023581736,330528.203768546,0.0,1.0
2001-04-16,30.56,30.85,30.2,30.43,131200,10.7713652251385,10.8735804056126,10.6444774148947,10.7255446269949,372234.337634619,0.0,1.0
2001-04-17,31.38,31.4,30.2,30.2,91800,11.0603874595826,11.0674367823739,10.6444774148947,10.6444774148947,260450.550265688,0.0,1.0
2001-04-18,32.48,33.18,31.5,32.05,218600,11.4481002131053,11.6948265108015,11.1026833963305,11.2965397730919,620201.419260121,0.0,1.0
2001-04-19,32.38,32.52,32.1,32.4,212100,11.4128535991487,11.4621988586879,11.3141630800702,11.41990292194,601759.93149621,0.0,1.0
2001-04-20,32.47,32.47,32.1,32.38,85000,11.4445755517096,11.4445755517096,11.3141630800702,11.4128535991487,241157.916912674,0.0,1.0
2001-04-23,31.01,31.49,31.01,31.26,74200,10.9299749879432,11.0991587349349,10.9299749879432,11.0180915228347,210516.675704945,0.0,1.0
2001-04-24,31.62,32.1,31.33,31.96,77700,11.1449793330785,11.3141630800702,11.0427641526043,11.2648178205309,220446.70757782,0.0,1.0
2001-04-25,32.8,32.8,32.0,32.1,133400,11.5608893777664,11.5608893777664,11.2789164661136,11.3141630800702,378476.071954713,0.0,1.0
2001-04-26,33.1,33.7,33.1,33.46,95700,11.6666292196362,11.8781089033759,11.6666292196362,11.79351702988,271515.442924034,0.0,1.0
2001-04-27,33.44,33.75,33.38,33.7,64100,11.7864677070887,11.8957322103542,11.7653197387147,11.8781089033759,181861.440871792,0.0,1.0
2001-04-30,33.93,33.93,33.3,33.44,118900,11.959176115476,11.959176115476,11.7371224475494,11.7864677070887,337337.368481376,0.0,1.0
2001-05-01,33.4,33.4,33.04,33.1,187400,11.9106894634528,11.9106894634528,11.7823107746251,11.8037072227631,525507.781829577,0.392436,1.0
2001-05-02,34.08,34.08,33.4,33.4,150200,12.1531825423494,12.1531825423494,11.9106894634528,11.9106894634528,421191.402512288,0.0,1.0
2001-05-03,31.64,32.01,31.35,31.85,193700,11.2830603180732,11.4150050815905,11.1796441520732,11.357947886556,543174.265423637,0.0,1.0
2001-05-04,31.29,31.4,30.67,31.4,186600,11.1582477039353,11.1974745255215,10.9371510731766,11.1974745255215,523264.418833505,0.0,1.0
2001-05-07,31.15,31.5,30.97,31.5,148000,11.1083226582801,11.233135272418,11.0441333138662,11.233135272418,415022.154273091,0.0,1.0
2001-05-08,30.63,30.7,30.1,30.35,128600,10.9228867744179,10.9478492972455,10.7338848158661,10.8230366831075,360620.601618377,0.0,1.0
2001-05-09,30.05,30.05,29.5,29.6,234700,10.7160544424178,10.7160544424178,10.5199203344867,10.5555810813833,658146.618972265,0.0,1.0
2001-05-10,30.85,31.0,30.52,30.65,131400,11.0013404175904,11.0548315379352,10.8836599528317,10.9300189237972,368472.372104623,0.0,1.0
2001-05-11,30.75,31.05,30.57,31.0,114100,10.9656796706938,11.0726619113835,10.90149032628,11.0548315379352,319959.647314594,0.0,1.0
2001-05-14,30.3,30.39,30.05,30.1,100900,10.8052063096593,10.8373009818662,10.7160544424178,10.7338848158661,282944.157879425,0.0,1.0
2001-05-15,30.18,30.58,30.0,30.15,139300,10.7624134133834,10.9050564009696,10.6982240689696,10.7517151893144,390625.581690822,0.0,1.0
2001-05-16,30.57,30.75,30.21,30.35,166800,10.90149032628,10.9656796706938,10.7731116374524,10.8230366831075,467741.184680755,0.0,1.0
2001-05-17,30.48,30.85,30.35,30.58,126500,10.8693956540731,11.0013404175904,10.8230366831075,10.9050564009696,354731.77375369,0.0,1.0
2001-05-18,30.4,30.62,30.03,30.15,88200,10.8408670565558,10.9193206997283,10.7089222930385,10.7517151893144,247330.770316803,0.0,1.0
2001-05-21,29.85,30.12,29.66,29.8,89800,10.6447329486247,10.7410169652454,10.5769775295212,10.6269025751764,251817.496308944,0.0,1.0
2001-05-22,29.77,30.35,29.6,30.2,64700,10.6162043511075,10.8230366831075,10.5555810813833,10.7695455627627,181431.982307223,0.0,1.0
2001-05-23,29.19,29.48,28.88,29.1,138300,10.4093720191074,10.5127881851074,10.298823703728,10.3772773469005,387821.377945734,0.0,1.0
2001-05-24,28.96,29.34,28.9,28.95,58100,10.3273523012453,10.4628631394522,10.3059558531073,10.3237862265556,162924.23758964,0.0,1.0
2001-05-25,28.5,28.5,28.01,28.35,115600,10.1633128655211,10.1633128655211,9.98857520572792,10.1098217451762,324165.952932226,0.0,1.0
2001-05-29,28.15,28.26,27.8,27.8,184000,10.0385002513831,10.0777270729693,9.91368763724513,9.91368763724513,515973.489096278,0.0,1.0
2001-05-30,26.77,27.35,26.6,27.35,206900,9.54638194421051,9.75321427621059,9.48575867448635,9.75321427621059,580189.754858803,0.0,1.0
2001-05-31,26.77,26.89,26.59,26.62,358500,9.54638194421051,9.58917484048639,9.48219259979669,9.49289082386566,1005307.04261421,0.0,1.0
2001-06-01,26.6,27.0,26.4,26.77,178600,9.48575867448635,9.62840166207261,9.41443718069322,9.54638194421051,500830.7888728,0.0,1.0
2001-06-04,26.95,27.1,26.65,26.75,193000,9.61057128862432,9.66406240896917,9.50358904793463,9.53924979483119,541211.322802074,0.0,1.0
2001-06-05,28.54,28.67,28.0,28.0,190000,10.1775771642797,10.2239361352452,9.98500913103826,9.98500913103826,532798.711566809,0.0,1.0
2001-06-06,28.26,28.93,28.0,28.86,187900,10.0777270729693,10.3166540771763,9.98500913103826,10.2916915543487,526909.883702124,0.0,1.0
2001-06-07,28.33,28.62,28.22,28.22,95300,10.1026895957969,10.206105761797,10.0634627742107,10.0634627742107,267240.616906931,0.0,1.0
2001-06-08,28.25,28.3,28.16,28.3,51500,10.0741609982797,10.091991371728,10.0420663260728,10.091991371728,144416.492872056,0.0,1.0
2001-06-11,28.05,28.56,28.0,28.41,106100,10.0028395044865,10.184709313659,9.98500913103826,10.1312181933142,297526.017353887,0.0,1.0
2001-06-12,28.01,28.2,27.5,27.9,99700,9.98857520572792,10.0563306248314,9.80670539655543,9.94934838414169,279579.11338532,0.0,1.0
2001-06-13,28.16,28.75,28.07,28.25,110700,10.0420663260728,10.2524647327625,10.0099716538659,10.0741609982797,310425.354581292,0.0,1.0
2001-06-14,27.88,28.16,27.8,27.83,76000,9.94221623476238,10.0420663260728,9.91368763724513,9.9243858613141,213119.484626723,0.0,1.0
2001-06-15,27.2,27.5,27.15,27.25,127100,9.69972315586574,9.80670539655543,9.68189278241745,9.71755352931402,356414.296000744,0.0,1.0
2001-06-18,27.9,28.1,27.51,28.01,146300,9.94934838414169,10.0206698779348,9.81027147124509,9.98857520572792,410255.007906443,0.0,1.0
2001-06-19,27.35,27.95,27.21,27.95,118400,9.75321427621059,9.96717875758998,9.7032892305554,9.96717875758998,332017.723418474,0.0,1.0
2001-06-20,27.32,27.38,26.85,26.9,192000,9.74251605214162,9.76391250027956,9.57491054172776,9.59274091517604,538407.119056985,0.0,1.0
2001-06-21,27.64,27.75,27.25,27.45,200500,9.85663044221063,9.89585726379685,9.71755352931402,9.78887502310715,562242.850890237,0.0,1.0
2001-06-22,27.9,28.04,27.5,27.5,199500,9.94934838414169,9.99927342979689,9.80670539655543,9.80670539655543,559438.647145149,0.0,1.0
2001-06-25,27.86,28.09,27.74,27.82,93700,9.93508408538307,10.0171038032452,9.89229118910719,9.92081978662444,262753.890914789,0.0,1.0
2001-06-26,27.78,28.02,27.63,27.9,55500,9.90655548786582,9.99214128041757,9.85306436752097,9.94934838414169,155633.30785241,0.0,1.0
2001-06-27,27.7,28.08,27.6,27.92,90900,9.87802689034856,10.0135377285555,9.842366143452,9.95648053352101,254902.120428542,0.0,1.0
2001-06-28,27.22,27.46,27.05,27.22,104500,9.70685530524505,9.79244109779681,9.64623203552089,9.70685530524505,293039.291361745,0.0,1.0
2001-06-29,28.4,28.45,28.1,28.1,244500,10.1276521186245,10.1454824920728,10.0206698779348,10.0206698779348,685627.815674131,0.0,1.0
2001-07-02,28.5,28.99,28.45,28.7,157000,10.1633128655211,10.3380505253143,10.1454824920728,10.2346343593142,440259.987978888,0.0,1.0
2001-07-03,28.26,28.51,28.0,28.35,232700,10.0777270729693,10.1668789402107,9.98500913103826,10.1098217451762,652538.211482088,0.0,1.0
2001-07-05,28.15,28.35,28.06,28.2,217000,10.0385002513831,10.1098217451762,10.0064055791762,10.0563306248314,608512.212684197,0.0,1.0
2001-07-06,27.9,27.9,27.05,27.35,144900,9.94934838414169,9.94934838414169,9.64623203552089,9.75321427621059,406329.122663319,0.0,1.0
2001-07-09,27.73,27.86,27.21,27.27,249900,9.88872511441753,9.93508408538307,9.7032892305554,9.72468567869333,700770.515897608,0.0,1.0
2001-07-10,27.6,28.47,27.57,28.25,352600,9.842366143452,10.1526146414521,9.83166791938303,10.0741609982797,988762.240518192,0.0,1.0
2001-07-11,27.45,28.0,27.28,27.81,256200,9.78887502310715,9.98500913103826,9.72825175338299,9.91725371193479,718436.999491664,0.0,1.0
2001-07-12,27.55,27.65,26.82,27.15,269000,9.82453577000372,9.86019651690028,9.56421231765879,9.68189278241745,754330.807428797,0.0,1.0
2001-07-13,27.41,27.44,26.82,26.82,152500,9.77461072434853,9.7853089484175,9.56421231765879,9.56421231765879,427641.071125991,0.0,1.0
2001-07-16,27.0,27.33,26.9,27.33,69100,9.62840166207261,9.74608212683127,9.59274091517604,9.74608212683127,193770.478785613,0.0,1.0
2001-07-17,27.48,27.48,26.77,26.77,102700,9.79957324717612,9.79957324717612,9.54638194421051,9.54638194421051,287991.724620585,0.0,1.0
2001-07-18,26.87,27.05,26.26,26.26,147200,9.58204269110707,9.64623203552089,9.36451213503803,9.36451213503803,412778.791277022,0.0,1.0
2001-07-19,26.95,27.24,26.62,26.98,102300,9.61057128862432,9.71398745462436,9.49289082386566,9.6212695126933,286870.04312255,0.0,1.0
2001-07-20,26.95,27.17,26.79,26.82,97400,9.61057128862432,9.68902493179677,9.55351409358982,9.56421231765879,273129.444771617,0.0,1.0
2001-07-23,27.03,27.45,27.01,27.27,198700,9.63909988614158,9.78887502310715,9.63196773676226,9.72468567869333,557195.284149078,0.0,1.0
2001-07-24,27.13,27.55,27.1,27.21,135600,9.67476063303814,9.82453577000372,9.66406240896917,9.7032892305554,380250.027833996,0.0,1.0
2001-07-25,26.81,27.08,26.53,27.08,113800,9.56064624296913,9.65693025958986,9.46079615165875,9.65693025958986,319118.386191067,0.0,1.0
2001-07-26,26.7,26.85,26.15,26.58,200100,9.52141942138291,9.57491054172776,9.3252853134518,9.47862652510703,561121.169392202,0.0,1.0
2001-07-27,27.0,27.12,26.82,26.96,85100,9.62840166207261,9.67119455834849,9.56421231765879,9.61413736331398,238637.738707028,0.0,1.0
2001-07-30,27.18,27.6,27.12,27.46,119000,9.69259100648643,9.842366143452,9.67119455834849,9.79244109779681,333700.245665527,0.0,1.0
2001-07-31,27.78,28.14,27.7,27.74,138200,9.90655548786582,10.0349341766935,9.87802689034856,9.89229118910719,387540.957571226,0.0,1.0
2001-08-01,28.2,28.47,28.05,28.35,123900,10.0563306248314,10.1526146414521,10.0028395044865,10.1098217451762,347440.84401646,0.0,1.0
2001-08-02,28.02,28.65,27.95,28.52,155600,9.99214128041757,10.2168039858659,9.96717875758998,10.1704450149004,436334.102735765,0.0,1.0
2001-08-03,28.15,28.5,28.05,28.33,103600,10.0385002513831,10.1633128655211,10.0028395044865,10.1026895957969,290515.507991165,0.0,1.0
2001-08-06,28.1,28.59,27.98,28.16,83700,10.0206698779348,10.195407537728,9.97787698165895,10.0420663260728,234711.853463905,0.0,1.0
2001-08-07,28.51,28.74,28.33,28.48,195500,10.1668789402107,10.2488986580728,10.1026895957969,10.1561807161418,548221.832164797,0.0,1.0
2001-08-08,28.06,28.6,27.9,28.6,80100,10.0064055791762,10.1989736124177,9.94934838414169,10.1989736124177,224616.719981586,0.0,1.0
2001-08-09,29.46,29.6,28.9,29.14,283700,10.5056560357281,10.5555810813833,10.3059558531073,10.3915416456591,795552.602481598,0.0,1.0
2001-08-10,30.48,30.8,30.0,30.55,342400,10.8693956540731,10.9835100441421,10.6982240689696,10.8943581769007,960159.362318288,0.0,1.0
2001-08-13,30.68,30.94,30.5,30.71,155400,11.0586229885453,11.152340132516,10.9937418888732,11.0694365051573,431127.09466074,0.330632,1.0
2001-08-14,31.65,31.99,31.61,31.7,307400,11.4082600256668,11.5308132139362,11.3938420035175,11.4262825533535,852821.550184761,0.0,1.0
2001-08-15,31.45,31.9,31.15,31.85,180100,11.3361699149201,11.4983726641002,11.2280347488,11.4803501364135,499652.443683394,0.0,1.0
2001-08-16,30.92,30.96,30.35,30.45,80600,11.1451311214413,11.1595491435907,10.9396743058132,10.9757193611865,223609.033652869,0.0,1.0
2001-08-17,30.25,30.45,29.8,30.23,124500,10.9036292504398,10.9757193611865,10.7414265012597,10.8964202393652,345401.050741715,0.0,1.0
2001-08-20,30.65,30.9,29.75,30.03,197700,11.0478094719333,11.1379221103666,10.7234039735731,10.8243301286185,548480.222744068,0.0,1.0
2001-08-21,30.2,31.43,30.2,30.46,126600,10.8856067227532,11.3289609038454,10.8856067227532,10.9793238667239,351227.092561452,0.0,1.0
2001-08-22,30.68,30.85,30.42,30.42,121300,11.0586229885453,11.11989958268,10.9649058445745,10.9649058445745,336523.27273068,0.0,1.0
2001-08-23,30.7,30.9,30.36,30.45,92600,11.0658319996199,11.1379221103666,10.9432788113505,10.9757193611865,256900.701194239,0.0,1.0
2001-08-24,31.1,31.24,30.7,30.8,99900,11.2100122211134,11.260475298636,11.0658319996199,11.1018770549933,277153.132281904,0.0,1.0
2001-08-27,30.9,31.32,30.76,31.11,76400,11.1379221103666,11.2893113429347,11.0874590328439,11.2136167266507,211956.95001339,0.0,1.0
2001-08-28,30.47,31.34,30.1,31.15,170500,10.9829283722612,11.2965203540094,10.8495616673798,11.2280347488,473019.109650299,0.0,1.0
2001-08-29,30.71,30.9,30.45,30.83,138600,11.0694365051573,11.1379221103666,10.9757193611865,11.1126905716053,384518.760102822,0.0,1.0
2001-08-30,30.56,30.97,30.18,30.72,157700,11.0153689220972,11.163153649128,10.8783977116785,11.0730410106946,437507.997606172,0.0,1.0
2001-08-31,30.2,30.74,29.98,30.5,93200,10.8856067227532,11.0802500217693,10.8063076009318,10.9937418888732,258565.284571306,0.0,1.0
2001-09-04,28.85,28.94,28.2,28.25,198400,10.3989984752129,10.4314390250489,10.1647056152861,10.1827281429727,550422.236683982,0.0,1.0
2001-09-05,27.95,28.25,27.8,28.13,171500,10.0745929768527,10.1827281429727,10.0205253937926,10.1394740765247,475793.415278745,0.0,1.0
2001-09-06,26.75,26.96,26.13,26.65,177100,9.64205231237242,9.71774692865646,9.41857296905762,9.60600725699906,491329.526798051,0.0,1.0
2001-09-07,25.8,26.25,25.48,25.84,164000,9.29962428632555,9.46182703550564,9.18428010913081,9.31404230847489,454986.123065389,0.0,1.0
2001-09-10,25.91,26.13,25.3,25.4,245600,9.33927384723624,9.41857296905762,9.11939900945877,9.15544406483213,681369.462346705,0.0,1.0
2001-09-17,23.43,23.9,22.76,22.95,342600,8.44535647397704,8.6147682342318,8.20385460297556,8.27234020818493,950477.108306112,0.0,1.0
2001-09-18,23.0,23.5,22.3,22.55,229500,8.29036273587161,8.47058801273838,8.03804734825813,8.12815998669151,636703.141728701,0.0,1.0
2001-09-19,23.12,24.22,22.76,24.22,240300,8.33361680231964,8.73011241142654,8.20385460297556,8.73011241142654,666665.642515933,0.0,1.0
2001-09-20,21.5,23.05,20.85,23.05,382000,7.74968690527129,8.30838526355829,7.51539404534448,8.30838526355829,1059784.75006694,0.0,1.0
2001-09-21,21.0,21.75,19.69,21.75,306400,7.56946162840451,7.83979954370468,7.09727140301357,7.83979954370468,850047.244556313,0.0,1.0
2001-09-24,23.5,23.79,22.84,22.9,614100,8.47058801273838,8.57511867332111,8.23269064727424,8.25431768049826,1703701.08642961,0.0,1.0
2001-09-25,24.87,25.37,24.0,24.61,751300,8.96440527135335,9.14463054822012,8.65081328960516,8.87068812738262,2084335.8186526,0.0,1.0
2001-09-26,25.0,25.72,25.0,25.6,248900,9.01126384333871,9.27078824202686,9.01126384333871,9.22753417557884,690524.670920582,0.0,1.0
2001-09-27,25.1,25.1,24.16,24.25,328000,9.04730889871206,9.04730889871206,8.70848537820253,8.74092592803855,909972.246130779,0.0,1.0
2001-09-28,26.1,26.43,25.9,26.02,148800,9.40775945244561,9.52670813517768,9.3356693416989,9.37892340814693,412816.677512988,0.0,1.0
2001-10-01,25.15,25.57,24.6,25.54,124800,9.06533142639874,9.21672065896683,8.86708362184529,9.20590714235482,346233.342430248,0.0,1.0
2001-10-02,25.4,25.49,24.48,24.58,296100,9.15544406483213,9.18788461466814,8.82382955539726,8.85987461077062,821471.896583304,0.0,1.0
2001-10-03,25.35,25.35,24.38,25.35,173100,9.13742153714545,9.13742153714545,8.78778450002391,9.13742153714545,480232.304284262,0.0,1.0
2001-10-04,25.43,26.1,25.0,26.1,193700,9.16625758144413,9.40775945244561,9.01126384333871,9.40775945244561,537383.00023028,0.0,1.0
2001-10-05,26.53,27.2,26.14,27.2,369400,9.56275319055104,9.80425506155251,9.42217747459495,9.80425506155251,1024828.4991485,0.0,1.0
2001-10-08,26.45,26.75,25.5,26.75,157500,9.53391714625235,9.64205231237242,9.19148912020548,9.64205231237242,436953.136480481,0.0,1.0
2001-10-09,27.25,27.6,27.0,27.6,169500,9.82227758923919,9.94843528304593,9.7321649508058,9.94843528304593,470244.804021851,0.0,1.0
2001-10-10,28.25,28.3,27.43,27.51,243600,10.1827281429727,10.2007506706594,9.88715868891123,9.91599473320991,675820.851089813,0.0,1.0
2001-10-11,28.05,28.78,27.69,28.57,352400,10.110638032226,10.3737669364515,9.98087583288195,10.2980723201675,977665.303464901,0.0,1.0
2001-10-12,26.98,27.24,26.66,26.77,162800,9.72495593973113,9.81867308370185,9.6096117625364,9.64926132344709,451656.956311253,0.0,1.0
2001-10-15,25.54,25.89,24.9,25.89,153100,9.20590714235482,9.33206483616157,8.97521878796535,9.33206483616157,424746.191715312,0.0,1.0
2001-10-16,25.96,26.21,25.74,26.02,97200,9.35729637492291,9.4474090133563,9.27799725310153,9.37892340814693,269662.507085097,0.0,1.0
2001-10-17,26.1,26.95,26.0,26.71,267100,9.40775945244561,9.71414242311913,9.37171439707225,9.62763429022307,741017.033358327,0.0,1.0
2001-10-18,25.19,25.82,24.87,25.67,181400,9.07974944854808,9.30683329740022,8.96440527135335,9.25276571434019,503259.041000376,0.0,1.0
2001-10-19,24.7,24.7,24.15,24.61,159000,8.90312867721864,8.90312867721864,8.70488087266519,8.87068812738262,441114.594923152,0.0,1.0
2001-10-22,24.61,24.7,23.88,24.09,353000,8.87068812738262,8.90312867721864,8.60755922315713,8.68325383944118,979329.886841967,0.0,1.0
2001-10-23,25.35,25.75,24.81,24.88,178600,9.13742153714545,9.28160175863887,8.94277823812933,8.96800977689068,495490.985240723,0.0,1.0
2001-10-24,25.93,26.35,25.64,26.35,239300,9.34648285831091,9.497872090879,9.24195219772818,9.497872090879,663891.336887486,0.0,1.0
2001-10-25,25.8,25.92,25.13,25.55,275400,9.29962428632555,9.34287835277357,9.05812241532407,9.20951164789216,764043.77007444,0.0,1.0
2001-10-26,25.65,26.09,25.5,25.7,251300,9.24555670326551,9.40415494690827,9.19148912020548,9.26357923095219,697183.004428856,0.0,1.0
2001-10-29,25.56,26.54,25.55,26.2,215100,9.21311615342949,9.56635769608837,9.20951164789216,9.44380450781896,596753.140679057,0.0,1.0
2001-10-30,24.8,25.62,24.8,25.62,213300,8.939173732592,9.23474318665351,8.939173732592,9.23474318665351,591759.390547851,0.0,1.0
2001-10-31,25.08,25.39,24.9,25.17,134900,9.04009988763739,9.15183955929479,8.97521878796535,9.07254043747341,374253.829277567,0.0,1.0
2001-11-01,25.79,25.82,24.85,25.25,167900,9.29601978078821,9.30683329740022,8.95719626027867,9.10137648177209,465805.915016335,0.0,1.0
2001-11-02,25.35,25.6,25.09,25.16,132100,9.13742153714545,9.22753417557884,9.04370439317473,9.06893593193607,366485.773517914,0.0,1.0
2001-11-05,26.49,26.62,25.9,25.9,131800,9.54833516840169,9.59519374038705,9.3356693416989,9.3356693416989,365653.48182938,0.0,1.0
2001-11-06,26.9,27.0,26.34,26.34,183600,9.69611989543245,9.7321649508058,9.49426758534166,9.49426758534166,509362.51338296,0.0,1.0
2001-11-07,28.01,28.15,27.2,28.15,247500,10.0962200100767,10.1466830875994,9.80425506155251,10.1466830875994,686640.643040755,0.0,1.0
2001-11-08,27.65,27.95,27.23,27.58,317700,9.96645781073261,10.0745929768527,9.81506857816452,9.94122627197126,881396.89815777,0.0,1.0
2001-11-09,27.04,27.53,26.91,26.95,101000,9.74658297295515,9.92320374428459,9.69972440096978,9.71414242311913,280204.868473197,0.0,1.0
2001-11-12,26.5,26.6,25.8,26.5,214800,9.55193967393903,9.58798472931239,9.29962428632555,9.55193967393903,595920.848990522,0.0,1.0
2001-11-13,26.58,26.64,26.21,26.34,201500,9.58077571823771,9.60240275146173,9.4474090133563,9.49426758534166,559022.584132171,0.0,1.0
2001-11-14,26.07,26.75,26.05,26.58,472600,9.3969459358336,9.64205231237242,9.38973692475893,9.58077571823771,1311136.84000429,0.0,1.0
2001-11-15,26.05,26.45,25.95,26.44,232800,9.38973692475893,9.53391714625235,9.35369186938558,9.53031264071502,645858.350302578,0.0,1.0
2001-11-16,26.14,26.46,25.85,26.26,109400,9.42217747459495,9.53752165178969,9.31764681401222,9.46543154104298,303509.035752156,0.0,1.0
2001-11-19,26.52,26.82,26.34,26.35,269700,9.5591486850137,9.66728385113377,9.49426758534166,9.497872090879,748230.22799229,0.0,1.0
2001-11-20,26.29,26.49,26.07,26.43,194300,9.47624505765498,9.54833516840169,9.3969459358336,9.52670813517768,539047.583607349,0.0,1.0
2001-11-21,25.97,26.38,25.88,26.38,207100,9.36090088046025,9.508685607491,9.32846033062423,9.508685607491,574558.695651477,0.0,1.0
2001-11-23,26.61,26.74,26.31,26.74,287300,9.59158923484972,9.63844780683508,9.48345406872965,9.63844780683508,797058.007052966,0.0,1.0
2001-11-26,26.49,26.68,26.3,26.64,365500,9.54833516840169,9.61682077361107,9.47984956319232,9.60240275146173,1014008.70719756,0.0,1.0
2001-11-27,26.49,26.61,26.1,26.52,240000,9.54833516840169,9.59158923484972,9.40775945244561,9.5591486850137,665833.3508274,0.0,1.0
2001-11-28,26.12,26.49,26.12,26.49,132200,9.41496846352028,9.54833516840169,9.41496846352028,9.54833516840169,366763.204080759,0.0,1.0
2001-11-29,26.34,26.4,26.01,26.35,189300,9.49426758534166,9.51589461856567,9.37531890260959,9.497872090879,525176.055465111,0.0,1.0
2001-11-30,26.6,26.75,26.1,26.55,327000,9.58798472931239,9.64205231237242,9.40775945244561,9.56996220162571,907197.940502331,0.0,1.0
2001-12-03,26.21,26.75,25.81,26.75,164100,9.4474090133563,9.64205231237242,9.30322879186288,9.64205231237242,455263.553628234,0.0,1.0
2001-12-04,25.81,26.0,25.61,25.8,156800,9.30322879186288,9.37171439707225,9.23113868111617,9.29962428632555,435011.122540568,0.0,1.0
2001-12-05,26.82,26.94,26.33,26.33,372400,9.66728385113377,9.71053791758179,9.49066307980433,9.49066307980433,1033151.41603385,0.0,1.0
2001-12-06,27.73,27.8,27.3,27.8,575500,9.99529385503129,10.0205253937926,9.84030011692587,10.0205253937926,1596612.88917154,0.0,1.0
2001-12-07,27.26,27.48,27.11,27.48,112000,9.82588209477653,9.90518121659791,9.77181451171649,9.90518121659791,310722.23038612,0.0,1.0
2001-12-10,26.42,26.8,26.31,26.43,336500,9.52310362964035,9.66007484005909,9.48345406872965,9.52670813517768,933553.843972582,0.0,1.0
2001-12-11,26.18,26.41,25.9,26.1,117200,9.43659549674429,9.51949912410301,9.3356693416989,9.40775945244561,325148.619654047,0.0,1.0
2001-12-12,26.4,26.7,26.11,26.3,177800,9.51589461856567,9.62402978468574,9.41136395798295,9.47984956319232,493271.540737965,0.0,1.0
2001-12-13,25.44,26.07,24.7,25.83,223800,9.16986208698147,9.3969459358336,8.90312867721864,9.31043780293755,620889.59964655,0.0,1.0
2001-12-14,25.8,26.08,25.53,25.77,178000,9.29962428632555,9.40055044137094,9.20230263681749,9.28881076971354,493826.401863654,0.0,1.0
2001-12-17,26.92,27.11,26.46,26.46,597500,9.70332890650712,9.77181451171649,9.53752165178969,9.53752165178969,1657647.61299738,0.0,1.0
2001-12-18,25.89,26.25,25.85,26.16,241300,9.33206483616157,9.46182703550564,9.31764681401222,9.42938648566962,669439.948144381,0.0,1.0
2001-12-19,25.95,26.14,25.49,25.72,141400,9.35369186938558,9.42217747459495,9.18788461466814,9.27078824202686,392286.815862476,0.0,1.0
2001-12-20,25.56,25.7,25.28,25.46,201700,9.21311615342949,9.26357923095219,9.1121899983841,9.17707109805614,559577.44525786,0.0,1.0
2001-12-21,26.1,26.49,25.31,25.31,263800,9.40775945244561,9.54833516840169,9.12300351499611,9.12300351499611,731861.82478445,0.0,1.0
2001-12-24,25.65,25.95,25.36,25.6,115300,9.24555670326551,9.35369186938558,9.14102604268278,9.22753417557884,319877.438959997,0.0,1.0
2001-12-26,26.25,26.4,25.33,25.4,278700,9.46182703550564,9.51589461856567,9.13021252607078,9.15544406483213,773198.978648318,0.0,1.0
2001-12-27,26.35,26.5,25.88,25.88,272300,9.497872090879,9.55193967393903,9.32846033062423,9.32846033062423,755443.422626253,0.0,1.0
2001-12-28,26.7,26.74,26.45,26.55,212200,9.62402978468574,9.63844780683508,9.53391714625235,9.56996220162571,588707.654356559,0.0,1.0
2001-12-31,26.77,26.82,26.55,26.62,112900,9.64926132344709,9.66728385113377,9.56996220162571,9.59519374038705,313219.105451722,0.0,1.0
2002-01-02,26.94,27.46,26.68,27.42,209800,9.71053791758179,9.89797220552324,9.61682077361107,9.88355418337389,582049.320848285,0.0,1.0
2002-01-03,27.04,27.26,26.75,27.26,399700,9.74658297295515,9.82588209477653,9.64205231237242,9.82588209477653,1108889.95969046,0.0,1.0
2002-01-04,26.04,26.64,25.68,26.64,336000,9.3861324192216,9.60240275146173,9.25637021987752,9.60240275146173,932166.691158359,0.0,1.0
2002-01-07,25.56,25.81,25.33,25.58,224900,9.21311615342949,9.30322879186288,9.13021252607078,9.22032516450416,623941.335837842,0.0,1.0
2002-01-08,25.24,25.32,24.84,24.99,191300,9.09777197623476,9.12660802053344,8.95359175474134,9.00765933780137,530724.666722006,0.0,1.0
2002-01-09,24.9,25.08,24.68,24.9,268500,8.97521878796535,9.04009988763739,8.89591966614397,8.97521878796535,744901.061238153,0.0,1.0
2002-01-10,24.97,25.1,24.65,24.74,536800,9.0004503267267,9.04730889871206,8.88510614953196,8.91754669936798,1489247.26135062,0.0,1.0
2002-01-11,25.06,25.37,24.69,24.77,216600,9.03289087656272,9.14463054822012,8.89952417168131,8.92836021597999,600914.599121728,0.0,1.0
2002-01-14,24.04,24.6,24.04,24.5,200400,8.6652313117545,8.86708362184529,8.6652313117545,8.83103856647193,555970.847940878,0.0,1.0
2002-01-15,24.24,24.44,23.9,24.21,319900,8.73732142250121,8.80941153324792,8.6147682342318,8.7265079058892,887500.370540354,0.0,1.0
2002-01-16,23.82,24.23,23.7,23.72,208100,8.58593218993312,8.73371691696387,8.54267812348509,8.54988713455976,577333.001279924,0.0,1.0
2002-01-17,24.82,24.95,24.35,24.5,142600,8.94638274366667,8.99324131565203,8.7769709834119,8.83103856647193,395615.982616613,0.0,1.0
2002-01-18,24.01,24.09,23.69,23.8,330600,8.65441779514249,8.68325383944118,8.53907361794776,8.57872317885845,917185.440764743,0.0,1.0
2002-01-22,24.26,24.62,24.1,24.6,163400,8.74453043357588,8.87429263291996,8.68685834497851,8.86708362184529,453321.539688321,0.0,1.0
2002-01-23,24.3,24.6,24.18,24.6,132700,8.75894845572522,8.86708362184529,8.7156943892772,8.86708362184529,368150.356894983,0.0,1.0
2002-01-24,24.73,24.94,24.46,24.55,161200,8.91394219383065,8.98963681011469,8.81662054432259,8.84906109415861,447218.067305736,0.0,1.0
2002-01-25,24.44,24.59,24.17,24.3,123400,8.80941153324792,8.86347911630795,8.71208988373986,8.75894845572522,342349.314550421,0.0,1.0
2002-01-28,24.45,24.57,24.09,24.57,105000,8.81301603878526,8.85627010523328,8.68325383944118,8.85627010523328,291302.090986987,0.0,1.0
2002-01-29,24.03,24.46,24.0,24.4,114100,8.66162680621717,8.81662054432259,8.65081328960516,8.79499351109858,316548.272205859,0.0,1.0
2002-01-30,23.85,23.89,23.39,23.52,374900,8.59674570654513,8.61116372869447,8.43093845182769,8.47779702381306,1040087.18010497,0.0,1.0
2002-01-31,23.5,23.55,23.06,23.55,267400,8.47058801273838,8.48861054042506,8.31198976909562,8.48861054042506,741849.325046861,0.0,1.0
2002-02-01,22.76,22.84,22.25,22.84,326600,8.20385460297556,8.23269064727424,8.02002482057145,8.23269064727424,906088.218250952,0.0,1.0
2002-02-04,22.68,22.82,22.49,22.61,1271400,8.17501855867688,8.22548163619957,8.1065329534675,8.14978701991553,3527252.17600815,0.0,1.0
2002-02-05,22.14,22.5,21.7,22.15,288600,7.98037525966076,8.11013745900484,7.821777016018,7.98397976519809,800664.604369948,0.0,1.0
2002-02-06,21.59,21.69,21.15,21.32,264800,7.78212745510731,7.81817251048066,7.62352921146455,7.68480580559925,734636.130412897,0.0,1.0
2002-02-07,21.9,22.1,21.85,21.9,177600,7.89386712676471,7.96595723751142,7.87584459907803,7.89386712676471,492716.679612275,0.0,1.0
2002-02-08,22.54,22.54,22.06,22.34,172400,8.12455548115418,8.12455548115418,7.95153921536207,8.05246537040747,478290.290344348,0.0,1.0
2002-02-11,22.78,23.05,22.69,22.75,146600,8.21106361405023,8.30838526355829,8.17862306421421,8.20025009743822,406713.205130403,0.0,1.0
2002-02-12,22.46,22.72,22.35,22.7,302000,8.09571943685549,8.18943658082622,8.0560698759448,8.18222756975154,837840.299791145,0.0,1.0
2002-02-13,22.8,22.92,22.54,22.58,177400,8.2182726251249,8.26152669157293,8.12455548115418,8.13897350330352,492161.818486586,0.0,1.0
2002-02-14,23.0,23.11,22.85,22.95,125000,8.29036273587161,8.3300122967823,8.23629515281158,8.27234020818493,346788.203555937,0.0,1.0
2002-02-15,22.62,22.98,22.55,22.98,144800,8.15339152545286,8.28315372479694,8.12815998669151,8.28315372479694,401719.454999198,0.0,1.0
2002-02-19,21.5,21.79,21.37,21.55,207800,7.74968690527129,7.85421756585402,7.70282833328593,7.76770943295797,576500.70959139,0.0,1.0
2002-02-20,21.34,21.43,20.8,21.43,287300,7.69201481667392,7.72445536650994,7.4973715176578,7.72445536650994,797058.007052966,0.0,1.0
2002-02-21,21.38,21.76,21.19,21.31,125400,7.70643283882326,7.84340404924201,7.63794723361389,7.68120130006191,347897.925807316,0.0,1.0
2002-02-22,20.86,21.02,20.75,20.9,139000,7.51899855088182,7.57667063947918,7.47934898997113,7.53341657303116,385628.482354202,0.0,1.0
2002-02-25,21.82,21.9,20.93,20.93,260500,7.86503108246602,7.89386712676471,7.54423008964317,7.54423008964317,722706.616210573,0.0,1.0
2002-02-26,21.6,21.71,21.26,21.6,182500,7.78573196064464,7.82538152155533,7.66317877237524,7.78573196064464,506310.777191668,0.0,1.0
2002-02-27,21.17,22.0,20.85,20.98,369600,7.63073822253922,7.92991218213806,7.51539404534448,7.56225261732984,1025383.36027419,0.0,1.0
2002-02-28,21.6,22.05,21.46,21.75,317700,7.78573196064464,7.94793470982474,7.73526888312195,7.83979954370468,881396.89815777,0.0,1.0
2002-03-01,21.98,22.08,21.68,21.98,191500,7.92270317106339,7.95874822643675,7.81456800494333,7.92270317106339,531279.527847696,0.0,1.0
2002-03-04,23.1,23.17,22.55,22.55,150300,8.32640779124497,8.35163933000631,8.12815998669151,8.12815998669151,416978.135955659,0.0,1.0
2002-03-05,23.25,23.49,23.07,23.25,163800,8.380475374305,8.46698350720105,8.31559427463296,8.380475374305,454431.2619397,0.0,1.0
2002-03-06,23.7,23.73,23.28,23.28,197300,8.54267812348509,8.5534916400971,8.391288890917,8.391288890917,547370.500492691,0.0,1.0
2002-03-07,23.0,23.3,22.7,23.2,129300,8.29036273587161,8.39849790199168,8.18222756975154,8.36245284661832,358717.717758261,0.0,1.0
2002-03-08,23.0,23.42,22.86,23.3,123800,8.29036273587161,8.4417519684397,8.23989965834891,8.39849790199168,343459.0368018,0.0,1.0
2002-03-11,23.5,23.5,23.0,23.01,294100,8.47058801273838,8.47058801273838,8.29036273587161,8.29396724140895,815923.285326409,0.0,1.0
2002-03-12,23.11,23.25,22.85,23.25,146700,8.3300122967823,8.380475374305,8.23629515281158,8.380475374305,406990.635693248,0.0,1.0
2002-03-13,22.56,22.86,22.55,22.86,158100,8.13176449222885,8.23989965834891,8.12815998669151,8.23989965834891,438617.719857549,0.0,1.0
2002-03-14,23.05,23.16,22.75,23.16,239500,8.30838526355829,8.34803482446898,8.20025009743822,8.34803482446898,664446.198013176,0.0,1.0
2002-03-15,24.14,24.48,23.49,23.49,321900,8.70127636712786,8.82382955539726,8.46698350720105,8.46698350720105,893048.981797249,0.0,1.0
2002-03-18,24.27,24.64,24.07,24.55,576800,8.74813493911322,8.88150164399463,8.67604482836651,8.84906109415861,1600219.48648852,0.0,1.0
2002-03-19,24.85,25.1,24.85,24.92,279400,8.95719626027867,9.04730889871206,8.95719626027867,8.98242779904002,775140.992588231,0.0,1.0
2002-03-20,24.55,24.8,24.51,24.8,230000,8.84906109415861,8.939173732592,8.83464307200927,8.939173732592,638090.294542924,0.0,1.0
2002-03-21,24.46,24.65,24.25,24.65,211600,8.81662054432259,8.88510614953196,8.74092592803855,8.88510614953196,587043.070979491,0.0,1.0
2002-03-22,24.54,24.73,24.48,24.7,145400,8.84545658862127,8.91394219383065,8.82382955539726,8.90312867721864,403384.038376266,0.0,1.0
2002-03-25,24.25,24.46,24.12,24.43,156700,8.74092592803855,8.81662054432259,8.69406735605319,8.80580702771058,434733.691977723,0.0,1.0
2002-03-26,24.25,24.39,24.0,24.15,186300,8.74092592803855,8.79138900556124,8.65081328960516,8.70488087266519,516853.138579768,0.0,1.0
2002-03-27,24.55,24.77,23.97,24.77,417500,8.84906109415861,8.92836021597999,8.63999977299315,8.92836021597999,1158272.59987683,0.0,1.0
2002-03-28,24.44,24.44,24.16,24.16,147000,8.80941153324792,8.80941153324792,8.70848537820253,8.70848537820253,407822.927381782,0.0,1.0
2002-04-01,24.45,24.48,24.15,24.48,115300,8.81301603878526,8.82382955539726,8.70488087266519,8.82382955539726,319877.438959996,0.0,1.0
2002-04-02,24.8,24.91,24.71,24.76,203900,8.939173732592,8.97882329350269,8.90673318275598,8.92475571044266,565680.917640444,0.0,1.0
2002-04-03,24.75,25.05,24.7,24.99,125400,8.92115120490532,9.02928637102539,8.90312867721864,9.00765933780137,347897.925807316,0.0,1.0
2002-04-04,24.76,24.89,24.55,24.7,96800,8.92475571044266,8.97161428242802,8.84906109415861,8.90312867721864,268552.784833718,0.0,1.0
2002-04-05,24.26,24.41,24.1,24.16,170400,8.74453043357588,8.79859801663591,8.68685834497851,8.70848537820253,472741.679087454,0.0,1.0
2002-04-08,23.98,24.07,23.45,23.54,242600,8.64360427853049,8.67604482836651,8.45256548505171,8.48500603488773,673046.545461363,0.0,1.0
2002-04-09,24.15,24.35,24.02,24.09,207600,8.70488087266519,8.7769709834119,8.65802230067983,8.68325383944118,575945.848465701,0.0,1.0
2002-04-10,24.42,24.45,24.06,24.06,150000,8.80220252217325,8.81301603878526,8.67244032282917,8.67244032282917,416145.844267125,0.0,1.0
2002-04-11,23.85,24.45,23.84,24.25,175500,8.59674570654513,8.81301603878526,8.59314120100779,8.74092592803855,486890.637792536,0.0,1.0
2002-04-12,24.05,24.15,23.8,23.8,131800,8.66883581729184,8.70488087266519,8.57872317885845,8.57872317885845,365653.48182938,0.0,1.0
2002-04-15,24.2,24.5,24.2,24.45,205700,8.72290340035187,8.83103856647193,8.72290340035187,8.81301603878526,570674.66777165,0.0,1.0
2002-04-16,24.75,24.79,24.4,24.4,291900,8.92115120490532,8.93556922705466,8.79499351109858,8.79499351109858,809819.812943824,0.0,1.0
2002-04-17,25.07,25.16,24.81,25.16,291300,9.18383170864197,9.21680118825017,9.08858654532936,9.21680118825017,795189.985148355,0.408756,1.0
2002-04-18,25.0,25.09,24.5,25.09,290100,9.1581887800578,9.19115825966601,8.97502500445665,9.19115825966601,791914.22825794,0.0,1.0
2002-04-19,25.03,25.09,24.8,24.92,525700,9.16917860659387,9.19115825966601,9.08492326981734,9.12888257596162,1435054.49774284,0.0,1.0
2002-04-22,24.91,24.98,24.79,24.85,77200,9.1252193004496,9.15086222903376,9.08125999430532,9.10323964737746,210740.359950062,0.0,1.0
2002-04-23,24.61,25.03,24.52,24.87,150000,9.0153210350889,9.16917860659387,8.98235155548069,9.1105661984015,409469.611301934,0.0,1.0
2002-04-24,24.4,24.54,24.2,24.32,108900,8.93839224933641,8.98967810650474,8.86512673909595,8.90908604524023,297274.937805204,0.0,1.0
2002-04-25,24.0,24.17,23.79,24.0,133800,8.79186122885549,8.85413691255988,8.71493244310301,8.79186122885549,365246.893281325,0.0,1.0
2002-04-26,23.6,23.88,23.47,23.82,181500,8.64533020837457,8.74790192271121,8.59770762671826,8.72592226963907,495458.22967534,0.0,1.0
2002-04-29,23.29,23.38,23.21,23.24,111300,8.53176866750185,8.56473814711006,8.50246246340567,8.51345228994173,303826.451586035,0.0,1.0
2002-04-30,23.28,23.36,22.8,22.8,283200,8.52810539198983,8.55741159608601,8.35226816741272,8.35226816741272,773078.626138051,0.0,1.0
2002-05-01,23.39,23.5,22.98,23.2,111500,8.56840142262208,8.60869745325433,8.41820712662913,8.49879918789364,304372.411067771,0.0,1.0
2002-05-02,22.76,23.02,22.52,22.94,227000,8.33761506536463,8.43286022867722,8.24969645307607,8.40355402458104,619664.011770259,0.0,1.0
2002-05-03,22.93,22.99,22.4,22.73,264100,8.39989074906902,8.42187040214116,8.20573714693179,8.32662523882856,720939.495632271,0.0,1.0
2002-05-06,22.98,23.25,22.97,23.04,105800,8.41820712662913,8.51711556545376,8.41454385111711,8.44018677970127,288812.565838297,0.0,1.0
2002-05-07,22.45,22.79,22.29,22.62,150300,8.22405352449191,8.34860489190069,8.16544111629954,8.2863292081963,410288.550524537,0.0,1.0
2002-05-08,22.86,23.12,22.68,22.99,144500,8.37424782048486,8.46949298379746,8.30830886126844,8.42187040214116,394455.725554196,0.0,1.0
2002-05-09,22.91,23.1,22.47,22.66,154600,8.39256419804497,8.46216643277341,8.23138007551595,8.30098231024439,422026.67938186,0.0,1.0
2002-05-10,22.71,22.77,22.38,22.75,233600,8.31929868780451,8.34127834087665,8.19841059590775,8.3339517898526,637680.674667545,0.0,1.0
2002-05-13,22.75,22.85,22.45,22.59,118100,8.3339517898526,8.37058454497283,8.22405352449191,8.27533938166023,322389.073965056,0.0,1.0
2002-05-14,22.71,22.8,22.55,22.77,124000,8.31929868780451,8.35226816741272,8.26068627961214,8.34127834087665,338494.878676265,0.0,1.0
2002-05-15,23.4,23.4,22.61,22.67,359100,8.5720646981341,8.5720646981341,8.28266593268428,8.30464558575642,980270.24945683,0.0,1.0
2002-05-16,23.32,23.5,23.12,23.38,166100,8.54275849403792,8.60869745325433,8.46949298379746,8.56473814711006,453419.349581675,0.0,1.0
2002-05-17,23.24,23.5,22.91,23.46,95400,8.51345228994173,8.60869745325433,8.39256419804497,8.59404435120624,260422.67278803,0.0,1.0
2002-05-20,22.98,23.0,22.51,22.74,181800,8.41820712662913,8.42553367765318,8.24603317756405,8.33028851434058,496277.168897944,0.0,1.0
2002-05-21,22.62,22.8,22.31,22.31,164900,8.2863292081963,8.35226816741272,8.17276766732358,8.17276766732358,450143.592691259,0.0,1.0
2002-05-22,22.34,22.34,22.06,22.2,178800,8.18375749385965,8.18375749385965,8.08118577952301,8.13247163669133,488087.776671905,0.0,1.0
2002-05-23,22.29,22.3,21.88,21.88,203100,8.16544111629954,8.16910439181156,8.01524682030659,8.01524682030659,554421.853702818,0.0,1.0
2002-05-24,22.24,22.4,22.07,22.07,112600,8.14712473873942,8.20573714693179,8.08484905503503,8.08484905503503,307375.188217318,0.0,1.0
2002-05-28,22.21,22.45,22.05,22.38,278800,8.13613491220335,8.22405352449191,8.07752250401098,8.19841059590775,761067.517539861,0.0,1.0
2002-05-29,22.35,22.5,22.01,22.01,122300,8.18742076937168,8.24236990205202,8.06286940196289,8.06286940196289,333854.22308151,0.0,1.0
2002-05-30,22.05,22.12,21.77,22.0,296600,8.07752250401098,8.10316543259514,7.97495078967433,8.05920612645087,809657.911414357,0.0,1.0
2002-05-31,21.48,21.81,21.45,21.55,161000,7.86871579982567,7.98960389172243,7.85772597328959,7.89435872840983,439497.382797409,0.0,1.0
2002-06-03,21.18,21.53,21.17,21.48,147100,7.75881753446497,7.88703217738578,7.75515425895295,7.86871579982567,401553.198816763,0.0,1.0
2002-06-04,20.71,20.9,20.4,20.77,154400,7.58664358539988,7.65624582012832,7.47308204452717,7.60862323847202,421480.719900124,0.0,1.0
2002-06-05,20.85,21.04,20.66,20.88,129200,7.63792944256821,7.70753167729665,7.56832720783977,7.64891926910428,352689.825201399,0.0,1.0
2002-06-06,20.99,21.14,20.77,20.86,134800,7.68921529973653,7.74416443241688,7.60862323847202,7.64159271808023,367976.690690005,0.0,1.0
2002-06-07,20.2,20.36,19.84,20.3,297300,7.39981653428671,7.45842894247907,7.26793861585387,7.43644928940694,811568.769600432,0.0,1.0
2002-06-10,20.0,20.1,19.75,19.85,385800,7.32655102404624,7.36318377916647,7.23496913624566,7.2716018913659,1053155.84026857,0.0,1.0
2002-06-11,19.95,20.19,19.8,20.05,225100,7.30823464648613,7.39615325877468,7.25328551380578,7.34486740160636,614477.396693768,0.0,1.0
2002-06-12,19.21,19.55,18.98,19.38,269900,7.03715225859642,7.1617036260052,6.95289692181988,7.09942794230081,736772.320602613,0.0,1.0
2002-06-13,18.7,18.95,18.6,18.6,381000,6.85032520748324,6.94190709528381,6.81369245236301,6.81369245236301,1040052.81270691,0.0,1.0
2002-06-14,18.52,18.54,18.11,18.4,277200,6.78438624826682,6.79171279929087,6.63419195227387,6.74042694212254,756699.841685974,0.0,1.0
2002-06-17,19.19,19.52,18.92,18.93,292500,7.02982570757237,7.15071379946913,6.93091726874775,6.93458054425977,798465.742038771,0.0,1.0
2002-06-18,19.26,19.26,18.97,19.0,173500,7.05546863615653,7.05546863615653,6.94923364630786,6.96022347284393,473619.850405904,0.0,1.0
2002-06-19,18.62,18.94,18.45,18.86,197000,6.82101900338705,6.93824381977179,6.75874331968266,6.90893761567561,537770.089509873,0.0,1.0
2002-06-20,17.99,18.63,17.97,18.6,187300,6.59023264612959,6.82468227889907,6.58290609510555,6.81369245236301,511291.054645682,0.0,1.0
2002-06-21,18.7,19.05,18.4,18.75,302900,6.85032520748324,6.97853985040405,6.74042694212254,6.86864158504335,826855.635089038,0.0,1.0
2002-06-24,18.65,18.91,18.29,18.87,316800,6.83200882992312,6.92725399323572,6.70013091149029,6.91260089118763,864799.819069684,0.0,1.0
2002-06-25,18.84,19.36,18.8,18.9,380500,6.90161106465156,7.09210139127676,6.88695796260347,6.9235907177237,1038687.91400257,0.0,1.0
2002-06-26,19.02,19.13,18.45,18.45,395100,6.96755002386798,7.00784605450023,6.75874331968266,6.75874331968266,1078542.95616929,0.0,1.0
2002-06-27,19.66,19.82,19.29,19.66,392200,7.20199965663746,7.26061206482983,7.0664584626926,7.20199965663746,1070626.54368412,0.0,1.0
2002-06-28,20.35,21.1,20.35,20.7,465800,7.45476566696705,7.72951133036879,7.45476566696705,7.58298030988786,1271539.63296294,0.0,1.0
2002-07-01,20.33,21.24,20.31,21.02,324500,7.447439115943,7.78079718753711,7.44011256491896,7.7002051262726,885819.259116517,0.0,1.0
2002-07-02,19.38,19.94,19.16,19.91,363300,7.09942794230081,7.3045713709741,7.0188358810363,7.29358154443803,991735.398573283,0.0,1.0
2002-07-03,19.1,19.3,18.75,19.09,345000,6.99685622796416,7.07012173820462,6.86864158504335,6.99319295245214,941780.105994448,0.0,1.0
2002-07-05,20.69,20.95,20.09,20.09,245100,7.57931703437584,7.67456219768844,7.35952050365445,7.35952050365445,669073.34486736,0.0,1.0
2002-07-08,20.27,20.56,20.05,20.36,188900,7.42545946287087,7.53169445271954,7.34486740160636,7.45842894247907,515658.730499568,0.0,1.0
2002-07-09,19.84,20.27,19.81,20.0,169400,7.26793861585387,7.42545946287087,7.2569487893178,7.32655102404624,462427.681030317,0.0,1.0
2002-07-10,18.79,19.98,18.79,19.9,191200,6.88329468709144,7.3192244730222,6.88329468709144,7.28991826892601,521937.264539532,0.0,1.0
2002-07-11,18.93,19.05,18.13,18.58,474100,6.93458054425977,6.97853985040405,6.64151850329792,6.80636590133896,1294196.95145498,0.0,1.0
2002-07-12,18.8,19.12,18.11,18.68,403500,6.88695796260347,7.00418277898821,6.63419195227387,6.84299865645919,1101473.2544022,0.0,1.0
2002-07-15,17.98,18.2,17.32,18.11,424400,6.58656937061757,6.66716143188208,6.34479318682405,6.63419195227387,1158526.02024361,0.0,1.0
2002-07-16,17.1,17.58,16.85,17.58,341400,6.26420112555954,6.44003835013665,6.17261923775896,6.44003835013665,931952.835323201,0.0,1.0
2002-07-17,18.06,18.87,17.75,18.33,395100,6.61587557471376,6.91260089118763,6.50231403384104,6.71478401353838,1078542.95616929,0.0,1.0
2002-07-18,17.88,18.5,17.82,18.06,320400,6.54993661549734,6.77705969724277,6.5279569624252,6.61587557471376,874627.089740931,0.0,1.0
2002-07-19,16.99,17.98,16.84,17.66,321000,6.22390509492728,6.58656937061757,6.16895596224694,6.46934455423283,876264.968186139,0.0,1.0
2002-07-22,13.25,14.33,13.25,13.95,1094600,4.85384005343064,5.24947380872913,4.85384005343064,5.11026933927225,2988036.24354064,0.0,1.0
2002-07-23,11.36,12.61,11.15,12.6,1796600,4.16148098165827,4.61939042066116,4.08455219590578,4.61572714514913,4904354.02443369,0.0,1.0
2002-07-24,11.98,11.98,9.95,10.1,1707500,4.3886040634037,4.3886040634037,3.64495913446301,3.69990826714335,4661129.07532035,0.0,1.0
2002-07-25,12.35,12.83,11.73,11.94,821400,4.52414525734855,4.69998248192567,4.29702217560312,4.37395096135561,2242255.59148939,0.0,1.0
2002-07-26,12.52,12.63,12.0,12.31,414800,4.58642094105295,4.6267169716852,4.39593061442775,4.50949215530046,1132319.96512028,0.0,1.0
2002-07-29,13.9,13.96,13.28,13.28,617000,5.09195296171214,5.11393261478428,4.86482987996671,4.86482987996671,1684285.00115529,0.0,1.0
2002-07-30,13.9,14.08,13.33,13.65,374000,5.09195296171214,5.15789192092855,4.88314625752682,5.00037107391156,1020944.23084615,0.0,1.0
2002-07-31,13.4,13.92,12.92,13.35,425300,4.90878918611098,5.09927951273619,4.73295196153387,4.89047280855087,1160982.83791142,0.0,1.0
2002-08-01,12.2,13.22,12.04,13.22,415700,4.46919612466821,4.84285022689457,4.41058371647584,4.84285022689457,1134776.78278809,0.0,1.0
2002-08-02,12.15,12.78,11.81,12.52,217200,4.45087974710809,4.68166610436555,4.32632837969931,4.58642094105295,592911.997165201,0.0,1.0
2002-08-05,11.17,11.8,10.9,11.8,321400,4.09187874692983,4.32266510418728,3.9929703081052,4.32266510418728,877356.887149609,0.0,1.0
2002-08-06,11.71,11.9,11.44,11.6,465500,4.28969562457908,4.35929785930751,4.19078718575445,4.24939959394682,1270720.69374033,0.0,1.0
2002-08-07,11.85,12.02,11.32,12.02,332800,4.3409814817474,4.40325716545179,4.14682787961017,4.40325716545179,908476.577608557,0.0,1.0
2002-08-08,12.75,13.02,12.16,12.34,435300,4.67067627782948,4.7695847166541,4.45454302262012,4.52048198183653,1188280.81199821,0.0,1.0
2002-08-09,13.3,13.75,12.92,13.0,316300,4.87215643099075,5.03700382903179,4.73295196153387,4.76225816563006,863434.920365345,0.0,1.0
2002-08-12,12.52,12.8,12.36,12.6,318900,4.7182889686419,4.82380980819619,4.65799134603945,4.74843777994312,846202.516746071,0.359973,1.0
2002-08-13,12.68,13.25,12.55,12.55,269200,4.77858659124435,4.99339687176559,4.72959477287986,4.72959477287986,714323.353741118,0.0,1.0
2002-08-14,13.65,13.65,12.96,13.36,299900,5.14414092827172,5.14414092827172,4.88410743079864,5.03485148730477,795785.935315606,0.0,1.0
2002-08-15,13.82,14.14,13.67,14.0,311300,5.20820715228682,5.32880239749173,5.15167813109703,5.27604197771458,826035.884173886,0.0,1.0
2002-08-16,13.91,14.17,13.62,13.7,211600,5.2421245650007,5.34010820172969,5.13283512403376,5.16298393533498,561481.506878234,0.0,1.0
2002-08-19,15.32,15.4,14.57,14.57,452700,5.77349736418482,5.80364617548604,5.49085225823582,5.49085225823582,1201241.39018798,0.0,1.0
2002-08-20,15.07,15.34,15.03,15.21,261200,5.67928232886848,5.78103456701012,5.66420792321787,5.73204274864563,693095.319454606,0.0,1.0
2002-08-21,15.7,15.88,15.33,15.7,267100,5.91670421786564,5.9845390432934,5.77726596559747,5.91670421786564,708750.994740908,0.0,1.0
2002-08-22,16.04,16.05,15.6,15.78,228100,6.04483666589585,6.0486052673085,5.87901820373911,5.94685302916687,605264.327594164,0.0,1.0
2002-08-23,15.22,15.66,15.21,15.5,178200,5.73581135005828,5.90162981221503,5.73204274864563,5.84133218961257,472854.463732048,0.0,1.0
2002-08-26,14.9,15.5,14.63,15.5,230100,5.61521610485338,5.84133218961257,5.51346386671174,5.84133218961257,610571.336165792,0.0,1.0
2002-08-27,15.78,16.22,15.55,16.1,310000,5.94685302916687,6.11267149132361,5.86017519667584,6.06744827437177,822586.328602327,0.0,1.0
2002-08-28,14.93,15.28,14.7,15.28,165300,5.62652190909134,5.7584229585342,5.53984407660031,5.7584229585342,438624.258445047,0.0,1.0
2002-08-29,14.55,14.7,14.2,14.31,282200,5.48331505541051,5.53984407660031,5.35141400596765,5.39286862150683,748818.9094567,0.0,1.0
2002-08-30,14.51,14.84,14.24,14.24,390200,5.4682406497599,5.59260449637746,5.36648841161826,5.36648841161826,1035397.37232461,0.0,1.0
2002-09-03,13.51,13.87,13.31,13.76,701000,5.09138050849457,5.22705015935009,5.01600848024151,5.1855955438109,1860106.50435559,0.0,1.0
2002-09-04,13.42,13.44,12.86,13.1,291600,5.05746309578069,5.065000298606,4.84642141667211,4.93686785057579,773761.849743351,0.0,1.0
2002-09-05,12.98,13.2,12.39,12.67,303600,4.89164463362395,4.97455386470232,4.66929715027741,4.7748179898317,805603.901173118,0.0,1.0
2002-09-06,13.48,13.62,13.18,13.3,193800,5.08007470425661,5.13283512403376,4.96701666187701,5.01223987882885,514249.130590745,0.0,1.0
2002-09-09,13.39,13.52,12.96,13.22,190700,5.04615729154273,5.09514910990723,4.88410743079864,4.98209106752763,506023.267304722,0.0,1.0
2002-09-10,13.2,13.4,13.01,13.18,155800,4.97455386470232,5.04992589295539,4.90295043786191,4.96701666187701,413415.967729815,0.0,1.0
2002-09-11,12.69,12.87,12.6,12.8,420200,4.782355192657,4.85019001808476,4.74843777994312,4.82380980819619,1115002.50089903,0.0,1.0
2002-09-12,11.5,11.95,11.38,11.95,595900,4.33389162455126,4.50347868812066,4.28866840759943,4.50347868812066,1581223.20391654,0.0,1.0
2002-09-13,10.89,11.32,10.79,11.2,609900,4.10400693837942,4.26605679912351,4.06632092425288,4.22083358217167,1618372.26391793,0.0,1.0
2002-09-16,10.72,10.98,10.55,10.98,848100,4.03994071436431,4.13792435109329,3.9758744903492,4.13792435109329,2250436.98479882,0.0,1.0
2002-09-17,9.65,10.36,9.6,10.36,1648200,3.63670036321041,3.90427106350879,3.61785735614714,3.90427106350879,4373505.76387857,0.0,1.0
2002-09-18,9.75,9.8,9.32,9.69,5329100,3.67438637733694,3.69322938440021,3.51233651659285,3.65177476886102,14140789.6895312,0.0,1.0
2002-09-19,9.8,10.09,9.75,9.79,1930200,3.69322938440021,3.80251882536715,3.67438637733694,3.68946078298755,5121793.9724781,0.0,1.0
2002-09-20,10.24,10.34,10.08,10.08,1738400,3.85904784655695,3.89673386068348,3.7987502239545,3.7987502239545,4612851.85045899,0.0,1.0
2002-09-23,9.4,9.73,9.15,9.71,1299700,3.54248532789408,3.66684917451164,3.44827029257775,3.65931197168633,3448759.5202724,0.0,1.0
2002-09-24,9.23,9.45,9.05,9.05,1175300,3.47841910387897,3.56132833495734,3.41058427845121,3.41058427845121,3118663.58711715,0.0,1.0
2002-09-25,9.69,9.79,9.4,9.79,2108800,3.65177476886102,3.68946078298755,3.54248532789408,3.68946078298755,5595709.83792448,0.0,1.0
2002-09-26,10.47,10.55,10.0,10.0,2847900,3.94572567904798,3.9758744903492,3.76860141265327,3.76860141265327,7556914.85556957,0.0,1.0
2002-09-27,9.8,10.1,9.71,9.85,1161000,3.69322938440021,3.80628742677981,3.65931197168633,3.71207239146347,3080718.47583,0.0,1.0
2002-09-30,9.43,9.65,9.25,9.4,989500,3.55379113213204,3.63670036321041,3.48595630670428,3.54248532789408,2625642.49081291,0.0,1.0
2002-10-01,10.15,10.19,9.49,9.64,2092200,3.82513043384307,3.84020483949369,3.57640274060796,3.63293176179776,5551661.66677997,0.0,1.0
2002-10-02,10.11,10.58,10.0,10.01,2284300,3.81005602819246,3.98718029458716,3.76860141265327,3.77237001406593,6061399.84008482,0.0,1.0
2002-10-03,10.28,10.66,10.23,10.38,1093600,3.87412225220756,4.01732910588839,3.8552792451443,3.9118082663341,2901872.28696615,0.0,1.0
2002-10-04,10.07,10.4,10.01,10.32,1120600,3.79498162254185,3.9193454691594,3.77237001406593,3.88919665785818,2973516.90268312,0.0,1.0
2002-10-07,10.09,10.6,10.01,10.46,1727500,3.80251882536715,3.99471749741247,3.77237001406593,3.94195707763532,4583928.65374362,0.0,1.0
2002-10-08,10.57,10.7,10.16,10.67,1483600,3.98341169317451,4.032403511539,3.82889903525573,4.02109770730104,3936738.95843359,0.0,1.0
2002-10-09,10.05,10.33,10.0,10.05,1165300,3.78744441971654,3.89296525927083,3.76860141265327,3.78744441971654,3092128.54425901,0.0,1.0
2002-10-10,10.78,10.88,10.12,10.3,1783100,4.06255232284023,4.10023833696676,3.81382462960511,3.88165945503287,4731463.49203487,0.0,1.0
2002-10-11,11.87,12.04,11.38,11.51,2033800,4.47332987681944,4.53739610083454,4.28866840759943,4.33766022596392,5396697.01648842,0.0,1.0
2002-10-14,11.6,11.66,11.41,11.52,668600,4.3715776386778,4.39418924715372,4.29997421183738,4.34142882737657,1774132.96549521,0.0,1.0
2002-10-15,12.95,13.05,12.56,12.66,1959100,4.88033882938599,4.91802484351252,4.73336337429251,4.77104938841904,5198480.24633813,0.0,1.0
2002-10-16,12.25,12.59,12.12,12.42,784200,4.61653673050026,4.74466917853047,4.56754491213577,4.68060295451537,2080878.06093531,0.0,1.0
2002-10-17,12.7,13.04,12.55,13.0,839900,4.78612379406966,4.91425624209987,4.72959477287986,4.89918183644926,2228678.24965514,0.0,1.0
2002-10-18,12.97,13.22,12.55,12.69,535000,4.8878760322113,4.98209106752763,4.72959477287986,4.782355192657,1419624.79291047,0.0,1.0
2002-10-21,13.25,13.25,12.53,12.62,902300,4.99339687176559,4.99339687176559,4.72205757005455,4.75597498276843,2394256.91708993,0.0,1.0
2002-10-22,12.62,12.85,12.44,12.64,463300,4.75597498276843,4.84265281525946,4.68814015734067,4.76351218559374,1229368.53561761,0.0,1.0
2002-10-23,12.41,12.6,12.0,12.12,596500,4.67683435310271,4.74843777994312,4.52232169518393,4.56754491213577,1582815.30648803,0.0,1.0
2002-10-24,12.31,12.75,12.25,12.6,318900,4.63914833897618,4.80496680113292,4.61653673050026,4.74843777994312,846202.516746071,0.0,1.0
2002-10-25,12.6,12.6,12.21,12.38,585500,4.74843777994312,4.74843777994312,4.60146232484965,4.66552854886475,1553626.75934407,0.0,1.0
2002-10-28,12.7,12.99,12.59,12.75,519100,4.78612379406966,4.8954132350366,4.74466917853047,4.80496680113292,1377434.07476603,0.0,1.0
2002-10-29,12.7,12.94,12.25,12.84,700900,4.78612379406966,4.87657022797334,4.61653673050026,4.8388842138468,1859841.153927,0.0,1.0
2002-10-30,12.95,13.04,12.67,12.77,573300,4.88033882938599,4.91425624209987,4.7748179898317,4.81250400395823,1521254.00705714,0.0,1.0
2002-10-31,13.4,13.65,13.27,13.42,673700,5.04992589295539,5.14414092827172,5.00093407459089,5.05746309578069,1787665.83735286,0.0,1.0
2002-11-01,13.48,13.56,12.7,12.79,487300,5.08007470425661,5.11022351555784,4.78612379406966,4.82004120678354,1293052.63847714,0.0,1.0
2002-11-04,13.96,14.25,13.88,13.88,594300,5.26096757206397,5.37025701303091,5.23081876076274,5.23081876076274,1576977.59705924,0.0,1.0
2002-11-05,14.42,14.67,14.18,14.29,565200,5.43432323704602,5.52853827236235,5.34387680314234,5.38533141868153,1499760.62234205,0.0,1.0
2002-11-06,14.4,14.5,13.75,14.4,741700,5.42678603422071,5.46447204834725,5.18182694239825,5.42678603422071,1968104.12878821,0.0,1.0
2002-11-07,13.12,13.48,12.94,13.27,471000,4.94440505340109,5.08007470425661,4.87657022797334,5.00093407459089,1249800.51861838,0.0,1.0
2002-11-08,13.29,13.63,13.01,13.45,298800,5.0084712774162,5.13660372544641,4.90295043786191,5.06876890001865,792867.080601211,0.0,1.0
2002-11-11,12.84,13.09,12.53,12.53,360000,4.8388842138468,4.93309924916313,4.72205757005455,4.72205757005455,955261.542893026,0.0,1.0
2002-11-12,12.77,12.99,12.69,12.76,205400,4.81250400395823,4.8954132350366,4.782355192657,4.80873540254558,545029.780306187,0.0,1.0
2002-11-13,12.45,12.69,12.05,12.11,461800,4.69190875875333,4.782355192657,4.54116470224719,4.56377631072311,1225388.27918888,0.0,1.0
2002-11-14,13.56,13.56,13.2,13.35,553800,5.11022351555784,5.11022351555784,4.97455386470232,5.03108288589212,1469510.67348377,0.0,1.0
2002-11-15,14.0,14.0,13.59,13.64,370600,5.27604197771458,5.27604197771458,5.1215293197958,5.14037232685907,983388.688322654,0.0,1.0
2002-11-18,13.77,14.18,13.76,14.16,384400,5.18936414522356,5.34387680314234,5.1855955438109,5.33633960031704,1020007.04746689,0.0,1.0
2002-11-19,13.44,13.74,13.41,13.51,458100,5.065000298606,5.1780583409856,5.05369449436804,5.09138050849457,1215570.31333137,0.0,1.0
2002-11-20,13.67,13.84,13.25,13.27,472600,5.15167813109703,5.21574435511213,4.99339687176559,5.00093407459089,1254046.12547568,0.0,1.0
2002-11-21,14.55,14.58,14.15,14.2,471600,5.48331505541051,5.49462085964847,5.33257099890438,5.35141400596765,1251392.62118986,0.0,1.0
2002-11-22,14.75,14.85,14.47,14.47,367100,5.55868708366358,5.59637309779011,5.45316624410929,5.45316624410929,974101.423322304,0.0,1.0
2002-11-25,14.98,15.08,14.5,14.56,411900,5.6453649161546,5.68305093028114,5.46447204834725,5.48708365682317,1092978.41532677,0.0,1.0
2002-11-26,14.12,14.5,14.01,14.49,347600,5.32126519466642,5.46447204834725,5.27981057912724,5.46070344693459,922358.089748932,0.0,1.0
2002-11-27,15.1,15.15,14.59,14.6,466000,5.69058813310644,5.70943114016971,5.49838946106113,5.50215806247378,1236532.99718931,0.0,1.0
2002-11-29,15.96,16.01,15.66,15.96,602400,6.01468785459462,6.03353086165789,5.90162981221503,6.01468785459462,1598470.98177433,0.0,1.0
2002-12-02,15.55,16.16,15.42,16.12,387500,5.86017519667584,6.09005988284769,5.81118337831135,6.07498547719708,1028232.91075291,0.0,1.0
2002-12-03,14.81,15.17,14.65,15.07,410000,5.5812986921395,5.71696834299502,5.52100106953705,5.67928232886848,1087936.75718372,0.0,1.0
2002-12-04,14.85,14.86,14.2,14.35,470700,5.59637309779011,5.60014169920276,5.35141400596765,5.40794302715745,1249004.46733263,0.0,1.0
2002-12-05,14.75,15.37,14.48,15.37,324300,5.55868708366358,5.79234037124808,5.45693484552194,5.79234037124808,860531.439889467,0.0,1.0
2002-12-06,14.46,14.73,14.05,14.15,318600,5.44939764269663,5.55114988083827,5.29488498477785,5.33257099890438,845406.465460328,0.0,1.0
2002-12-09,13.8,14.37,13.8,14.3,384600,5.20066994946152,5.41548022998275,5.20066994946152,5.38910002009418,1020537.74832405,0.0,1.0
2002-12-10,14.05,14.06,13.71,13.91,342800,5.29488498477785,5.2986535861905,5.16675253674764,5.2421245650007,909621.269177025,0.0,1.0
2002-12-11,14.33,14.51,14.14,14.16,284600,5.40040582433214,5.4682406497599,5.32880239749173,5.33633960031704,755187.319742653,0.0,1.0
2002-12-12,14.09,14.32,14.0,14.24,227800,5.30995939042846,5.39663722291949,5.27604197771458,5.36648841161826,604468.27630842,0.0,1.0
2002-12-13,13.49,13.61,13.35,13.53,311500,5.08384330566927,5.12906652262111,5.03108288589212,5.09891771131988,826566.585031047,0.0,1.0
2002-12-16,14.22,14.3,13.48,13.49,367400,5.35895120879296,5.38910002009418,5.08007470425661,5.08384330566927,974897.474608048,0.0,1.0
2002-12-17,13.84,14.33,13.75,14.0,273300,5.21574435511213,5.40040582433214,5.18182694239825,5.27604197771458,725202.721312955,0.0,1.0
2002-12-18,13.41,13.65,13.35,13.51,219800,5.05369449436804,5.14414092827172,5.03108288589212,5.09138050849457,583240.242021908,0.0,1.0
2002-12-19,12.99,13.46,12.87,13.09,329200,4.8954132350366,5.07253750143131,4.85019001808476,4.93309924916313,873533.610889955,0.0,1.0
2002-12-20,12.99,13.14,12.83,12.86,508700,4.8954132350366,4.9519422562264,4.83511561243415,4.84642141667211,1349837.63019356,0.0,1.0
2002-12-23,12.85,13.09,12.82,12.94,361800,4.84265281525946,4.93309924916313,4.8313470110215,4.87657022797334,960037.850607489,0.0,1.0
2002-12-24,12.9,12.94,12.75,12.85,87300,4.86149582232272,4.87657022797334,4.80496680113292,4.84265281525946,231650.924151559,0.0,1.0
2002-12-26,12.89,13.04,12.7,12.7,216600,4.85772722091007,4.91425624209987,4.78612379406966,4.78612379406966,574749.028307303,0.0,1.0
2002-12-27,12.49,12.75,12.35,12.7,272400,4.70698316440394,4.80496680113292,4.65422274462679,4.78612379406966,722814.567455722,0.0,1.0
2002-12-30,12.92,13.0,12.58,12.68,340500,4.86903302514803,4.89918183644926,4.74090057711782,4.77858659124435,903518.209319653,0.0,1.0
2002-12-31,12.83,12.92,12.71,12.75,369900,4.83511561243415,4.86903302514803,4.78989239548231,4.80496680113292,981531.235322583,0.0,1.0
2003-01-02,13.87,13.88,13.13,13.15,438300,5.22705015935009,5.23081876076274,4.94817365481375,4.95571085763905,1163030.92847226,0.0,1.0
2003-01-03,13.85,14.0,13.65,13.8,328900,5.21951295652478,5.27604197771458,5.14414092827172,5.20066994946152,872737.559604212,0.0,1.0
2003-01-06,14.12,14.2,13.61,13.62,318900,5.32126519466642,5.35141400596765,5.12906652262111,5.13283512403376,846202.516746072,0.0,1.0
2003-01-07,13.58,13.7,13.2,13.51,476700,5.11776071838315,5.16298393533498,4.97455386470232,5.09138050849457,1264925.49304751,0.0,1.0
2003-01-08,13.19,13.55,13.12,13.49,242200,4.97078526328967,5.10645491414519,4.94440505340109,5.08384330566927,642678.73802414,0.0,1.0
2003-01-09,14.38,14.4,13.64,13.64,493600,5.41924883139541,5.42678603422071,5.14037232685907,5.14037232685907,1309769.71547777,0.0,1.0
2003-01-10,14.38,14.5,14.2,14.2,376600,5.41924883139541,5.46447204834725,5.35141400596765,5.35141400596765,999309.714037536,0.0,1.0
2003-01-13,14.59,14.83,14.42,14.78,261100,5.49838946106113,5.5888358949648,5.43432323704602,5.56999288790154,692829.969026024,0.0,1.0
2003-01-14,14.81,14.86,14.59,14.74,294600,5.5812986921395,5.60014169920276,5.49838946106113,5.55491848225093,781722.362600792,0.0,1.0
2003-01-15,14.44,14.76,14.3,14.76,162900,5.44186043987133,5.56245568507623,5.38910002009418,5.56245568507623,432255.848159094,0.0,1.0
2003-01-16,14.27,14.44,14.15,14.44,164100,5.37779421585622,5.44186043987133,5.33257099890438,5.44186043987133,435440.053302071,0.0,1.0
2003-01-17,13.84,14.12,13.74,13.9,211400,5.21574435511213,5.32126519466642,5.1780583409856,5.23835596358805,560950.806021071,0.0,1.0
2003-01-21,12.9,13.4,12.88,13.3,481900,4.86149582232272,5.04992589295539,4.85395861949742,5.01223987882885,1278723.71533375,0.0,1.0
2003-01-22,12.54,12.7,12.37,12.39,475300,4.7258261714672,4.78612379406966,4.6617599474521,4.66929715027741,1261210.58704738,0.0,1.0
2003-01-23,12.91,13.01,12.7,12.77,344900,4.86526442373538,4.90295043786191,4.78612379406966,4.81250400395823,915193.628177234,0.0,1.0
2003-01-24,12.63,13.06,12.55,12.98,276800,4.75974358418109,4.92179344492518,4.72959477287986,4.89164463362395,734489.986313303,0.0,1.0
2003-01-27,11.71,12.37,11.55,12.21,489600,4.41303225421698,4.6617599474521,4.35273463161453,4.60146232484965,1299155.69833452,0.0,1.0
2003-01-28,12.08,12.16,11.8,11.93,338100,4.55247050648515,4.58261931778638,4.44694966693086,4.49594148529536,897149.7990337,0.0,1.0
2003-01-29,12.08,12.16,11.8,11.93,328400,4.55247050648515,4.58261931778638,4.44694966693086,4.49594148529536,871410.807461305,0.0,1.0
2003-01-30,12.26,12.65,12.23,12.6,409000,4.62030533191291,4.76728078700639,4.60899952767495,4.74843777994312,1085283.25289791,0.0,1.0
2003-01-31,12.72,13.0,11.81,11.81,812500,4.79366099689496,4.89918183644926,4.45071826834352,4.45071826834352,2155972.23222384,0.0,1.0
2003-02-03,13.05,13.25,12.99,13.05,573100,4.91802484351252,4.99339687176559,4.8954132350366,4.91802484351252,1520723.30619998,0.0,1.0
2003-02-04,12.53,12.66,12.37,12.52,307400,4.72205757005455,4.77104938841904,4.6617599474521,4.7182889686419,815687.217459211,0.0,1.0
2003-02-05,12.68,12.95,12.55,12.68,296900,4.77858659124435,4.88033882938599,4.72959477287986,4.77858659124435,787825.422458164,0.0,1.0
2003-02-06,12.26,12.38,12.09,12.35,202700,4.62030533191291,4.66552854886475,4.55623910789781,4.65422274462679,537865.31873449,0.0,1.0
2003-02-07,11.75,12.14,11.57,12.11,297000,4.4281066598676,4.57508211496107,4.36027183443984,4.56377631072311,788090.772886745,0.0,1.0
2003-02-10,11.44,11.46,11.04,11.41,393700,4.31128001607534,4.31881721890065,4.16053595956921,4.29997421183738,1044684.63732496,0.0,1.0
2003-02-11,11.81,11.99,11.7,11.73,544600,4.45071826834352,4.51855309377128,4.40926365280433,4.42056945704229,1445098.43405428,0.0,1.0
2003-02-12,11.23,11.54,11.21,11.3,368500,4.23213938640963,4.34896603020188,4.22460218358432,4.2585195962982,977816.329322443,0.0,1.0
2003-02-13,11.71,11.79,11.42,11.66,351100,4.41303225421698,4.44318106551821,4.30374281325004,4.39418924715372,931645.354749282,0.0,1.0
2003-02-14,12.36,12.47,11.78,11.84,500600,4.65799134603945,4.69944596157863,4.43941246410556,4.46202407258148,1328344.24547847,0.0,1.0
2003-02-18,12.93,13.05,12.62,12.63,381800,4.87280162656068,4.91802484351252,4.75597498276843,4.75974358418109,1013107.93632377,0.0,1.0
2003-02-19,12.54,13.09,12.48,13.02,295500,4.7258261714672,4.93309924916313,4.70321456299129,4.90671903927456,784110.516458026,0.0,1.0
2003-02-20,12.16,12.45,11.99,12.38,287500,4.58261931778638,4.69190875875333,4.51855309377128,4.66552854886475,762882.482171513,0.0,1.0
2003-02-21,12.44,12.44,11.86,12.02,462000,4.68814015734067,4.68814015734067,4.46956127540678,4.52985889800923,1225918.98004605,0.0,1.0
2003-02-24,11.3,11.49,11.27,11.38,531700,4.2585195962982,4.33012302313861,4.24721379206024,4.28866840759943,1410868.22876728,0.0,1.0
2003-02-25,10.75,10.82,10.15,10.81,987100,4.05124651860227,4.07762672849084,3.82513043384307,4.07385812707819,2619274.08052696,0.0,1.0
2003-02-26,9.69,10.01,9.61,10.0,1093400,3.65177476886102,3.77237001406593,3.6216259575598,3.76860141265327,2901341.58610898,0.0,1.0
2003-02-27,9.96,10.02,9.26,9.54,849300,3.75352700700266,3.77613861547858,3.48972490811693,3.59524574767122,2253621.1899418,0.0,1.0
2003-02-28,10.55,10.66,10.4,10.49,590400,3.9758744903492,4.01732910588839,3.9193454691594,3.95326288187328,1566628.93034456,0.0,1.0
2003-03-03,10.25,10.69,10.1,10.69,624900,3.86281644796961,4.02863491012635,3.80628742677981,4.02863491012635,1658174.82820514,0.0,1.0
2003-03-04,9.69,9.93,8.93,9.71,788700,3.65177476886102,3.7422212027647,3.36536106149937,3.65931197168633,2092818.83022147,0.0,1.0
2003-03-05,9.95,9.96,9.66,9.66,399900,3.74975840559001,3.75352700700266,3.64046896462306,3.64046896462306,1061136.363897,0.0,1.0
2003-03-06,8.42,8.83,8.36,8.79,1844400,3.17316238945406,3.32767504737284,3.15055078097814,3.31260064172223,4894123.30475526,0.0,1.0
2003-03-07,7.62,7.9,7.35,7.62,2372700,2.87167427644179,2.97719511599609,2.76992203830016,2.87167427644179,6295969.61895079,0.0,1.0
2003-03-10,7.03,7.15,6.88,6.92,1867300,2.64932679309525,2.69455001004709,2.59279777190545,2.60787217755607,4954888.55290041,0.0,1.0
2003-03-11,7.29,7.65,7.15,7.36,1173700,2.74731042982424,2.88298008067975,2.69455001004709,2.77369063971281,3114417.98025984,0.0,1.0
2003-03-12,7.13,7.35,6.7,7.32,1419800,2.68701280722178,2.76992203830016,2.52496294647769,2.7586162340622,3767445.38499866,0.0,1.0
2003-03-13,7.93,7.98,7.41,7.5,1296200,2.98850092023405,3.00734392729731,2.79253364677608,2.82645105948996,3439472.25527205,0.0,1.0
2003-03-14,8.43,8.8,7.93,8.25,1485000,3.17693099086671,3.31636924313488,2.98850092023405,3.10909616543895,3940453.86443373,0.0,1.0
2003-03-17,8.94,9.25,7.9,7.96,1537700,3.36912966291203,3.48595630670428,2.97719511599609,2.99980672447201,4080293.54029612,0.0,1.0
2003-03-18,8.45,8.58,8.23,8.55,795800,3.18446819369202,3.23346001205651,3.10155896261364,3.22215420781855,2111658.71065075,0.0,1.0
2003-03-19,8.4,8.58,8.15,8.53,1156400,3.16562518662875,3.23346001205651,3.07141015131242,3.21461700499324,3068512.35611526,0.0,1.0
2003-03-20,8.01,8.375,7.74,8.04,2288000,3.01864973153527,3.15620368309712,2.91689749339363,3.02995553577323,6071217.80594234,0.0,1.0
2003-03-21,9.03,9.2,8.39,8.49,1099300,3.40304707562591,3.46711329964101,3.1618565852161,3.19954259934263,2916997.26139528,0.0,1.0
2003-03-24,8.18,8.43,8.11,8.36,699000,3.08271595555038,3.17693099086671,3.0563357456618,3.15055078097814,1854799.49578396,0.0,1.0
2003-03-25,8.4,8.53,8.01,8.03,804800,3.16562518662875,3.21461700499324,3.01864973153527,3.02618693436058,2135540.24922307,0.0,1.0
2003-03-26,8.48,8.58,8.37,8.54,632400,3.19577399792998,3.23346001205651,3.15431938239079,3.2183856064059,1678076.11034875,0.0,1.0
2003-03-27,8.21,8.33,7.97,8.11,684800,3.09402175978834,3.13924497674018,3.00357532588466,3.0563357456618,1817119.7349254,0.0,1.0
2003-03-28,8.03,8.33,7.88,7.92,890700,3.02618693436058,3.13924497674018,2.96965791317078,2.98473231882139,2363476.26737449,0.0,1.0
2003-03-31,7.55,7.69,7.45,7.54,775000,2.84529406655322,2.89805448633037,2.80760805242669,2.84152546514057,2056465.82150582,0.0,1.0
2003-04-01,7.76,7.82,7.49,7.54,678300,2.92443469621894,2.94704630469486,2.8226824580773,2.84152546514057,1799871.95706761,0.0,1.0
2003-04-02,8.35,8.44,8.1,8.2,585900,3.14678217956548,3.18069959227936,3.05256714424915,3.09025315837568,1554688.1610584,0.0,1.0
2003-04-03,8.22,8.46,8.14,8.34,519800,3.09779036120099,3.18823679510467,3.06764154989976,3.14301357815283,1379291.5277661,0.0,1.0
2003-04-04,8.41,8.49,8.25,8.3,468400,3.1693937880414,3.19954259934263,3.10909616543895,3.12793917250222,1242901.40747526,0.0,1.0
2003-04-07,8.87,9.27,8.85,9.15,899800,3.34274945302345,3.49349350952958,3.33521225019815,3.44827029257775,2387623.1563754,0.0,1.0
2003-04-08,9.03,9.18,8.94,9.1,621600,3.40304707562591,3.4595760968157,3.36912966291203,3.42942728551448,1649418.26406195,0.0,1.0
2003-04-09,8.64,9.1,8.6,8.91,728900,3.25607162053243,3.42942728551448,3.24099721488182,3.35782385867407,1934139.27392979,0.0,1.0
2003-04-10,8.6,8.75,8.54,8.7,328800,3.24099721488182,3.29752623607161,3.2183856064059,3.27868322900835,872472.209175628,0.0,1.0
2003-04-11,8.79,8.94,8.64,8.88,531800,3.31260064172223,3.36912966291203,3.25607162053243,3.34651805443611,1411133.57919586,0.0,1.0
2003-04-14,9.14,9.16,8.79,8.79,626300,3.44450169116509,3.4520388939904,3.31260064172223,3.31260064172223,1661889.73420528,0.0,1.0
2003-04-15,9.75,9.88,9.32,9.32,1044500,3.67438637733694,3.72337819570143,3.51233651659285,3.51233651659285,2771585.22653268,0.0,1.0
2003-04-16,10.04,10.44,10.02,10.33,1515200,3.94132897739989,4.09835403626045,3.93347772445687,4.0551721450738,3859766.10611069,0.0,1.04166666666667
2003-04-17,9.99,10.04,9.68,9.93,583300,3.92170084504233,3.94132897739989,3.8000064244254,3.89814708621324,1485877.48791866,0.0,1.0
2003-04-21,9.99,10.09,9.92,10.01,471800,3.92170084504233,3.96095710975746,3.89422145974173,3.92955209798535,1201846.38916514,0.0,1.0
2003-04-22,10.6,10.63,9.77,9.77,1488500,4.16116405980467,4.17294093921921,3.83533706266902,3.83533706266902,3791751.4842567,0.0,1.0
2003-04-23,10.58,10.65,10.41,10.57,1118500,4.15331280686164,4.18079219216224,4.08657715684591,4.14938718039013,2849226.76193559,0.0,1.0
2003-04-24,10.14,10.26,10.01,10.23,613500,3.98058524211503,4.0276927597732,3.92955209798535,4.01591588035866,1562807.88417299,0.0,1.0
2003-04-25,9.73,9.87,9.59,9.86,491800,3.81963455678297,3.87459332738416,3.76467578618177,3.87066770091265,1252793.67145277,0.0,1.0
2003-04-28,10.45,10.51,9.71,9.71,562300,4.10227966273196,4.12583342156104,3.81178330383994,3.81178330383994,1432382.84151666,0.0,1.0
2003-04-29,10.19,10.63,9.98,10.53,565600,4.0002133744726,4.17294093921921,3.91777521857081,4.13368467450407,1440789.14309412,0.0,1.0
2003-04-30,10.28,10.39,10.11,10.31,394100,4.03554401271623,4.07872590390288,3.96880836270049,4.04732089213077,1003916.19747771,0.0,1.0
2003-05-01,10.27,10.35,10.1,10.2,456200,4.03161838624471,4.06302339801682,3.96488273622898,4.00413900094412,1162107.50898079,0.0,1.0
2003-05-02,10.33,10.36,9.91,10.01,371600,4.0551721450738,4.06694902448834,3.89029583327022,3.92955209798535,946600.504904124,0.0,1.0
2003-05-05,10.93,11.04,10.6,10.69,783000,4.29070973336463,4.33389162455128,4.16116405980467,4.19649469804829,1994586.10156063,0.0,1.0
2003-05-06,10.91,11.05,10.49,10.52,709500,4.2828584804216,4.33781725102279,4.11798216861802,4.12975904803256,1807354.8391536,0.0,1.0
2003-05-07,10.31,10.64,10.09,10.64,911600,4.04732089213077,4.17686656569073,3.96095710975746,4.17686656569073,2322177.12667008,0.0,1.0
2003-05-08,9.67,9.9,9.67,9.74,845100,3.79608079795388,3.8863702067987,3.79608079795388,3.82356018325448,2152777.41306372,0.0,1.0
2003-05-09,10.02,10.06,9.62,9.71,621000,3.93347772445687,3.94918023034292,3.77645266559631,3.81178330383994,1581913.11503084,0.0,1.0
2003-05-12,10.17,10.2,9.75,9.86,498300,3.99236212152957,4.00413900094412,3.82748580972599,3.87066770091265,1269351.53819625,0.0,1.0
2003-05-13,10.08,10.22,9.92,9.92,531300,3.95703148328595,4.01199025388714,3.89422145974173,3.89422145974173,1353414.55397083,0.0,1.0
2003-05-14,10.34,10.51,10.15,10.46,400100,4.05909777154531,4.12583342156104,3.98451086858655,4.10620528920348,1019200.38216399,0.0,1.0
2003-05-15,10.26,10.27,10.1,10.23,415000,4.0276927597732,4.03161838624471,3.96488273622898,4.01591588035866,1057156.10746828,0.0,1.0
2003-05-16,10.46,10.52,10.25,10.29,455100,4.10620528920348,4.12975904803256,4.02376713330169,4.03946963918774,1159305.40845497,0.0,1.0
2003-05-19,9.6,9.92,9.55,9.89,804300,3.76860141265329,3.89422145974173,3.74897328029572,3.88244458032719,2048844.95719695,0.0,1.0
2003-05-20,9.5,9.66,9.25,9.43,663800,3.72934514793815,3.79215517148237,3.6312044861503,3.70186576263755,1690940.29912637,0.0,1.0
2003-05-21,9.08,9.08,8.77,8.92,1295800,3.56446883613457,3.56446883613457,3.44277441551764,3.50165881259034,3300874.4194154,0.0,1.0
2003-05-22,9.37,9.43,8.76,8.85,1051500,3.67831200380847,3.70186576263755,3.43884878904612,3.47417942728975,2678553.36627203,0.0,1.0
2003-05-23,8.78,8.84,8.65,8.77,1931300,3.44670004198915,3.47025380081823,3.39566689785947,3.44277441551764,4919724.31410478,0.0,1.0
2003-05-27,9.26,9.31,8.8,8.86,1085900,3.63513011262182,3.65475824497938,3.45455129493218,3.47810505376126,2766182.69180675,0.0,1.0
2003-05-28,9.55,9.63,9.3,9.34,910400,3.74897328029572,3.78037829206783,3.65083261850787,3.66653512439393,2319120.28973282,0.0,1.0
2003-05-29,9.42,9.71,9.38,9.48,578400,3.69794013616604,3.81178330383994,3.68223763027998,3.72149389499512,1473395.4037582,0.0,1.0
2003-05-30,9.61,9.62,9.44,9.48,625100,3.7725270391248,3.77645266559631,3.70579138910906,3.72149389499512,1592357.30789981,0.0,1.0
2003-06-02,9.62,9.89,9.61,9.75,1022600,3.77645266559631,3.88244458032719,3.7725270391248,3.82748580972599,2604934.54336641,0.0,1.0
2003-06-03,9.53,9.62,9.41,9.52,571100,3.74112202735269,3.77645266559631,3.69401450969452,3.73719640088117,1454799.64572321,0.0,1.0
2003-06-04,10.0,10.0,9.65,9.68,595300,3.92562647151384,3.92562647151384,3.78822954501086,3.8000064244254,1516445.85729124,0.0,1.0
2003-06-05,9.98,10.0,9.67,9.74,576600,3.91777521857081,3.92562647151384,3.79608079795388,3.82356018325448,1468810.14835231,0.0,1.0
2003-06-06,10.09,10.2,10.01,10.13,896600,3.96095710975746,4.00413900094412,3.92955209798535,3.97665961564352,2283966.66495436,0.0,1.0
2003-06-09,9.75,9.99,9.67,9.9,664600,3.82748580972599,3.92170084504233,3.79608079795388,3.8863702067987,1692978.19041787,0.0,1.0
2003-06-10,9.83,9.85,9.6,9.7,553800,3.8588908214981,3.86674207444113,3.76860141265329,3.80785767736842,1410730.24654442,0.0,1.0
2003-06-11,10.5,10.52,10.15,10.37,921500,4.12190779508953,4.12975904803256,3.98451086858655,4.07087465095985,2347396.03140245,0.0,1.0
2003-06-12,11.21,11.27,10.82,11.0,1735300,4.40062727456701,4.4241810333961,4.24752784217797,4.31818911866522,4420440.94768603,0.0,1.0
2003-06-13,10.57,10.95,10.4,10.95,849400,4.14938718039013,4.29856098630765,4.08265153037439,4.29856098630765,2163731.07875555,0.0,1.0
2003-06-16,11.08,11.11,10.82,10.87,987300,4.34959413043733,4.36137100985188,4.24752784217797,4.26715597453554,2515012.59012875,0.0,1.0
2003-06-17,11.1,11.25,10.88,11.22,734200,4.35744538338036,4.41632978045307,4.27108160100706,4.40455290103853,1870274.73277882,0.0,1.0
2003-06-18,11.12,11.19,10.77,10.88,695600,4.36529663632339,4.39277602162399,4.2278997098204,4.27108160100706,1771946.4779637,0.0,1.0
2003-06-19,10.41,10.75,10.41,10.65,674900,4.08657715684591,4.22004845687738,4.08657715684591,4.18079219216224,1719216.040796,0.0,1.0
2003-06-20,10.46,10.63,10.37,10.58,312600,4.10620528920348,4.17294093921921,4.07087465095985,4.15331280686164,796306.022155622,0.0,1.0
2003-06-23,9.91,10.07,9.86,10.04,733900,3.89029583327022,3.95310585681444,3.87066770091265,3.94132897739989,1869510.5235445,0.0,1.0
2003-06-24,9.9,9.94,9.78,9.84,529300,3.8863702067987,3.90207271268476,3.83926268914053,3.86281644796962,1348319.82574207,0.0,1.0
2003-06-25,9.81,10.04,9.78,9.86,457400,3.85103956855508,3.94132897739989,3.83926268914053,3.87066770091265,1165164.34591805,0.0,1.0
2003-06-26,9.97,10.0,9.8,9.89,390600,3.9138495920993,3.92562647151384,3.84711394208356,3.88244458032719,995000.423077371,0.0,1.0
2003-06-27,10.16,10.42,10.16,10.32,642000,3.98843649505806,4.09050278331742,3.98843649505806,4.05124651860228,1635407.76143285,0.0,1.0
2003-06-30,10.04,10.25,9.92,10.22,438400,3.94132897739989,4.02376713330169,3.89422145974173,4.01199025388714,1116764.4277448,0.0,1.0
2003-07-01,10.02,10.02,9.66,9.84,433900,3.93347772445687,3.93347772445687,3.79215517148237,3.86281644796962,1105301.28923009,0.0,1.0
2003-07-02,10.33,10.39,10.13,10.25,515700,4.0551721450738,4.07872590390288,3.97665961564352,4.02376713330169,1313675.67378648,0.0,1.0
2003-07-03,10.28,10.41,10.2,10.24,192300,4.03554401271623,4.08657715684591,4.00413900094412,4.01984150683017,489858.119195541,0.0,1.0
2003-07-07,10.94,10.96,10.61,10.61,816400,4.29463535983614,4.30248661277917,4.16508968627618,4.16508968627618,2079668.06298097,0.0,1.0
2003-07-08,11.27,11.32,11.0,11.04,1046200,4.4241810333961,4.44380916575367,4.31818911866522,4.33389162455128,2665052.33646581,0.0,1.0
2003-07-09,11.16,11.23,11.02,11.1,470400,4.38099914220945,4.40847852751004,4.32604037160825,4.35744538338036,1198280.07940501,0.0,1.0
2003-07-10,10.85,10.94,10.74,10.94,705800,4.25930472159252,4.29463535983614,4.21612283040586,4.29463535983614,1797929.59193038,0.0,1.0
2003-07-11,11.1,11.23,11.06,11.16,1091700,4.35744538338036,4.40847852751004,4.34174287749431,4.38099914220945,2780957.40367017,0.0,1.0
2003-07-14,11.59,11.92,11.51,11.83,1283300,4.54980108048454,4.6793467540445,4.51839606871243,4.64401611580087,3269032.36798564,0.0,1.0
2003-07-15,11.96,12.34,11.86,12.25,1363200,4.69504925993055,4.84422306584808,4.65579299521541,4.80889242760445,3472566.76072472,0.0,1.0
2003-07-16,11.99,12.22,11.85,12.22,859700,4.70682613934509,4.79711554818991,4.6518673687439,4.79711554818991,2189968.92913368,0.0,1.0
2003-07-17,11.6,11.75,11.48,11.64,408600,4.55372670695605,4.61261110402876,4.50661918929789,4.56942921284211,1040852.97713624,0.0,1.0
2003-07-18,12.33,12.4,12.06,12.12,706800,4.84029743937656,4.86777682467716,4.73430552464569,4.75785928347477,1800476.95604477,0.0,1.0
2003-07-21,12.09,12.3,12.03,12.22,467700,4.74608240406023,4.82852055996202,4.72252864523115,4.79711554818991,1191402.19629618,0.0,1.0
2003-07-22,12.15,12.2,12.0,12.07,361500,4.76963616288931,4.78926429524688,4.71075176581661,4.7382311511172,920872.127348874,0.0,1.0
2003-07-23,12.16,12.24,12.05,12.24,338400,4.77356178936083,4.80496680113294,4.73037989817418,4.80496680113294,862028.016306663,0.0,1.0
2003-07-24,12.65,12.79,12.46,12.52,673900,4.96591748646501,5.0208762570662,4.89133058350624,4.91488434233533,1716668.67668162,0.0,1.0
2003-07-25,12.87,12.87,12.52,12.66,407700,5.05228126883831,5.05228126883831,4.91488434233533,4.96984311293652,1038560.34943329,0.0,1.0
2003-07-28,12.97,13.08,12.89,12.98,464100,5.09153753355345,5.1347194247401,5.06013252178134,5.09546316002496,1182231.6854844,0.0,1.0
2003-07-29,12.88,13.29,12.8,13.23,519100,5.05620689530983,5.21715758064189,5.02480188353772,5.19360382181281,1322336.71177538,0.0,1.0
2003-07-30,12.51,12.78,12.45,12.76,382700,4.91095871586381,5.01695063059469,4.88740495703473,5.00909937765166,974876.246573759,0.0,1.0
2003-07-31,12.78,13.13,12.75,13.07,693600,5.01695063059469,5.15434755709767,5.00517375118015,5.13079379826859,1766851.74973493,0.0,1.0
2003-08-01,12.64,12.75,12.58,12.7,263500,4.96199185999349,5.00517375118015,4.93843810116441,4.98554561882258,671230.444139497,0.0,1.0
2003-08-04,12.75,12.84,12.41,12.77,644500,5.00517375118015,5.04050438942377,4.87170245114867,5.01302500412317,1641776.17171881,0.0,1.0
2003-08-05,12.59,12.94,12.52,12.85,512900,4.94236372763592,5.07976065413891,4.91488434233533,5.04443001589528,1306543.05426622,0.0,1.0
2003-08-06,12.19,12.3,12.05,12.26,627800,4.78533866877537,4.82852055996202,4.73037989817418,4.81281805407597,1599235.19100864,0.0,1.0
2003-08-07,12.11,12.15,11.94,12.12,550700,4.75393365700326,4.76963616288931,4.68719800698752,4.75785928347477,1402833.41778983,0.0,1.0
2003-08-08,12.4,12.45,12.25,12.44,499900,4.86777682467716,4.88740495703473,4.80889242760445,4.88347933056322,1273427.32077926,0.0,1.0
2003-08-11,12.4,12.53,12.25,12.38,559400,4.95670011550989,5.00866551994669,4.89674003346744,4.94870543790423,1399431.04048094,0.22652,1.0
2003-08-12,12.65,12.69,12.51,12.6,391900,5.05663358558066,5.07262294079198,5.00067084234103,5.0366468915665,980402.260930425,0.0,1.0
2003-08-13,12.26,12.58,12.18,12.58,404700,4.90073737227027,5.02865221396084,4.86875866184762,5.02865221396084,1012423.56468115,0.0,1.0
2003-08-14,12.26,12.35,12.02,12.16,360300,4.90073737227027,4.93671342149574,4.80480124100233,4.86076398424196,901349.66729582,0.0,1.0
2003-08-15,12.33,12.4,12.17,12.17,237400,4.92871874389008,4.95670011550989,4.86476132304479,4.86476132304479,593895.118001743,0.0,1.0
2003-08-18,12.48,12.49,12.32,12.32,673100,4.98867882593254,4.99267616473537,4.92472140508725,4.92472140508725,1683870.27770418,0.0,1.0
2003-08-19,12.58,12.65,12.43,12.55,290100,5.02865221396084,5.05663358558066,4.96869213191838,5.01666019755235,725732.829537935,0.0,1.0
2003-08-20,12.38,12.5,12.28,12.39,269000,4.94870543790423,4.9966735035382,4.90873204987593,4.95270277670706,672947.711636347,0.0,1.0
2003-08-21,12.49,12.6,12.35,12.5,241100,4.99267616473537,5.0366468915665,4.93671342149574,4.9966735035382,603151.276117187,0.0,1.0
2003-08-22,12.35,12.59,12.33,12.5,269800,4.93671342149574,5.03264955276367,4.92871874389008,4.9966735035382,674949.043120768,0.0,1.0
2003-08-25,12.32,12.41,12.22,12.4,221100,4.92472140508725,4.96069745431272,4.88474801705894,4.95670011550989,553117.989006678,0.0,1.0
2003-08-26,12.17,12.18,11.82,12.08,544500,4.86476132304479,4.86875866184762,4.72485446494572,4.82878527381932,1362156.24158361,0.0,1.0
2003-08-27,12.3,12.33,12.14,12.17,259100,4.91672672748159,4.92871874389008,4.8527693066363,4.86476132304479,648181.234516645,0.0,1.0
2003-08-28,12.51,12.54,12.29,12.35,353900,5.00067084234103,5.01266285874952,4.91272938867876,4.93671342149574,885339.015420458,0.0,1.0
2003-08-29,12.46,12.5,12.31,12.35,186900,4.98068414832688,4.9966735035382,4.92072406628442,4.93671342149574,467561.068047707,0.0,1.0
2003-09-02,12.82,12.82,12.6,12.71,253200,5.12458834522878,5.12458834522878,5.0366468915665,5.08061761839764,633421.414819045,0.0,1.0
2003-09-03,13.08,13.2,12.91,12.94,518600,5.22851915410237,5.27648721973634,5.16056439445425,5.17255641086274,1297363.1347755,0.0,1.0
2003-09-04,13.13,13.2,13.01,13.17,570100,5.24850584811652,5.27648721973634,5.20053778248256,5.26449520332785,1426198.84908506,0.0,1.0
2003-09-05,13.09,13.27,13.06,13.15,291700,5.2325164929052,5.30446859135615,5.22052447649671,5.25650052572219,729735.492506775,0.0,1.0
2003-09-08,13.54,13.63,13.3,13.35,471400,5.41239673903258,5.44837278825805,5.31646060776464,5.3364473017788,1179284.5771947,0.0,1.0
2003-09-09,13.44,13.54,13.4,13.44,247100,5.37242335100427,5.41239673903258,5.35643399579295,5.37242335100427,618161.26225034,0.0,1.0
2003-09-10,13.04,13.25,13.03,13.11,287800,5.21252979889105,5.29647391375049,5.20853246008822,5.24051117051086,719979.001520226,0.0,1.0
2003-09-11,13.24,13.35,13.08,13.08,370100,5.29247657494766,5.3364473017788,5.22851915410237,5.22851915410237,925865.977979971,0.0,1.0
2003-09-12,13.13,13.22,12.95,13.22,360300,5.24850584811652,5.284481897342,5.17655374966557,5.284481897342,901349.667295822,0.0,1.0
2003-09-15,13.06,13.22,13.05,13.21,154400,5.22052447649671,5.284481897342,5.21652713769388,5.28048455853917,386256.97649313,0.0,1.0
2003-09-16,13.18,13.24,12.89,13.03,573800,5.26849254213068,5.29247657494766,5.15256971684859,5.20853246008822,1435455.0072005,0.0,1.0
2003-09-17,13.32,13.4,13.24,13.3,404500,5.3244552853703,5.35643399579295,5.29247657494766,5.31646060776464,1011923.23181005,0.0,1.0
2003-09-18,13.71,13.74,13.51,13.55,408600,5.4803514986807,5.49234351508919,5.40040472262408,5.41639407783541,1022180.0556677,0.0,1.0
2003-09-19,13.6,13.67,13.44,13.67,341800,5.43638077184956,5.46436214346937,5.37242335100427,5.46436214346937,855068.8767186,0.0,1.0
2003-09-22,12.85,12.99,12.72,12.96,658800,5.13658036163727,5.1925431048769,5.08461495720047,5.18055108846841,1648096.47742017,0.0,1.0
2003-09-23,12.66,12.7,12.47,12.61,551800,5.06063092438349,5.07662027959481,4.98468148712971,5.04064423036933,1380418.39137894,0.0,1.0
2003-09-24,12.1,12.49,12.06,12.48,617900,4.83677995142498,4.99267616473537,4.82079059621365,4.98867882593254,1545778.40527918,0.0,1.0
2003-09-25,11.91,12.15,11.85,12.11,573200,4.7608305141712,4.85676664543913,4.73684648135421,4.84077729022781,1433954.00858719,0.0,1.0
2003-09-26,11.91,11.99,11.77,11.91,400000,4.7608305141712,4.79280922459384,4.70486777093157,4.7608305141712,1000665.74221018,0.0,1.0
2003-09-29,12.07,12.13,11.85,12.06,316100,4.82478793501649,4.84877196783347,4.73684648135421,4.82079059621365,790776.102781595,0.0,1.0
2003-09-30,11.7,11.9,11.6,11.9,411200,4.67688639931175,4.75683317536837,4.63691301128345,4.75683317536837,1028684.38299207,0.0,1.0
2003-10-01,12.21,12.29,11.83,11.85,441900,4.88075067825611,4.91272938867876,4.72885180374855,4.73684648135421,1105485.4787067,0.0,1.0
2003-10-02,12.12,12.29,12.02,12.09,373900,4.84477462903064,4.91272938867876,4.80480124100233,4.83278261262215,935372.302530967,0.0,1.0
2003-10-03,12.82,12.87,12.54,12.58,710400,5.12458834522878,5.14457503924293,5.01266285874952,5.02865221396084,1777182.35816528,0.0,1.0
2003-10-06,12.55,12.62,12.43,12.53,574600,5.01666019755235,5.04464156917217,4.96869213191838,5.00866551994669,1437456.33868493,0.0,1.0
2003-10-07,12.5,12.5,12.24,12.39,489700,4.9966735035382,4.9966735035382,4.8927426946646,4.95270277670706,1225065.03490081,0.0,1.0
2003-10-08,12.46,12.62,12.3,12.55,455900,4.98068414832688,5.04464156917217,4.91672672748159,5.01666019755235,1140508.77968405,0.0,1.0
2003-10-09,12.69,12.86,12.6,12.81,467000,5.07262294079198,5.1405777004401,5.0366468915665,5.12059100642595,1168277.25403039,0.0,1.0
2003-10-10,12.9,12.97,12.81,12.85,279000,5.15656705565142,5.18454842727124,5.12059100642595,5.13658036163727,697964.355191602,0.0,1.0
2003-10-13,13.09,13.18,13.0,13.02,297400,5.2325164929052,5.26849254213068,5.19654044367973,5.20453512128539,743994.97933327,0.0,1.0
2003-10-14,12.94,12.95,12.73,12.85,332300,5.17255641086274,5.17655374966557,5.0886122960033,5.13658036163727,831303.065341109,0.0,1.0
2003-10-15,12.8,13.04,12.72,13.04,393900,5.11659366762312,5.21252979889105,5.08461495720047,5.21252979889105,985405.589641475,0.0,1.0
2003-10-16,12.8,12.89,12.68,12.75,532900,5.11659366762312,5.15256971684859,5.06862560198915,5.09660697360896,1333136.93505951,0.0,1.0
2003-10-17,12.78,12.87,12.71,12.71,420800,5.10859899001745,5.14457503924293,5.08061761839764,5.08061761839764,1052700.36080511,0.0,1.0
2003-10-20,12.91,12.93,12.69,12.75,265500,5.16056439445425,5.16855907205991,5.07262294079198,5.09660697360896,664191.886392008,0.0,1.0
2003-10-21,12.92,13.1,12.92,12.97,295600,5.16456173325708,5.23651383170803,5.16456173325708,5.18454842727124,739491.983493325,0.0,1.0
2003-10-22,12.42,12.6,12.37,12.53,281000,4.96469479311555,5.0366468915665,4.9447080991014,5.00866551994669,702967.683902653,0.0,1.0
2003-10-23,12.4,12.47,12.27,12.32,229600,4.95670011550989,4.98468148712971,4.9047347110731,4.92472140508725,574382.136028645,0.0,1.0
2003-10-24,12.45,12.61,12.35,12.49,248600,4.97668680952405,5.04064423036933,4.93671342149574,4.99267616473537,621913.758783627,0.0,1.0
2003-10-27,12.6,12.7,12.57,12.59,234800,5.0366468915665,5.07662027959481,5.02465487515801,5.03264955276367,587390.790677377,0.0,1.0
2003-10-28,12.72,12.75,12.48,12.5,436600,5.08461495720047,5.09660697360896,4.98867882593254,4.9966735035382,1092226.65762241,0.0,1.0
2003-10-29,12.72,12.73,12.62,12.64,284600,5.08461495720047,5.0886122960033,5.04464156917217,5.05263624677783,711973.675582544,0.0,1.0
2003-10-30,12.96,13.05,12.85,13.0,609300,5.18055108846841,5.21652713769388,5.13658036163727,5.19654044367973,1524264.09182166,0.0,1.0
2003-10-31,13.12,13.2,13.04,13.09,677600,5.24450850931369,5.27648721973634,5.21252979889105,5.2325164929052,1695127.76730405,0.0,1.0
2003-11-03,13.51,13.55,13.4,13.5,631300,5.40040472262408,5.41639407783541,5.35643399579295,5.39640738382125,1579300.70764322,0.0,1.0
2003-11-04,13.62,13.74,13.55,13.65,567700,5.44437544945522,5.49234351508919,5.41639407783541,5.45636746586371,1420194.8546318,0.0,1.0
2003-11-05,13.47,13.55,13.27,13.49,1373600,5.38441536741276,5.41639407783541,5.30446859135615,5.39241004501842,3436286.15874977,0.0,1.0
2003-11-06,13.34,13.46,13.18,13.46,510200,5.33244996297597,5.38041802860993,5.26849254213068,5.38041802860993,1276349.15418909,0.0,1.0
2003-11-07,13.53,13.72,13.5,13.64,905400,5.40839940022975,5.48434883748353,5.39640738382125,5.45237012706088,2265006.90749274,0.0,1.0
2003-11-10,13.62,13.72,13.52,13.58,621800,5.44437544945522,5.48434883748353,5.40440206142692,5.4283860942439,1555534.89626573,0.0,1.0
2003-11-11,13.46,13.56,13.39,13.49,235600,5.38041802860993,5.42039141663824,5.35243665699012,5.39241004501842,589392.122161797,0.0,1.0
2003-11-12,13.68,13.76,13.45,13.5,576800,5.4683594822722,5.50033819269485,5.3764206898071,5.39640738382125,1442960.00026708,0.0,1.0
2003-11-13,13.77,13.82,13.66,13.75,296200,5.50433553149768,5.52432222551183,5.46036480466654,5.49634085389202,740992.982106639,0.0,1.0
2003-11-14,13.51,13.77,13.46,13.67,318200,5.40040472262408,5.50433553149768,5.38041802860993,5.46436214346937,796029.5979282,0.0,1.0
2003-11-17,13.12,13.26,12.9,13.2,650600,5.24450850931369,5.30047125255332,5.15656705565142,5.27648721973634,1627582.82970486,0.0,1.0
2003-11-18,12.98,13.18,12.9,13.15,427500,5.18854576607407,5.26849254213068,5.15656705565142,5.25650052572219,1069461.51198713,0.0,1.0
2003-11-19,13.04,13.04,12.8,12.89,254200,5.21252979889105,5.21252979889105,5.11659366762312,5.15256971684859,635923.07917457,0.0,1.0
2003-11-20,12.71,12.84,12.53,12.58,388000,5.08061761839764,5.13258302283444,5.00866551994669,5.02865221396084,970645.769943876,0.0,1.0
2003-11-21,12.82,12.84,12.66,12.8,256700,5.12458834522878,5.13258302283444,5.06063092438349,5.11659366762312,642177.240063384,0.0,1.0
2003-11-24,13.22,13.24,13.04,13.06,477200,5.284481897342,5.29247657494766,5.21252979889105,5.22052447649671,1193794.23045675,0.0,1.0
2003-11-25,13.13,13.25,13.0,13.23,324700,5.24850584811652,5.29647391375049,5.19654044367973,5.28847923614483,812290.416239116,0.0,1.0
2003-11-26,13.45,13.46,13.23,13.41,284000,5.3764206898071,5.38041802860993,5.28847923614483,5.36043133459578,710472.676969229,0.0,1.0
2003-11-28,13.33,13.41,13.25,13.25,133400,5.32845262417314,5.36043133459578,5.29647391375049,5.29647391375049,333722.025027095,0.0,1.0
2003-12-01,13.85,13.87,13.66,13.66,446800,5.53631424192032,5.54430891952599,5.46036480466654,5.46036480466654,1117743.63404877,0.0,1.0
2003-12-02,13.82,13.95,13.78,13.78,382700,5.52432222551183,5.57628762994863,5.50833287030051,5.50833287030051,957386.948859592,0.0,1.0
2003-12-03,14.1,14.26,14.01,14.13,532600,5.63624771199109,5.70020513283638,5.60027166276561,5.64823972839958,1332386.43575286,0.0,1.0
2003-12-04,13.93,14.03,13.85,13.97,234800,5.56829295234297,5.60826634037127,5.53631424192032,5.58428230755429,587390.790677376,0.0,1.0
2003-12-05,13.86,14.03,13.77,13.77,321400,5.54031158072315,5.60826634037127,5.50433553149768,5.50433553149768,804034.923865881,0.0,1.0
2003-12-08,14.08,14.1,13.79,13.79,259600,5.62825303438543,5.63624771199109,5.51233020910334,5.51233020910334,649432.066694408,0.0,1.0
2003-12-09,13.76,14.03,13.69,13.96,255600,5.50033819269485,5.60826634037127,5.47235682107504,5.58028496875146,639425.409272306,0.0,1.0
2003-12-10,13.71,13.85,13.56,13.67,354400,5.4803514986807,5.53631424192032,5.42039141663824,5.46436214346937,886589.84759822,0.0,1.0
2003-12-11,13.81,13.83,13.53,13.57,285400,5.520324886709,5.52831956431466,5.40839940022975,5.42438875544107,713975.007066965,0.0,1.0
2003-12-12,13.9,13.96,13.66,13.96,290200,5.55630093593448,5.58028496875146,5.46036480466654,5.58028496875146,725982.995973486,0.0,1.0
2003-12-15,13.84,14.25,13.82,14.25,295500,5.53231690311749,5.69620779403355,5.52432222551183,5.69620779403355,739241.817057772,0.0,1.0
2003-12-16,14.1,14.15,13.95,14.02,437600,5.63624771199109,5.65623440600524,5.57628762994863,5.60426900156844,1094728.32197794,0.0,1.0
2003-12-17,13.89,13.91,13.77,13.82,289800,5.55230359713165,5.56029827473731,5.50433553149768,5.52432222551183,724982.330231276,0.0,1.0
2003-12-18,14.13,14.17,13.81,13.81,400500,5.64823972839958,5.6642290836109,5.520324886709,5.520324886709,1001916.57438794,0.0,1.0
2003-12-19,14.07,14.11,13.99,14.01,256000,5.6242556955826,5.64024505079392,5.59227698515995,5.60027166276561,640426.075014516,0.0,1.0
2003-12-22,14.17,14.17,14.0,14.05,222800,5.6642290836109,5.6642290836109,5.59627432396278,5.61626101797694,557370.818411071,0.0,1.0
2003-12-23,14.05,14.17,13.96,14.13,200900,5.61626101797694,5.6642290836109,5.58028496875146,5.64823972839958,502584.369025063,0.0,1.0
2003-12-24,14.0,14.14,13.97,14.1,119000,5.59627432396278,5.65223706720241,5.58428230755429,5.63624771199109,297698.058307529,0.0,1.0
2003-12-26,14.0,14.06,13.9,13.9,179400,5.59627432396278,5.62025835677977,5.55630093593448,5.55630093593448,448798.585381267,0.0,1.0
2003-12-29,14.59,14.59,14.33,14.33,433200,5.83211731332979,5.83211731332979,5.72818650445619,5.72818650445619,1083720.99881363,0.0,1.0
2003-12-30,14.61,14.67,14.54,14.58,196500,5.84011199093545,5.86409602375243,5.81213061931563,5.82811997452696,491577.045860751,0.0,1.0
2003-12-31,14.8,14.85,14.65,14.69,198000,5.91606142818923,5.93604812220338,5.85610134614677,5.87209070135809,495329.54239404,0.0,1.0
2004-01-02,14.8,14.99,14.8,14.85,244000,5.91606142818923,5.99201086544301,5.91606142818923,5.93604812220338,610406.102748211,0.0,1.0
2004-01-05,15.26,15.27,15.1,15.23,368400,6.09993901311943,6.10393635192226,6.03598159227414,6.08794699671094,921613.148575578,0.0,1.0
2004-01-06,15.17,15.23,14.98,15.0,459800,6.06396296389396,6.08794699671094,5.98801352664018,5.99600820424584,1150265.2706706,0.0,1.0
2004-01-07,14.89,14.93,14.73,14.88,354500,5.9520374774147,5.96802683262603,5.88808005656941,5.94804013861187,886840.014033774,0.0,1.0
2004-01-08,15.26,15.28,15.02,15.02,220800,6.09993901311943,6.10793369072509,6.0040028818515,6.0040028818515,552367.489700021,0.0,1.0
2004-01-09,15.33,15.58,15.3,15.34,327400,6.12792038473925,6.22785385481001,6.11592836833076,6.13191772354208,819044.909999033,0.0,1.0
2004-01-12,15.22,15.22,15.07,15.19,262600,6.08394965790811,6.08394965790811,6.02398957586565,6.07195764149962,656937.059760984,0.0,1.0
2004-01-13,15.27,15.5,15.15,15.48,320000,6.10393635192226,6.19587514438737,6.0559682862883,6.18788046678171,800532.593768146,0.0,1.0
2004-01-14,15.77,15.77,15.54,15.59,390000,6.30380329206379,6.30380329206379,6.21186449959869,6.23185119361284,975649.098654927,0.0,1.0
2004-01-15,16.12,16.2,15.93,16.19,471800,6.44371015016286,6.47568886058551,6.36776071290908,6.47169152178268,1180285.24293691,0.0,1.0
2004-01-16,16.11,16.23,16.0,16.21,341600,6.43971281136003,6.487680876994,6.39574208452889,6.47968619938834,854568.543847495,0.0,1.0
2004-01-20,15.7,15.78,15.58,15.74,416700,6.27582192044398,6.30780063086662,6.22785385481001,6.2918112756553,1042443.53694746,0.0,1.0
2004-01-21,15.95,16.03,15.68,15.76,382400,6.37575539051474,6.40773410093739,6.26782724283832,6.29980595326096,956636.449552934,0.0,1.0
2004-01-22,15.99,16.05,15.83,15.84,457100,6.39174474572606,6.41572877854305,6.32778732488078,6.33178466368361,1143510.77691069,0.0,1.0
2004-01-23,15.79,15.95,15.73,15.86,229900,6.31179796966945,6.37575539051474,6.28781393685247,6.33977934128927,575132.635335302,0.0,1.0
2004-01-26,15.76,15.85,15.49,15.59,386500,6.29980595326096,6.33578200248644,6.19187780558454,6.23185119361284,966893.273410588,0.0,1.0
2004-01-27,15.78,15.9,15.67,15.9,247900,6.30780063086662,6.35576869650059,6.26382990403549,6.35576869650059,620162.59373476,0.0,1.0
2004-01-28,15.48,15.94,15.46,15.8,624800,6.18788046678171,6.37175805171191,6.17988578917605,6.31579530847228,1563039.8893323,0.0,1.0
2004-01-29,15.11,15.37,15.03,15.36,431500,6.03997893107697,6.14390973995057,6.00800022065433,6.13991240114774,1079468.16940923,0.0,1.0
2004-01-30,15.25,15.3,15.08,15.21,343600,6.0959416743166,6.11592836833076,6.02798691466848,6.07995231910528,859571.872558546,0.0,1.0
2004-02-02,15.43,15.59,15.13,15.29,672700,6.16789377276755,6.23185119361284,6.04797360868264,6.11193102952792,1682869.61196197,0.0,1.0
2004-02-03,15.16,15.27,15.1,15.26,565100,6.05996562509113,6.10393635192226,6.03598159227414,6.09993901311943,1413690.52730743,0.0,1.0
2004-02-04,14.85,15.1,14.85,14.97,599100,5.93604812220338,6.03598159227414,5.93604812220338,5.98401618783735,1498747.1153953,0.0,1.0
2004-02-05,15.1,15.22,15.05,15.2,427300,6.03598159227414,6.08394965790811,6.01599489825999,6.07595498030245,1068961.17911603,0.0,1.0
2004-02-06,15.22,15.29,15.04,15.08,319200,6.08394965790811,6.11193102952792,6.01199755945716,6.02798691466848,798531.262283725,0.0,1.0
2004-02-09,15.49,15.58,15.39,15.51,228700,6.19187780558454,6.22785385481001,6.15190441755623,6.1998724831902,572130.638108671,0.0,1.0
2004-02-10,15.39,15.45,15.27,15.35,273400,6.15190441755623,6.17588845037321,6.10393635192226,6.13591506234491,683955.034800659,0.0,1.0
2004-02-11,15.83,15.93,15.51,15.59,1262200,6.32778732488078,6.36776071290908,6.1998724831902,6.23185119361284,3157600.74954423,0.0,1.0
2004-02-12,15.75,15.83,15.66,15.73,296100,6.29580861445813,6.32778732488078,6.25983256523266,6.28781393685247,740742.815671087,0.0,1.0
2004-02-13,15.4,15.64,15.29,15.64,311000,6.15590175635906,6.251837887627,6.11193102952792,6.251837887627,778017.614568416,0.0,1.0
2004-02-17,15.75,15.81,15.57,15.65,437100,6.29580861445813,6.31979264727511,6.22385651600718,6.25583522642983,1093477.48980018,0.0,1.0
2004-02-18,15.47,15.68,15.35,15.68,540500,6.18388312797888,6.26782724283832,6.13591506234491,6.26782724283832,1352149.58416151,0.0,1.0
2004-02-19,15.5,15.7,15.5,15.63,357000,6.19587514438737,6.27582192044398,6.19587514438737,6.24784054882416,893094.174922587,0.0,1.0
2004-02-20,15.31,15.62,15.2,15.62,438200,6.11992570713359,6.24384321002133,6.07595498030245,6.24384321002133,1096229.32059125,0.0,1.0
2004-02-23,15.19,15.44,15.17,15.42,246200,6.07195764149962,6.17189111157038,6.06396296389396,6.16389643396472,615909.764330367,0.0,1.0
2004-02-24,15.03,15.14,14.89,14.95,360200,6.00800022065433,6.05197094748547,5.9520374774147,5.97602151023169,901099.500860268,0.0,1.0
2004-02-25,14.78,14.82,14.58,14.77,395500,5.90806675058357,5.92405610579489,5.82811997452696,5.90406941178074,989408.252610316,0.0,1.0
2004-02-26,14.78,14.85,14.64,14.68,260900,5.90806675058357,5.93604812220338,5.85210400734394,5.86809336255526,652684.23035659,0.0,1.0
2004-02-27,14.87,14.96,14.76,14.85,300500,5.94404279980904,5.98001884903452,5.90007207297791,5.93604812220338,751750.138835399,0.0,1.0
2004-03-01,14.75,14.81,14.47,14.57,440200,5.89607473417507,5.92005876699206,5.78414924769582,5.82412263572412,1101232.64930231,0.0,1.0
2004-03-02,14.54,14.67,14.35,14.55,548800,5.81213061931563,5.86409602375243,5.73618118206185,5.81612795811846,1372913.39831237,0.0,1.0
2004-03-03,14.73,14.79,14.5,14.62,343100,5.88808005656941,5.9120640893864,5.79614126410431,5.84410932973828,858321.040380784,0.0,1.0
2004-03-04,14.94,14.99,14.83,14.84,212400,5.97202417142886,5.99201086544301,5.92805344459772,5.93205078340055,531353.509113606,0.0,1.0
2004-03-05,14.76,14.95,14.66,14.73,278800,5.90007207297791,5.97602151023169,5.8600986849496,5.88808005656941,697464.022320496,0.0,1.0
2004-03-08,14.58,14.75,14.55,14.66,357900,5.82811997452696,5.89607473417507,5.81612795811846,5.8600986849496,895345.672842559,0.0,1.0
2004-03-09,14.32,14.57,14.26,14.49,447800,5.72418916565336,5.82412263572412,5.70020513283638,5.79214392530148,1120245.2984043,0.0,1.0
2004-03-10,13.83,14.03,13.82,13.95,570000,5.52831956431466,5.60826634037127,5.52432222551183,5.57628762994863,1425948.68264951,0.0,1.0
2004-03-11,13.43,13.71,13.35,13.63,490600,5.36842601220144,5.4803514986807,5.3364473017788,5.44837278825805,1227316.53282079,0.0,1.0
2004-03-12,13.64,13.66,13.41,13.52,482400,5.45237012706088,5.46036480466654,5.36043133459578,5.40440206142692,1206802.88510548,0.0,1.0
2004-03-15,12.94,13.29,12.76,13.29,725400,5.17255641086274,5.31246326896181,5.10060431241179,5.31246326896181,1814707.32349817,0.0,1.0
2004-03-16,12.94,13.12,12.8,13.05,451100,5.17255641086274,5.24450850931369,5.11659366762312,5.21652713769388,1128500.79077753,0.0,1.0
2004-03-17,13.15,13.2,12.95,13.12,428600,5.25650052572219,5.27648721973634,5.17655374966557,5.24450850931369,1072213.34277821,0.0,1.0
2004-03-18,12.98,13.06,12.83,12.95,623200,5.18854576607407,5.22052447649671,5.12858568403161,5.17655374966557,1559037.22636346,0.0,1.0
2004-03-19,12.63,12.82,12.55,12.66,861300,5.048638907975,5.12458834522878,5.01666019755235,5.06063092438349,2154683.50941407,0.0,1.0
2004-03-22,12.5,12.59,12.41,12.53,586700,4.9966735035382,5.03264955276367,4.96069745431272,5.00866551994669,1467726.47738678,0.0,1.0
2004-03-23,12.68,12.76,12.55,12.68,362800,5.06862560198915,5.10060431241179,5.01666019755235,5.06862560198915,907603.828184634,0.0,1.0
2004-03-24,12.34,12.47,12.14,12.45,439900,4.93271608269291,4.98468148712971,4.8527693066363,4.97668680952405,1100482.14999565,0.0,1.0
2004-03-25,12.93,12.97,12.6,12.62,442800,5.16855907205991,5.18454842727124,5.0366468915665,5.04464156917217,1107736.97662667,0.0,1.0
2004-03-26,12.6,12.73,12.49,12.73,623800,5.0366468915665,5.0886122960033,4.99267616473537,5.0886122960033,1560538.22497678,0.0,1.0
2004-03-29,13.07,13.14,12.87,12.9,653100,5.22452181529954,5.25250318691935,5.14457503924293,5.15656705565142,1633836.99059367,0.0,1.0
2004-03-30,12.93,13.0,12.7,12.75,294300,5.16855907205991,5.19654044367973,5.07662027959481,5.09660697360896,736239.819831142,0.0,1.0
2004-03-31,12.85,12.93,12.71,12.92,509300,5.13658036163727,5.16855907205991,5.08061761839764,5.16456173325708,1274097.65626911,0.0,1.0
2004-04-01,13.16,13.23,12.97,13.0,331400,5.26049786452502,5.28847923614483,5.18454842727124,5.19654044367973,829051.567421135,0.0,1.0
2004-04-02,13.76,13.8,13.55,13.6,535300,5.50033819269485,5.51632754790617,5.41639407783541,5.43638077184956,1339140.92951278,0.0,1.0
2004-04-05,13.68,13.83,13.54,13.57,402600,5.4683594822722,5.52831956431466,5.41239673903258,5.42438875544107,1007170.06953455,0.0,1.0
2004-04-06,13.61,13.7,13.5,13.68,300000,5.44037811065239,5.47635415987787,5.39640738382125,5.4683594822722,750499.306657636,0.0,1.0
2004-04-07,13.55,13.69,13.45,13.54,257500,5.41639407783541,5.47235682107504,5.3764206898071,5.41239673903258,644178.571547804,0.0,1.0
2004-04-08,13.44,13.63,13.4,13.59,303100,5.37242335100427,5.44837278825805,5.35643399579295,5.43238343304673,758254.466159765,0.0,1.0
2004-04-12,13.52,13.57,13.35,13.35,239700,5.40440206142692,5.42438875544107,5.3364473017788,5.3364473017788,599648.946019451,0.0,1.0
2004-04-13,13.38,13.68,13.31,13.64,284600,5.34843931818729,5.4683594822722,5.32045794656747,5.45237012706088,711973.675582544,0.0,1.0
2004-04-14,13.36,13.4,13.09,13.09,358100,5.34044464058163,5.35643399579295,5.2325164929052,5.2325164929052,895846.005713664,0.0,1.0
2004-04-15,13.45,13.62,13.29,13.58,416700,5.3764206898071,5.44437544945522,5.31246326896181,5.4283860942439,1042443.53694746,0.0,1.0
2004-04-16,13.46,13.59,13.4,13.46,358000,5.38041802860993,5.43238343304673,5.35643399579295,5.38041802860993,895595.839278113,0.0,1.0
2004-04-19,13.52,13.6,13.4,13.5,372700,5.40440206142692,5.43638077184956,5.35643399579295,5.39640738382125,932370.305304336,0.0,1.0
2004-04-20,13.52,13.84,13.47,13.71,324900,5.40440206142692,5.53231690311749,5.38441536741276,5.4803514986807,812790.749110219,0.0,1.0
2004-04-21,13.52,13.63,13.42,13.5,390000,5.49932286863893,5.54406588014413,5.4586474036342,5.49118777563798,958808.952656567,0.23746,1.0
2004-04-22,13.63,13.79,13.39,13.52,481000,5.54406588014413,5.60914662415169,5.44644476413279,5.49932286863893,1182531.04160977,0.0,1.0
2004-04-23,13.7,13.74,13.47,13.63,518300,5.57253870564744,5.58880889164933,5.47898513613657,5.54406588014413,1274232.51323564,0.0,1.0
2004-04-26,13.57,13.74,13.51,13.68,233600,5.51966060114129,5.58880889164933,5.49525532213846,5.56440361264649,574301.977796344,0.0,1.0
2004-04-27,13.56,13.67,13.51,13.54,187000,5.51559305464082,5.56033606614602,5.49525532213846,5.50745796163988,459736.600376354,0.0,1.0
2004-04-28,13.1,13.33,13.07,13.33,506900,5.32848591561908,5.42203948512995,5.31628327611766,5.42203948512995,1246205.79000414,0.0,1.0
2004-04-29,12.95,13.18,12.8,13.12,321300,5.26747271811199,5.36102628762286,5.2064595206049,5.33662100862003,789911.067919372,0.0,1.0
2004-04-30,12.94,13.08,12.87,12.96,208600,5.26340517161152,5.32035082261814,5.23493234610821,5.27154026461247,512839.865446564,0.0,1.0
2004-05-03,13.05,13.21,12.97,12.97,368200,5.30814818311672,5.37322892712428,5.27560781111294,5.27560781111294,905213.990687559,0.0,1.0
2004-05-04,13.14,13.23,12.95,13.07,298100,5.34475610162097,5.38136402012523,5.26747271811199,5.31628327611766,732874.227658776,0.0,1.0
2004-05-05,13.18,13.28,13.09,13.11,315300,5.36102628762286,5.40170175262759,5.32441836911861,5.33255346211955,775160.160955425,0.0,1.0
2004-05-06,12.82,12.96,12.64,12.9,388900,5.21459461360585,5.27154026461247,5.14137877659734,5.24713498560963,956104.619713177,0.0,1.0
2004-05-07,12.56,12.8,12.51,12.59,361000,5.10883840459356,5.2064595206049,5.0885006720912,5.12104104409498,887512.902330823,0.0,1.0
2004-05-10,12.37,12.45,12.21,12.44,300900,5.03155502108458,5.06409539308836,4.96647427707702,5.06002784658789,739757.984241952,0.0,1.0
2004-05-11,12.36,12.45,12.28,12.41,192000,5.02748747458411,5.06409539308836,4.99494710258033,5.04782520708647,472029.02284631,0.0,1.0
2004-05-12,11.6,11.65,11.29,11.65,1001800,4.71835394054819,4.73869167305056,4.59225999903354,4.73869167305056,2462909.76608038,0.0,1.0
2004-05-13,11.45,11.56,11.05,11.13,817600,4.65734074304111,4.7020837545463,4.4946388830222,4.52717925502598,2010056.9222872,0.0,1.0
2004-05-14,11.47,11.59,11.37,11.45,469400,4.66547583604205,4.71428639404772,4.62480037103732,4.65734074304111,1154012.62147947,0.0,1.0
2004-05-17,11.2,11.28,11.05,11.2,560300,4.55565208052929,4.58819245253307,4.4946388830222,4.55565208052929,1377488.86198327,0.0,1.0
2004-05-18,11.34,11.36,11.16,11.18,383200,4.61259773153591,4.62073282453685,4.5393818945274,4.54751698752835,942091.258097426,0.0,1.0
2004-05-19,11.36,11.64,11.35,11.61,409000,4.62073282453685,4.73462412655009,4.61666527803638,4.72242148704867,1005520.1580424,0.0,1.0
2004-05-20,11.24,11.31,11.17,11.22,371100,4.57192226653118,4.60039509203449,4.54344944102787,4.56378717353024,912343.595720134,0.0,1.0
2004-05-21,11.29,11.35,11.15,11.25,473200,4.59225999903354,4.61666527803638,4.53531434802693,4.57598981303165,1163354.86255664,0.0,1.0
2004-05-24,11.58,11.63,11.45,11.55,360100,4.71021884754725,4.73055658004961,4.65734074304111,4.69801620804583,885300.26628623,0.0,1.0
2004-05-25,11.92,11.93,11.56,11.58,622300,4.84851542856332,4.85258297506379,4.7020837545463,4.71021884754725,1529914.90061072,0.0,1.0
2004-05-26,11.82,11.88,11.67,11.83,335300,4.80783996355859,4.83224524256143,4.7468267660515,4.81190751005906,824329.850835249,0.0,1.0
2004-05-27,12.17,12.22,12.05,12.1,381700,4.95020409107513,4.97054182357749,4.90139353306946,4.92173126557182,938403.53135644,0.0,1.0
2004-05-28,12.07,12.11,11.96,12.07,126800,4.90952862607041,4.9257988120723,4.86478561456521,4.90952862607041,311735.833838084,0.0,1.0
2004-06-01,11.85,11.85,11.68,11.82,237000,4.82004260306001,4.82004260306001,4.75089431255198,4.80783996355859,582660.825075914,0.0,1.0
2004-06-02,12.05,12.1,11.91,11.94,277400,4.90139353306946,4.92173126557182,4.84444788206284,4.85665052156426,681983.598633158,0.0,1.0
2004-06-03,12.06,12.14,11.97,12.06,253100,4.90546107956993,4.93800145157371,4.86885316106568,4.90546107956993,622242.425429172,0.0,1.0
2004-06-04,12.32,12.41,12.23,12.24,298300,5.01121728858222,5.04782520708647,4.97460937007797,4.97867691657844,733365.924557574,0.0,1.0
2004-06-07,12.69,12.7,12.5,12.61,385000,5.16171650909971,5.16578405560018,5.08443312559073,5.12917613709593,946516.53018661,0.0,1.0
2004-06-08,12.4,12.47,12.26,12.28,335200,5.043757660586,5.07223048608931,4.98681200957938,4.99494710258033,824084.002385849,0.0,1.0
2004-06-09,11.95,12.17,11.95,12.16,304500,4.86071806806473,4.95020409107513,4.86071806806473,4.94613654457466,748608.52842032,0.0,1.0
2004-06-10,12.2,12.22,12.08,12.12,338000,4.96240673057655,4.97054182357749,4.91359617257088,4.92986635857277,830967.758969025,0.0,1.0
2004-06-14,11.7,11.78,11.65,11.78,426200,4.75902940555292,4.7915697775567,4.73869167305056,4.7915697775567,1047806.09133905,0.0,1.0
2004-06-15,11.96,12.07,11.88,11.92,320100,4.86478561456521,4.90952862607041,4.83224524256143,4.84851542856332,786960.886526582,0.0,1.0
2004-06-16,11.87,11.96,11.83,11.96,187500,4.82817769606095,4.86478561456521,4.81190751005906,4.86478561456521,460965.84262335,0.0,1.0
2004-06-17,11.89,11.93,11.71,11.81,210700,4.8363127890619,4.85258297506379,4.76309695205339,4.80377241705812,518002.682883945,0.0,1.0
2004-06-18,11.78,11.85,11.69,11.73,145100,4.7915697775567,4.82004260306001,4.75496185905245,4.77123204505434,356726.100078123,0.0,1.0
2004-06-21,11.73,11.88,11.72,11.83,188100,4.77123204505434,4.83224524256143,4.76716449855387,4.81190751005906,462440.933319744,0.0,1.0
2004-06-22,11.67,11.74,11.52,11.61,313200,4.7468267660515,4.77529959155481,4.68581356854441,4.72242148704867,769997.343518043,0.0,1.0
2004-06-23,11.6,11.67,11.4,11.55,650300,4.71835394054819,4.7468267660515,4.63700301053874,4.69801620804583,1598752.46644248,0.0,1.0
2004-06-24,11.8,11.91,11.69,11.73,310600,4.79970487055765,4.84444788206284,4.75496185905245,4.77123204505434,763605.283833665,0.0,1.0
2004-06-25,11.83,11.94,11.8,11.87,317800,4.81190751005906,4.85665052156426,4.79970487055765,4.82817769606095,781306.372190403,0.0,1.0
2004-06-28,12.01,12.21,11.94,12.18,336600,4.88512334706757,4.96647427707702,4.85665052156426,4.9542716375756,827525.880677437,0.0,1.0
2004-06-29,12.01,12.07,11.96,11.98,182100,4.88512334706757,4.90952862607041,4.86478561456521,4.87292070756615,447690.026355797,0.0,1.0
2004-06-30,12.12,12.28,11.99,12.24,324000,4.92986635857277,4.99494710258033,4.87698825406663,4.97867691657844,796548.976053148,0.0,1.0
2004-07-01,12.13,12.34,12.05,12.33,397600,4.93393390507324,5.01935238158317,4.90139353306946,5.01528483508269,977493.4348109,0.0,1.0
2004-07-02,12.24,12.29,12.15,12.22,279800,4.97867691657844,4.9990146490808,4.94206899807419,4.97054182357749,687883.961418737,0.0,1.0
2004-07-06,11.76,11.8,11.7,11.8,461900,4.78343468455576,4.79970487055765,4.75902940555292,4.79970487055765,1135573.98777453,0.0,1.0
2004-07-07,11.8,11.86,11.72,11.75,177800,4.79970487055765,4.82411014956048,4.76716449855387,4.77936713805528,437118.543031635,0.0,1.0
2004-07-08,11.63,11.75,11.62,11.71,316700,4.73055658004961,4.77936713805528,4.72648903354914,4.76309695205339,778602.039247013,0.0,1.0
2004-07-09,11.79,11.83,11.67,11.7,307600,4.79563732405717,4.81190751005906,4.7468267660515,4.75902940555292,756229.830351693,0.0,1.0
2004-07-12,11.8,11.82,11.72,11.76,187500,4.79970487055765,4.80783996355859,4.76716449855387,4.78343468455576,460965.842623349,0.0,1.0
2004-07-13,11.7,11.73,11.6,11.71,353900,4.75902940555292,4.77123204505434,4.71835394054819,4.76309695205339,870057.662423485,0.0,1.0
2004-07-14,11.59,11.69,11.5,11.51,166400,4.71428639404772,4.75496185905245,4.67767847554347,4.68174602204394,409091.819800135,0.0,1.0
2004-07-15,11.35,11.53,11.3,11.51,273800,4.61666527803638,4.68988111504489,4.59632754553402,4.68174602204394,673133.05445479,0.0,1.0
2004-07-16,11.4,11.59,11.37,11.58,215500,4.63700301053874,4.71428639404772,4.62480037103732,4.71021884754725,529803.408455103,0.0,1.0
2004-07-19,11.41,11.44,11.25,11.28,446000,4.64107055703922,4.65327319654063,4.57598981303165,4.58819245253307,1096484.08432007,0.0,1.0
2004-07-20,11.47,11.5,11.33,11.38,494100,4.66547583604205,4.67767847554347,4.60853018503543,4.6288679175378,1214737.18848105,0.0,1.0
2004-07-21,11.53,11.79,11.53,11.68,711200,4.68988111504489,4.79563732405717,4.68988111504489,4.75089431255198,1748474.17212654,0.0,1.0
2004-07-22,11.47,11.52,11.32,11.46,307100,4.66547583604205,4.68581356854441,4.60446263853496,4.66140828954158,755000.588104697,0.0,1.0
2004-07-23,11.2,11.29,11.15,11.27,1215200,4.55565208052929,4.59225999903354,4.53531434802693,4.5841249060326,2987550.3570981,0.0,1.0
2004-07-26,11.08,11.23,11.04,11.2,215600,4.50684152252362,4.56785472003071,4.49057133652173,4.55565208052929,530049.256904502,0.0,1.0
2004-07-27,11.33,11.36,11.2,11.22,304700,4.60853018503543,4.62073282453685,4.55565208052929,4.56378717353024,749100.225319119,0.0,1.0
2004-07-28,11.4,11.47,11.19,11.39,430800,4.63700301053874,4.66547583604205,4.55158453402882,4.63293546403827,1059115.12001141,0.0,1.0
2004-07-29,11.4,11.47,11.3,11.37,210400,4.63700301053874,4.66547583604205,4.59632754553402,4.62480037103732,517265.137535748,0.0,1.0
2004-07-30,11.34,11.4,11.28,11.38,145900,4.61259773153591,4.63700301053874,4.58819245253307,4.6288679175378,358692.887673315,0.0,1.0
2004-08-02,11.25,11.25,11.11,11.16,358300,4.57598981303165,4.57598981303165,4.51904416202504,4.5393818945274,880874.994197047,0.0,1.0
2004-08-03,11.16,11.31,11.14,11.19,305200,4.5393818945274,4.60039509203449,4.53124680152646,4.55158453402882,750329.467566114,0.0,1.0
2004-08-04,11.14,11.2,10.92,10.93,261000,4.53124680152646,4.55565208052929,4.44176077851606,4.44582832501653,641664.452931702,0.0,1.0
2004-08-05,11.07,11.27,11.02,11.23,240200,4.50277397602315,4.5841249060326,4.48243624352078,4.56785472003071,590527.975456685,0.0,1.0
2004-08-06,10.87,11.03,10.86,10.98,300000,4.4214230460137,4.48650379002126,4.41735549951322,4.46616605751889,737545.348197358,0.0,1.0
2004-08-09,10.75,10.84,10.64,10.82,553500,4.37261248800803,4.40922040651228,4.32786947650283,4.40108531351133,1360771.16742413,0.0,1.0
2004-08-10,10.91,10.94,10.75,10.75,260300,4.43769323201559,4.449895871517,4.37261248800803,4.37261248800803,639943.513785908,0.0,1.0
2004-08-11,10.94,10.97,10.68,10.83,500700,4.449895871517,4.46209851101842,4.34413966250472,4.40515286001181,1230963.18614139,0.0,1.0
2004-08-12,10.41,10.51,10.28,10.45,568200,4.23431590699196,4.27499137199668,4.18143780248581,4.25058609299385,1396910.8894858,0.0,1.0
2004-08-13,10.46,10.63,10.41,10.43,420200,4.25465363949432,4.32380193000235,4.23431590699196,4.2424509999929,1033055.1843751,0.0,1.0
2004-08-16,10.59,10.62,10.37,10.41,769400,4.41190458044794,4.424402893707,4.32025028321484,4.33691470089359,1846809.20709594,0.256599,1.0
2004-08-17,10.54,10.69,10.51,10.6,326700,4.39107405834951,4.45356562464481,4.37857574509045,4.41607068486763,784185.817465873,0.0,1.0
2004-08-18,10.76,10.83,10.45,10.45,605100,4.48272835558261,4.51189108652042,4.35357911857233,4.35357911857233,1452435.99065993,0.0,1.0
2004-08-19,10.72,10.79,10.65,10.79,376600,4.46606393790386,4.49522666884167,4.43690120696606,4.49522666884167,903961.979974436,0.0,1.0
2004-08-20,10.69,10.75,10.52,10.54,347700,4.45356562464481,4.47856225116292,4.38274184951014,4.39107405834951,834592.619323183,0.0,1.0
2004-08-23,10.68,10.89,10.67,10.87,360000,4.44939952022512,4.53688771303853,4.44523341580543,4.52855550419916,864116.60326818,0.0,1.0
2004-08-24,10.75,10.8,10.7,10.77,331800,4.47856225116292,4.49939277326136,4.45773172906449,4.4868944600023,796427.469345507,0.0,1.0
2004-08-25,11.01,11.04,10.75,10.8,1346100,4.58688096607477,4.59937927933383,4.47856225116292,4.49939277326136,3231075.9990536,0.0,1.0
2004-08-26,10.98,11.01,10.85,10.9,360300,4.57438265281571,4.58688096607477,4.52022329535979,4.54105381745822,864836.700437571,0.0,1.0
2004-08-27,10.82,10.89,10.77,10.89,274600,4.50772498210073,4.53688771303853,4.4868944600023,4.53688771303853,659128.942381784,0.0,1.0
2004-08-30,10.76,10.88,10.76,10.79,253500,4.48272835558261,4.53272160861885,4.48272835558261,4.49522666884167,608482.108134677,0.0,1.0
2004-08-31,10.74,10.77,10.65,10.73,401300,4.47439614674324,4.4868944600023,4.43690120696606,4.47023004232355,963249.980254224,0.0,1.0
2004-09-01,10.77,10.86,10.75,10.79,263600,4.4868944600023,4.52438939977947,4.47856225116292,4.49522666884167,632725.379504145,0.0,1.0
2004-09-02,11.0,11.03,10.83,10.86,302300,4.58271486165509,4.59521317491414,4.51189108652042,4.52438939977947,725617.914355474,0.0,1.0
2004-09-03,11.03,11.1,10.97,11.06,224800,4.59521317491414,4.62437590585195,4.57021654839603,4.6077114881732,539592.812263019,0.0,1.0
2004-09-07,11.16,11.22,11.06,11.13,385600,4.64937253237007,4.67436915888819,4.6077114881732,4.63687421911101,925564.895056139,0.0,1.0
2004-09-08,11.16,11.28,11.06,11.06,375900,4.64937253237007,4.6993657854063,4.6077114881732,4.6077114881732,902281.753245858,0.0,1.0
2004-09-09,11.16,11.2,11.07,11.16,234800,4.64937253237007,4.66603695004881,4.61187759259289,4.64937253237007,563596.051242691,0.0,1.0
2004-09-10,11.29,11.37,11.17,11.22,420700,4.70353188982599,4.73686072518348,4.65353863678975,4.67436915888819,1009816.26387479,0.0,1.0
2004-09-13,11.36,11.47,11.27,11.33,474500,4.7326946207638,4.77852176938035,4.69519968098662,4.72019630750474,1138953.68958542,0.0,1.0
2004-09-14,11.32,11.35,11.25,11.3,299600,4.71603020308505,4.72852851634411,4.68686747214725,4.70769799424568,719137.039830963,0.0,1.0
2004-09-15,11.31,11.37,11.22,11.37,391500,4.71186409866537,4.73686072518348,4.67436915888819,4.73686072518348,939726.806054145,0.0,1.0
2004-09-16,11.23,11.23,11.08,11.11,345700,4.67853526330787,4.67853526330787,4.61604369701258,4.62854201027164,829791.97152725,0.0,1.0
2004-09-17,11.27,11.36,11.18,11.24,306700,4.69519968098662,4.7326946207638,4.65770474120944,4.68270136772756,736179.33950653,0.0,1.0
2004-09-20,11.15,11.18,11.09,11.12,314100,4.64520642795038,4.65770474120944,4.62020980143226,4.63270811469132,753941.736351487,0.0,1.0
2004-09-21,11.37,11.4,11.19,11.23,409800,4.73686072518348,4.74935903844254,4.66187084562913,4.67853526330787,983652.733386946,0.0,1.0
2004-09-22,11.1,11.21,11.0,11.15,653400,4.62437590585195,4.6702030544685,4.58271486165509,4.64520642795038,1568371.63493175,0.0,1.0
2004-09-23,10.88,10.95,10.85,10.95,550000,4.53272160861885,4.56188433955665,4.52022329535979,4.56188433955665,1320178.14388194,0.0,1.0
2004-09-24,10.78,10.86,10.77,10.8,407800,4.49106056442198,4.52438939977947,4.4868944600023,4.49939277326136,978852.085591011,0.0,1.0
2004-09-27,10.57,10.65,10.53,10.58,760300,4.40357237160857,4.43690120696606,4.38690795392982,4.40773847602825,1824966.25962444,0.0,1.0
2004-09-28,10.67,10.73,10.55,10.61,552300,4.44523341580543,4.47023004232355,4.3952401627692,4.42023678928731,1325698.88884727,0.0,1.0
2004-09-29,10.7,10.77,10.67,10.71,286400,4.45773172906449,4.4868944600023,4.44523341580543,4.46189783348418,687452.764377797,0.0,1.0
2004-09-30,10.8,10.86,10.74,10.78,499600,4.49939277326136,4.52438939977947,4.47439614674324,4.49106056442198,1199201.8194244,0.0,1.0
2004-10-01,11.0,11.05,10.86,10.89,357900,4.58271486165509,4.60354538375352,4.52438939977947,4.53688771303853,859075.923082448,0.0,1.0
2004-10-04,11.14,11.23,11.1,11.1,372400,4.64104032353069,4.67853526330787,4.62437590585195,4.62437590585195,893880.619602974,0.0,1.0
2004-10-05,11.15,11.27,11.13,11.17,232300,4.64520642795038,4.69519968098662,4.63687421911101,4.65353863678975,557595.241497773,0.0,1.0
2004-10-06,11.27,11.3,11.12,11.13,259100,4.69519968098662,4.70769799424568,4.63270811469132,4.63687421911101,621923.921963293,0.0,1.0
2004-10-07,11.17,11.26,11.17,11.24,567800,4.65353863678975,4.69103357656693,4.65353863678975,4.68270136772756,1362903.90926576,0.0,1.0
2004-10-08,11.05,11.19,11.01,11.11,291900,4.60354538375352,4.66187084562913,4.58688096607477,4.62854201027164,700654.545816616,0.0,1.0
2004-10-11,11.04,11.09,10.95,11.02,326600,4.59937927933383,4.62020980143226,4.56188433955665,4.59104707049446,783945.785076077,0.0,1.0
2004-10-12,10.85,10.89,10.72,10.78,508800,4.52022329535979,4.53688771303853,4.46606393790386,4.49106056442198,1221284.79928569,0.0,1.0
2004-10-13,10.87,10.96,10.81,10.96,612400,4.52855550419916,4.56605044397634,4.50355887768104,4.56605044397634,1469958.35511509,0.0,1.0
2004-10-14,10.61,10.86,10.57,10.8,747500,4.42023678928731,4.52438939977947,4.40357237160857,4.49939277326136,1794242.11373046,0.0,1.0
2004-10-15,10.71,10.82,10.58,10.68,506300,4.46189783348418,4.50772498210073,4.40773847602825,4.44939952022512,1215283.98954078,0.0,1.0
2004-10-18,10.62,10.68,10.49,10.51,472100,4.424402893707,4.44939952022512,4.37024353625108,4.37857574509045,1133192.9122303,0.0,1.0
2004-10-19,10.59,10.86,10.55,10.78,495900,4.41190458044794,4.52438939977947,4.3952401627692,4.49106056442198,1190320.62100192,0.0,1.0
2004-10-20,10.64,10.66,10.5,10.54,283700,4.43273510254637,4.44106731138575,4.37440964067076,4.39107405834951,680971.889853286,0.0,1.0
2004-10-21,10.56,10.6,10.46,10.49,494000,4.39940626718888,4.41607068486763,4.35774522299202,4.37024353625108,1185760.00559578,0.0,1.0
2004-10-22,10.54,10.75,10.51,10.71,435200,4.39107405834951,4.47856225116292,4.37857574509045,4.46189783348418,1044620.96039531,0.0,1.0
2004-10-25,10.57,10.64,10.5,10.55,297200,4.40357237160857,4.43273510254637,4.37440964067076,4.3952401627692,713376.262475842,0.0,1.0
2004-10-26,10.76,10.77,10.6,10.63,472900,4.48272835558261,4.4868944600023,4.41607068486763,4.42856899812669,1135113.17134867,0.0,1.0
2004-10-27,10.9,10.96,10.7,10.75,514500,4.54105381745822,4.56605044397634,4.45773172906449,4.47856225116292,1234966.64550411,0.0,1.0
2004-10-28,11.03,11.07,10.9,10.9,421800,4.59521317491414,4.61187759259289,4.54105381745822,4.54105381745822,1012456.62016255,0.0,1.0
2004-10-29,11.04,11.04,10.87,10.9,472600,4.59937927933383,4.59937927933383,4.52855550419916,4.54105381745822,1134393.07417928,0.0,1.0
2004-11-01,11.13,11.25,11.07,11.1,1497600,4.63687421911101,4.68686747214725,4.61187759259289,4.62437590585195,3594725.06959563,0.0,1.0
2004-11-02,11.16,11.45,11.11,11.15,1604900,4.64937253237007,4.77018956054097,4.62854201027164,4.64520642795038,3852279.8238475,0.0,1.0
2004-11-03,11.39,11.47,11.35,11.42,517700,4.74519293402286,4.77852176938035,4.72852851634411,4.75769124728192,1242647.6819776,0.0,1.0
2004-11-04,11.66,11.68,11.36,11.38,681600,4.85767775335439,4.86600996219376,4.7326946207638,4.74102682960317,1636060.76885442,0.0,1.0
2004-11-05,11.92,11.93,11.7,11.74,559400,4.96599646826624,4.97016257268592,4.87434217103314,4.89100658871188,1342741.18852283,0.0,1.0
2004-11-08,11.95,11.97,11.85,11.89,484800,4.9784947815253,4.98682699036467,4.93683373732843,4.95349815500718,1163677.02573448,0.0,1.0
2004-11-09,11.95,11.99,11.87,11.93,497500,4.9784947815253,4.99515919920404,4.9451659461678,4.97016257268592,1194161.13923866,0.0,1.0
2004-11-10,12.0,12.08,11.92,11.99,467100,4.99932530362373,5.03265413898122,4.96599646826624,4.99515919920404,1121191.29274046,0.0,1.0
2004-11-11,12.47,12.49,12.21,12.21,600600,5.19513221134899,5.20346442018836,5.08681349643714,5.08681349643714,1441634.53311908,0.0,1.0
2004-11-12,12.69,12.74,12.45,12.51,619900,5.28678650858209,5.30761703068053,5.18680000250962,5.21179662902774,1487960.78434985,0.0,1.0
2004-11-15,12.55,12.58,12.26,12.49,576600,5.22846104670648,5.24095935996554,5.10764401853558,5.20346442018836,1384026.75956787,0.0,1.0
2004-11-16,12.39,12.41,12.26,12.36,658700,5.1618033759915,5.17013558483087,5.10764401853558,5.14930506273244,1581093.35159097,0.0,1.0
2004-11-17,12.66,12.79,12.57,12.59,495300,5.27428819532303,5.32844755277896,5.23679325554586,5.24512546438523,1188880.42666314,0.0,1.0
2004-11-18,12.63,12.69,12.54,12.63,292500,5.26178988206398,5.28678650858209,5.2242949422868,5.26178988206398,702094.740155396,0.0,1.0
2004-11-19,12.39,12.76,12.39,12.73,354700,5.1618033759915,5.3159492395199,5.1618033759915,5.30345092626084,851394.886608954,0.0,1.0
2004-11-22,12.53,12.57,12.32,12.32,283700,5.22012883786711,5.23679325554586,5.1326406450537,5.1326406450537,680971.889853285,0.0,1.0
2004-11-23,12.56,12.59,12.42,12.55,501500,5.23262715112617,5.24512546438523,5.17430168925056,5.22846104670648,1203762.43483053,0.0,1.0
2004-11-24,12.5,12.64,12.43,12.59,523300,5.20763052460805,5.26595598648366,5.17846779367025,5.24512546438523,1256089.49580622,0.0,1.0
2004-11-26,12.61,12.67,12.54,12.55,145500,5.2534576732246,5.27845429974272,5.2242949422868,5.22846104670648,349247.127154223,0.0,1.0
2004-11-29,12.51,12.69,12.45,12.65,572000,5.21179662902774,5.28678650858209,5.18680000250962,5.27012209090335,1372985.26963722,0.0,1.0
2004-11-30,12.39,12.53,12.3,12.53,446600,5.1618033759915,5.22012883786711,5.12430843621432,5.22012883786711,1071984.65283214,0.0,1.0
2004-12-01,12.7,12.71,12.48,12.49,809500,5.29095261300178,5.29511871742147,5.19929831576868,5.20346442018836,1943062.19540442,0.0,1.0
2004-12-02,13.0,13.11,12.89,12.92,778900,5.41593574559237,5.46176289420892,5.37010859697582,5.38260691023488,1869612.28412663,0.0,1.0
2004-12-03,13.28,13.34,13.17,13.26,534400,5.53258666934359,5.55758329586171,5.48675952072704,5.52425446050422,1282733.09107365,0.0,1.0
2004-12-06,13.34,13.4,13.22,13.28,400200,5.55758329586171,5.58257992237983,5.50759004282548,5.53258666934359,960609.623966461,0.0,1.0
2004-12-07,13.17,13.45,13.16,13.41,391700,5.48675952072704,5.60341044447826,5.48259341630736,5.58674602679952,940206.87083374,0.0,1.0
2004-12-08,13.31,13.38,13.19,13.31,297600,5.54508498260265,5.57424771354046,5.49509172956641,5.54508498260265,714336.392035029,0.0,1.0
2004-12-09,13.22,13.26,12.95,13.12,570500,5.50759004282548,5.52425446050422,5.39510522349394,5.46592899862861,1369384.78379027,0.0,1.0
2004-12-10,13.13,13.16,13.03,13.1,344300,5.4700951030483,5.48259341630736,5.42843405885143,5.45759678978924,826431.518070095,0.0,1.0
2004-12-13,13.58,13.64,13.4,13.43,800400,5.65756980193419,5.68256642845231,5.58257992237983,5.59507823563889,1921219.24793292,0.0,1.0
2004-12-14,13.6,13.64,13.49,13.5,429400,5.66590201077356,5.68256642845231,5.62007486215701,5.6242409665767,1030699.0817871,0.0,1.0
2004-12-15,13.51,13.6,13.49,13.52,1050400,5.62840707099638,5.66590201077356,5.62007486215701,5.63257317541607,2521300.22242471,0.0,1.0
2004-12-16,13.49,13.55,13.4,13.48,940600,5.62007486215701,5.64507148867513,5.58257992237983,5.61590875773732,2257744.65842792,0.0,1.0
2004-12-17,13.36,13.42,13.23,13.25,790200,5.56591550470108,5.5909121312192,5.51175614724516,5.52008835608453,1896735.94417366,0.0,1.0
2004-12-20,13.51,13.6,13.4,13.51,788200,5.62840707099638,5.66590201077356,5.58257992237983,5.62840707099638,1891935.29637772,0.0,1.0
2004-12-21,13.65,13.65,13.49,13.56,282600,5.68673253287199,5.68673253287199,5.62007486215701,5.64923759309481,678331.533565522,0.0,1.0
2004-12-22,13.74,13.8,13.61,13.63,397900,5.72422747264917,5.74922409916729,5.67006811519325,5.67840032403262,955088.879001136,0.0,1.0
2004-12-23,13.87,13.93,13.75,13.75,323800,5.77838683010509,5.80338345662321,5.72839357706886,5.72839357706886,777224.878161769,0.0,1.0
2004-12-27,13.8,13.93,13.77,13.78,360800,5.74922409916729,5.80338345662321,5.73672578590823,5.74089189032791,866036.862386554,0.0,1.0
2004-12-28,13.78,13.84,13.68,13.72,309600,5.74089189032791,5.76588851684603,5.69923084613105,5.7158952638098,743140.278810636,0.0,1.0
2004-12-29,13.72,13.77,13.63,13.65,276700,5.7158952638098,5.73672578590823,5.67840032403262,5.68673253287199,664169.622567515,0.0,1.0
2004-12-30,13.74,13.78,13.63,13.64,285600,5.72422747264917,5.74089189032791,5.67840032403262,5.68256642845231,685532.505259423,0.0,1.0
2004-12-31,13.71,13.79,13.64,13.64,200500,5.71172915939011,5.7450579947476,5.68256642845231,5.68256642845231,481264.941542417,0.0,1.0
2005-01-03,13.66,13.82,13.59,13.7,405300,5.69089863729168,5.75755630800666,5.66173590635387,5.70756305497042,972851.275846093,0.0,1.0
2005-01-04,13.56,13.89,13.53,13.82,445900,5.64923759309481,5.78671903894447,5.63673927983575,5.75755630800666,1070304.42610356,0.0,1.0
2005-01-05,13.7,13.92,13.7,13.8,489500,5.70756305497042,5.79921735220353,5.70756305497042,5.74922409916729,1174958.54805493,0.0,1.0
2005-01-06,13.95,14.04,13.85,13.98,473900,5.81171566546259,5.84921060523976,5.77005462126572,5.82421397872164,1137513.49524664,0.0,1.0
2005-01-07,13.78,14.1,13.76,14.08,515500,5.74089189032791,5.87420723175788,5.73255968148854,5.86587502291851,1237366.96940208,0.0,1.0
2005-01-10,13.84,14.0,13.8,13.83,393500,5.76588851684603,5.83254618756102,5.74922409916729,5.76172241242635,944527.453850081,0.0,1.0
2005-01-11,13.67,13.8,13.64,13.78,372900,5.69506474171136,5.74922409916729,5.68256642845231,5.74089189032791,895080.781551957,0.0,1.0
2005-01-12,13.84,13.88,13.62,13.67,415100,5.76588851684603,5.78255293452478,5.67423421961293,5.69506474171136,996374.450046172,0.0,1.0
2005-01-13,13.51,13.61,13.46,13.54,398900,5.62840707099638,5.67006811519325,5.60757654889795,5.64090538425544,957489.202899103,0.0,1.0
2005-01-14,13.44,13.45,13.31,13.42,353600,5.59924434005858,5.60341044447826,5.54508498260265,5.5909121312192,848754.53032119,0.0,1.0
2005-01-18,13.48,13.5,13.21,13.32,476600,5.61590875773732,5.6242409665767,5.50342393840579,5.54925108702234,1143994.36977115,0.0,1.0
2005-01-19,13.26,13.47,13.26,13.45,277700,5.52425446050422,5.61174265331764,5.52425446050422,5.60341044447826,666569.946465482,0.0,1.0
2005-01-20,13.22,13.34,13.13,13.28,417100,5.50759004282548,5.55758329586171,5.4700951030483,5.53258666934359,1001175.0978421,0.0,1.0
2005-01-21,13.23,13.33,13.19,13.27,412800,5.51175614724516,5.55341719144203,5.49509172956641,5.52842056492391,990853.705080847,0.0,1.0
2005-01-24,13.19,13.35,13.19,13.32,307000,5.49509172956641,5.5617494002814,5.49509172956641,5.54925108702234,736899.436675921,0.0,1.0
2005-01-25,13.39,13.48,13.33,13.4,308200,5.57841381796014,5.61590875773732,5.55341719144203,5.58257992237983,739779.825353481,0.0,1.0
2005-01-26,13.42,13.51,13.33,13.47,307200,5.5909121312192,5.62840707099638,5.55341719144203,5.61174265331764,737379.501455514,0.0,1.0
2005-01-27,13.3,13.39,13.24,13.32,370800,5.54091887818297,5.57841381796014,5.51592225166485,5.54925108702234,890040.101366225,0.0,1.0
2005-01-28,13.29,13.34,13.2,13.34,343000,5.53675277376328,5.55758329586171,5.4992578339861,5.55758329586171,823311.097002738,0.0,1.0
2005-01-31,13.57,13.59,13.46,13.52,367900,5.6534036975145,5.66173590635387,5.60757654889795,5.63257317541607,883079.162062121,0.0,1.0
2005-02-01,13.72,13.78,13.53,13.6,332800,5.7158952638098,5.74089189032791,5.63673927983575,5.66590201077356,798827.793243473,0.0,1.0
2005-02-02,13.8,13.83,13.73,13.78,265300,5.74922409916729,5.76172241242635,5.72006136822948,5.74089189032791,636805.930130689,0.0,1.0
2005-02-03,13.7,13.7,13.5,13.56,344800,5.70756305497042,5.70756305497042,5.6242409665767,5.64923759309481,827631.68001908,0.0,1.0
2005-02-04,13.7,13.72,13.5,13.52,263900,5.70756305497042,5.7158952638098,5.6242409665767,5.63257317541607,633445.476673536,0.0,1.0
2005-02-07,13.56,13.7,13.5,13.68,340500,5.64923759309481,5.70756305497042,5.6242409665767,5.69923084613105,817310.287257821,0.0,1.0
2005-02-08,13.59,13.61,13.38,13.44,460400,5.66173590635387,5.67006811519325,5.57424771354046,5.59924434005858,1105109.12262408,0.0,1.0
2005-02-09,13.29,13.39,13.27,13.38,600300,5.53675277376328,5.57841381796014,5.52842056492391,5.57424771354046,1440914.43594969,0.0,1.0
2005-02-10,13.22,13.26,13.14,13.24,407500,5.50759004282548,5.52425446050422,5.47426120746798,5.51592225166485,978131.98842162,0.0,1.0
2005-02-11,13.32,13.34,13.17,13.2,314800,5.54925108702234,5.55758329586171,5.48675952072704,5.4992578339861,755621.963080064,0.0,1.0
2005-02-14,13.47,13.5,13.39,13.42,261600,5.61174265331764,5.6242409665767,5.57841381796014,5.5909121312192,627924.73170821,0.0,1.0
2005-02-15,13.54,13.59,13.46,13.48,368000,5.64090538425544,5.66173590635387,5.60757654889795,5.61590875773732,883319.194451917,0.0,1.0
2005-02-16,13.39,13.48,13.33,13.43,347700,5.57841381796014,5.61590875773732,5.55341719144203,5.59507823563889,834592.619323185,0.0,1.0
2005-02-17,13.48,13.53,13.41,13.48,346500,5.61590875773732,5.63673927983575,5.58674602679952,5.61590875773732,831712.230645624,0.0,1.0
2005-02-18,13.38,13.5,13.34,13.42,313600,5.57424771354046,5.6242409665767,5.55758329586171,5.5909121312192,752741.574402503,0.0,1.0
2005-02-22,13.78,13.95,13.73,13.76,676400,5.74089189032791,5.81171566546259,5.72006136822948,5.73255968148854,1623579.08458499,0.0,1.0
2005-02-23,13.95,14.02,13.85,13.89,459400,5.81171566546259,5.84087839640039,5.77005462126572,5.78671903894447,1102708.79872612,0.0,1.0
2005-02-24,14.31,14.33,14.13,14.14,624000,5.9616954245713,5.97002763341067,5.88670554501694,5.89087164943663,1497802.11233151,0.0,1.0
2005-02-25,14.53,14.55,14.34,14.39,435300,6.0533497218044,6.06168193064377,5.97419373783036,5.99502425992879,1044860.99278511,0.0,1.0
2005-02-28,14.38,14.592,14.33,14.55,476000,5.9908581555091,6.07917956920645,5.97002763341067,6.06168193064377,1142554.17543237,0.0,1.0
2005-03-01,14.41,14.51,14.3,14.3,347400,6.00335646876816,6.04501751296503,5.95752932015161,5.95752932015161,833872.522153794,0.0,1.0
2005-03-02,14.34,14.5,14.18,14.22,458400,5.97419373783036,6.04085140854534,5.90753606711537,5.92420048479412,1100308.47482815,0.0,1.0
2005-03-03,14.11,14.18,14.019,14.14,468300,5.87837333617757,5.90753606711537,5.84046178595842,5.89087164943663,1124071.68141802,0.0,1.0
2005-03-04,14.34,14.45,14.22,14.25,331400,5.97419373783036,6.02002088644691,5.92420048479412,5.93669879805318,795467.339786319,0.0,1.0
2005-03-07,14.31,14.43,14.3,14.35,268800,5.9616954245713,6.01168867760753,5.95752932015161,5.97835984225004,645207.063773574,0.0,1.0
2005-03-08,14.42,14.47,14.37,14.43,282900,6.00752257318785,6.02835309528628,5.98669205108942,6.01168867760753,679051.630734911,0.0,1.0
2005-03-09,14.48,14.59,14.36,14.36,325900,6.03251919970597,6.07834634832252,5.98252594666973,5.98252594666973,782265.558347499,0.0,1.0
2005-03-10,14.57,14.64,14.46,14.61,360700,6.07001413948314,6.09917687042095,6.02418699086659,6.08667855716189,865796.829996758,0.0,1.0
2005-03-11,14.45,14.57,14.42,14.53,298800,6.02002088644691,6.07001413948314,6.00752257318785,6.0533497218044,717216.780712589,0.0,1.0
2005-03-14,14.48,14.5,14.36,14.45,277600,6.03251919970597,6.04085140854534,5.98252594666973,6.02002088644691,666329.914075685,0.0,1.0
2005-03-15,14.46,14.6,14.42,14.6,313300,6.02418699086659,6.0825124527422,6.00752257318785,6.0825124527422,752021.477233114,0.0,1.0
2005-03-16,14.21,14.3,14.17,14.27,382200,5.92003438037443,5.95752932015161,5.90336996269569,5.94503100689255,917403.793803052,0.0,1.0
2005-03-17,14.05,14.11,13.89,13.9,481200,5.85337670965945,5.87837333617757,5.78671903894447,5.79088514336415,1155035.8597018,0.0,1.0
2005-03-18,13.95,13.96,13.72,13.93,527000,5.81171566546259,5.81588176988227,5.7158952638098,5.80338345662321,1264970.6942287,0.0,1.0
2005-03-21,13.71,13.85,13.61,13.77,381800,5.71172915939011,5.77005462126572,5.67006811519325,5.73672578590823,916443.664243865,0.0,1.0
2005-03-22,13.53,13.82,13.41,13.59,422200,5.63673927983575,5.75755630800666,5.58674602679952,5.66173590635387,1013416.74972174,0.0,1.0
2005-03-23,13.6,13.66,13.45,13.48,293500,5.66590201077356,5.69089863729168,5.60341044447826,5.61590875773732,704495.064053364,0.0,1.0
2005-03-24,13.5,13.7,13.5,13.5,275000,5.6242409665767,5.70756305497042,5.6242409665767,5.6242409665767,660089.07194097,0.0,1.0
2005-03-28,13.52,13.61,13.42,13.42,284500,5.63257317541607,5.67006811519325,5.5909121312192,5.5909121312192,682892.148971659,0.0,1.0
2005-03-29,13.42,13.64,13.39,13.44,309100,5.5909121312192,5.68256642845231,5.57841381796014,5.59924434005858,741940.116861652,0.0,1.0
2005-03-30,13.54,13.66,13.43,13.44,310900,5.64090538425544,5.69089863729168,5.59507823563889,5.59924434005858,746260.699877992,0.0,1.0
2005-03-31,13.46,13.55,13.43,13.51,484300,5.60757654889795,5.64507148867513,5.59507823563889,5.62840707099638,1162476.8637855,0.0,1.0
2005-04-01,13.22,13.52,13.2,13.47,556400,5.50759004282548,5.63257317541607,5.4992578339861,5.61174265331764,1335540.21682893,0.0,1.0
2005-04-04,13.28,13.34,13.04,13.17,601100,5.53258666934359,5.55758329586171,5.43260016327112,5.48675952072704,1442834.69506806,0.0,1.0
2005-04-05,13.28,13.35,13.19,13.25,582000,5.53258666934359,5.5617494002814,5.49509172956641,5.52008835608453,1396988.50861689,0.0,1.0
2005-04-06,13.3,13.37,13.16,13.17,346500,5.54091887818297,5.57008160912077,5.48259341630736,5.48675952072704,831712.230645623,0.0,1.0
2005-04-07,13.36,13.39,13.26,13.3,330300,5.56591550470108,5.57841381796014,5.52425446050422,5.54091887818297,792826.983498556,0.0,1.0
2005-04-08,13.27,13.34,13.19,13.22,196100,5.52842056492391,5.55758329586171,5.49509172956641,5.50759004282548,470703.516391361,0.0,1.0
2005-04-11,13.43,13.49,13.3,13.39,246400,5.59507823563889,5.62007486215701,5.54091887818297,5.57841381796014,591439.80845911,0.0,1.0
2005-04-12,13.41,13.44,13.16,13.3,454500,5.58674602679952,5.59924434005858,5.48259341630736,5.54091887818297,1090947.21162608,0.0,1.0
2005-04-13,13.19,13.41,13.17,13.31,241300,5.49509172956641,5.58674602679952,5.48675952072704,5.54508498260265,579198.156579478,0.0,1.0
2005-04-14,13.17,13.35,13.13,13.25,289500,5.48675952072704,5.5617494002814,5.4700951030483,5.52008835608453,694893.768461495,0.0,1.0
2005-04-15,13.01,13.2,13.0,13.11,754800,5.42010185001206,5.4992578339861,5.41593574559237,5.46176289420892,1811764.47818562,0.0,1.0
2005-04-18,13.06,13.1,12.94,13.01,478800,5.44093237211049,5.45759678978924,5.39093911907425,5.42010185001206,1149275.08234668,0.0,1.0
2005-04-19,13.14,13.17,13.04,13.1,554900,5.47426120746798,5.48675952072704,5.43260016327112,5.45759678978924,1331939.73098198,0.0,1.0
2005-04-20,12.83,13.0,12.8,12.9,497700,5.3451119704577,5.41593574559237,5.33261365719864,5.37427470139551,1194641.20401826,0.0,1.0
2005-04-21,13.01,13.02,12.83,12.94,270300,5.42010185001206,5.42426795443175,5.3451119704577,5.39093911907425,648807.549620525,0.0,1.0
2005-04-22,12.94,13.04,12.87,12.9,369300,5.39093911907425,5.43260016327112,5.36177638813645,5.37427470139551,886439.615519275,0.0,1.0
2005-04-25,12.66,12.66,12.53,12.62,376500,5.38869650506514,5.38869650506514,5.3333623387414,5.37167060773476,884534.876944676,0.274617,1.0
2005-04-26,12.53,12.64,12.53,12.61,403200,5.3333623387414,5.38018355639995,5.3333623387414,5.36741413340216,947262.848297726,0.0,1.0
2005-04-27,12.61,12.65,12.46,12.53,353900,5.36741413340216,5.38444003073254,5.30356701841324,5.3333623387414,831439.290705767,0.0,1.0
2005-04-28,12.4,12.56,12.36,12.48,359700,5.27802817241767,5.34613176173919,5.26100227508729,5.31207996707843,845065.591598938,0.0,1.0
2005-04-29,12.56,12.6,12.39,12.59,428900,5.34613176173919,5.36315765906957,5.27377169808508,5.35890118473697,1007641.45742781,0.0,1.0
2005-05-02,12.49,12.54,12.42,12.47,496400,5.31633644141102,5.337618813074,5.28654112108286,5.30782349274583,1166223.40747766,0.0,1.0
2005-05-03,12.46,12.53,12.4,12.41,363200,5.30356701841324,5.3333623387414,5.27802817241767,5.28228464675026,853288.3593793,0.0,1.0
2005-05-04,12.76,12.77,12.49,12.49,396300,5.43126124839109,5.43551772272368,5.31633644141102,5.31633644141102,931052.248959296,0.0,1.0
2005-05-05,12.91,13.07,12.83,13.03,368200,5.49510836338001,5.56321195270153,5.46105656871925,5.54618605537115,865035.170494103,0.0,1.0
2005-05-06,12.8,13.0,12.75,12.85,419600,5.44828714572147,5.53341663237336,5.42700477405849,5.46956951738444,985792.388754279,0.0,1.0
2005-05-09,12.89,12.89,12.76,12.87,403600,5.48659541471482,5.48659541471482,5.43126124839109,5.47808246604963,948202.59318691,0.0,1.0
2005-05-10,12.53,12.62,12.52,12.57,418300,5.3333623387414,5.37167060773476,5.32910586440881,5.35038823607178,982738.217864431,0.0,1.0
2005-05-11,12.57,12.62,12.42,12.57,503200,5.35038823607178,5.37167060773476,5.28654112108286,5.35038823607178,1182199.07059379,0.0,1.0
2005-05-12,12.42,12.61,12.42,12.57,426800,5.28654112108286,5.36741413340216,5.28654112108286,5.35038823607178,1002707.7967596,0.0,1.0
2005-05-13,12.19,12.34,12.14,12.32,594400,5.18864221143318,5.2524893264221,5.1673598397702,5.24397637775691,1396460.9053278,0.0,1.0
2005-05-16,12.37,12.39,12.25,12.28,652200,5.26525874941989,5.27377169808508,5.21418105742875,5.22695048042653,1532254.04181492,0.0,1.0
2005-05-17,12.41,12.42,12.25,12.28,472200,5.28228464675026,5.28654112108286,5.21418105742875,5.22695048042653,1109368.84168201,0.0,1.0
2005-05-18,12.6,12.67,12.45,12.49,573800,5.36315765906957,5.39295297939773,5.29931054408064,5.31633644141102,1348064.04353481,0.0,1.0
2005-05-19,12.86,12.89,12.78,12.84,575000,5.47382599171704,5.48659541471482,5.43977419705628,5.46531304305185,1350883.27820236,0.0,1.0
2005-05-20,12.83,12.83,12.71,12.76,577500,5.46105656871925,5.46105656871925,5.40997887672811,5.43126124839109,1356756.68375976,0.0,1.0
2005-05-23,12.87,12.93,12.8,12.87,358600,5.47808246604963,5.5036213120452,5.44828714572147,5.47808246604963,842481.293153681,0.0,1.0
2005-05-24,12.97,12.99,12.85,12.89,364000,5.52064720937558,5.52916015804077,5.46956951738444,5.48659541471482,855167.849157669,0.0,1.0
2005-05-25,13.07,13.16,13.02,13.12,444400,5.56321195270153,5.60152022169488,5.54192958103855,5.5844943243645,1044056.5718837,0.0,1.0
2005-05-26,13.09,13.13,13.03,13.07,321000,5.57172490136672,5.5887507986971,5.54618605537115,5.56321195270153,754145.273570361,0.0,1.0
2005-05-27,13.28,13.3,13.2,13.27,405900,5.65259791368602,5.66111086235121,5.61854611902526,5.64834143935343,953606.126299719,0.0,1.0
2005-05-31,12.85,13.01,12.82,13.01,704500,5.46956951738444,5.53767310670596,5.45680009438666,5.53767310670596,1655125.68607576,0.0,1.0
2005-06-01,12.96,13.05,12.88,12.89,465300,5.51639073504298,5.55469900403634,5.48233894038223,5.48659541471482,1093158.24234358,0.0,1.0
2005-06-02,13.19,13.22,13.1,13.12,312800,5.61428964469267,5.62705906769045,5.57598137569931,5.5844943243645,734880.503342084,0.0,1.0
2005-06-03,12.91,13.06,12.86,13.03,364100,5.49510836338001,5.55895547836893,5.47382599171704,5.54618605537115,855402.785379965,0.0,1.0
2005-06-06,12.95,12.97,12.87,12.91,385100,5.51213426071039,5.52064720937558,5.47808246604963,5.49510836338001,904739.392062138,0.0,1.0
2005-06-07,12.96,13.08,12.93,12.99,352500,5.51639073504298,5.56746842703412,5.5036213120452,5.52916015804077,828150.183593622,0.0,1.0
2005-06-08,12.9,13.07,12.85,12.98,437900,5.49085188904742,5.56321195270153,5.46956951738444,5.52490368370817,1028785.71743446,0.0,1.0
2005-06-09,13.02,13.08,12.924,13.02,323300,5.54192958103855,5.56746842703412,5.50106742744564,5.54192958103855,759548.806683172,0.0,1.0
2005-06-10,12.94,13.08,12.9,13.06,286600,5.50787778637779,5.56746842703412,5.49085188904742,5.55895547836893,673327.213100517,0.0,1.0
2005-06-13,12.82,12.92,12.72,12.79,313600,5.45680009438666,5.4993648377126,5.41423535106071,5.44403067138887,736759.993120453,0.0,1.0
2005-06-14,12.91,12.96,12.79,12.79,302000,5.49510836338001,5.51639073504298,5.44403067138887,5.44403067138887,709507.39133411,0.0,1.0
2005-06-15,12.94,12.97,12.85,12.92,415900,5.50787778637779,5.52064720937558,5.46956951738444,5.4993648377126,977099.748529326,0.0,1.0
2005-06-16,12.98,13.04,12.94,13.02,197100,5.52490368370817,5.55044252970374,5.50787778637779,5.54192958103855,463059.29414554,0.0,1.0
2005-06-17,13.24,13.26,13.12,13.17,417000,5.63557201635564,5.64408496502083,5.5844943243645,5.60577669602748,979684.046974582,0.0,1.0
2005-06-20,13.07,13.09,12.91,12.94,436700,5.56321195270153,5.57172490136672,5.49510836338001,5.50787778637779,1025966.48276691,0.0,1.0
2005-06-21,13.19,13.23,13.09,13.15,514700,5.61428964469267,5.63131554202305,5.57172490136672,5.59726374736229,1209216.73615783,0.0,1.0
2005-06-22,13.15,13.23,13.1,13.19,817200,5.59726374736229,5.63131554202305,5.57598137569931,5.61428964469267,1919898.80860342,0.0,1.0
2005-06-23,12.93,13.12,12.9,13.04,435200,5.5036213120452,5.5844943243645,5.49085188904742,5.55044252970374,1022442.43943247,0.0,1.0
2005-06-24,12.83,13.08,12.82,12.93,246700,5.46105656871925,5.56746842703412,5.45680009438666,5.5036213120452,579587.660404387,0.0,1.0
2005-06-27,12.72,12.81,12.7,12.76,345500,5.41423535106071,5.45254362005406,5.40572240239552,5.43126124839109,811704.648032897,0.0,1.0
2005-06-28,12.86,12.88,12.76,12.79,354800,5.47382599171704,5.48233894038223,5.43126124839109,5.44403067138887,833553.71670643,0.0,1.0
2005-06-29,12.86,12.95,12.81,12.92,279800,5.47382599171704,5.51213426071039,5.45254362005406,5.4993648377126,657351.549984383,0.0,1.0
2005-06-30,12.87,13.02,12.87,12.98,249700,5.47808246604963,5.54192958103855,5.47808246604963,5.52490368370817,586635.747073269,0.0,1.0
2005-07-01,12.9,12.97,12.83,12.91,267000,5.49085188904742,5.52064720937558,5.46105656871925,5.49510836338001,627279.713530487,0.0,1.0
2005-07-05,13.0,13.02,12.8,12.82,260100,5.53341663237336,5.54192958103855,5.44828714572147,5.45680009438666,611069.11419206,0.0,1.0
2005-07-06,13.02,13.17,13.01,13.03,384900,5.54192958103855,5.60577669602748,5.53767310670596,5.54618605537115,904269.519617546,0.0,1.0
2005-07-07,12.98,13.01,12.74,12.76,370700,5.52490368370817,5.53767310670596,5.4227482997259,5.43126124839109,870908.576051506,0.0,1.0
2005-07-08,13.13,13.19,12.96,12.98,311300,5.5887507986971,5.61428964469267,5.51639073504298,5.52490368370817,731356.460007643,0.0,1.0
2005-07-11,13.43,13.49,13.31,13.31,418900,5.71644502867494,5.74198387467051,5.66536733668381,5.66536733668381,984147.835198208,0.0,1.0
2005-07-12,13.56,13.6,13.48,13.52,413400,5.77177919499868,5.78880509232906,5.73772740033792,5.7547532976683,971226.342971923,0.0,1.0
2005-07-13,13.61,13.72,13.54,13.62,450000,5.79306156666165,5.8398827843202,5.76326624633349,5.79731804099425,1057213.00033228,0.0,1.0
2005-07-14,13.79,13.85,13.71,13.8,411400,5.86967810464836,5.89521695064393,5.8356263099876,5.87393457898096,966527.618526003,0.0,1.0
2005-07-15,13.78,13.82,13.7005,13.74,353600,5.86542163031577,5.88244752764615,5.83158265937164,5.84839573298539,830734.482038878,0.0,1.0
2005-07-18,13.83,13.9,13.81,13.82,303700,5.88670400197874,5.9164993223069,5.87819105331355,5.88244752764615,713501.307113143,0.0,1.0
2005-07-19,14.08,14.12,13.85,13.85,387400,5.99311586029361,6.01014175762399,5.89521695064393,5.89521695064393,910142.925174948,0.0,1.0
2005-07-20,14.25,14.29,13.94,14.04,378100,6.06547592394773,6.0825018212781,5.93352521963728,5.97608996296323,888293.856501413,0.0,1.0
2005-07-21,14.06,14.25,14.03,14.23,391800,5.98460291162842,6.06547592394773,5.97183348863064,6.05696297528254,920480.118955975,0.0,1.0
2005-07-22,14.03,14.12,13.95,14.06,205100,5.97183348863064,6.01014175762399,5.93778169396988,5.98460291162842,481854.191929225,0.0,1.0
2005-07-25,13.98,14.12,13.98,14.11,342500,5.95055111696766,6.01014175762399,5.95055111696766,6.0058852832914,804656.561364016,0.0,1.0
2005-07-26,14.06,14.1,13.986,14.04,362800,5.98460291162842,6.0016288089588,5.95310500156722,5.97608996296323,852348.614490116,0.0,1.0
2005-07-27,14.18,14.21,14.05,14.1,352700,6.03568060361956,6.04845002661735,5.98034643729583,6.0016288089588,828620.056038214,0.0,1.0
2005-07-28,14.41,14.42,14.23,14.33,459100,6.13357951326924,6.13783598760184,6.05696297528254,6.09952771860848,1078592.19656123,0.0,1.0
2005-07-29,14.31,14.39,14.26,14.37,216600,6.0910147699433,6.12506656460405,6.06973239828032,6.11655361593886,508871.857493272,0.0,1.0
2005-08-01,14.34,14.43,14.31,14.35,276500,6.10378419294108,6.14209246193443,6.0910147699433,6.10804066727367,649598.654648614,0.0,1.0
2005-08-02,14.52,14.58,14.48,14.49,294700,6.18040073092779,6.20593957692336,6.16337483359741,6.16763130793,692357.047106497,0.0,1.0
2005-08-03,14.63,14.69,14.55,14.55,333900,6.22722194858633,6.2527607945819,6.19317015392557,6.19317015392557,784452.046246554,0.0,1.0
2005-08-04,14.47,14.63,14.45,14.53,337800,6.15911835926481,6.22722194858633,6.15060541059962,6.18465720526038,793614.558916101,0.0,1.0
2005-08-05,14.27,14.39,14.21,14.35,275900,6.07398887261292,6.12506656460405,6.04845002661735,6.10804066727367,648189.037314837,0.0,1.0
2005-08-08,14.2,14.39,14.17,14.37,245200,6.04419355228475,6.12506656460405,6.03142412928697,6.11655361593886,576063.617069946,0.0,1.0
2005-08-09,14.47,14.54,14.28,14.28,305400,6.15911835926481,6.18891367959298,6.07824534694551,6.07824534694551,717495.222892176,0.0,1.0
2005-08-10,14.61,14.83,14.6,14.66,459200,6.21870899992114,6.31235143523823,6.21445252558855,6.23999137158412,1078827.13278352,0.0,1.0
2005-08-11,15.0,15.0,14.79,14.79,606500,6.38471149889234,6.38471149889234,6.29532553790785,6.29532553790785,1424888.18822562,0.0,1.0
2005-08-12,14.83,14.93,14.79,14.88,412100,6.31235143523823,6.35491617856418,6.29532553790785,6.3336338069012,968172.172082075,0.0,1.0
2005-08-15,14.68,14.74,14.57,14.63,372600,6.3651547019238,6.39117032059652,6.31745940102383,6.34347501969654,859329.938728248,0.274054,1.0
2005-08-16,14.39,14.56,14.38,14.54,538700,6.23941254500569,6.31312346457838,6.23507660856024,6.30445159168747,1242407.50937442,0.0,1.0
2005-08-17,14.36,14.4,14.22,14.25,622200,6.22640473566933,6.24374848145114,6.165701625433,6.17870943476936,1434984.13278775,0.0,1.0
2005-08-18,14.2,14.22,14.068,14.13,596300,6.1570297525421,6.165701625433,6.09979539146213,6.12667819742393,1375250.78492661,0.0,1.0
2005-08-19,14.23,14.28,14.16,14.22,330800,6.17003756187845,6.19171724410572,6.13968600676029,6.165701625433,762926.311678219,0.0,1.0
2005-08-22,14.24,14.36,14.17,14.31,415100,6.17437349832391,6.22640473566933,6.14402194320574,6.20472505344207,957347.980585334,0.0,1.0
2005-08-23,14.15,14.2,14.11,14.18,417800,6.13535007031484,6.1570297525421,6.11800632453303,6.14835787965119,963575.009126843,0.0,1.0
2005-08-24,14.1,14.25,14.07,14.15,597600,6.11367038808758,6.17870943476936,6.10066257875122,6.13535007031484,1378248.983854,0.0,1.0
2005-08-25,14.02,14.05,13.97,14.03,432500,6.07898289652396,6.09199070586032,6.0573032142967,6.08331883296941,997477.720075059,0.0,1.0
2005-08-26,13.96,14.0,13.91,13.99,452100,6.05296727785125,6.07031102363305,6.03128759562399,6.0659750871876,1042681.33467268,0.0,1.0
2005-08-29,13.96,13.98,13.82,13.85,334100,6.05296727785125,6.06163915074215,5.99226416761492,6.00527197695127,770537.124340063,0.0,1.0
2005-08-30,13.88,13.93,13.8,13.92,410000,6.01827978628763,6.03995946851489,5.98359229472401,6.03562353206944,945585.815562484,0.0,1.0
2005-08-31,14.13,14.15,13.91,13.91,560200,6.12667819742393,6.13535007031484,6.03128759562399,6.03128759562399,1291993.10701977,0.0,1.0
2005-09-01,14.21,14.31,14.15,14.19,470700,6.16136568898755,6.20472505344207,6.13535007031484,6.15269381609665,1085578.64240308,0.0,1.0
2005-09-02,14.14,14.21,14.1,14.11,311900,6.13101413386939,6.16136568898755,6.11367038808758,6.11800632453303,719337.111887655,0.0,1.0
2005-09-06,14.52,14.58,14.41,14.43,629000,6.29577971879657,6.32179533746928,6.24808441789659,6.2567562907875,1450667.01948488,0.0,1.0
2005-09-07,14.66,14.7,14.55,14.58,476300,6.3564828290329,6.37382657481471,6.30878752813292,6.32179533746928,1098493.96085954,0.0,1.0
2005-09-08,14.54,14.59,14.51,14.53,365900,6.30445159168747,6.32613127391473,6.29144378235112,6.30011565524202,843877.682717837,0.0,1.0
2005-09-09,14.67,14.7,14.59,14.59,264700,6.36081876547835,6.37382657481471,6.32613127391473,6.32613127391473,610479.427754609,0.0,1.0
2005-09-12,14.4,14.49,14.37,14.45,412100,6.24374848145114,6.28277190946021,6.23074067211479,6.2654281636784,950429.059983658,0.0,1.0
2005-09-13,14.25,14.32,14.21,14.32,429700,6.17870943476936,6.20906098988752,6.16136568898755,6.20906098988752,991020.060846828,0.0,1.0
2005-09-14,14.21,14.32,14.19,14.23,1107400,6.16136568898755,6.20906098988752,6.15269381609665,6.17003756187845,2554004.2247656,0.0,1.0
2005-09-15,14.17,14.25,14.14,14.14,752000,6.14402194320574,6.17870943476936,6.13101413386939,6.13101413386939,1734342.76415363,0.0,1.0
2005-09-16,14.48,14.49,14.33,14.36,531200,6.27843597301476,6.28277190946021,6.21339692633298,6.22640473566933,1225110.20787022,0.0,1.0
2005-09-19,14.31,14.36,14.26,14.36,385900,6.20472505344207,6.22640473566933,6.18304537121481,6.22640473566933,890003.820062348,0.0,1.0
2005-09-20,14.2,14.44,14.2,14.38,333900,6.1570297525421,6.26109222723295,6.1570297525421,6.23507660856024,770075.862966618,0.0,1.0
2005-09-21,14.11,14.25,14.06,14.2,332200,6.11800632453303,6.17870943476936,6.09632664230577,6.1570297525421,766155.141292335,0.0,1.0
2005-09-22,14.0,14.01,13.85,13.92,601000,6.07031102363305,6.07464696007851,6.00527197695127,6.03562353206944,1386090.42720257,0.0,1.0
2005-09-23,13.88,13.94,13.8,13.81,474900,6.01827978628763,6.04429540496034,5.98359229472401,5.98792823116946,1095265.13124542,0.0,1.0
2005-09-26,14.11,14.24,14.04,14.08,529100,6.11800632453303,6.17437349832391,6.08765476941486,6.10499851519667,1220266.96344905,0.0,1.0
2005-09-27,14.46,14.52,14.39,14.44,662300,6.26976410012386,6.29577971879657,6.23941254500569,6.26109222723295,1527467.03816349,0.0,1.0
2005-09-28,14.65,14.68,14.59,14.62,553700,6.35214689258745,6.3651547019238,6.32613127391473,6.33913908325109,1277002.1123828,0.0,1.0
2005-09-29,14.89,14.89,14.61,14.67,474000,6.4562093672783,6.4562093672783,6.33480314680564,6.36081876547835,1093189.45506492,0.0,1.0
2005-09-30,14.9,14.97,14.82,14.85,400500,6.46054530372375,6.49089685884192,6.42585781216013,6.43886562149649,923675.900323841,0.0,1.0
2005-10-03,14.89,14.91,14.79,14.82,361800,6.4562093672783,6.4648812401692,6.41285000282378,6.42585781216013,834421.824562212,0.0,1.0
2005-10-04,14.88,15.07,14.87,14.9,478700,6.45187343083285,6.53425622329644,6.44753749438739,6.46054530372375,1104029.09734088,0.0,1.0
2005-10-05,14.77,15.01,14.71,15.0,443800,6.40417812993287,6.50824060462373,6.37816251126016,6.50390466817827,1023538.98767471,0.0,1.0
2005-10-06,14.9,15.02,14.82,14.9,632000,6.46054530372375,6.51257654106918,6.42585781216013,6.46054530372375,1457585.94008656,0.0,1.0
2005-10-07,14.94,15.04,14.88,15.04,335500,6.47788904950556,6.52124841396008,6.45187343083285,6.52124841396008,773765.953954179,0.0,1.0
2005-10-10,14.81,14.93,14.78,14.92,374400,6.42152187571468,6.47355311306011,6.40851406637832,6.46921717661466,863481.291089254,0.0,1.0
2005-10-11,14.64,14.83,14.63,14.81,413200,6.34781095614199,6.43019374860559,6.34347501969654,6.42152187571468,952965.997537607,0.0,1.0
2005-10-12,14.58,14.73,14.48,14.67,378900,6.32179533746928,6.38683438415106,6.27843597301476,6.36081876547835,873859.671991769,0.0,1.0
2005-10-13,14.66,14.68,14.46,14.48,331300,6.3564828290329,6.3651547019238,6.26976410012386,6.27843597301476,764079.465111832,0.0,1.0
2005-10-14,14.97,15.04,14.77,14.87,515300,6.49089685884192,6.52124841396008,6.40417812993287,6.44753749438739,1188439.92868134,0.0,1.0
2005-10-17,15.0,15.1,14.74,14.78,493200,6.50390466817827,6.54726403263279,6.39117032059652,6.40851406637832,1137470.54691565,0.0,1.0
2005-10-18,15.01,15.109,14.97,15.0,531300,6.50824060462373,6.5511663754337,6.49089685884192,6.50390466817827,1225340.83855695,0.0,1.0
2005-10-19,15.25,15.25,14.89,14.92,517800,6.61230307931458,6.61230307931458,6.4562093672783,6.46921717661466,1194205.6958494,0.0,1.0
2005-10-20,14.85,15.03,14.81,15.01,800200,6.43886562149649,6.51691247751463,6.42152187571468,6.50824060462373,1845506.7551539,0.0,1.0
2005-10-21,14.91,15.03,14.81,15.0,581100,6.4648812401692,6.51691247751463,6.42152187571468,6.50390466817827,1340194.92054478,0.0,1.0
2005-10-24,15.15,15.15,14.96,14.98,392700,6.56894371486006,6.56894371486006,6.48656092239646,6.49523279528737,905686.706759481,0.0,1.0
2005-10-25,15.09,15.19,15.02,15.12,396900,6.54292809618734,6.58628746064186,6.51257654106918,6.5559359055237,915373.19560183,0.0,1.0
2005-10-26,14.98,15.15,14.96,15.08,932100,6.49523279528737,6.56894371486006,6.48656092239646,6.53859215974189,2149708.63094095,0.0,1.0
2005-10-27,14.93,15.06,14.9,15.02,770100,6.47355311306011,6.52992028685099,6.46054530372375,6.51257654106918,1776086.91845041,0.0,1.0
2005-10-28,15.05,15.06,14.9,15.0,595800,6.52558435040553,6.52992028685099,6.46054530372375,6.50390466817827,1374097.631493,0.0,1.0
2005-10-31,15.14,15.15,15.05,15.11,551900,6.5646077784146,6.56894371486006,6.52558435040553,6.55159996907825,1272850.76002179,0.0,1.0
2005-11-01,15.21,15.24,15.12,15.22,401600,6.59495933353277,6.60796714286912,6.5559359055237,6.59929526997822,926212.837877789,0.0,1.0
2005-11-02,15.49,15.55,15.2,15.2,618000,6.71636555400543,6.74238117267814,6.59062339708732,6.59062339708732,1425297.6439454,0.0,1.0
2005-11-03,15.46,15.62,15.45,15.58,599800,6.70335774466907,6.77273272779631,6.69902180822362,6.7553889820145,1383322.8589619,0.0,1.0
2005-11-04,15.37,15.54,15.25,15.5,493700,6.66433431666,6.73804523623269,6.61230307931458,6.72070149045088,1138623.70034927,0.0,1.0
2005-11-07,15.52,15.55,15.41,15.5,356000,6.72937336334179,6.74238117267814,6.68167806244181,6.72070149045088,821045.244732303,0.0,1.0
2005-11-08,15.44,15.5,15.39,15.45,267000,6.69468587177817,6.72070149045088,6.67300618955091,6.69902180822362,615783.933549227,0.0,1.0
2005-11-09,15.35,15.43,15.251,15.32,397200,6.6556624437691,6.69034993533272,6.61273667295912,6.64265463443274,916065.087661997,0.0,1.0
2005-11-10,15.67,15.73,15.48,15.62,458600,6.79441241002357,6.82042802869628,6.71202961755998,6.77273272779631,1057672.32930965,0.0,1.0
2005-11-11,15.8,15.83,15.73,15.76,374000,6.85077958381445,6.8637873931508,6.82042802869628,6.83343583803264,862558.768342363,0.0,1.0
2005-11-14,15.72,15.78,15.65,15.75,517500,6.81609209225083,6.84210771092354,6.78574053713267,6.82909990158719,1193513.80378923,0.0,1.0
2005-11-15,15.48,15.59,15.43,15.51,934700,6.71202961755998,6.75972491845995,6.69034993533272,6.72503742689633,2155705.02879574,0.0,1.0
2005-11-16,15.36,15.41,15.31,15.4,434000,6.65999838021455,6.68167806244181,6.63831869798729,6.67734212599636,1000937.1803759,0.0,1.0
2005-11-17,15.51,15.52,15.3,15.33,514600,6.72503742689633,6.72937336334179,6.63398276154184,6.6469905708782,1186825.51387428,0.0,1.0
2005-11-18,15.58,15.6,15.42,15.54,398200,6.7553889820145,6.7640608549054,6.68601399888726,6.73804523623269,918371.394529222,0.0,1.0
2005-11-21,15.58,15.6,15.46,15.55,402000,6.7553889820145,6.7640608549054,6.70335774466907,6.74238117267814,927135.36062468,0.0,1.0
2005-11-22,15.68,15.75,15.4,15.45,427100,6.79874834646902,6.82909990158719,6.67734212599636,6.69902180822362,985023.662992042,0.0,1.0
2005-11-23,15.73,15.78,15.57,15.59,372400,6.82042802869628,6.84210771092354,6.75105304556905,6.75972491845995,858868.677354803,0.0,1.0
2005-11-25,15.49,15.63,15.45,15.63,249700,6.71636555400543,6.77706866424176,6.69902180822362,6.77706866424176,575884.824746225,0.0,1.0
2005-11-28,15.7,15.74,15.59,15.74,658700,6.80742021935993,6.82476396514173,6.75972491845995,6.82476396514173,1519164.33344148,0.0,1.0
2005-11-29,15.69,15.82,15.63,15.8,537700,6.80308428291447,6.85945145670535,6.77706866424176,6.85077958381445,1240101.20250719,0.0,1.0
2005-11-30,15.78,15.9,15.77,15.84,638300,6.84210771092354,6.89413894826897,6.83777177447809,6.86812332959626,1472115.67335008,0.0,1.0
2005-12-01,16.17,16.2,15.98,16.03,546600,7.01120923229618,7.02421704163253,6.92882643983259,6.95050612205985,1260627.3336255,0.0,1.0
2005-12-02,16.33,16.36,16.23,16.29,642700,7.08058421542341,7.09359202475977,7.03722485096889,7.0632404696416,1482263.42356588,0.0,1.0
2005-12-05,16.62,16.69,16.52,16.62,697700,7.20632637234153,7.23667792745969,7.162967007887,7.20632637234153,1609110.30126328,0.0,1.0
2005-12-06,16.71,16.85,16.64,16.73,600500,7.2453498003506,7.30605291058693,7.21499824523243,7.2540216732415,1384937.27376895,0.0,1.0
2005-12-07,16.54,16.7,16.47,16.66,418100,7.17163888077791,7.24101386390514,7.14128732565974,7.22367011812334,964266.901187011,0.0,1.0
2005-12-08,16.42,16.59,16.32,16.42,556000,7.11960764343248,7.19331856300517,7.07624827897796,7.11960764343248,1282306.61817742,0.0,1.0
2005-12-09,16.3,16.35,16.09,16.11,545300,7.06757640608706,7.08925608831432,6.97652174073256,6.98519361362346,1257629.1346981,0.0,1.0
2005-12-12,16.44,16.5,16.39,16.4,282600,7.12827951632339,7.1542951349961,7.10659983409613,7.11093577054158,651762.320677946,0.0,1.0
2005-12-13,16.48,16.54,16.31,16.4,322900,7.1456232621052,7.17163888077791,7.07191234253251,7.11093577054158,744706.487427137,0.0,1.0
2005-12-14,16.59,16.65,16.54,16.59,259700,7.19331856300517,7.21933418167788,7.17163888077791,7.19331856300517,598947.893418481,0.0,1.0
2005-12-15,16.42,16.46,16.29,16.41,301300,7.11960764343248,7.13695138921429,7.0632404696416,7.11527170698703,694890.259095065,0.0,1.0
2005-12-16,16.65,16.75,16.62,16.63,406200,7.21933418167788,7.2626935461324,7.20632637234153,7.21066230878698,936821.849467027,0.0,1.0
2005-12-19,16.78,16.92,16.78,16.86,565500,7.27570135546876,7.33640446570509,7.27570135546876,7.31038884703238,1304216.53341606,0.0,1.0
2005-12-20,16.56,16.62,16.47,16.6,471800,7.18031075366881,7.20632637234153,7.14128732565974,7.19765449945062,1088115.57995702,0.0,1.0
2005-12-21,16.54,16.58,16.45,16.52,885800,7.17163888077791,7.18898262655972,7.13261545276884,7.162967007887,2042926.62298841,0.0,1.0
2005-12-22,16.57,16.62,16.52,16.6,456900,7.18464669011427,7.20632637234153,7.162967007887,7.19765449945062,1053751.60763536,0.0,1.0
2005-12-23,16.51,16.56,16.46,16.52,324500,7.15863107144155,7.18031075366881,7.13695138921429,7.162967007887,748396.578414698,0.0,1.0
2005-12-27,16.49,16.64,16.43,16.58,337700,7.14995919855065,7.21499824523243,7.12394357987793,7.18898262655972,778839.829062075,0.0,1.0
2005-12-28,16.48,16.63,16.44,16.62,195600,7.1456232621052,7.21066230878698,7.12827951632339,7.20632637234153,451113.623229321,0.0,1.0
2005-12-29,16.52,16.59,16.48,16.5,362900,7.162967007887,7.19331856300517,7.1456232621052,7.1542951349961,836958.76211616,0.0,1.0
2005-12-30,16.32,16.35,16.22,16.28,460900,7.07624827897796,7.08925608831432,7.03288891452344,7.05890453319615,1062976.83510427,0.0,1.0
2006-01-03,16.78,16.8,16.46,16.57,1205800,7.27570135546876,7.28437322835967,7.13695138921429,7.18464669011427,2780944.82050059,0.0,1.0
2006-01-04,16.51,16.65,16.4,16.6,788800,7.15863107144155,7.21933418167788,7.11093577054158,7.19765449945062,1819214.85686753,0.0,1.0
2006-01-05,16.51,16.56,16.38,16.41,441900,7.15863107144155,7.18031075366881,7.10226389765067,7.11527170698703,1019157.00462698,0.0,1.0
2006-01-06,16.62,16.66,16.47,16.59,377300,7.20632637234153,7.22367011812334,7.14128732565974,7.19331856300517,870169.581004208,0.0,1.0
2006-01-09,16.38,16.39,16.2,16.23,442100,7.10226389765067,7.10659983409613,7.02421704163253,7.03722485096889,1019618.26600043,0.0,1.0
2006-01-10,16.05,16.09,15.94,15.96,534500,6.95917799495075,6.97652174073256,6.91148269405078,6.92015456694168,1232721.02053207,0.0,1.0
2006-01-11,16.2,16.22,16.03,16.09,303700,7.02421704163253,7.03288891452344,6.95050612205985,6.97652174073256,700425.395576407,0.0,1.0
2006-01-12,16.17,16.29,16.12,16.18,423400,7.01120923229618,7.0632404696416,6.98952955006892,7.01554516874163,976490.327583307,0.0,1.0
2006-01-13,15.94,16.02,15.79,16.0,598600,6.91148269405078,6.9461701856144,6.84644364736899,6.93749831272349,1380555.29072123,0.0,1.0
2006-01-17,15.76,15.78,15.6,15.63,441900,6.83343583803264,6.84210771092354,6.7640608549054,6.77706866424176,1019157.00462698,0.0,1.0
2006-01-18,15.62,15.63,15.35,15.53,553000,6.77273272779631,6.77706866424176,6.6556624437691,6.73370929978724,1275387.69757574,0.0,1.0
2006-01-19,15.75,15.82,15.6,15.6,374500,6.82909990158719,6.85945145670535,6.7640608549054,6.7640608549054,863711.921775976,0.0,1.0
2006-01-20,15.38,15.6,15.35,15.6,447500,6.66867025310546,6.7640608549054,6.6556624437691,6.7640608549054,1032072.32308344,0.0,1.0
2006-01-23,15.54,15.6,15.43,15.45,279200,6.73804523623269,6.7640608549054,6.69034993533272,6.69902180822362,643920.877329379,0.0,1.0
2006-01-24,15.62,15.62,15.46,15.48,417700,6.77273272779631,6.77273272779631,6.70335774466907,6.71202961755998,963344.378440121,0.0,1.0
2006-01-25,15.71,15.75,15.5,15.68,543200,6.81175615580538,6.82909990158719,6.72070149045088,6.79874834646902,1252785.89027693,0.0,1.0
2006-01-26,16.05,16.11,15.88,15.88,481100,6.95917799495075,6.98519361362346,6.88546707537806,6.88546707537806,1109564.23382222,0.0,1.0
2006-01-27,16.17,16.35,16.12,16.32,447400,7.01120923229618,7.08925608831432,6.98952955006892,7.07624827897796,1031841.69239672,0.0,1.0
2006-01-30,16.11,16.17,16.05,16.11,278100,6.98519361362346,7.01120923229618,6.95917799495075,6.98519361362346,641383.939775432,0.0,1.0
2006-01-31,16.14,16.22,16.05,16.07,364800,6.99820142295982,7.03288891452344,6.95917799495075,6.96784986784166,841340.745163889,0.0,1.0
2006-02-01,16.24,16.29,16.1,16.13,199100,7.04156078741434,7.0632404696416,6.98085767717801,6.99386548651437,459185.697264611,0.0,1.0
2006-02-02,16.04,16.24,15.99,16.16,371500,6.9548420585053,7.04156078741434,6.93316237627804,7.00687329585073,856793.0011743,0.0,1.0
2006-02-03,15.9,15.98,15.8,15.83,332200,6.89413894826897,6.92882643983259,6.85077958381445,6.8637873931508,766155.141292335,0.0,1.0
2006-02-06,15.81,15.89,15.71,15.85,251700,6.8551155202599,6.88980301182352,6.81175615580538,6.87245926604171,580497.438480676,0.0,1.0
2006-02-07,15.65,15.82,15.61,15.71,407000,6.78574053713267,6.85945145670535,6.76839679135086,6.81175615580538,938666.894960807,0.0,1.0
2006-02-08,15.85,15.87,15.68,15.69,248200,6.87245926604171,6.88113113893261,6.79874834646902,6.80308428291447,572425.364445387,0.0,1.0
2006-02-09,15.93,15.99,15.87,15.91,346700,6.90714675760533,6.93316237627804,6.88113113893261,6.89847488471442,799596.590867105,0.0,1.0
2006-02-10,15.97,16.19,15.86,16.12,325100,6.92449050338714,7.01988110518708,6.87679520248716,6.98952955006892,749780.362535033,0.0,1.0
2006-02-13,15.96,16.03,15.87,15.9,192500,6.92015456694168,6.95050612205985,6.88113113893261,6.89413894826897,443964.071940923,0.0,1.0
2006-02-14,16.13,16.13,15.89,15.96,327000,6.99386548651437,6.99386548651437,6.88980301182352,6.92015456694168,754162.345582762,0.0,1.0
2006-02-15,16.05,16.2,15.93,16.05,270700,6.95917799495075,7.02421704163253,6.90714675760533,6.95917799495075,624317.268957962,0.0,1.0
2006-02-16,16.37,16.37,16.11,16.12,266700,7.09792796120522,7.09792796120522,6.98519361362346,6.98952955006892,615092.04148906,0.0,1.0
2006-02-17,16.41,16.45,16.3,16.33,197900,7.11527170698703,7.13261545276884,7.06757640608706,7.08058421542341,456418.129023941,0.0,1.0
2006-02-21,16.29,16.47,16.23,16.44,251800,7.0632404696416,7.14128732565974,7.03722485096889,7.12827951632339,580728.069167399,0.0,1.0
2006-02-22,16.51,16.51,16.19,16.2,387100,7.15863107144155,7.15863107144155,7.01988110518708,7.02421704163253,892771.388303019,0.0,1.0
2006-02-23,16.45,16.55,16.3,16.46,299100,7.13261545276884,7.17597481722336,7.06757640608706,7.13695138921429,689816.383987168,0.0,1.0
2006-02-24,16.49,16.6,16.43,16.51,197900,7.14995919855065,7.19765449945062,7.12394357987793,7.15863107144155,456418.12902394,0.0,1.0
2006-02-27,16.64,16.73,16.54,16.57,287800,7.21499824523243,7.2540216732415,7.17163888077791,7.18464669011427,663755.116387519,0.0,1.0
2006-02-28,16.5,16.69,16.4,16.51,267500,7.1542951349961,7.23667792745969,7.11093577054158,7.15863107144155,616937.08698284,0.0,1.0
2006-03-01,16.59,16.6,16.43,16.55,259000,7.19331856300517,7.19765449945062,7.12394357987793,7.17597481722336,597333.478611423,0.0,1.0
2006-03-02,16.56,16.58,16.28,16.4,397200,7.18031075366881,7.18898262655972,7.05890453319615,7.11093577054158,916065.087661997,0.0,1.0
2006-03-03,16.29,16.43,16.22,16.38,346600,7.0632404696416,7.12394357987793,7.03288891452344,7.10226389765067,799365.960180383,0.0,1.0
2006-03-06,16.36,16.46,16.3,16.46,425700,7.09359202475977,7.13695138921429,7.06757640608706,7.13695138921429,981794.833377925,0.0,1.0
2006-03-07,16.17,16.21,16.01,16.12,607800,7.01120923229618,7.02855297807799,6.94183424916894,6.98952955006892,1401773.3138997,0.0,1.0
2006-03-08,16.26,16.31,15.95,15.98,273300,7.05023266030525,7.07191234253251,6.91581863049623,6.92882643983259,630313.666812748,0.0,1.0
2006-03-09,15.86,16.03,15.84,15.98,344400,6.87679520248716,6.95050612205985,6.86812332959626,6.92882643983259,794292.085072487,0.0,1.0
2006-03-10,16.53,16.53,16.16,16.21,518500,7.16730294433246,7.16730294433246,7.00687329585073,7.02855297807799,1195820.11065646,0.0,1.0
2006-03-13,16.67,16.71,16.58,16.67,311900,7.22800605456879,7.2453498003506,7.18898262655972,7.22800605456879,719337.111887655,0.0,1.0
2006-03-14,16.93,16.93,16.75,16.78,441400,7.34074040215054,7.34074040215054,7.2626935461324,7.27570135546876,1018003.85119337,0.0,1.0
2006-03-15,17.26,17.26,17.092,17.11,1149100,7.48382630485047,7.48382630485047,7.41098257256687,7.41878725816868,2650177.2211289,0.0,1.0
2006-03-16,17.44,17.47,17.31,17.31,485400,7.56187316086861,7.57488097020496,7.50550598707773,7.50550598707773,1119481.35335129,0.0,1.0
2006-03-17,18.17,18.2,18.01,18.17,984100,7.87839652138662,7.89140433072297,7.80902153825938,7.87839652138662,2269636.58803668,0.0,1.0
2006-03-20,18.86,18.92,18.72,18.82,844400,8.17757613612281,8.20359175479553,8.11687302588648,8.16023239034101,1947445.51868527,0.0,1.0
2006-03-21,18.49,18.65,18.43,18.51,617100,8.01714648764108,8.08652147076832,7.99113086896837,8.02581836053199,1423221.9677649,0.0,1.0
2006-03-22,18.81,18.82,18.53,18.53,491200,8.15589645389555,8.16023239034101,8.03449023342289,8.03449023342289,1132857.9331812,0.0,1.0
2006-03-23,18.36,18.54,18.31,18.44,448700,7.96077931385021,8.03882616986835,7.93909963162294,7.99546680541382,1034839.89132411,0.0,1.0
2006-03-24,18.36,18.37,18.04,18.16,528000,7.96077931385021,7.96511525029566,7.82202934759574,7.87406058494116,1217730.0258951,0.0,1.0
2006-03-27,18.47,18.5,18.38,18.46,304600,8.00847461475018,8.02148242408654,7.96945118674111,8.00413867830473,702501.071756909,0.0,1.0
2006-03-28,18.06,18.27,17.98,18.2,438100,7.83070122048664,7.92175588584114,7.79601372892302,7.89140433072297,1010393.03853152,0.0,1.0
2006-03-29,18.4,18.4,18.15,18.2,233800,7.97812305963201,7.97812305963201,7.86972464849571,7.89140433072297,539214.545557339,0.0,1.0
2006-03-30,18.62,18.72,18.43,18.43,315800,8.07351366143196,8.11687302588648,7.99113086896837,7.99113086896837,728331.708669836,0.0,1.0
2006-03-31,18.43,18.63,18.4,18.62,271300,7.99113086896837,8.07784959787741,7.97812305963201,8.07351366143196,625701.053078298,0.0,1.0
2006-04-03,18.39,18.47,18.22,18.27,413800,7.97378712318656,8.00847461475018,7.90007620361387,7.92175588584114,954349.781657942,0.0,1.0
2006-04-04,18.52,18.57,18.42,18.44,486700,8.03015429697744,8.0518339792047,7.98679493252292,7.99546680541382,1122479.55227869,0.0,1.0
2006-04-05,18.38,18.42,18.25,18.33,369400,7.96945118674111,7.98679493252292,7.91308401295023,7.94777150451385,851949.756753126,0.0,1.0
2006-04-06,18.07,18.18,17.99,18.17,408900,7.83503715693209,7.88273245783207,7.80034966536847,7.87839652138662,943048.878008536,0.0,1.0
2006-04-07,17.66,17.95,17.63,17.94,624700,7.65726376266855,7.78300591958667,7.6442559533322,7.77866998314121,1440749.89995581,0.0,1.0
2006-04-10,17.74,17.88,17.7,17.84,275300,7.69195125423217,7.7526543644685,7.67460750845036,7.73531061868669,634926.2805472,0.0,1.0
2006-04-11,17.35,17.7,17.32,17.69,276200,7.52284973285954,7.67460750845036,7.50984192352318,7.67027157200491,637001.956727702,0.0,1.0
2006-04-12,17.34,17.45,17.21,17.25,206500,7.51851379641408,7.56620909731406,7.46214662262321,7.47949036840501,476252.368082081,0.0,1.0
2006-04-13,17.28,17.32,17.17,17.19,165200,7.49249817774137,7.50984192352318,7.4448028768414,7.4534747497323,381001.894465664,0.0,1.0
2006-04-17,17.4,17.51,17.36,17.36,210900,7.5445294150868,7.59222471598677,7.52718566930499,7.52718566930499,486400.118297873,0.0,1.0
2006-04-18,17.85,17.89,17.52,17.62,379100,7.73964655513215,7.75699030091395,7.59656065243222,7.63992001688675,874320.933365213,0.0,1.0
2006-04-19,18.07,18.1,17.86,17.86,342900,7.83503715693209,7.84804496626845,7.7439824915776,7.7439824915776,790832.624771649,0.0,1.0
2006-04-20,18.06,18.13,17.94,17.97,395700,7.83070122048664,7.86105277560481,7.77866998314121,7.79167779247757,912605.627361158,0.0,1.0
2006-04-21,18.15,18.28,18.09,18.21,443200,7.86972464849571,7.92609182228659,7.843709029823,7.89574026716842,1022155.20355437,0.0,1.0
2006-04-24,18.01,18.06,17.9,17.94,242300,7.80902153825938,7.83070122048664,7.76132623735941,7.77866998314121,558818.153928756,0.0,1.0
2006-04-25,18.11,18.11,17.94,18.1,428200,7.8523809027139,7.8523809027139,7.77866998314121,7.84804496626845,987560.60054599,0.0,1.0
2006-04-26,17.82,17.94,17.74,17.87,566800,7.8505489695657,7.9034146191924,7.81530520314789,7.87257632357683,1286582.12809782,0.285775,1.0
2006-04-27,18.13,18.22,17.74,17.78,422500,7.98711856443469,8.02676780165471,7.81530520314789,7.8329270863568,959034.843192183,0.0,1.0
2006-04-28,17.94,18.05,17.87,17.96,264700,7.9034146191924,7.95187479801688,7.87257632357683,7.91222556079685,600843.841403482,0.0,1.0
2006-05-01,17.85,18.15,17.8,17.94,185000,7.86376538197237,7.99592950603914,7.84173802796125,7.9034146191924,419932.41654569,0.0,1.0
2006-05-02,18.05,18.06,17.9,18.02,282000,7.95187479801688,7.95628026881911,7.8857927359835,7.93865838561021,640113.19711289,0.0,1.0
2006-05-03,17.79,17.85,17.72,17.79,211300,7.83733255715902,7.86376538197237,7.80649426154344,7.83733255715902,479630.916843807,0.0,1.0
2006-05-04,17.96,18.04,17.86,17.88,278800,7.91222556079685,7.94746932721466,7.8681708527746,7.87698179437905,632849.501259127,0.0,1.0
2006-05-05,18.52,18.52,18.37,18.42,338100,8.15893192572148,8.15893192572148,8.0928498636881,8.11487721769922,767454.865049177,0.0,1.0
2006-05-08,18.91,18.97,18.84,18.91,477100,8.33074528700827,8.35717811182162,8.29990699139269,8.33074528700827,1082971.65369702,0.0,1.0
2006-05-09,18.82,18.84,18.63,18.67,280200,8.29109604978824,8.29990699139269,8.20739210454596,8.22501398775486,636027.368195148,0.0,1.0
2006-05-10,18.67,19.03,18.6,18.99,272700,8.22501398775486,8.38361093663497,8.19417569213928,8.36598905342607,619003.08103789,0.0,1.0
2006-05-11,18.2,18.41,18.14,18.4,399600,8.01795686005026,8.110471746897,7.99152403523691,8.10606627609477,907054.019738691,0.0,1.0
2006-05-12,17.59,17.9,17.54,17.83,459700,7.74922314111451,7.8857927359835,7.72719578710339,7.85495444036792,1043475.30749218,0.0,1.0
2006-05-15,17.45,17.64,17.31,17.45,449600,7.68754654988336,7.77125049512564,7.6258699586522,7.68754654988336,1020549.26745374,0.0,1.0
2006-05-16,17.52,17.63,17.41,17.6,263500,7.71838484549894,7.76684502432341,7.66992466667446,7.75362861191674,598119.95545832,0.0,1.0
2006-05-17,16.62,17.39,16.52,17.28,997400,7.32189247329865,7.66111372507001,7.27783776527639,7.61265354624553,2264003.20141984,0.0,1.0
2006-05-18,16.55,16.94,16.44,16.82,435900,7.29105417768307,7.46286753896986,7.24259399885859,7.41000188934316,989451.569579818,0.0,1.0
2006-05-19,16.77,16.8,16.45,16.54,414800,7.38797453533203,7.40119094773871,7.24699946966081,7.28664870688084,941556.575044066,0.0,1.0
2006-05-22,16.47,16.52,16.14,16.43,444700,7.25581041126527,7.27783776527639,7.11042987479183,7.23818852805636,1009426.73317767,0.0,1.0
2006-05-23,16.63,16.99,16.62,16.74,291600,7.32629794410087,7.48489489298099,7.32189247329865,7.37475812292535,661904.28467418,0.0,1.0
2006-05-24,16.56,16.67,16.32,16.53,304800,7.29545964848529,7.34391982730977,7.18972834923188,7.28224323607862,691867.030070953,0.0,1.0
2006-05-25,16.97,16.98,16.62,16.73,507900,7.47608395137654,7.48048942217876,7.32189247329865,7.37035265212313,1152884.72628949,0.0,1.0
2006-05-26,17.03,17.09,16.8675,17.03,302100,7.50251677618989,7.52894960100324,7.43092787565373,7.50251677618989,685738.28669434,0.0,1.0
2006-05-30,16.28,16.66,16.27,16.66,421900,7.17210646602298,7.33951435650755,7.16770099522076,7.33951435650755,957672.900219604,0.0,1.0
2006-05-31,16.69,16.71,16.51,16.61,345500,7.35273076891423,7.36154171051868,7.27343229447417,7.31748700249642,784252.161711004,0.0,1.0
2006-06-01,16.82,16.83,16.38,16.43,549600,7.41000188934316,7.41440736014538,7.21616117404524,7.23818852805636,1247539.76288384,0.0,1.0
2006-06-02,16.73,16.94,16.59,16.87,313600,7.37035265212313,7.46286753896986,7.30867606089197,7.43202924335428,711842.193668802,0.0,1.0
2006-06-05,16.33,16.68,16.33,16.68,246900,7.19413382003411,7.348325298112,7.19413382003411,7.348325298112,560439.533216924,0.0,1.0
2006-06-06,16.16,16.22,15.92,16.18,385300,7.11924081639628,7.14567364120963,7.01350951714287,7.12805175800073,874594.378892186,0.0,1.0
2006-06-07,16.14,16.37,16.07,16.15,416900,7.11042987479183,7.21175570324301,7.07959157917625,7.11483534559405,946323.375448098,0.0,1.0
2006-06-08,15.64,15.77,15.29,15.75,508100,6.89015633468056,6.94742745510949,6.73596485660267,6.93861651350504,1153338.70728035,0.0,1.0
2006-06-09,15.7,15.91,15.6,15.81,379700,6.91658915949391,7.00910404634064,6.87253445147165,6.96504933831839,861882.9111481,0.0,1.0
2006-06-12,15.3,15.73,15.29,15.59,536400,6.74037032740489,6.92980557190059,6.73596485660267,6.86812898066943,1217577.01748707,0.0,1.0
2006-06-13,15.24,15.55,15.19,15.32,1516200,6.71393750259154,6.85050709746053,6.69191014858041,6.74918126900934,3441629.89171122,0.0,1.0
2006-06-14,15.79,16.0,15.56,15.67,1678600,6.95623839671394,7.04875328356067,6.85491256826275,6.90337274708723,3810262.4562897,0.0,1.0
2006-06-15,16.59,16.6,16.24,16.24,1042100,7.30867606089197,7.3130815316942,7.15448458281408,7.15448458281408,2365467.9528771,0.0,1.0
2006-06-16,16.17,16.27,16.08,16.22,271800,7.1236462871985,7.16770099522076,7.08399704997847,7.14567364120963,616960.16657902,0.0,1.0
2006-06-19,16.08,16.37,16.03,16.34,365500,7.08399704997847,7.21175570324301,7.06196969596735,7.19853929083634,829650.260797026,0.0,1.0
2006-06-20,16.18,16.29,16.08,16.13,177600,7.12805175800073,7.17651193682521,7.08399704997847,7.1060244039896,403135.119883862,0.0,1.0
2006-06-21,16.36,16.44,16.16,16.16,419300,7.20735023244079,7.24259399885859,7.11924081639628,7.11924081639628,951771.14733842,0.0,1.0
2006-06-22,16.24,16.34,16.13,16.34,287400,7.15448458281408,7.19853929083634,7.1060244039896,7.19853929083634,652370.683866115,0.0,1.0
2006-06-23,16.03,16.14,15.89,15.95,239500,7.06196969596735,7.11042987479183,7.00029310473619,7.02672592954954,543642.236555096,0.0,1.0
2006-06-26,16.27,16.28,16.08,16.15,240700,7.16770099522076,7.17210646602298,7.08399704997847,7.11483534559405,546366.122500257,0.0,1.0
2006-06-27,15.86,16.36,15.84,16.34,249200,6.98707669232952,7.20735023244079,6.97826575072506,7.19853929083634,565660.314611816,0.0,1.0
2006-06-28,16.2,16.24,16.07,16.2,301900,7.13686269960518,7.15448458281408,7.07959157917625,7.13686269960518,685284.30570348,0.0,1.0
2006-06-29,16.92,16.92,16.43,16.46,358700,7.45405659736541,7.45405659736541,7.23818852805636,7.25140494046304,814214.907107779,0.0,1.0
2006-06-30,17.07,17.11,16.89,17.0,386700,7.52013865939879,7.53776054260769,7.44084018495873,7.48930036378321,877772.245828207,0.0,1.0
2006-07-03,17.2,17.23,17.01,17.11,156600,7.57740977982772,7.5906261922344,7.49370583458544,7.53776054260769,355467.115843541,0.0,1.0
2006-07-05,16.76,16.92,16.59,16.88,276400,7.3835690645298,7.45405659736541,7.30867606089197,7.43643471415651,627401.729368804,0.0,1.0
2006-07-06,16.92,16.96,16.68,16.68,242500,7.45405659736541,7.47167848057431,7.348325298112,7.348325298112,550451.951417999,0.0,1.0
2006-07-07,16.81,16.97,16.77,16.97,209800,7.40559641854093,7.47608395137654,7.38797453533203,7.47608395137654,476226.059412355,0.0,1.0
2006-07-10,16.79,16.89,16.72,16.81,267900,7.39678547693648,7.44084018495873,7.3659471813209,7.40559641854093,608107.537257245,0.0,1.0
2006-07-11,16.79,16.8,16.53,16.71,165000,7.39678547693648,7.40119094773871,7.28224323607862,7.36154171051868,374534.317459669,0.0,1.0
2006-07-12,16.56,16.75,16.5,16.69,282600,7.29545964848529,7.37916359372758,7.26902682367194,7.35273076891423,641475.140085471,0.0,1.0
2006-07-13,16.06,16.26,16.05,16.13,328300,7.07518610837402,7.16329552441853,7.0707806375718,7.1060244039896,745209.796497028,0.0,1.0
2006-07-14,15.81,15.89,15.7,15.89,321700,6.96504933831839,7.00029310473619,6.91658915949391,7.00029310473619,730228.42379864,0.0,1.0
2006-07-17,15.52,15.54,15.3,15.33,421800,6.83729068505385,6.8461016266583,6.74037032740489,6.75358673981157,957445.909724173,0.0,1.0
2006-07-18,15.37,15.47,15.19,15.45,396900,6.77120862302047,6.81526333104272,6.69191014858041,6.80645238943827,900925.276362077,0.0,1.0
2006-07-19,16.07,16.13,15.49,15.49,289200,7.07959157917625,7.1060244039896,6.82407427264718,6.82407427264718,656456.512783857,0.0,1.0
2006-07-20,16.02,16.26,16.02,16.26,287000,7.05756422516512,7.16329552441853,7.05756422516512,7.16329552441853,651462.721884395,0.0,1.0
2006-07-21,16.06,16.2,16.03,16.09,386800,7.07518610837402,7.13686269960518,7.06196969596735,7.0884025207807,877999.236323638,0.0,1.0
2006-07-24,16.44,16.48,16.11,16.12,262300,7.24259399885859,7.26021588206749,7.09721346238515,7.10161893318738,595396.069513159,0.0,1.0
2006-07-25,16.5,16.52,16.29,16.31,212000,7.26902682367194,7.27783776527639,7.17651193682521,7.18532287842966,481219.850311818,0.0,1.0
2006-07-26,16.51,16.58,16.26,16.35,216200,7.27343229447417,7.30427059008974,7.16329552441853,7.20294476163856,490753.451119882,0.0,1.0
2006-07-27,16.71,16.99,16.63,16.95,348700,7.36154171051868,7.48489489298099,7.32629794410087,7.46727300977209,791515.857564768,0.0,1.0
2006-07-28,17.01,17.07,16.71,16.71,381900,7.49370583458544,7.52013865939879,7.36154171051868,7.36154171051868,866876.702047562,0.0,1.0
2006-07-31,16.92,17.0,16.85,16.88,315200,7.45405659736541,7.48930036378321,7.42321830174983,7.43643471415651,715474.041595684,0.0,1.0
2006-08-01,16.76,16.77,16.51,16.58,281300,7.3835690645298,7.38797453533203,7.27343229447417,7.30427059008974,638524.263644879,0.0,1.0
2006-08-02,16.97,17.05,16.88,16.89,397700,7.47608395137654,7.51132771779434,7.43643471415651,7.44084018495873,902741.200325518,0.0,1.0
2006-08-03,16.98,17.05,16.72,16.72,427500,7.48048942217876,7.51132771779434,7.3659471813209,7.3659471813209,970384.367963689,0.0,1.0
2006-08-04,17.36,17.56,17.22,17.38,444000,7.64789731266333,7.73600672870784,7.58622072143217,7.65670825426778,1007837.79970966,0.0,1.0
2006-08-07,17.12,17.24,17.0001,17.21,236100,7.54216601340992,7.59503166303662,7.48934441849124,7.58181525062995,535924.559710472,0.0,1.0
2006-08-08,16.9,17.11,16.84,17.0,471600,7.44524565576096,7.53776054260769,7.41881283094761,7.48930036378321,1070487.17644836,0.0,1.0
2006-08-09,16.98,17.2901,16.94,17.17,330200,7.48048942217876,7.61710307175577,7.46286753896986,7.56419336742105,749522.615910199,0.0,1.0
2006-08-10,17.24,17.27,17.02,17.06,318700,7.59503166303662,7.6082480754433,7.49811130538766,7.51573318859657,723418.708935738,0.0,1.0
2006-08-11,17.44,17.54,17.36,17.41,283700,7.68314107908113,7.72719578710339,7.64789731266333,7.66992466667446,643972.035535202,0.0,1.0
2006-08-14,17.25,17.43,17.2,17.33,283100,7.73450886863508,7.81521678726431,7.71209000234918,7.77037905469252,631387.85964852,0.3066,1.0
2006-08-15,17.77,17.79,17.58,17.58,296600,7.96766507800843,7.97663262452279,7.88247338612201,7.88247338612201,661496.429430417,0.0,1.0
2006-08-16,17.86,17.88,17.75,17.86,391500,8.00801903732304,8.0169865838374,7.95869753149407,8.00801903732304,873148.523675012,0.0,1.0
2006-08-17,17.97,18.02,17.79,17.82,350100,8.05734054315202,8.07975940943792,7.97663262452279,7.99008394429433,780815.576343861,0.0,1.0
2006-08-18,17.89,17.94,17.77,17.92,146100,8.02147035709458,8.04388922338048,7.96766507800843,8.03492167686612,325841.632972974,0.0,1.0
2006-08-21,17.7,17.86,17.64,17.77,355600,7.93627866520817,8.00801903732304,7.90937602566509,7.96766507800843,793082.030699448,0.0,1.0
2006-08-22,17.54,17.62,17.41,17.48,430800,7.86453829309329,7.90040847915073,7.80624924074996,7.83763565355021,960797.915706756,0.0,1.0
2006-08-23,17.38,17.52,17.25,17.4,470600,7.79279792097842,7.85557074657893,7.73450886863508,7.80176546749277,1049562.43995264,0.0,1.0
2006-08-24,17.53,17.59,17.42,17.51,431100,7.86005451983611,7.88695715937919,7.81073301400714,7.85108697332175,961466.995035243,0.0,1.0
2006-08-25,17.54,17.58,17.44,17.55,153000,7.86453829309329,7.88247338612201,7.8197005605215,7.86902206635047,341230.457528165,0.0,1.0
2006-08-28,17.77,17.85,17.55,17.58,230400,7.96766507800843,8.00353526406587,7.86902206635047,7.88247338612201,513852.924277707,0.0,1.0
2006-08-29,17.85,17.88,17.64,17.82,282500,8.00353526406587,8.0169865838374,7.90937602566509,7.99008394429433,630049.700991547,0.0,1.0
2006-08-30,17.85,17.86,17.74,17.8,259000,8.00353526406587,8.00801903732304,7.95421375823689,7.98111639777997,577638.486926763,0.0,1.0
2006-08-31,17.88,17.94,17.8,17.92,399700,8.0169865838374,8.04388922338048,7.98111639777997,8.03492167686612,891436.691986979,0.0,1.0
2006-09-01,18.07,18.14,18.02,18.03,196700,8.10217827572382,8.13356468852408,8.07975940943792,8.0842431826951,438693.01304438,0.0,1.0
2006-09-05,17.96,17.99,17.8,17.88,158300,8.05285676989484,8.06630808966638,7.98111639777997,8.0169865838374,353050.858998095,0.0,1.0
2006-09-06,17.67,17.72,17.58,17.68,239000,7.92282734543663,7.94524621172253,7.88247338612201,7.92731111869381,533033.19836099,0.0,1.0
2006-09-07,17.36,17.48,17.23,17.3,254400,7.78383037446406,7.83763565355021,7.72554132212072,7.75692773492098,567379.270556635,0.0,1.0
2006-09-08,17.55,17.55,17.37,17.45,298600,7.86902206635047,7.86902206635047,7.78831414772124,7.82418433377867,665956.958286995,0.0,1.0
2006-09-11,17.59,17.63,17.41,17.45,188900,7.88695715937919,7.90489225240791,7.80624924074996,7.82418433377867,421296.950503728,0.0,1.0
2006-09-12,17.9,17.99,17.77,17.85,268400,8.02595413035176,8.06630808966638,7.96766507800843,8.00353526406587,598602.972552677,0.0,1.0
2006-09-13,18.09,18.17,17.99,18.04,406500,8.11114582223818,8.14701600829562,8.06630808966638,8.08872695595228,906602.490099341,0.0,1.0
2006-09-14,17.96,17.97,17.83,17.83,229900,8.05285676989484,8.05734054315202,7.9945677175515,7.9945677175515,512737.792063564,0.0,1.0
2006-09-15,18.14,18.23,18.07,18.13,394700,8.13356468852408,8.1739186478387,8.10217827572382,8.1290809152669,880285.369845534,0.0,1.0
2006-09-18,18.17,18.17,18.0,18.05,156700,8.14701600829562,8.14701600829562,8.07079186292356,8.09321072920946,349482.435912833,0.0,1.0
2006-09-19,17.8,17.94,17.67,17.94,332500,7.98111639777997,8.04388922338048,7.92282734543663,8.04388922338048,741562.92240598,0.0,1.0
2006-09-20,18.18,18.22,17.99,18.0,208100,8.1514997815528,8.16943487458152,8.06630808966638,8.07079186292356,464118.02752687,0.0,1.0
2006-09-21,18.23,18.3595,18.17,18.3,266400,8.1739186478387,8.23198351151917,8.14701600829562,8.20530506063895,594142.443696099,0.0,1.0
2006-09-22,18.05,18.15,17.98,18.13,213800,8.09321072920946,8.13804846178126,8.0618243164092,8.1290809152669,476830.534768116,0.0,1.0
2006-09-25,18.23,18.26,17.96,18.12,398900,8.1739186478387,8.18736996761024,8.05285676989484,8.12459714200972,889652.480444347,0.0,1.0
2006-09-26,18.51,18.53,18.28,18.28,431500,8.29946429903973,8.30843184555409,8.1963375141246,8.1963375141246,962359.100806557,0.0,1.0
2006-09-27,18.66,18.72,18.53,18.54,426900,8.36672089789742,8.3936235374405,8.30843184555409,8.31291561881127,952099.88443643,0.0,1.0
2006-09-28,18.74,18.74,18.53,18.68,183400,8.40259108395486,8.40259108395486,8.30843184555409,8.37568844441178,409030.496148141,0.0,1.0
2006-09-29,18.77,18.81,18.71,18.75,332600,8.4160424037264,8.43397749675512,8.38913976418332,8.40707485721204,741785.948848809,0.0,1.0
2006-10-02,18.72,18.8,18.66,18.67,252700,8.3936235374405,8.42949372349794,8.36672089789742,8.3712046711546,563587.821028545,0.0,1.0
2006-10-03,18.69,18.75,18.54,18.63,272400,8.38017221766897,8.40707485721204,8.31291561881127,8.35326957812589,607524.030265831,0.0,1.0
2006-10-04,18.9,18.91,18.56,18.58,214000,8.47433145606974,8.47881522932692,8.32188316532563,8.33085071183999,477276.587653774,0.0,1.0
2006-10-05,18.8,18.8,18.67,18.79,211200,8.42949372349794,8.42949372349794,8.3712046711546,8.42500995024076,471031.847254566,0.0,1.0
2006-10-06,18.6,18.6,18.4,18.49,374100,8.33981825835435,8.33981825835435,8.25014279321075,8.29049675252537,834341.922622788,0.0,1.0
2006-10-09,18.61,18.62,18.45,18.47,187300,8.34430203161153,8.34878580486871,8.27256165949665,8.28152920601101,417728.527418466,0.0,1.0
2006-10-10,18.59,18.59,18.45,18.56,190500,8.33533448509717,8.33533448509717,8.27256165949665,8.32188316532563,424865.37358899,0.0,1.0
2006-10-11,18.52,18.59,18.3,18.34,235500,8.30394807229691,8.33533448509717,8.20530506063895,8.22324015366767,525227.27286198,0.0,1.0
2006-10-12,18.7,18.7,18.56,18.56,197900,8.38465599092614,8.38465599092614,8.32188316532563,8.32188316532563,441369.330358326,0.0,1.0
2006-10-13,18.61,18.67,18.48,18.52,169000,8.34430203161153,8.3712046711546,8.28601297926819,8.30394807229691,376914.688380784,0.0,1.0
2006-10-16,18.64,18.642,18.5,18.52,231300,8.35775335138307,8.3586501060345,8.29498052578255,8.30394807229691,515860.162263167,0.0,1.0
2006-10-17,18.34,18.44,18.2,18.44,211000,8.22324015366767,8.26807788623947,8.16046732806716,8.26807788623947,470585.794368908,0.0,1.0
2006-10-18,18.31,18.5,18.23,18.42,246100,8.20978883389613,8.29498052578255,8.1739186478387,8.25911033972511,548868.07580184,0.0,1.0
2006-10-19,18.49,18.528,18.38,18.38,213800,8.29049675252537,8.30753509090265,8.24117524669639,8.24117524669639,476830.534768116,0.0,1.0
2006-10-20,18.48,18.51,18.32,18.46,369600,8.28601297926819,8.29946429903973,8.21427260715331,8.27704543275383,824305.732695489,0.0,1.0
2006-10-23,18.47,18.5,18.15,18.19,299500,8.28152920601101,8.29498052578255,8.13804846178126,8.15598355480998,667964.196272454,0.0,1.0
2006-10-24,18.5,18.59,18.44,18.48,263900,8.29498052578255,8.33533448509717,8.26807788623947,8.28601297926819,588566.782625378,0.0,1.0
2006-10-25,18.67,18.7,18.5,18.5,269900,8.3712046711546,8.38465599092614,8.29498052578255,8.29498052578255,601948.36919511,0.0,1.0
2006-10-26,18.74,18.79,18.54,18.66,293100,8.40259108395486,8.42500995024076,8.31291561881127,8.36672089789742,653690.503931407,0.0,1.0
2006-10-27,18.5,18.65,18.43,18.64,231600,8.29498052578255,8.36223712464025,8.26359411298229,8.35775335138307,516529.241591654,0.0,1.0
2006-10-30,18.35,18.42,18.21,18.31,309600,8.22772392692485,8.25911033972511,8.16495110132434,8.20978883389613,690489.86699817,0.0,1.0
2006-10-31,18.37,18.5,18.25,18.48,311200,8.23669147343921,8.29498052578255,8.18288619435305,8.28601297926819,694058.290083432,0.0,1.0
2006-11-01,18.3,18.56,18.25,18.5,518100,8.20530506063895,8.32188316532563,8.18288619435305,8.29498052578255,1155500.00029636,0.0,1.0
2006-11-02,18.16,18.3,18.13,18.22,379800,8.14253223503844,8.20530506063895,8.1290809152669,8.16943487458152,847054.429864034,0.0,1.0
2006-11-03,18.2,18.33,18.13,18.21,341800,8.16046732806716,8.21875638041049,8.1290809152669,8.16495110132434,762304.381589064,0.0,1.0
2006-11-06,18.78,18.8,18.65,18.65,429200,8.42052617698358,8.42949372349794,8.36223712464025,8.36223712464025,957229.492621494,0.0,1.0
2006-11-07,18.75,18.96,18.74,18.85,359800,8.40707485721204,8.50123409561282,8.40259108395486,8.45191258978384,802449.141298261,0.0,1.0
2006-11-08,18.97,19.06,18.83,18.87,395100,8.50571786887,8.54607182818461,8.44294504326948,8.4608801362982,881177.47561685,0.0,1.0
2006-11-09,18.55,18.68,18.45,18.59,419700,8.31739939206845,8.37568844441178,8.27256165949665,8.33533448509717,936041.980552751,0.0,1.0
2006-11-10,18.65,18.72,18.55,18.6,449000,8.36223712464025,8.3936235374405,8.31739939206845,8.33981825835435,1001388.72830161,0.0,1.0
2006-11-13,18.74,18.8,18.64,18.66,257500,8.40259108395486,8.42949372349794,8.35775335138307,8.36672089789742,574293.090284331,0.0,1.0
2006-11-14,18.76,18.84,18.57,18.79,174600,8.41155863046922,8.44742881652666,8.32636693858281,8.42500995024076,389404.169179201,0.0,1.0
2006-11-15,18.52,18.57,18.42,18.46,454500,8.30394807229691,8.32636693858281,8.25911033972511,8.27704543275383,1013655.1826572,0.0,1.0
2006-11-16,18.47,18.54,18.37,18.5,365800,8.28152920601101,8.31291561881127,8.23669147343921,8.29498052578255,815830.727867992,0.0,1.0
2006-11-17,18.27,18.29,18.03,18.11,482800,8.19185374086741,8.20082128738177,8.0842431826951,8.12011336875254,1076771.66597777,0.0,1.0
2006-11-20,18.25,18.34,18.2,18.28,413500,8.18288619435305,8.22324015366767,8.16046732806716,8.1963375141246,922214.341097362,0.0,1.0
2006-11-21,18.5,18.58,18.45,18.48,303100,8.29498052578255,8.33085071183999,8.27256165949665,8.28601297926819,675993.148214293,0.0,1.0
2006-11-22,18.56,18.6,18.32,18.48,303500,8.32188316532563,8.33981825835435,8.21427260715331,8.28601297926819,676885.253985609,0.0,1.0
2006-11-24,18.4,18.48,18.36,18.4,175500,8.25014279321075,8.28601297926819,8.23220770018203,8.25014279321075,391411.40716466,0.0,1.0
2006-11-27,18.24,18.37,18.19,18.26,482000,8.17840242109587,8.23669147343921,8.15598355480998,8.18736996761024,1074987.45443514,0.0,1.0
2006-11-28,18.4,18.42,18.17,18.18,278500,8.25014279321075,8.25911033972511,8.14701600829562,8.1514997815528,621128.643278392,0.0,1.0
2006-11-29,18.34,18.37,18.18,18.19,396800,8.22324015366767,8.23669147343921,8.1514997815528,8.15598355480998,884968.925144941,0.0,1.0
2006-11-30,18.16,18.32,18.03,18.28,437500,8.14253223503844,8.21427260715331,8.0842431826951,8.1963375141246,975740.687376289,0.0,1.0
2006-12-01,18.06,18.23,17.88,18.17,373300,8.09769450246664,8.1739186478387,8.0169865838374,8.14701600829562,832557.711080157,0.0,1.0
2006-12-04,18.17,18.24,18.02,18.02,327300,8.14701600829562,8.17840242109587,8.07975940943792,8.07975940943792,729965.547378879,0.0,1.0
2006-12-05,18.24,18.25,18.01,18.05,374300,8.17840242109587,8.18288619435305,8.07527563618074,8.09321072920946,834787.975508447,0.0,1.0
2006-12-06,18.07,18.2,17.95,18.03,459100,8.10217827572382,8.16046732806716,8.04837299663766,8.0842431826951,1023914.39902732,0.0,1.0
2006-12-07,18.23,18.41,18.15,18.38,527900,8.1739186478387,8.25462656646793,8.13804846178126,8.24117524669639,1177356.59169358,0.0,1.0
2006-12-08,18.14,18.28,18.07,18.23,423900,8.13356468852408,8.1963375141246,8.10217827572382,8.1739186478387,945409.091151563,0.0,1.0
2006-12-11,18.43,18.47,18.23,18.23,424600,8.26359411298229,8.28152920601101,8.1739186478387,8.1739186478387,946970.276251366,0.0,1.0
2006-12-12,18.49,18.52,18.35,18.42,1090200,8.29049675252537,8.30394807229691,8.22772392692485,8.25911033972511,2431434.2797203,0.0,1.0
2006-12-13,18.73,18.81,18.6401,18.77,452700,8.39810731069768,8.43397749675512,8.35779818911564,8.4160424037264,1009640.70668628,0.0,1.0
2006-12-14,18.78,18.83,18.72,18.76,289300,8.42052617698358,8.44294504326948,8.3936235374405,8.41155863046922,645215.49910391,0.0,1.0
2006-12-15,18.72,18.91,18.66,18.88,377200,8.3936235374405,8.47881522932692,8.36672089789742,8.46536390955538,841255.742350483,0.0,1.0
2006-12-18,18.7,18.76,18.63,18.68,372400,8.38465599092614,8.41155863046922,8.35326957812589,8.37568844441178,830550.473094698,0.0,1.0
2006-12-19,18.94,18.9599,18.82,18.82,284900,8.49226654909846,8.50118925788025,8.4384612700123,8.4384612700123,635402.33561944,0.0,1.0
2006-12-20,18.92,19.12,18.9,19.09,313800,8.4832990025841,8.57297446772769,8.47433145606974,8.55952314795615,699856.977596982,0.0,1.0
2006-12-21,18.93,19.05,18.83,19.05,468100,8.48778277584128,8.54158805492744,8.44294504326948,8.54158805492744,1043986.77888192,0.0,1.0
2006-12-22,18.68,18.8499,18.6,18.84,224200,8.37568844441178,8.45186775205127,8.33981825835435,8.44742881652666,500025.284822318,0.0,1.0
2006-12-26,18.79,18.79,18.62,18.78,88700,8.42500995024076,8.42500995024076,8.34878580486871,8.42052617698358,197824.454789204,0.0,1.0
2006-12-27,18.94,18.95,18.84,18.86,152200,8.49226654909846,8.49675032235564,8.44742881652666,8.45639636304102,339446.245985534,0.0,1.0
2006-12-28,18.89,19.05,18.85,18.99,218800,8.46984768281256,8.54158805492744,8.45191258978384,8.51468541538436,487981.856909559,0.0,1.0
2006-12-29,18.95,19.06,18.94,18.95,312500,8.49675032235564,8.54607182818461,8.49226654909846,8.49675032235564,696957.633840207,0.0,1.0
2007-01-03,19.18,19.35,19.06,19.16,553100,8.59987710727077,8.67610125264283,8.54607182818461,8.59090956075641,1233559.25528646,0.0,1.0
2007-01-04,19.03,19.07,18.87,18.98,388300,8.53262050841308,8.5505556014418,8.4608801362982,8.51020164212718,866011.677504487,0.0,1.0
2007-01-05,18.83,19.0,18.75,18.94,421600,8.44294504326948,8.51916918864154,8.40707485721204,8.49226654909846,940279.4829665,0.0,1.0
2007-01-08,18.86,18.92,18.7,18.92,428300,8.45639636304102,8.4832990025841,8.38465599092614,8.4832990025841,955222.254636034,0.0,1.0
2007-01-09,19.71,19.81,19.61,19.72,1178100,8.8375170899013,8.8823548224731,8.7926793573295,8.84200086315848,2627474.52296687,0.0,1.0
2007-01-10,19.92,19.99,19.83,19.95,703100,8.93167632830207,8.96306274110233,8.89132236898746,8.94512764807361,1568098.91952976,0.0,1.0
2007-01-11,20.06,20.14,19.81,19.83,612400,8.99444915390259,9.03031933996003,8.8823548224731,8.89132236898746,1365813.93588398,0.0,1.0
2007-01-12,20.17,20.18,20.02,20.04,576000,9.04377065973157,9.04825443298875,8.97651406087387,8.98548160738823,1284632.31069427,0.0,1.0
2007-01-16,20.31,20.43,20.2,20.3,456800,9.10654348533208,9.16034876441824,9.05722197950311,9.1020597120749,1018784.79084226,0.0,1.0
2007-01-17,19.98,20.09,19.93,20.02,472300,8.95857896784515,9.00790047367413,8.93616010155925,8.97651406087387,1053353.88948074,0.0,1.0
2007-01-18,19.9,20.01,19.81,19.96,620800,8.92270878178771,8.97203028761669,8.8823548224731,8.94961142133079,1384548.1570816,0.0,1.0
2007-01-19,20.05,20.06,19.78,19.82,310500,8.98996538064541,8.99444915390259,8.86890350270156,8.88683859573028,692497.10498363,0.0,1.0
2007-01-22,19.77,19.83,19.65,19.81,294100,8.86441972944438,8.89132236898746,8.81061445035822,8.8823548224731,655920.768359695,0.0,1.0
2007-01-23,19.84,19.9,19.7,19.79,312500,8.89580614224464,8.92270878178771,8.83303331664412,8.87338727595874,696957.633840207,0.0,1.0
2007-01-24,19.9,19.9,19.77,19.84,331100,8.92270878178771,8.92270878178771,8.86441972944438,8.89580614224464,738440.552206376,0.0,1.0
2007-01-25,19.46,19.9,19.41,19.88,443400,8.72542275847181,8.92270878178771,8.70300389218591,8.91374123527335,988899.247503192,0.0,1.0
2007-01-26,19.58,19.58,19.28,19.47,415200,8.77922803755796,8.77922803755796,8.64471483984257,8.72990653172898,926005.790625453,0.0,1.0
2007-01-29,19.62,19.72,19.55,19.57,349300,8.79716313058668,8.84200086315848,8.76577671778642,8.77474426430078,779031.36480123,0.0,1.0
2007-01-30,19.81,19.89,19.7,19.87,607700,8.8823548224731,8.91822500853054,8.83303331664412,8.90925746201617,1355331.69307102,0.0,1.0
2007-01-31,19.76,19.81,19.48,19.5,546000,8.8599359561872,8.8823548224731,8.73439030498617,8.74335785150052,1217724.37784561,0.0,1.0
2007-02-01,19.99,20.07,19.87,19.91,272700,8.96306274110233,8.99893292715977,8.90925746201617,8.9271925550449,608193.109594318,0.0,1.0
2007-02-02,20.12,20.25,20.05,20.12,343700,9.02135179344567,9.07964084578901,8.98996538064541,9.02135179344567,766541.884002813,0.0,1.0
2007-02-05,20.03,20.07,19.95,20.02,259200,8.98099783413105,8.99893292715977,8.94512764807361,8.97651406087387,578084.539812421,0.0,1.0
2007-02-06,20.04,20.12,19.89,20.1,465200,8.98548160738823,9.02135179344567,8.91822500853054,9.01238424693131,1037519.01203989,0.0,1.0
2007-02-07,20.19,20.23,20.03,20.04,374500,9.05273820624593,9.07067329927465,8.98099783413105,8.98548160738823,835234.028394104,0.0,1.0
2007-02-08,20.17,20.18,19.93,20.0,292600,9.04377065973157,9.04825443298875,8.93616010155925,8.96754651435951,652575.371717262,0.0,1.0
2007-02-09,19.98,20.11,19.87,20.01,494500,8.95857896784515,9.01686802018849,8.90925746201617,8.97203028761669,1102865.75978874,0.0,1.0
2007-02-12,19.65,19.74,19.53,19.73,337300,8.81061445035822,8.85096840967284,8.75680917127206,8.84648463641566,752268.191661766,0.0,1.0
2007-02-13,19.97,19.97,19.8,19.85,237500,8.95409519458797,8.95409519458797,8.87787104921592,8.90028991550182,529687.801718557,0.0,1.0
2007-02-14,20.06,20.09,19.96,20.01,287500,8.99444915390259,9.00790047367413,8.94961142133079,8.97203028761669,641201.02313299,0.0,1.0
2007-02-15,20.07,20.09,19.97,20.04,339300,8.99893292715977,9.00790047367413,8.95409519458797,8.98548160738823,756728.720518343,0.0,1.0
2007-02-16,20.0,20.09,19.93,20.05,205200,8.96754651435951,9.00790047367413,8.93616010155925,8.98996538064541,457650.260684834,0.0,1.0
2007-02-20,20.45,20.48,20.24,20.38,385800,9.1693163109326,9.18276763070414,9.07515707253182,9.13792989813234,860436.016433766,0.0,1.0
2007-02-21,20.37,20.4,20.27,20.3,238100,9.13344612487516,9.1468974446467,9.08860839230337,9.1020597120749,531025.960375531,0.0,1.0
2007-02-22,20.74,20.85,20.63,20.76,352800,9.29934573539081,9.34866724121979,9.25002422956184,9.30831328190517,786837.29030024,0.0,1.0
2007-02-23,20.53,20.67,20.45,20.63,348900,9.20518649699004,9.26795932259056,9.1693163109326,9.25002422956184,778139.259029914,0.0,1.0
2007-02-26,20.88,21.02,20.81,20.95,603700,9.36211856099133,9.42489138659185,9.33073214819107,9.39350497379159,1346410.63535787,0.0,1.0
2007-02-27,19.87,20.55,19.73,20.41,986200,8.90925746201617,9.2141540435044,8.84648463641566,9.15138121790388,2199486.77917828,0.0,1.0
2007-02-28,19.81,19.98,19.62,19.9,560600,8.8823548224731,8.95857896784515,8.79716313058668,8.92270878178771,1250286.23849862,0.0,1.0
2007-03-01,19.26,19.29,18.8901,19.07,889400,8.63574729332821,8.64919861309975,8.46989252054513,8.5505556014418,1983597.18251994,0.0,1.0
2007-03-02,18.97,19.15,18.85,18.93,915700,8.50571786887,8.58642578749923,8.45191258978384,8.48778277584128,2042253.13698393,0.0,1.0
2007-03-05,18.62,18.88,18.59,18.6299,435900,8.34878580486871,8.46536390955538,8.33533448509717,8.35322474039331,972172.264291027,0.0,1.0
2007-03-06,19.0,19.0,18.72,18.9,562300,8.51916918864154,8.51916918864154,8.3936235374405,8.47433145606974,1254077.68802671,0.0,1.0
2007-03-07,19.07,19.25,18.92,18.92,458100,8.5505556014418,8.63126352007103,8.4832990025841,8.4832990025841,1021684.13459904,0.0,1.0
2007-03-08,19.83,20.03,19.62,19.91,1147300,8.89132236898746,8.98099783413105,8.79716313058668,8.9271925550449,2558782.37857558,0.0,1.0
2007-03-09,19.94,20.06,19.8,20.03,520900,8.94064387481643,8.99444915390259,8.87787104921592,8.98099783413105,1161744.74069556,0.0,1.0
2007-03-12,19.85,19.88,19.62,19.77,342700,8.90028991550182,8.91374123527335,8.79716313058668,8.86441972944438,764311.619574524,0.0,1.0
2007-03-13,19.35,19.76,19.31,19.7,612800,8.67610125264283,8.8599359561872,8.65816615961411,8.83303331664412,1366706.04165529,0.0,1.0
2007-03-14,19.31,19.32,18.87,19.06,615900,8.65816615961411,8.66264993287129,8.4608801362982,8.54607182818461,1373619.86138299,0.0,1.0
2007-03-15,19.32,19.34,19.09,19.11,371400,8.66264993287129,8.67161747938565,8.55952314795615,8.56849069447051,828320.208666409,0.0,1.0
2007-03-16,19.24,19.41,19.16,19.28,241600,8.62677974681385,8.70300389218591,8.59090956075641,8.64471483984257,538831.885874541,0.0,1.0
2007-03-19,19.61,19.65,19.5,19.57,448500,8.7926793573295,8.81061445035822,8.74335785150052,8.77474426430078,1000273.59608746,0.0,1.0
2007-03-20,19.89,19.96,19.49,19.49,459800,8.91822500853054,8.94961142133079,8.73887407824334,8.73887407824334,1025475.58412713,0.0,1.0
2007-03-21,20.27,20.35,19.76,20.0,792600,9.08860839230337,9.1244785783608,8.8599359561872,8.96754651435951,1767707.58586159,0.0,1.0
2007-03-22,20.34,20.49,20.22,20.47,284900,9.11999480510362,9.18725140396132,9.06618952601747,9.17828385744696,635402.33561944,0.0,1.0
2007-03-23,20.24,20.29,20.14,20.19,435800,9.07515707253182,9.09757593881772,9.03031933996003,9.05273820624593,971949.237848199,0.0,1.0
2007-03-26,20.12,20.24,19.9,20.24,372400,9.02135179344567,9.07515707253182,8.92270878178771,9.07515707253182,830550.473094698,0.0,1.0
2007-03-27,20.06,20.2,19.88,19.93,260700,8.99444915390259,9.05722197950311,8.91374123527335,8.93616010155925,581429.936454854,0.0,1.0
2007-03-28,19.74,19.88,19.69,19.81,369100,8.85096840967284,8.91374123527335,8.82854954338694,8.8823548224731,823190.600481345,0.0,1.0
2007-03-29,19.96,19.97,19.79,19.94,282100,8.94961142133079,8.95409519458797,8.87338727595874,8.94064387481643,629157.595220232,0.0,1.0
2007-03-30,19.94,20.08,19.83,19.89,340400,8.94064387481643,9.00341670041695,8.89132236898746,8.91822500853054,759182.011389461,0.0,1.0
2007-04-02,20.14,20.21,19.97,20.16,336500,9.03031933996003,9.06170575276029,8.95409519458797,9.03928688647439,750483.980119135,0.0,1.0
2007-04-03,20.42,20.5,20.18,20.21,380700,9.15586499116106,9.1917351772185,9.04825443298875,9.06170575276029,849061.667849494,0.0,1.0
2007-04-04,20.38,20.44,20.28,20.31,247200,9.13792989813234,9.16483253767542,9.09309216556055,9.10654348533208,551321.366672957,0.0,1.0
2007-04-05,20.59,20.66,20.54,20.57,317000,9.23208913653312,9.26347554933338,9.20967027024722,9.22312159001876,706993.823767506,0.0,1.0
2007-04-09,20.54,20.6,20.47,20.5201,278500,9.20967027024722,9.2365729097903,9.17828385744696,9.20074756146543,621128.643278392,0.0,1.0
2007-04-10,20.82,20.84,20.6,20.6,435800,9.33521592144825,9.34418346796261,9.2365729097903,9.2365729097903,971949.237848199,0.0,1.0
2007-04-11,20.68,20.93,20.58,20.89,310900,9.27244309584774,9.38453742727723,9.22760536327594,9.36660233424851,693389.210754945,0.0,1.0
2007-04-12,20.94,20.94,20.61,20.62,303300,9.38902120053441,9.38902120053441,9.24105668304748,9.24554045630466,676439.201099951,0.0,1.0
2007-04-13,21.09,21.09,20.89,20.94,283600,9.45627779939211,9.45627779939211,9.36660233424851,9.38902120053441,632502.991862664,0.0,1.0
2007-04-16,21.16,21.21,21.04,21.06,536800,9.48766421219236,9.51008307847826,9.43385893310621,9.44282647962057,1197205.94510535,0.0,1.0
2007-04-17,21.0,21.07,20.93,21.04,488500,9.41592384007749,9.44731025287775,9.38453742727723,9.43385893310621,1089484.17321901,0.0,1.0
2007-04-18,20.91,21.02,20.76,20.8,352800,9.37556988076287,9.42489138659185,9.30831328190517,9.32624837493389,786837.29030024,0.0,1.0
2007-04-19,20.69,20.78,20.54,20.57,178700,9.27692686910492,9.31728082841953,9.20967027024722,9.22312159001876,398548.253335184,0.0,1.0
2007-04-20,21.14,21.27,21.01,21.01,569300,9.478696665678,9.53698571802134,9.42040761333467,9.42040761333467,1269689.53902474,0.0,1.0
2007-04-23,20.89,21.05,20.87,20.95,243200,9.36660233424851,9.43834270636339,9.35763478773415,9.39350497379159,542400.308959803,0.0,1.0
2007-04-24,21.16,21.22,21.03,21.12,333500,9.48766421219236,9.51456685173544,9.42937515984903,9.46972911916365,743793.186834269,0.0,1.0
2007-04-25,21.36,21.43,21.21,21.36,321700,9.57733967733596,9.60872609013622,9.51008307847826,9.57733967733596,717476.066580462,0.0,1.0
2007-04-26,20.86,20.95,20.8,20.92,408800,9.54213129621128,9.58330060669349,9.51468508922314,9.56957750319942,893675.399686219,0.421476,1.0
2007-04-27,20.71,20.76,20.54,20.64,420100,9.47351577874092,9.49638761789771,9.39575152560785,9.44149520392142,918378.266654063,0.0,1.0
2007-04-30,20.68,20.89,20.65,20.8,274400,9.45979267524685,9.55585439970535,9.44606957175278,9.51468508922314,599864.309378421,0.0,1.0
2007-05-01,20.66,20.79,20.52,20.79,270600,9.45064393958413,9.51011072139178,9.38660278994513,9.51011072139178,591557.150575076,0.0,1.0
2007-05-02,21.25,21.29,21.03,21.04,480300,9.72053164163421,9.73882911295964,9.61989554934435,9.62446991717571,1049981.15085443,0.0,1.0
2007-05-03,21.31,21.33,21.14,21.3,353900,9.74797784862236,9.75712658428507,9.67021359548928,9.743403480791,773658.815922096,0.0,1.0
2007-05-04,21.44,21.53,21.38,21.43,663300,9.80744463043,9.84861394091222,9.77999842344186,9.80287026259864,1450036.43006817,0.0,1.0
2007-05-07,21.9,21.91,21.67,21.77,609600,10.0178655506724,10.0224399185038,9.91265509055122,9.95839876886479,1332643.15961038,0.0,1.0
2007-05-08,21.61,21.72,21.57,21.68,247900,9.88520888356308,9.935526929708,9.86691141223765,9.91722945838258,541932.807197196,0.0,1.0
2007-05-09,21.06,21.08,20.76,20.81,634500,9.63361865283843,9.64276738850114,9.49638761789771,9.51925945705449,1387076.9107165,0.0,1.0
2007-05-10,20.48,20.97,20.4,20.87,863100,9.3683053186197,9.59244934235621,9.33171037596884,9.54670566404264,1886818.09557039,0.0,1.0
2007-05-11,20.78,20.8,20.46,20.49,291900,9.50553635356042,9.51468508922314,9.35915658295699,9.37287968645106,638120.961762249,0.0,1.0
2007-05-14,20.62,20.87,20.53,20.84,390400,9.43234646825871,9.54670566404264,9.39117715777649,9.53298256054856,853451.262322651,0.0,1.0
2007-05-15,20.68,20.94,20.64,20.66,736700,9.45979267524685,9.57872623886214,9.44149520392142,9.45064393958413,1610495.76063806,0.0,1.0
2007-05-16,20.59,20.62,20.41,20.58,571100,9.41862336476463,9.43234646825871,9.3362847438002,9.41404899693327,1248478.52436595,0.0,1.0
2007-05-17,20.5,20.55,20.42,20.54,384800,9.37745405428242,9.4003258934392,9.34085911163156,9.39575152560785,841209.133559827,0.0,1.0
2007-05-18,20.82,20.85,20.67,20.73,301500,9.52383382488585,9.53755692837992,9.45521830741549,9.48266451440364,659107.468212806,0.0,1.0
2007-05-21,20.46,20.6,20.41,20.49,557700,9.35915658295699,9.42319773259599,9.3362847438002,9.37287968645106,1219184.85911205,0.0,1.0
2007-05-22,20.66,20.7,20.56,20.64,367600,9.45064393958413,9.46894141090956,9.40490026127056,9.44149520392142,803608.309502579,0.0,1.0
2007-05-23,20.4,20.67,20.36,20.67,551000,9.33171037596884,9.45521830741549,9.31341290464342,9.45521830741549,1204538.0264851,0.0,1.0
2007-05-24,19.9,20.25,19.84,20.22,670600,9.10299198440098,9.26309485849849,9.07554577741284,9.24937175500441,1465994.91934828,0.0,1.0
2007-05-25,20.32,20.34,20.06,20.21,481000,9.29511543331799,9.3042641689807,9.1761818697027,9.24479738717306,1051511.41694978,0.0,1.0
2007-05-29,20.34,20.51,20.24,20.49,329500,9.3042641689807,9.38202842211378,9.25852049066713,9.37287968645106,720318.112026931,0.0,1.0
2007-05-30,20.45,20.45,20.14,20.2,615400,9.35458221512563,9.35458221512563,9.21277681235356,9.2402230193417,1345322.50725758,0.0,1.0
2007-05-31,20.45,20.59,20.41,20.53,506700,9.35458221512563,9.41862336476463,9.3362847438002,9.39117715777649,1107694.04359346,0.0,1.0
2007-06-01,20.46,20.56,20.4,20.52,540900,9.35915658295699,9.40490026127056,9.33171037596884,9.38660278994513,1182458.47282357,0.0,1.0
2007-06-04,20.56,20.58,20.45,20.45,415900,9.40490026127056,9.41404899693327,9.35458221512563,9.35458221512563,909196.670081944,0.0,1.0
2007-06-05,20.5,20.65,20.36,20.62,490800,9.37745405428242,9.44606957175278,9.31341290464342,9.43234646825871,1072935.14228473,0.0,1.0
2007-06-06,20.04,20.37,19.98,20.3499,380600,9.16703313403998,9.31798727247477,9.13958692705184,9.30879279313375,832027.536987709,0.0,1.0
2007-06-07,19.6,20.04,19.58,19.91,811600,8.96576094946026,9.16703313403998,8.95661221379755,9.10756635223234,1774234.23284084,0.0,1.0
2007-06-08,19.86,19.86,19.52,19.73,661900,9.08469451307555,9.08469451307555,8.9291660068094,9.02522773126791,1446975.89787747,0.0,1.0
2007-06-11,19.8,19.89,19.65,19.7,520500,9.05724830608741,9.09841761656962,8.98863278861705,9.01150462777384,1137862.14661614,0.0,1.0
2007-06-12,19.43,19.7,19.4,19.59,536700,8.88799669632719,9.01150462777384,8.87427359283312,8.9611865816289,1173276.87625145,0.0,1.0
2007-06-13,19.73,19.73,19.46,19.55,746100,9.02522773126791,9.02522773126791,8.90171979982126,8.94288911030348,1631045.04820423,0.0,1.0
2007-06-14,19.71,19.79,19.6,19.6,490300,9.01607899560519,9.05267393825605,8.96576094946026,8.96576094946026,1071842.09507376,0.0,1.0
2007-06-15,20.11,20.22,20.06,20.1,812400,9.19905370885948,9.24937175500441,9.1761818697027,9.19447934102813,1775983.10837839,0.0,1.0
2007-06-18,20.21,20.3758,20.16,20.31,366900,9.24479738717306,9.32064040581696,9.22192554801627,9.29054106548663,802078.043407226,0.0,1.0
2007-06-19,20.42,20.46,20.32,20.36,384900,9.34085911163156,9.35915658295699,9.29511543331799,9.31341290464342,841427.743002021,0.0,1.0
2007-06-20,20.17,20.51,20.1,20.49,545800,9.22649991584763,9.38202842211378,9.19447934102813,9.37287968645106,1193170.33549104,0.0,1.0
2007-06-21,20.34,20.39,19.99,20.08,692500,9.3042641689807,9.32713600813749,9.1441612948832,9.18533060536541,1513870.38718862,0.0,1.0
2007-06-22,19.93,20.16,19.86,20.12,699900,9.11671508789505,9.22192554801627,9.08469451307555,9.20362807669084,1530047.48591092,0.0,1.0
2007-06-25,19.88,20.12,19.8,19.94,594800,9.09384324873827,9.20362807669084,9.05724830608741,9.12128945572641,1300288.96216576,0.0,1.0
2007-06-26,19.68,19.88,19.64,19.83,401100,9.00235589211112,9.09384324873827,8.98405842078569,9.07097140958148,876842.472637335,0.0,1.0
2007-06-27,19.75,19.75,19.4699,19.54,395700,9.03437646693062,9.03437646693062,8.9062484239743,8.93831474247212,865037.562758897,0.0,1.0
2007-06-28,19.71,19.85,19.62,19.64,582100,9.01607899560519,9.08012014524419,8.97490968512298,8.98405842078569,1272525.56300721,0.0,1.0
2007-06-29,19.65,19.81,19.51,19.71,318900,8.98863278861705,9.06182267391877,8.92459163897805,9.01607899560519,697145.511154441,0.0,1.0
2007-07-02,19.86,19.91,19.73,19.85,1202900,9.08469451307555,9.10756635223234,9.02522773126791,9.08012014524419,2629652.98014323,0.0,1.0
2007-07-03,19.94,20.0,19.9,19.91,954600,9.12128945572641,9.14873566271455,9.10299198440098,9.10756635223234,2086845.73517726,0.0,1.0
2007-07-05,19.76,19.86,19.63,19.83,516800,9.03895083476198,9.08469451307555,8.97948405295433,9.07097140958148,1129773.59725499,0.0,1.0
2007-07-06,19.95,20.01,19.82,19.87,501700,9.12586382355777,9.15331003054591,9.06639704175012,9.08926888090691,1096763.5714838,0.0,1.0
2007-07-09,19.95,20.07,19.91,20.02,465000,9.12586382355777,9.18075623753406,9.10756635223234,9.15788439837727,1016533.90619886,0.0,1.0
2007-07-10,19.55,19.92,19.49,19.8,737500,8.94288911030348,9.1121407200637,8.91544290331533,9.05724830608741,1612244.6361756,0.0,1.0
2007-07-11,19.47,19.57,19.33,19.35,1082200,8.90629416765262,8.95203784596619,8.84225301801361,8.85140175367633,2365791.38341592,0.0,1.0
2007-07-12,19.67,19.7,19.41,19.46,612400,8.99778152427976,9.01150462777384,8.87884796066447,8.90171979982126,1338764.22399178,0.0,1.0
2007-07-13,19.68,19.73,19.62,19.65,693700,9.00235589211112,9.02522773126791,8.97490968512298,8.98863278861705,1516493.70049494,0.0,1.0
2007-07-16,19.65,19.8,19.59,19.7,455900,8.98863278861705,9.05724830608741,8.9611865816289,9.01150462777384,996640.446959265,0.0,1.0
2007-07-17,19.51,19.62,19.48,19.58,397500,8.92459163897805,8.97490968512298,8.91086853548398,8.95661221379755,868972.532718376,0.0,1.0
2007-07-18,19.32,19.42,19.07,19.34,2987700,8.83767865018226,8.88342232849583,8.72331945439833,8.84682738584497,6531394.30440929,0.0,1.0
2007-07-19,19.32,19.38,19.23,19.31,410600,8.83767865018226,8.8651248571704,8.79650933970004,8.8331042823509,897610.369645699,0.0,1.0
2007-07-20,19.15,19.45,19.06,19.38,836900,8.75991439704918,8.8971454319899,8.71874508656697,8.8651248571704,1829542.42171575,0.0,1.0
2007-07-23,19.16,19.34,19.1,19.19,641100,8.76448876488054,8.84682738584497,8.7370425578924,8.77821186837462,1401505.13390126,0.0,1.0
2007-07-24,18.66,19.03,18.57,18.82,945100,8.53577037331268,8.7050219830729,8.49460106283046,8.6089602586144,2066077.8381689,0.0,1.0
2007-07-25,18.79,18.84,18.56,18.84,1110800,8.59523715512032,8.61810899427711,8.49002669499911,8.61810899427711,2428313.6838832,0.0,1.0
2007-07-26,18.16,18.43,17.88,18.35,1044300,8.30705198174481,8.43055991319146,8.17896968246681,8.3939649705406,2282938.40482466,0.0,1.0
2007-07-27,17.75,18.1,17.71,17.99,933700,8.11950290065917,8.27960577475667,8.10120542933374,8.22928772861174,2041156.36175886,0.0,1.0
2007-07-30,17.98,18.04,17.73,17.82,595100,8.22471336078038,8.25215956776853,8.11035416499645,8.15152347547867,1300944.79049234,0.0,1.0
2007-07-31,18.08,18.43,18.05,18.34,1061200,8.27045703909396,8.43055991319146,8.25673393559988,8.38939060270925,2319883.40055532,0.0,1.0
2007-08-01,18.03,18.18,17.5,17.87,1313900,8.24758519993717,8.31620071740753,8.00514370487523,8.17439531463545,2872309.4609778,0.0,1.0
2007-08-02,18.08,18.14,17.88,17.99,1010500,8.27045703909396,8.2979032460821,8.17896968246681,8.22928772861174,2209048.41336332,0.0,1.0
2007-08-03,17.58,18.1,17.56,18.1,1297300,8.04173864752609,8.27960577475667,8.03258991186338,8.27960577475667,2836020.29357371,0.0,1.0
2007-08-06,18.05,18.05,17.6,17.84,1156300,8.25673393559988,8.25673393559988,8.05088738318881,8.16067221114138,2527780.98008116,0.0,1.0
2007-08-07,18.05,18.21,17.79,17.99,786300,8.25673393559988,8.3299238209016,8.13780037198459,8.22928772861174,1718926.04396594,0.0,1.0
2007-08-08,18.86,18.98,18.5,18.66,2950700,8.62725772993982,8.68215014391611,8.46258048801096,8.53577037331268,6450508.81079777,0.0,1.0
2007-08-09,18.05,18.5,18.0,18.3,5346900,8.25673393559988,8.46258048801096,8.2338620964431,8.37109313138382,11688828.2646337,0.0,1.0
2007-08-10,17.78,17.85,17.5,17.75,1169800,8.32054636684732,8.35330442340971,8.18951414059776,8.30650719974915,2499720.94174878,0.4095,1.0
2007-08-13,17.9,18.23,17.87,18.21,1173400,8.37670303523999,8.53113387331983,8.36266386814182,8.52177442858772,2507413.70580272,0.0,1.0
2007-08-14,17.57,18.05,17.55,17.96,1676600,8.22227219716015,8.44689887073083,8.21291275242804,8.40478136943633,3582691.17023082,0.0,1.0
2007-08-15,17.13,17.71,17.09,17.35,937800,8.01636441305369,8.28778831028493,7.99764552358947,8.11931830510692,2003965.03605061,0.0,1.0
2007-08-16,17.36,17.43,16.76,17.11,1461600,8.12399802747297,8.15675608403537,7.84321468550962,8.00700496832158,3123262.20589846,0.0,1.0
2007-08-17,17.94,18.14,17.56,17.59,1007400,8.39542192470421,8.48901637202533,8.21759247479409,8.23163164189226,2152691.80776007,0.0,1.0
2007-08-20,17.91,18.08,17.67,18.04,781300,8.38138275760605,8.460938037829,8.26906942082071,8.44221914836477,1669543.48759474,0.0,1.0
2007-08-21,17.89,18.0,17.77,17.87,791800,8.37202331287394,8.42350025890055,8.31586664448126,8.36266386814182,1691980.71608539,0.0,1.0
2007-08-22,18.25,18.25,18.01,18.09,956900,8.54049331805195,8.54049331805195,8.42817998126661,8.46561776019505,2044779.42311456,0.0,1.0
2007-08-23,18.21,18.34,18.01,18.33,656900,8.52177442858772,8.58261081934645,8.42817998126661,8.57793109698039,1403715.75195313,0.0,1.0
2007-08-24,18.49,18.49,18.15,18.23,414700,8.65280665483728,8.65280665483728,8.49369609439139,8.53113387331983,886163.681435477,0.0,1.0
2007-08-27,18.22,18.34,18.18,18.34,1012900,8.52645415095378,8.58261081934645,8.50773526148955,8.58261081934645,2164444.64173136,0.0,1.0
2007-08-28,17.61,17.97,17.56,17.95,783400,8.24099108662437,8.40946109180238,8.21759247479409,8.40010164707027,1674030.93329287,0.0,1.0
2007-08-29,18.08,18.08,17.63,17.81,636300,8.460938037829,8.460938037829,8.25035053135648,8.33458553394549,1359696.04653338,0.0,1.0
2007-08-30,17.91,18.08,17.72,17.74,875400,8.38138275760605,8.460938037829,8.29246803265099,8.3018274773831,1870623.79244904,0.0,1.0
2007-08-31,18.22,18.44,18.1544,18.35,501800,8.52645415095378,8.62940804300701,8.49575517223245,8.58729054171251,1072285.83396268,0.0,1.0
2007-09-04,18.31,18.43,18.05,18.07,461900,8.56857165224828,8.62472832064095,8.44689887073083,8.45625831546294,987024.365698207,0.0,1.0
2007-09-05,18.17,18.24,18.0,18.16,849500,8.5030555391235,8.53581359568589,8.42350025890055,8.49837581675744,1815278.62883877,0.0,1.0
2007-09-06,18.27,18.31,18.03,18.16,663100,8.54985276278406,8.56857165224828,8.43753942599872,8.49837581675744,1416964.40115714,0.0,1.0
2007-09-07,18.09,18.2,17.9,18.1,823600,8.46561776019505,8.51709470622167,8.37670303523999,8.47029748256111,1759933.4652285,0.0,1.0
2007-09-10,18.1,18.22,17.89,18.15,759800,8.47029748256111,8.52645415095378,8.37202331287394,8.49369609439139,1623600.5911615,0.0,1.0
2007-09-11,18.2,18.23,18.03,18.12,1503100,8.51709470622167,8.53113387331983,8.43753942599872,8.47965692729322,3211942.68040913,0.0,1.0
2007-09-12,18.17,18.29,18.0,18.07,509800,8.5030555391235,8.55921220751617,8.42350025890055,8.45625831546294,1089380.86519365,0.0,1.0
2007-09-13,18.25,18.39,18.22,18.31,391700,8.54049331805195,8.60600943117673,8.52645415095378,8.56857165224828,837015.466646433,0.0,1.0
2007-09-14,18.35,18.37,18.2,18.23,617200,8.58729054171251,8.59664998644462,8.51709470622167,8.53113387331983,1318881.65946944,0.0,1.0
2007-09-17,18.1,18.19,17.99,18.15,590300,8.47029748256111,8.51241498385561,8.41882053653449,8.49369609439139,1261399.6169553,0.0,1.0
2007-09-18,18.74,18.77,18.17,18.23,978100,8.76979971398868,8.78383888108685,8.5030555391235,8.53113387331983,2090081.25587663,0.0,1.0
2007-09-19,18.73,18.89,18.65,18.78,792000,8.76511999162263,8.83999554947952,8.72768221269418,8.78851860345291,1692408.09186616,0.0,1.0
2007-09-20,18.76,18.97,18.71,18.77,612700,8.77915915872079,8.87743332840797,8.75576054689052,8.78383888108685,1309265.70440202,0.0,1.0
2007-09-21,18.94,18.98,18.88,18.9,391600,8.8633941613098,8.88211305077402,8.83531582711347,8.84467527184558,836801.778756047,0.0,1.0
2007-09-24,18.72,18.9,18.69,18.85,542300,8.76044026925657,8.84467527184558,8.7464011021584,8.8212766600153,1158829.42956947,0.0,1.0
2007-09-25,18.86,18.89,18.68,18.7,719800,8.82595638238135,8.83999554947952,8.74172137979235,8.75108082452446,1538125.43500665,0.0,1.0
2007-09-26,18.95,19.06,18.79,19.0,911900,8.86807388367586,8.91955082970247,8.79319832581896,8.89147249550614,1948619.87244034,0.0,1.0
2007-09-27,19.05,19.06,18.94,19.01,458500,8.91487110733642,8.91955082970247,8.8633941613098,8.89615221787219,979758.977425044,0.0,1.0
2007-09-28,19.03,19.13,18.93,19.05,519400,8.9055116626043,8.95230888626486,8.85871443894374,8.91487110733642,1109894.90267081,0.0,1.0
2007-10-01,19.3,19.33,18.98,18.98,475800,9.03186416648781,9.04590333358598,8.88211305077402,8.88211305077402,1016726.98246202,0.0,1.0
2007-10-02,19.02,19.13,18.9224,19.11,473500,8.90083194023825,8.95230888626486,8.85515784994554,8.94294944153275,1011812.16098312,0.0,1.0
2007-10-03,18.95,19.1,18.88,19.08,443400,8.86807388367586,8.93826971916669,8.83531582711347,8.92891027443458,947492.105976586,0.0,1.0
2007-10-04,19.53,19.57,19.41,19.44,769400,9.1394977809071,9.15821667037132,9.08334111251443,9.09738027961259,1644114.62863867,0.0,1.0
2007-10-05,19.79,19.94,19.61,19.63,600800,9.26117056242455,9.33136639791539,9.17693555983554,9.18629500456765,1283836.84544595,0.0,1.0
2007-10-08,19.65,19.69,19.54,19.62,366500,9.19565444929976,9.21437333876399,9.14417750327315,9.1816152822016,783166.118268875,0.0,1.0
2007-10-09,19.97,19.98,19.74,19.75,420100,9.34540556501355,9.35008528737961,9.23777195059427,9.24245167296032,897702.827516383,0.0,1.0
2007-10-10,20.04,20.14,19.93,20.05,513400,9.37816362157595,9.4249608452365,9.32668667554933,9.382843343942,1097073.62924758,0.0,1.0
2007-10-11,19.91,20.14,19.81,19.92,732500,9.31732723081722,9.4249608452365,9.27053000715666,9.32200695318327,1565263.79708581,0.0,1.0
2007-10-12,20.06,20.07,19.9,19.95,444300,9.38752306630806,9.39220278867411,9.31264750845116,9.33604612028144,949415.29699007,0.0,1.0
2007-10-15,19.93,20.05,19.84,20.05,785500,9.32668667554933,9.382843343942,9.28456917425483,9.382843343942,1678518.378991,0.0,1.0
2007-10-16,19.66,19.78,19.6,19.71,787100,9.20033417166582,9.25649084005849,9.17225583746949,9.2237327834961,1681937.38523719,0.0,1.0
2007-10-17,19.9,20.05,19.69,20.05,913900,9.31264750845116,9.382843343942,9.21437333876399,9.382843343942,1952893.63024809,0.0,1.0
2007-10-18,20.01,20.05,19.86,19.97,353900,9.36412445447778,9.382843343942,9.29392861898694,9.34540556501355,756241.444080094,0.0,1.0
2007-10-19,19.58,19.87,19.58,19.85,772300,9.16289639273737,9.298608341353,9.16289639273737,9.28924889662088,1650311.5774599,0.0,1.0
2007-10-22,19.63,19.63,19.4,19.44,487700,9.18629500456765,9.18629500456765,9.07866139014837,9.09738027961259,1042155.84141809,0.0,1.0
2007-10-23,19.83,19.83,19.58,19.74,782400,9.27988945188877,9.27988945188877,9.16289639273737,9.23777195059427,1671894.054389,0.0,1.0
2007-10-24,19.97,19.97,19.52,19.8,1024600,9.34540556501355,9.34540556501355,9.13481805854104,9.2658502847906,2189446.12490665,0.0,1.0
2007-10-25,19.89,19.98,19.71,19.92,833100,9.30796778608511,9.35008528737961,9.2237327834961,9.32200695318327,1780233.81481528,0.0,1.0
2007-10-26,20.12,20.13,19.87,19.95,507000,9.41560140050439,9.42028112287045,9.298608341353,9.33604612028144,1083397.60426281,0.0,1.0
2007-10-29,20.21,20.22,20.06,20.22,358700,9.45771890179889,9.46239862416495,9.38752306630806,9.46239862416495,766498.462818678,0.0,1.0
2007-10-30,20.25,20.33,20.19,20.23,372500,9.47643779126312,9.51387557019156,9.44835945706678,9.46707834653101,795987.391692103,0.0,1.0
2007-10-31,20.66,20.75,20.39,20.45,695100,9.66830640827141,9.71042390956591,9.5419539043879,9.57003223858423,1485344.52608102,0.0,1.0
2007-11-01,20.1,20.31,20.09,20.24,633000,9.40624195577228,9.50451612545945,9.40156223340622,9.47175806889706,1352644.34615061,0.0,1.0
2007-11-02,20.17,20.24,19.87,20.2,1069100,9.43900001233467,9.47175806889706,9.298608341353,9.45303917943284,2284537.23612893,0.0,1.0
2007-11-05,19.73,19.82,19.55,19.6,850700,9.23309222822821,9.27520972952272,9.14885722563921,9.17225583746949,1817842.88352341,0.0,1.0
2007-11-06,19.85,19.85,19.53,19.68,677500,9.28924889662088,9.28924889662088,9.1394977809071,9.20969361639793,1447735.45737289,0.0,1.0
2007-11-07,19.19,19.66,19.16,19.59,637600,8.9803872204612,9.20033417166582,8.96634805336303,9.16757611510343,1362473.98910842,0.0,1.0
2007-11-08,19.43,19.48,19.03,19.31,1116100,9.09270055724654,9.11609916907682,8.9055116626043,9.03654388885387,2384970.54461089,0.0,1.0
2007-11-09,18.93,19.2,18.68,18.8,942300,8.85871443894374,8.98506694282725,8.74172137979235,8.79787804818502,2013580.99111804,0.0,1.0
2007-11-12,18.6,18.97,18.56,18.61,898900,8.7042836008639,8.87743332840797,8.68556471139968,8.70896332322996,1920840.44669002,0.0,1.0
2007-11-13,19.22,19.23,18.83,18.92,652700,8.99442638755936,8.99910610992542,8.81191721528318,8.85403471657769,1394740.86055687,0.0,1.0
2007-11-14,18.94,19.25,18.88,19.22,653800,8.8633941613098,9.00846555465753,8.83531582711347,8.99442638755936,1397091.42735113,0.0,1.0
2007-11-15,18.72,18.91,18.5401,18.74,690800,8.76044026925657,8.84935499421163,8.67625206389123,8.76979971398868,1476155.94679437,0.0,1.0
2007-11-16,18.57,18.61,18.34,18.5,729900,8.69024443376573,8.70896332322996,8.58261081934645,8.65748637720334,1559707.91193575,0.0,1.0
2007-11-19,17.69,17.86,17.5601,17.86,988800,8.27842886555282,8.35798414577577,8.21763927201775,8.35798414577577,2112945.86014806,0.0,1.0
2007-11-20,17.39,17.5101,17.15,17.2,1229200,8.13803719457114,8.19424066018747,8.0257238577858,8.04912246961608,2626651.54863875,0.0,1.0
2007-11-21,16.96,17.2,16.77,17.07,1154700,7.93680913283074,8.04912246961608,7.84789440787568,7.98828607885735,2467454.07030032,0.0,1.0
2007-11-23,17.54,17.66,17.44,17.53,459900,8.20823303006198,8.26438969845465,8.16143580640142,8.20355330769593,982750.607890464,0.0,1.0
2007-11-26,17.01,17.46,17.0,17.42,739000,7.96020774466102,8.17079525113353,7.95552802229496,8.15207636166931,1579153.50996098,0.0,1.0
2007-11-27,17.83,17.83,17.51,17.55,962700,8.3439449786776,8.3439449786776,8.19419386296381,8.21291275242804,2057173.32075701,0.0,1.0
2007-11-28,18.26,18.28,17.89,17.92,857900,8.545173040418,8.55453248515011,8.37202331287394,8.3860624799721,1833228.41163129,0.0,1.0
2007-11-29,17.68,17.77,17.47,17.65,1128200,8.27374914318676,8.31586664448126,8.17547497349959,8.25970997608859,2410826.77934773,0.0,1.0
2007-11-30,17.77,18.03,17.72,17.96,1047600,8.31586664448126,8.43753942599872,8.29246803265099,8.40478136943633,2238594.3396957,0.0,1.0
2007-12-03,17.52,17.63,17.46,17.55,766800,8.19887358532987,8.25035053135648,8.17079525113353,8.21291275242804,1638558.7434886,0.0,1.0
2007-12-04,17.53,17.65,17.33,17.33,788800,8.20355330769593,8.25970997608859,8.1099588603748,8.1099588603748,1685570.07937377,0.0,1.0
2007-12-05,17.63,17.77,17.5,17.7,3087500,8.25035053135648,8.31586664448126,8.18951414059776,8.28310858791887,6597613.615703,0.0,1.0
2007-12-06,18.05,18.05,17.74,17.83,1386300,8.44689887073083,8.44689887073083,8.3018274773831,8.3439449786776,2962355.22443694,0.0,1.0
2007-12-07,18.14,18.24,18.07,18.13,592600,8.48901637202533,8.53581359568589,8.45625831546294,8.48433664965927,1266314.4384342,0.0,1.0
2007-12-10,18.33,18.44,18.18,18.23,679000,8.57793109698039,8.62940804300701,8.50773526148955,8.53113387331983,1450940.77572869,0.0,1.0
2007-12-11,17.66,18.33,17.6,18.19,1202100,8.26438969845465,8.57793109698039,8.23631136425831,8.51241498385561,2568742.13034383,0.0,1.0
2007-12-12,17.92,18.3,17.7,18.23,1128400,8.3860624799721,8.56389192988222,8.28310858791887,8.53113387331983,2411254.15512851,0.0,1.0
2007-12-13,18.04,18.08,17.78,17.97,1045200,8.44221914836477,8.460938037829,8.32054636684732,8.40946109180238,2233465.83032641,0.0,1.0
2007-12-14,17.31,17.67,17.31,17.56,1366500,8.10059941564269,8.26906942082071,8.10059941564269,8.21759247479409,2920045.02214029,0.0,1.0
2007-12-17,16.93,17.19,16.9,17.09,1115700,7.92276996573257,8.04444274725003,7.9087307986344,7.99764552358947,2384115.79304934,0.0,1.0
2007-12-18,17.05,17.17,16.81,17.16,935300,7.97892663412524,8.03508330251791,7.8666132973399,8.03040358015186,1998622.83879094,0.0,1.0
2007-12-19,16.75,16.94,16.62,16.82,1045400,7.83853496314357,7.92744968809863,7.77769857238484,7.87129301970596,2233893.20610718,0.0,1.0
2007-12-20,16.88,16.98,16.68,16.81,992400,7.89937135390229,7.94616857756285,7.80577690658118,7.8666132973399,2120638.62420199,0.0,1.0
2007-12-21,17.2,17.2,17.024,17.07,812400,8.04912246961608,8.04912246961608,7.9667593559735,7.98828607885735,1736000.42150514,0.0,1.0
2007-12-24,17.37,17.4,17.15,17.4,334900,8.12867774983903,8.1427169169372,8.0257238577858,8.1427169169372,715640.744906537,0.0,1.0
2007-12-26,17.43,17.44,17.29,17.39,546300,8.15675608403537,8.16143580640142,8.09123997091058,8.13803719457114,1167376.94518495,0.0,1.0
2007-12-27,17.53,17.67,17.51,17.62,668400,8.20355330769593,8.26906942082071,8.19419386296381,8.24567080899043,1428289.85934765,0.0,1.0
2007-12-28,17.83,17.89,17.75,17.83,906000,8.3439449786776,8.37202331287394,8.30650719974915,8.3439449786776,1936012.2869075,0.0,1.0
2007-12-31,17.53,17.74,17.5,17.5,1048300,8.20355330769593,8.3018274773831,8.18951414059776,8.18951414059776,2240090.1549284,0.0,1.0
2008-01-02,17.52,17.68,17.47,17.66,1252100,8.19887358532987,8.27374914318676,8.17547497349959,8.26438969845465,2675586.0755374,0.0,1.0
2008-01-03,17.43,17.54,17.38,17.41,864900,8.15675608403537,8.20823303006198,8.13335747220509,8.14739663930325,1848186.56395839,0.0,1.0
2008-01-04,17.05,17.28,17.02,17.26,717500,7.97892663412524,8.08656024854453,7.96488746702707,8.07720080381242,1533210.61352774,0.0,1.0
2008-01-07,17.13,17.13,16.9,16.99,987000,8.01636441305369,8.01636441305369,7.9087307986344,7.95084829992891,2109099.47812109,0.0,1.0
2008-01-08,16.45,17.0472,16.45,16.91,924900,7.69814329216189,7.97761631186275,7.69814329216189,7.91341052100046,1976399.29819067,0.0,1.0
2008-01-09,16.8,16.8,16.48,16.62,1458300,7.86193357497385,7.86193357497385,7.71218245926006,7.77769857238484,3116210.50551568,0.0,1.0
2008-01-10,16.87,16.96,16.49,16.52,1751900,7.89469163153624,7.93680913283074,7.71686218162611,7.73090134872428,3743598.15169233,0.0,1.0
2008-01-11,16.82,17.01,16.71,16.94,1282500,7.87129301970596,7.96020774466102,7.81981607367934,7.92744968809863,2740547.19421509,0.0,1.0
2008-01-14,17.23,17.25,17.07,17.2,943200,8.06316163671425,8.07252108144636,7.98828607885735,8.04912246961608,2015504.18213152,0.0,1.0
2008-01-15,16.66,17.03,16.64,17.01,1455100,7.79641746184906,7.96956718939313,7.78705801711695,7.96020774466102,3109372.4930233,0.0,1.0
2008-01-16,16.33,16.6,16.25,16.47,1827700,7.64198662376922,7.76833912765273,7.60454884484077,7.707502736894,3905573.57260579,0.0,1.0
2008-01-17,15.85,16.53,15.7636,16.47,1933100,7.41735995019854,7.73558107109034,7.37692714895582,7.707502736894,4130800.60907384,0.0,1.0
2008-01-18,15.3,15.82,15.18,15.72,2610100,7.15997522006547,7.40332078310037,7.1038185516728,7.35652355943981,5577467.62699478,0.0,1.0
2008-01-22,14.87,14.93,14.06,14.08,2847900,6.95874715832506,6.9868254925214,6.57968964667454,6.58904909140665,6085617.43033541,0.0,1.0
2008-01-23,14.61,14.64,13.68,13.86,3642200,6.83707437680761,6.85111354390578,6.40186019676442,6.48609519935342,7782940.34368047,0.0,1.0
2008-01-24,15.69,15.74,15.23,15.23,3130200,7.34248439234165,7.36588300417193,7.12721716350308,7.12721716350308,6688858.3448983,0.0,1.0
2008-01-25,14.58,15.52,14.5126,15.49,2629500,6.82303520970945,7.2629291121187,6.79149388096223,7.24888994502053,5618923.07772989,0.0,1.0
2008-01-28,15.14,15.14,14.53,14.84,2724200,7.08509966220857,7.08509966220857,6.79963659787917,6.9447079912269,5821285.50992652,0.0,1.0
2008-01-29,15.09,15.2,14.9501,15.2,1266600,7.06170105037829,7.11317799640491,6.99623173447717,7.11317799640491,2706570.81964354,0.0,1.0
2008-01-30,15.18,15.54,15.04,15.09,1266600,7.1038185516728,7.27228855685081,7.03830243854801,7.06170105037829,2706570.81964353,0.0,1.0
2008-01-31,14.87,15.02,14.27,14.33,1333100,6.95874715832506,7.0289429938159,6.67796381636171,6.70604215055805,2848673.26675099,0.0,1.0
2008-02-01,15.28,15.32,14.89,14.96,1787400,7.15061577533336,7.16933466479758,6.96810660305718,7.00086465961957,3819457.35277977,0.0,1.0
2008-02-04,14.89,15.03,14.84,15.02,1209300,6.96810660305718,7.03362271618196,6.9447079912269,7.0289429938159,2584127.6584517,0.0,1.0
2008-02-05,14.13,14.49,14.07,14.46,1621400,6.61244770323693,6.78091770841494,6.5843693690406,6.76687854131677,3464735.45473712,0.0,1.0
2008-02-06,14.15,14.4,14.13,14.27,1080800,6.62180714796904,6.73880020712044,6.61244770323693,6.67796381636171,2309538.71930423,0.0,1.0
2008-02-07,14.03,14.12,13.81,13.9464,1082500,6.56565047957637,6.60776798087088,6.46269658752314,6.52652800059615,2313171.41344081,0.0,1.0
2008-02-08,13.62,13.8299,13.52,13.71,847900,6.37378186256808,6.47200923503159,6.32698463890752,6.41589936386258,1811859.62259257,0.0,1.0
2008-02-11,13.24,13.53,13.08,13.52,1426100,6.19595241265796,6.33166436127358,6.12107685480107,6.32698463890752,3047403.00481103,0.0,1.0
2008-02-12,13.8,13.99,13.45,13.5,1407400,6.45801686515709,6.54693159011215,6.29422658234513,6.31762519417541,3007443.36930863,0.0,1.0
2008-02-13,14.11,14.19,13.89,14.16,4012900,6.60308825850482,6.64052603743327,6.50013436645159,6.6264868703351,8575081.35334561,0.0,1.0
2008-02-14,13.7,13.9899,13.66,13.96,1242200,6.41121964149653,6.54688479288849,6.39250075203231,6.53289242301398,2654430.97438907,0.0,1.0
2008-02-15,13.71,13.72,13.47,13.67,892500,6.41589936386258,6.42057908622864,6.30358602707724,6.39718047439836,1907164.42170524,0.0,1.0
2008-02-19,14.12,14.45,14.07,14.45,1185500,6.60776798087088,6.76219881895072,6.5843693690406,6.76219881895072,2533269.94053956,0.0,1.0
2008-02-20,14.31,14.36,13.99,14.09,1575500,6.69668270582594,6.72008131765622,6.54693159011215,6.59372881377271,3366652.71304942,0.0,1.0
2008-02-21,14.66,14.87,14.59,14.76,1636900,6.86047298863789,6.95874715832506,6.8277149320755,6.90727021229845,3497857.07774712,0.0,1.0
2008-02-22,14.51,14.77,14.2,14.77,1615100,6.79027715314705,6.91194993466451,6.64520575979932,6.91194993466451,3451273.11764273,0.0,1.0
2008-02-25,15.21,15.23,14.72,14.86,2016200,7.11785771877096,7.12721716350308,6.88855132283423,6.95406743595901,4308375.24598555,0.0,1.0
2008-02-26,15.64,15.71,15.29,15.29,1749500,7.31908578051137,7.35184383707376,7.15529549769941,7.15529549769941,3738469.64232304,0.0,1.0
2008-02-27,15.5,15.64,15.3,15.32,985800,7.25356966738658,7.31908578051137,7.15997522006547,7.16933466479758,2106535.22343644,0.0,1.0
2008-02-28,15.54,15.62,15.4,15.46,1300400,7.27228855685081,7.30972633577925,7.20677244372603,7.23485077792236,2778797.32659439,0.0,1.0
2008-02-29,14.85,15.14,14.84,15.07,1259100,6.94938771359295,7.08509966220857,6.9447079912269,7.05234160564618,2690544.2278645,0.0,1.0
2008-03-03,14.94,14.99,14.77,14.91,1669300,6.99150521488746,7.01490382671774,6.91194993466451,6.97746604778929,3567091.95423255,0.0,1.0
2008-03-04,14.69,14.76,14.42,14.61,1879200,6.87451215573606,6.90727021229845,6.74815965185255,6.83707437680761,4015622.83615517,0.0,1.0
2008-03-05,14.81,15.07,14.66,14.85,2140600,6.93066882412873,7.05234160564618,6.86047298863789,6.94938771359295,4574202.98162715,0.0,1.0
2008-03-06,14.05,14.34,14.02,14.3,1051200,6.57500992430848,6.7107218729241,6.56097075721032,6.69200298345988,2246287.10374963,0.0,1.0
2008-03-07,13.99,14.2,13.85,13.98,1530900,6.54693159011215,6.64520575979932,6.48141547698737,6.54225186774609,3271347.91393675,0.0,1.0
2008-03-10,13.61,13.95,13.55,13.9,1124400,6.36910214020203,6.52821270064793,6.34102380600569,6.50481408881765,2402706.63951302,0.0,1.0
2008-03-11,14.4,14.4,13.96,14.33,1239400,6.73880020712044,6.73880020712044,6.53289242301398,6.70604215055805,2648447.71345823,0.0,1.0
2008-03-12,14.35,14.64,14.3,14.59,1303400,6.71540159529016,6.85111354390578,6.69200298345988,6.8277149320755,2785207.963306,0.0,1.0
2008-03-13,14.22,14.28,13.77,13.89,1559200,6.65456520453143,6.68264353872777,6.44397769805892,6.50013436645159,3331821.58691631,0.0,1.0
2008-03-14,13.84,14.35,13.69,14.29,1578100,6.47673575462131,6.71540159529016,6.40653991913047,6.68732326109382,3372208.59819948,0.0,1.0
2008-03-17,13.54,13.72,13.31,13.46,1775500,6.33634408363964,6.42057908622864,6.22871046922035,6.29890630471119,3794028.4938237,0.0,1.0
2008-03-18,14.1,14.1,13.8,13.88,1662900,6.59840853613876,6.59840853613876,6.45801686515709,6.49545464408553,3553415.92924778,0.0,1.0
2008-03-19,13.71,14.19,13.69,14.15,1845100,6.41589936386258,6.64052603743327,6.40653991913047,6.62180714796904,3942755.26553315,0.0,1.0
2008-03-20,14.04,14.09,13.55,13.63,1641600,6.57033020194243,6.59372881377271,6.34102380600569,6.37846158493414,3507900.40859532,0.0,1.0
2008-03-24,14.32,14.44,14.1,14.28,849300,6.70136242819199,6.75751909658466,6.59840853613876,6.68264353872777,1814851.25305799,0.0,1.0
2008-03-25,14.74,14.77,14.44,14.53,1265000,6.89791076756634,6.91194993466451,6.75751909658466,6.79963659787917,2703151.81339734,0.0,1.0
2008-03-26,14.5,14.57,14.41,14.54,898100,6.785597430781,6.81835548734339,6.7434799294865,6.80431632024522,1919130.94356692,0.0,1.0
2008-03-27,14.68,14.93,14.64,14.92,930500,6.86983243337,6.9868254925214,6.85111354390578,6.98214577015534,1988365.82005235,0.0,1.0
2008-03-28,14.79,14.97,14.73,14.84,931000,6.92130937939662,7.00554438198562,6.89323104520028,6.9447079912269,1989434.25950429,0.0,1.0
2008-03-31,14.64,14.82,14.62,14.7,913700,6.85111354390578,6.93534854649479,6.84175409917367,6.87919187810212,1952466.25446731,0.0,1.0
2008-04-01,15.74,15.75,15.11,15.14,1066400,7.36588300417193,7.37056272653798,7.07106049511041,7.08509966220857,2278767.66308848,0.0,1.0
2008-04-02,16.03,16.12,15.85,15.97,1307500,7.50159495278755,7.54371245408205,7.41735995019854,7.47351661859121,2793969.16681188,0.0,1.0
2008-04-03,15.69,15.76,15.48,15.58,896600,7.34248439234165,7.37524244890404,7.24421022265447,7.29100744631503,1915925.62521111,0.0,1.0
2008-04-04,16.3,16.36,16.06,16.19,1063100,7.62794745667105,7.65602579086739,7.51563411988571,7.57647051064444,2271715.9627057,0.0,1.0
2008-04-07,16.27,16.38,16.19,16.38,856900,7.61390828957289,7.6653852355995,7.57647051064444,7.6653852355995,1831091.53272742,0.0,1.0
2008-04-08,16.27,16.3,16.15,16.19,713000,7.61390828957289,7.62794745667105,7.55775162118021,7.57647051064444,1523594.65846032,0.0,1.0
2008-04-09,15.88,16.05,15.85,16.03,869700,7.43139911729671,7.51095439751966,7.41735995019854,7.50159495278755,1858443.58269697,0.0,1.0
2008-04-10,15.76,15.86,15.57,15.65,789600,7.37524244890404,7.42203967256459,7.28632772394898,7.32376550287742,1687279.58249687,0.0,1.0
2008-04-11,15.62,15.83,15.57,15.7,930800,7.30972633577925,7.40800050546643,7.28632772394898,7.3471641147077,1989006.88372352,0.0,1.0
2008-04-14,15.63,15.7,15.53,15.57,1088800,7.31440605814531,7.3471641147077,7.26760883448475,7.28632772394898,2326633.7505352,0.0,1.0
2008-04-15,15.66,15.68,15.52,15.68,759000,7.32844522524348,7.33780466997559,7.2629291121187,7.33780466997559,1621891.0880384,0.0,1.0
2008-04-16,16.21,16.21,15.89,15.92,839900,7.58582995537655,7.58582995537655,7.43607883966276,7.45011800676093,1794764.5913616,0.0,1.0
2008-04-17,16.41,16.46,16.12,16.18,1071400,7.67942440269767,7.70282301452795,7.54371245408205,7.57179078827838,2289452.05760783,0.0,1.0
2008-04-18,16.7,16.82,16.26,16.7,3683100,7.81513635131329,7.87129301970596,7.60922856720683,7.81513635131329,7870338.69084881,0.0,1.0
2008-04-21,16.43,16.5,16.3,16.5,1547000,7.68878384742978,7.72154190399217,7.62794745667105,7.72154190399217,3305751.66428908,0.0,1.0
2008-04-22,16.32,16.4,16.2,16.26,745000,7.63730690140317,7.67474468033161,7.58115023301049,7.60922856720683,1591974.7833842,0.0,1.0
2008-04-23,16.28,16.34,16.02,16.17,1028600,7.61858801193894,7.64666634613528,7.49691523042149,7.56711106591233,2197993.64052214,0.0,1.0
2008-04-24,16.24,16.37,15.95,16.09,988200,7.59986912247472,7.66070551323344,7.4641571738591,7.52967328698388,2111663.73280573,0.0,1.0
2008-04-25,15.68,15.76,15.5,15.71,1005200,7.57394720434466,7.61258979212193,7.48700138184581,7.58843817476114,2081020.0513358,0.504608,1.0
2008-04-28,16.06,16.12,15.92,15.96,674500,7.75749949628669,7.78648143711964,7.68987496767647,7.7091962615651,1396386.81319737,0.0,1.0
2008-04-29,15.73,15.85,15.66,15.82,1196700,7.59809882170545,7.65606270337136,7.56428655740034,7.64157173295488,2477473.83150971,0.0,1.0
2008-04-30,15.94,16.09,15.86,15.89,864900,7.69953561462078,7.77199046670316,7.66089302684352,7.67538399725999,1790563.31317184,0.0,1.0
2008-05-01,16.26,16.27,15.89,15.89,933700,7.85410596572986,7.85893628920202,7.67538399725999,7.67538399725999,1932996.8383727,0.0,1.0
2008-05-02,16.41,16.49,16.25,16.38,868600,7.92656081781224,7.96520340558951,7.8492756422577,7.91206984739576,1798223.25566084,0.0,1.0
2008-05-05,16.43,16.51,16.36,16.39,942400,7.93622146475655,7.97486405253382,7.90240920045145,7.91690017086792,1951008.05449549,0.0,1.0
2008-05-06,16.22,16.3,15.92,15.99,1087600,7.83478467184122,7.87342725961849,7.68987496767647,7.72368723198158,2251609.04082056,0.0,1.0
2008-05-07,15.74,16.05,15.66,15.89,806600,7.60292914517761,7.75266917281453,7.56428655740034,7.67538399725999,1669867.46260193,0.0,1.0
2008-05-08,15.61,15.74,15.56,15.66,888400,7.54013494003955,7.60292914517761,7.51598332267876,7.56428655740034,1839214.29925063,0.0,1.0
2008-05-09,15.71,15.73,15.52,15.53,808400,7.58843817476114,7.59809882170545,7.49666202879012,7.50149235226228,1673593.92111009,0.0,1.0
2008-05-12,15.75,15.75,15.6,15.62,658200,7.60775946864977,7.60775946864977,7.53530461656739,7.54496526351171,1362641.66115124,0.0,1.0
2008-05-13,15.57,15.65,15.49,15.57,657700,7.52081364615092,7.55945623392819,7.48217105837365,7.52081364615092,1361606.53378786,0.0,1.0
2008-05-14,15.57,15.67,15.53,15.56,795500,7.52081364615092,7.5691168808725,7.50149235226228,7.51598332267876,1646887.63513493,0.0,1.0
2008-05-15,15.8,15.85,15.56,15.62,595400,7.63191108601056,7.65606270337136,7.51598332267876,7.54496526351171,1232629.66431092,0.0,1.0
2008-05-16,15.94,15.94,15.76,15.87,909100,7.69953561462078,7.69953561462078,7.61258979212193,7.66572335031567,1882068.57209449,0.0,1.0
2008-05-19,15.61,15.79,15.59,15.7,741200,7.54013494003955,7.62708076253841,7.53047429309523,7.58360785128898,1534472.80347204,0.0,1.0
2008-05-20,15.65,15.739,15.53,15.68,580100,7.55945623392819,7.6024461128304,7.50149235226228,7.57394720434466,1200954.76699154,0.0,1.0
2008-05-21,15.26,15.56,15.23,15.54,741900,7.371073618514,7.51598332267876,7.35658264809753,7.50632267573444,1535921.98178077,0.0,1.0
2008-05-22,15.22,15.34,15.12,15.15,659900,7.35175232462537,7.40971620629127,7.30344908990378,7.31794006032026,1366161.09418673,0.0,1.0
2008-05-23,15.1,15.28,15.04,15.26,903500,7.29378844295946,7.38073426545832,7.26480650212651,7.371073618514,1870475.14562465,0.0,1.0
2008-05-27,14.98,15.03,14.85,14.88,716900,7.23582456129356,7.25997617865435,7.1730303561555,7.18752132657198,1484165.61361186,0.0,1.0
2008-05-28,15.31,15.31,15.13,15.23,824000,7.39522523587479,7.39522523587479,7.30827941337594,7.35658264809753,1705889.8948475,0.0,1.0
2008-05-29,15.15,15.22,14.94,14.97,928200,7.31794006032026,7.35175232462537,7.21650326740493,7.2309942378214,1921610.43737554,0.0,1.0
2008-05-30,15.24,15.36,15.2,15.32,1021200,7.36141297156968,7.41937685323559,7.34209167768105,7.40005555934695,2114144.12696391,0.0,1.0
2008-06-02,15.43,15.66,15.32,15.64,1086500,7.4531891175407,7.56428655740034,7.40005555934695,7.55462591045603,2249331.76062112,0.0,1.0
2008-06-03,15.05,15.23,14.94,15.23,952700,7.26963682559867,7.35658264809753,7.21650326740493,7.35658264809753,1972331.67818108,0.0,1.0
2008-06-04,14.74,14.91,14.67,14.76,1218900,7.11989679796175,7.20201229698845,7.08608453365664,7.12955744490607,2523433.48644371,0.0,1.0
2008-06-05,15.1,15.1,14.828,14.92,1117600,7.29378844295946,7.29378844295946,7.16240364451675,7.20684262046061,2313716.68262326,0.0,1.0
2008-06-06,14.31,14.72,14.29,14.71,1026600,6.91219288865894,7.11023615101744,6.90253224171462,7.10540582754528,2125323.5024884,0.0,1.0
2008-06-09,14.16,14.38,14.07,14.36,867600,6.83973803657656,6.94600515296405,6.79626512532713,6.93634450601973,1796153.00093409,0.0,1.0
2008-06-10,14.07,14.24,14.0,14.0,722400,6.79626512532713,6.87838062435383,6.76245286102202,6.76245286102202,1495552.01460902,0.0,1.0
2008-06-11,13.99,14.19,13.89,14.19,1072700,6.75762253754986,6.85422900699303,6.70931930282828,6.85422900699303,2220762.24539188,0.0,1.0
2008-06-12,14.15,14.325,14.05,14.23,858200,6.8349077131044,6.91943837386717,6.78660447838281,6.87355030088167,1776692.60650257,0.0,1.0
2008-06-13,14.34,14.35,14.14,14.23,876400,6.92668385907541,6.93151418254757,6.83007738963224,6.87355030088167,1814371.24252955,0.0,1.0
2008-06-16,14.31,14.35,14.1795,14.33,961400,6.91219288865894,6.93151418254757,6.84915716734727,6.92185353560325,1990342.89430386,0.0,1.0
2008-06-17,14.26,14.48,14.21,14.47,1078900,6.88804127129814,6.99430838768563,6.86388965393735,6.98947806421347,2233597.82469777,0.0,1.0
2008-06-18,14.0,14.04,13.88,13.96,1162200,6.76245286102202,6.78177415491065,6.70448897935612,6.74313156713339,2406050.0434366,0.0,1.0
2008-06-19,13.61,13.66,13.46,13.55,1247300,6.57407024560783,6.59822186296863,6.50161539352546,6.54508830477488,2582228.7206836,0.0,1.0
2008-06-20,13.27,13.362,13.1,13.27,1659600,6.40983924755444,6.4542782234983,6.32772374852775,6.40983924755444,3435794.74452537,0.0,1.0
2008-06-23,12.91,13.07,12.89,13.04,719900,6.23594760255673,6.31323277811127,6.22628695561242,6.29874180769479,1490376.37779213,0.0,1.0
2008-06-24,13.09,13.23,12.78,12.84,796000,6.32289342505559,6.39051795366581,6.17315339741867,6.20213533825162,1647922.76249831,0.0,1.0
2008-06-25,13.39,13.54,13.25,13.25,1133500,6.46780312922035,6.54025798130272,6.40017860061013,6.40017860061013,2346633.73277868,0.0,1.0
2008-06-26,13.15,13.55,13.1,13.43,1573000,6.35187536588854,6.54508830477488,6.32772374852775,6.48712442310898,3256510.68518824,0.0,1.0
2008-06-27,13.06,13.4,12.96,13.24,1511900,6.30840245463911,6.4726334526925,6.26009921991753,6.39534827713797,3130018.12138341,0.0,1.0
2008-06-30,13.11,13.39,13.08,13.22,1730200,6.3325540719999,6.46780312922035,6.31806310158343,6.38568763019365,3581954.72823439,0.0,1.0
2008-07-01,12.84,12.94,12.54,12.78,1606300,6.20213533825162,6.25043857297321,6.05722563408687,6.17315339741867,3325450.16758924,0.0,1.0
2008-07-02,12.7,13.09,12.64,13.0,1276300,6.1345108096414,6.32289342505559,6.10552886880845,6.27942051380616,2642266.10775954,0.0,1.0
2008-07-03,13.11,13.19,12.94,13.16,1196600,6.3325540719999,6.37119665977717,6.25043857297321,6.3567056893607,2477266.80603703,0.0,1.0
2008-07-07,12.68,12.91,12.59,12.85,991900,6.12485016269709,6.23594760255673,6.08137725144766,6.20696566172378,2053485.66346994,0.0,1.0
2008-07-08,12.77,12.77,12.3,12.48,1807000,6.16832307394651,6.16832307394651,5.94129787075506,6.02824369325391,3740950.2912493,0.0,1.0
2008-07-09,12.53,13.01,12.51,12.98,1097700,6.05239531061471,6.28425083727832,6.04273466367039,6.26975986686184,2272518.6135608,0.0,1.0
2008-07-10,12.79,12.86,12.6,12.77,1472800,6.17798372089083,6.21179598519594,6.08620757491982,6.16832307394651,3049071.16156722,0.0,1.0
2008-07-11,12.47,12.65,12.26,12.45,2037200,6.02341336978176,6.11035919228061,5.92197657686643,6.01375272283744,4217522.92934868,0.0,1.0
2008-07-14,12.35,12.61,12.32,12.45,1546200,5.96544948811585,6.09103789839198,5.95095851769938,6.01375272283744,3201027.85851116,0.0,1.0
2008-07-15,11.73,12.01,11.67,11.8,1972900,5.66596943284202,5.80121849006246,5.63698749200907,5.69978169714713,4084405.55041823,0.0,1.0
2008-07-16,12.3,12.31,11.54,11.6,1203000,5.94129787075506,5.94612819422722,5.57419328687101,5.60317522770396,2490516.43628827,0.0,1.0
2008-07-17,12.52,12.57,12.2,12.36,1180100,6.04756498714255,6.07171660450334,5.89299463603347,5.97027981158801,2443107.60304555,0.0,1.0
2008-07-18,12.87,12.89,12.6,12.78,1663100,6.2166263086681,6.22628695561242,6.08620757491982,6.17315339741867,3443040.63606902,0.0,1.0
2008-07-21,12.91,13.17,12.87,13.17,718000,6.23594760255673,6.36153601283286,6.2166263086681,6.36153601283286,1486442.89381129,0.0,1.0
2008-07-22,12.75,12.75,12.34,12.42,1411000,6.1586624270022,6.1586624270022,5.96061916464369,5.99926175242096,2921129.41945366,0.0,1.0
2008-07-23,13.06,13.1,12.88,12.99,1594900,6.30840245463911,6.32772374852775,6.22145663214026,6.274590190334,3301849.26370421,0.0,1.0
2008-07-24,12.46,12.96,12.38,12.96,1532900,6.0185830463096,6.26009921991753,5.97994045853233,6.26009921991753,3173493.4706453,0.0,1.0
2008-07-25,11.81,12.15,11.73,12.08,2726800,5.70461202061929,5.86884301867268,5.66596943284202,5.83503075436757,5645170.58892009,0.0,1.0
2008-07-28,11.36,11.76,11.33,11.74,1620000,5.48724746437215,5.6804604032585,5.47275649395568,5.67079975631418,3353812.65734581,0.0,1.0
2008-07-29,11.65,11.65,11.3178,11.38,2139700,5.62732684506475,5.62732684506475,5.46686349931964,5.49690811131647,4429724.03884125,0.0,1.0
2008-07-30,11.79,11.79,11.5,11.65,1325700,5.69495137367497,5.69495137367497,5.55487199298237,5.62732684506475,2744536.69126132,0.0,1.0
2008-07-31,11.68,11.92,11.62,11.64,1138000,5.64181781548123,5.75774557881303,5.61283587464828,5.62249652159259,2355949.87904909,0.0,1.0
2008-08-01,11.59,11.91,11.535,11.91,1185000,5.5983449042318,5.75291525534088,5.57177812513493,5.75291525534088,2453251.85120665,0.0,1.0
2008-08-04,12.03,12.14,11.89,12.02,1176900,5.81087913700678,5.86401269520052,5.74325460839656,5.80604881353462,2436482.78791992,0.0,1.0
2008-08-05,12.74,12.74,12.38,12.5,1498800,6.15383210353004,6.15383210353004,5.97994045853233,6.03790434019823,3102897.7844629,0.0,1.0
2008-08-06,12.82,12.82,12.64,12.64,1047600,6.19247469130731,6.19247469130731,6.10552886880845,6.10552886880845,2168798.85175029,0.0,1.0
2008-08-07,11.6,11.96,11.51,11.63,2041800,5.60317522770396,5.77706687270167,5.55970231645453,5.61766619812043,4227046.10109177,0.0,1.0
2008-08-08,11.81,11.85,11.24,11.25,1180300,5.92304890867725,5.94311003961265,5.63717779284778,5.64219307558163,2353406.70234529,0.45222,1.0
2008-08-11,12.2,12.35,11.89,11.93,1150600,6.11864493529741,6.19387417630516,5.96317117054805,5.98323230148345,2294187.70797127,0.0,1.0
2008-08-12,12.21,12.4,12.1,12.4,1344700,6.12366021803126,6.21895058997441,6.0684921079589,6.21895058997441,2681204.7722136,0.0,1.0
2008-08-13,12.1,12.25,11.9,12.02,1301500,6.0684921079589,6.14372134896666,5.9681864532819,6.0283698460881,2595068.05312412,0.0,1.0
2008-08-14,12.1,12.15,11.86,11.86,801200,6.0684921079589,6.09356852162816,5.9481253223465,5.9481253223465,1597517.11422439,0.0,1.0
2008-08-15,12.03,12.08,11.91,12.01,1038400,6.03338512882195,6.0584615424912,5.97320173601575,6.02335456335425,2070471.50700276,0.0,1.0
2008-08-18,11.78,12.06,11.7,12.05,568700,5.90800306047569,6.0484309770235,5.86788079860489,6.04341569428965,1133934.07745808,0.0,1.0
2008-08-19,11.54,11.67,11.41,11.62,1334500,5.78763627486329,5.85283495040334,5.72243759932323,5.82775853673409,2660866.93576192,0.0,1.0
2008-08-20,11.6,11.64,11.37,11.49,988300,5.81772797126639,5.83778910220179,5.70237646838783,5.76255986119403,1970576.83972537,0.0,1.0
2008-08-21,11.48,11.55,11.38,11.45,1053700,5.75754457846018,5.79265155759714,5.70739175112168,5.74249873025863,2100978.26168028,0.0,1.0
2008-08-22,11.87,11.87,11.71,11.71,794500,5.95314060508035,5.95314060508035,5.87289608133874,5.87289608133874,1584157.94714338,0.0,1.0
2008-08-25,11.5,11.7787,11.43,11.75,758800,5.76757514392788,5.90735107372029,5.73246816479093,5.89295721227414,1512975.51956249,0.0,1.0
2008-08-26,11.54,11.63,11.39,11.44,773100,5.78763627486329,5.83277381946794,5.71240703385553,5.73748344752478,1541488.36870554,0.0,1.0
2008-08-27,11.59,11.62,11.46,11.49,746400,5.81271268853254,5.82775853673409,5.74751401299248,5.76255986119403,1488251.09093495,0.0,1.0
2008-08-28,11.98,11.99,11.8,11.82,846800,6.0083087151527,6.01332399788655,5.91803362594339,5.92806419141109,1688439.20659662,0.0,1.0
2008-08-29,11.79,12.01,11.76,11.92,819900,5.91301834320954,6.02335456335425,5.89797249500799,5.9782170187496,1634803.14771914,0.0,1.0
2008-09-02,12.16,12.35,12.08,12.23,970700,6.09858380436201,6.19387417630516,6.0584615424912,6.13369078349896,1935484.10231854,0.0,1.0
2008-09-03,12.14,12.2,12.0,12.1,785200,6.08855323889431,6.11864493529741,6.0183392806204,6.0684921079589,1565614.62567273,0.0,1.0
2008-09-04,11.43,12.04,11.42,11.96,949000,5.73246816479093,6.0384004115558,5.72745288205708,5.998278149685,1892216.35222035,0.0,1.0
2008-09-05,11.6,11.6,11.27,11.35,1156000,5.81772797126639,5.81772797126639,5.65222364104933,5.69234590292013,2304954.79785746,0.0,1.0
2008-09-08,12.07,12.14,11.7978,12.11,1194700,6.05344625975735,6.08855323889431,5.91693026374195,6.07350739069275,2382118.94204179,0.0,1.0
2008-09-09,11.87,12.42,11.86,12.22,2639300,5.95314060508035,6.22898115544211,5.9481253223465,6.12867550076511,5262514.87714982,0.0,1.0
2008-09-10,11.94,12.13,11.84,12.09,1121000,5.9882475842173,6.08353795616046,5.9380947568788,6.06347682522505,2235168.1041507,0.0,1.0
2008-09-11,11.86,11.86,11.34,11.36,1293600,5.9481253223465,5.9481253223465,5.68733062018628,5.69736118565398,2579316.19940174,0.0,1.0
2008-09-12,12.1,12.13,11.75,11.89,1137200,6.0684921079589,6.08353795616046,5.89295721227414,5.96317117054805,2267469.37380926,0.0,1.0
2008-09-15,10.63,10.97,10.54,10.54,2690800,5.33124554608291,5.50176515903382,5.28610800147825,5.28610800147825,5365201.01217547,0.0,1.0
2008-09-16,10.25,10.37,9.78,9.89,2934500,5.14066480219659,5.2008481950028,4.90494651370563,4.96011462377798,5851115.79092795,0.0,1.0
2008-09-17,9.3,9.99,9.21,9.83,3865600,4.66421294248081,5.01026745111648,4.61907539787616,4.93002292737488,7707641.23408114,0.0,1.0
2008-09-18,9.58,9.77,8.66,9.58,6698300,4.80464085902862,4.89993123097178,4.34323484751439,4.80464085902862,13355777.4415991,0.0,1.0
2008-09-19,11.0,11.16,10.2,10.87,2748100,5.51681100723537,5.59705553097697,5.11558838852734,5.45161233169531,5479451.79930111,0.0,1.0
2008-09-22,10.73,11.4,10.66,11.12,1470800,5.38139837342141,5.71742231658938,5.34629139428446,5.57699440004157,2932636.26011137,0.0,1.0
2008-09-23,10.07,10.74,9.98,10.52,1592200,5.05038971298729,5.38641365615526,5.00525216838263,5.27607743601055,3174696.3919971,0.0,1.0
2008-09-24,10.14,10.76,10.09,10.52,1249900,5.08549669212424,5.39644422162296,5.06042027845499,5.27607743601055,2492182.52754502,0.0,1.0
2008-09-25,11.03,11.28,10.48,10.51,1916800,5.53185685543692,5.65723892378318,5.25601630507515,5.2710621532767,3821918.12848891,0.0,1.0
2008-09-26,10.48,11.07,10.2,10.9,1633700,5.25601630507515,5.55191798637232,5.11558838852734,5.46665817989686,3257443.47167797,0.0,1.0
2008-09-29,8.93,10.0,8.65,10.0,2584700,4.47864748132835,5.01528273385033,4.33821956478054,5.01528273385033,5153647.63496728,0.0,1.0
2008-09-30,8.78,8.85,8.61,8.64,2621700,4.40341824032059,4.43852521945755,4.31815843384514,4.33320428204669,5227422.139743,0.0,1.0
2008-10-01,8.55,8.75,8.25,8.28,2324300,4.28806673744204,4.38837239211904,4.13760825542653,4.15265410362808,4634434.633789,0.0,1.0
2008-10-02,8.34,8.69,8.34,8.55,2037800,4.18274580003118,4.35828069571594,4.18274580003118,4.28806673744204,4063180.69816084,0.0,1.0
2008-10-03,8.3,8.9,7.98,8.0,1905800,4.16268466909578,4.4636016331268,4.00219562161257,4.01222618708027,3799985.16760964,0.0,1.0
2008-10-06,6.65,7.26,6.4,6.87,1613300,3.33516301801047,3.64109526477534,3.20978094966421,3.44549923815518,3216767.7987746,0.0,1.0
2008-10-07,5.71,6.97,5.5,6.97,1659000,2.86372644102854,3.49565206549368,2.75840550361768,3.49565206549368,3307889.28170028,0.0,1.0
2008-10-08,5.49,5.95,5.27,5.7,2021000,2.75339022088383,2.98409322664095,2.64305400073913,2.85871115829469,4029683.0851816,0.0,1.0
2008-10-09,5.3,6.1,5.25,5.85,1681500,2.65809984894068,3.0593224676487,2.63302343527143,2.93394039930245,3352752.15622605,0.0,1.0
2008-10-10,5.02,5.14,4.55,5.01,1659400,2.51767193239287,2.57785532519907,2.2819536439019,2.51265664965902,3308686.84391407,0.0,1.0
2008-10-13,5.55,5.6,5.0917,5.1,1430800,2.78348191728694,2.80855833095619,2.55363150959457,2.55779419426367,2852880.03873222,0.0,1.0
2008-10-14,6.47,6.88,6.15,6.36,2337500,3.24488792880117,3.45051452088903,3.08439888131796,3.18971981872881,4660754.18684412,0.0,1.0
2008-10-15,5.3,5.77,5.21,5.76,1113400,2.65809984894068,2.89381813743164,2.61296230433602,2.88880285469779,2220014.42208866,0.0,1.0
2008-10-16,5.45,5.45,4.9405,5.38,988200,2.73332908994843,2.73332908994843,2.47780043465876,2.69822211081148,1970377.44917192,0.0,1.0
2008-10-17,5.16,5.38,4.81,4.89,1483900,2.58788589066677,2.69822211081148,2.41235099498201,2.45247325685281,2958756.42261305,0.0,1.0
2008-10-20,5.49,5.62,5.15,5.2,700500,2.75339022088383,2.81858889642389,2.58287060793292,2.60794702160217,1396730.82690238,0.0,1.0
2008-10-21,5.23,5.54,5.22,5.49,909300,2.62299286980373,2.77846663455309,2.61797758706987,2.75339022088383,1813058.30250154,0.0,1.0
2008-10-22,4.9,5.31,4.77,5.18,727900,2.45748853958666,2.66311513167453,2.39228986404661,2.59791645613447,1451363.8385471,0.0,1.0
2008-10-23,5.0,5.19,4.81,4.81,1377900,2.50764136692517,2.60293173886832,2.41235099498201,2.41235099498201,2747402.4359583,0.0,1.0
2008-10-24,4.96,5.13,4.31,4.31,4245800,2.48758023598977,2.57284004246522,2.16158685828949,2.16158685828949,8465724.11828995,0.0,1.0
2008-10-27,4.25,4.53,4.0495,4.51,1688400,2.13149516188639,2.2719230784342,2.03093874307269,2.2618925129665,3366510.10441396,0.0,1.0
2008-10-28,4.32,4.32,3.63,3.66,2723100,2.16660214102334,2.16660214102334,1.82054763238767,1.83559348058922,5429604.16093915,0.0,1.0
2008-10-29,3.83,4.12,3.77,4.05,4862100,1.92085328706468,2.06629648634634,1.89076159066158,2.03118950720939,9694568.09918922,0.0,1.0
2008-10-30,3.89,4.2,3.69,4.18,1876500,1.95094498346778,2.10641874821714,1.85063932879077,2.09638818274944,3741563.73544941,0.0,1.0
2008-10-31,4.11,4.29,3.81,3.91,1395200,2.06128120361249,2.15155629282179,1.91082272159698,1.96097554893548,2781897.00170478,0.0,1.0
2008-11-03,3.95,4.08,3.83,3.89,2140800,1.98103667987088,2.04623535541094,1.92085328706468,1.95094498346778,4268552.96821216,0.0,1.0
2008-11-04,4.89,5.3,4.26,4.32,2664600,2.45247325685281,2.65809984894068,2.13651044462024,2.16660214102334,5312960.68717214,0.0,1.0
2008-11-05,4.89,5.57,4.89,5.19,1702300,2.45247325685281,2.79351248275464,2.45247325685281,2.60293173886832,3394225.39134322,0.0,1.0
2008-11-06,4.82,5.14,4.79,5.01,1494400,2.41736627771586,2.57785532519907,2.40232042951431,2.51265664965902,2979692.43072508,0.0,1.0
2008-11-07,5.59,5.59,4.97,5.02,1288300,2.80354304822234,2.80354304822234,2.49259551872362,2.51767193239287,2568748.500069,0.0,1.0
2008-11-10,5.37,5.58,5.23,5.36,1176700,2.69320682807763,2.79852776548849,2.62299286980373,2.68819154534378,2346228.64242117,0.0,1.0
2008-11-11,5.01,5.14,4.84,5.1,820600,2.51265664965902,2.57785532519907,2.42739684318356,2.55779419426367,1636198.88159328,0.0,1.0
2008-11-12,4.68,4.85,4.56,4.83,747400,2.34715231944196,2.43241212591741,2.28696892663575,2.42238156044971,1490244.99646943,0.0,1.0
2008-11-13,5.16,5.19,4.41,4.56,1026100,2.58788589066677,2.60293173886832,2.211739685628,2.28696892663575,2045946.46892867,0.0,1.0
2008-11-14,4.8,5.07,4.74,4.86,1097800,2.40733571224816,2.54274834606212,2.37724401584506,2.43742740865126,2188909.49575079,0.0,1.0
2008-11-17,4.3,4.52,4.15,4.46,1115400,2.15657157555564,2.26690779570035,2.08134233454789,2.23681609929725,2224002.23315762,0.0,1.0
2008-11-18,4.38,4.5,4.13,4.18,767800,2.19669383742645,2.25687723023265,2.07131176908019,2.09638818274944,1530920.6693728,0.0,1.0
2008-11-19,3.83,4.33,3.79,4.24,1308200,1.92085328706468,2.17161742375719,1.90079215612928,2.12647987915254,2608427.22020512,0.0,1.0
2008-11-20,3.51,3.92,3.5,3.74,1254200,1.76036423958147,1.96599083166933,1.75534895684762,1.87571574246003,2500756.32134327,0.0,1.0
2008-11-21,3.5,3.51,3.1408,3.48,1311500,1.75534895684762,1.76036423958147,1.57520000104771,1.74531839137992,2615007.1084689,0.0,1.0
2008-11-24,4.15,4.43,3.64,3.68,1194800,2.08134233454789,2.2217702510957,1.82556291512152,1.84562404605692,2382318.33259523,0.0,1.0
2008-11-25,4.29,4.4373,4.1,4.37,1050000,2.15155629282179,2.22543140749141,2.05626592087864,2.1916785546926,2093600.81120271,0.0,1.0
2008-11-26,4.64,4.65,4.18,4.22,792800,2.32709118850655,2.33210647124041,2.09638818274944,2.11644931368484,1580768.30773477,0.0,1.0
2008-11-28,4.65,4.72,4.55,4.66,466400,2.33210647124041,2.36721345037736,2.2819536439019,2.33712175397426,929957.541280897,0.0,1.0
2008-12-01,4.16,4.31,4.09,4.3,1017500,2.08635761728174,2.16158685828949,2.05125063814479,2.15657157555564,2028798.88133215,0.0,1.0
2008-12-02,4.63,4.68,4.26,4.37,801100,2.3220759057727,2.34715231944196,2.13651044462024,2.1916785546926,1597317.72367095,0.0,1.0
2008-12-03,4.8,4.84,4.251,4.33,768100,2.40733571224816,2.42739684318356,2.13199669015978,2.17161742375719,1531518.84103314,0.0,1.0
2008-12-04,5.02,5.2,4.9,4.94,1127200,2.51767193239287,2.60794702160217,2.45748853958666,2.47754967052207,2247530.31846447,0.0,1.0
2008-12-05,5.28,5.28,4.9,4.94,1089500,2.64806928347298,2.64806928347298,2.45748853958666,2.47754967052207,2172360.07981462,0.0,1.0
2008-12-08,6.2,6.27,5.79,5.87,1698900,3.10947529498721,3.14458227412416,2.90384870289934,2.94397096477015,3387446.11252598,0.0,1.0
2008-12-09,6.55,6.9002,6.2,6.32,1610800,3.28501019067197,3.46064539201141,3.10947529498721,3.16965868779341,3211783.0349384,0.0,1.0
2008-12-10,7.37,7.45,6.9608,6.98,1713600,3.6962633748477,3.7363856367185,3.49103800537854,3.50066734822753,3416756.52388282,0.0,1.0
2008-12-11,6.55,6.9782,6.55,6.78,1888700,3.28501019067197,3.49976459733544,3.28501019067197,3.40036169355053,3765889.38297005,0.0,1.0
2008-12-12,6.8,6.8,6.23,6.27,1140100,3.41039225901823,3.41039225901823,3.12452114318876,3.14458227412416,2273251.69985924,0.0,1.0
2008-12-15,6.42,6.61,6.3,6.5,1116700,3.21981151513191,3.31510188707507,3.15962812232571,3.25993377700272,2226594.31035245,0.0,1.0
2008-12-16,7.14,7.14,6.29,6.32,1533800,3.58091187196914,3.58091187196914,3.15461283959186,3.16965868779341,3058252.30878354,0.0,1.0
2008-12-17,6.96,6.96,6.42,6.49,1565700,3.49063678275983,3.49063678275983,3.21981151513191,3.25491849426887,3121857.89533341,0.0,1.0
2008-12-18,6.62,7.09,6.58,6.77,1011700,3.32011716980892,3.55583545829989,3.30005603887352,3.39534641081668,2017234.22923217,0.0,1.0
2008-12-19,6.78,6.9008,6.7,6.8,818100,3.40036169355053,3.46094630897544,3.36023943167972,3.41039225901823,1631214.11775708,0.0,1.0
2008-12-22,6.48,6.69,6.33,6.66,885900,3.24990321153502,3.35522414894587,3.17467397052726,3.34017830074432,1766400.91299474,0.0,1.0
2008-12-23,6.58,6.7156,6.5,6.61,896800,3.30005603887352,3.36806327274453,3.25993377700272,3.31510188707507,1788134.48332056,0.0,1.0
2008-12-24,6.4,6.84,6.19,6.84,312500,3.20978094966421,3.43045338995363,3.10446001225336,3.43045338995363,623095.479524617,0.0,1.0
2008-12-26,6.52,6.63,6.04,6.04,546700,3.26996434247042,3.32513245254277,3.0292307712456,3.0292307712456,1090068.15569954,0.0,1.0
2008-12-29,6.09,6.362,6.05,6.32,718200,3.05430718491485,3.19072287527558,3.03424605397945,3.16965868779341,1432022.95486265,0.0,1.0
2008-12-30,6.51,6.53,6.04,6.08,1005500,3.26494905973657,3.27497962520427,3.0292307712456,3.049291902181,2004872.0149184,0.0,1.0
2008-12-31,6.05,6.55,6.05,6.2,1236400,3.03424605397945,3.28501019067197,3.03424605397945,3.10947529498721,2465264.80282955,0.0,1.0
2009-01-02,6.5,6.54,6.2,6.3,897100,3.25993377700272,3.27999490793812,3.10947529498721,3.15962812232571,1788732.6549809,0.0,1.0
2009-01-05,6.83,6.97,6.52,6.56,762700,3.42543810721978,3.49565206549368,3.26996434247042,3.29002547340582,1520751.75114696,0.0,1.0
2009-01-06,7.21,8.0,7.0,7.03,656600,3.61601885110609,4.01222618708027,3.51069791369523,3.52574376189679,1309198.37393876,0.0,1.0
2009-01-07,6.97,7.3,6.91,7.24,495600,3.49565206549368,3.66115639571074,3.46556036909058,3.63106469930764,988179.582887679,0.0,1.0
2009-01-08,7.1,7.1,6.82,6.94,660400,3.56085074103374,3.56085074103374,3.42042282448593,3.48060621729213,1316775.21496978,0.0,1.0
2009-01-09,7.15,7.22,6.94,7.2,623900,3.58592715470299,3.62103413383994,3.48060621729213,3.61100356837224,1243997.6629613,0.0,1.0
2009-01-12,6.85,6.95,6.72,6.95,603200,3.43546867268748,3.48562150002598,3.37026999714742,3.48562150002598,1202723.81839759,0.0,1.0
2009-01-13,6.41,6.6,6.32,6.41,677700,3.21479623239806,3.31008660434122,3.16965868779341,3.21479623239806,1351269.78071626,0.0,1.0
2009-01-14,5.7,6.05,5.552,6.03,855500,2.85871115829469,3.03424605397945,2.78448497383371,3.02421548851175,1705786.18474659,0.0,1.0
2009-01-15,5.4,5.56,5.0699,5.46,1385000,2.70825267627918,2.78849720002079,2.54269819323478,2.73834437268228,2761559.1652531,0.0,1.0
2009-01-16,5.53,5.63,5.29,5.6,694900,2.77345135181923,2.82360417915774,2.65308456620683,2.80855833095619,1385564.9559093,0.0,1.0
2009-01-20,4.67,4.92,4.62,4.85,1110000,2.34213703670811,2.46751910505436,2.31706062303885,2.43241212591741,2213235.14327143,0.0,1.0
2009-01-21,5.2,5.2,4.57,4.62,1462800,2.60794702160217,2.60794702160217,2.2919842093696,2.31706062303885,2916685.01583555,0.0,1.0
2009-01-22,4.77,4.9,4.53,4.57,1491400,2.39228986404661,2.45748853958666,2.2719230784342,2.2919842093696,2973710.71412164,0.0,1.0
2009-01-23,4.47,4.5101,4.15,4.49,2190800,2.2418313820311,2.26194266579384,2.08134233454789,2.2518619474988,4368248.24493609,0.0,1.0
2009-01-26,5.1,5.48,4.97,5.24,1508900,2.55779419426367,2.74837493814998,2.49259551872362,2.62800815253757,3008604.06097502,0.0,1.0
2009-01-27,5.25,5.26,5.07,5.17,880100,2.63302343527143,2.63803871800528,2.54274834606212,2.59290117340062,1754836.26089476,0.0,1.0
2009-01-28,5.99,6.0,5.72,5.75,806300,3.00415435757635,3.0091696403102,2.86874172376239,2.88378757196394,1607686.03245023,0.0,1.0
2009-01-29,5.6,5.6,5.13,5.43,1361500,2.80855833095619,2.80855833095619,2.57284004246522,2.72329852448073,2714702.38519284,0.0,1.0
2009-01-30,5.18,5.59,5.18,5.39,2396200,2.59791645613447,2.80354304822234,2.59791645613447,2.70323739354533,4777796.44171804,0.0,1.0
2009-02-02,5.08,5.16,4.95,5.04,1098800,2.54776362879597,2.58788589066677,2.48256495325592,2.52770249786057,2190903.40128527,0.0,1.0
2009-02-03,5.35,5.36,5.07,5.18,769900,2.68317626260993,2.68819154534378,2.54274834606212,2.59791645613447,1535107.8709952,0.0,1.0
2009-02-04,5.07,5.44,5.04,5.3,830700,2.54274834606212,2.72831380721458,2.52770249786057,2.65809984894068,1656337.32749151,0.0,1.0
2009-02-05,5.18,5.21,4.89,5.01,785700,2.59791645613447,2.61296230433602,2.45247325685281,2.51265664965902,1566611.57843997,0.0,1.0
2009-02-06,5.64,5.75,5.34,5.34,848800,2.82861946189159,2.88378757196394,2.67816097987608,2.67816097987608,1692427.01766558,0.0,1.0
2009-02-09,5.91,5.99,5.78,5.88,549300,2.96403209570555,3.00415435757635,2.89883342016549,2.948986247504,1095252.31008919,0.0,1.0
2009-02-10,5.06,5.72,4.9,5.62,2059700,2.53773306332827,2.86874172376239,2.45748853958666,2.81858889642389,4106847.22936592,0.0,1.0
2009-02-11,5.0,5.18,4.91,5.16,1627000,2.50764136692517,2.59791645613447,2.46250382232051,2.58788589066677,3244084.30459696,0.0,1.0
2009-02-12,5.19,5.25,4.82,4.9,4313500,2.60293173886832,2.63302343527143,2.41736627771586,2.45748853958666,8600711.52297419,0.0,1.0
2009-02-13,5.01,5.14,4.97,5.03,1123800,2.51265664965902,2.57785532519907,2.49259551872362,2.52268721512672,2240751.03964724,0.0,1.0
2009-02-17,4.01,4.2701,4.0,4.27,1666600,2.01112837627398,2.14157588018143,2.00611309354013,2.14152572735409,3323042.96376233,0.0,1.0
2009-02-18,4.13,4.3,4.0299,4.3,1494800,2.07131176908019,2.15657157555564,2.02110878891435,2.15657157555564,2980489.99293886,0.0,1.0
2009-02-19,4.29,4.42,4.24,4.4,2279700,2.15155629282179,2.21675496836185,2.12647987915254,2.20672440289415,4545506.44695126,0.0,1.0
2009-02-20,4.29,4.2995,3.98,3.98,3677700,2.15155629282179,2.15632081141895,1.99608252807243,1.99608252807243,7332986.38415259,0.0,1.0
2009-02-23,3.88,4.21,3.85,4.21,3569700,1.94592970073393,2.11143403095099,1.93088385253238,2.11143403095099,7117644.58642887,0.0,1.0
2009-02-24,4.0,4.02,3.43,3.51,2490000,2.00611309354013,2.01614365900783,1.72024197771066,1.76036423958147,4964824.78085215,0.0,1.0
2009-02-25,3.58,3.67,3.33,3.63,1403800,1.79547121871842,1.84060876332307,1.67008915037216,1.82054763238767,2799044.5893013,0.0,1.0
2009-02-26,3.72,4.1,3.72,3.94,1415900,1.86568517699232,2.05626592087864,1.86568517699232,1.97602139713703,2823170.8462685,0.0,1.0
2009-02-27,3.53,3.702,3.43,3.47,1160000,1.77039480504917,1.85665766807139,1.72024197771066,1.74030310864607,2312930.41999537,0.0,1.0
2009-03-02,3.03,3.3,2.99,3.28,2274800,1.51963066835665,1.65504330217061,1.49956953742125,1.64501273670291,4535736.30983231,0.0,1.0
2009-03-03,2.89,3.12,2.83,3.11,2435200,1.44941671008275,1.5647682129613,1.41932501367964,1.55975293022745,4855558.75756269,0.0,1.0
2009-03-04,2.98,3.1105,2.91,3.07,2191000,1.4945542546874,1.56000369436415,1.45944727555045,1.53969179929205,4368647.02604298,0.0,1.0
2009-03-05,2.46,2.66,2.42,2.6,1206200,1.23375955252718,1.33406520720419,1.21369842159178,1.30397351080109,2405048.8556883,0.0,1.0
2009-03-06,2.42,2.582,2.33,2.51,1493300,1.21369842159178,1.29494600188016,1.16856087698713,1.25883596619643,2977499.13463715,0.0,1.0
2009-03-09,2.3,2.488,2.2499,2.32,1627800,1.15351502878558,1.24780234418196,1.12838846228899,1.16354559425328,3245679.42902453,0.0,1.0
2009-03-10,3.12,3.24,2.54,2.56,2210300,1.5647682129613,1.62495160576751,1.27388181439798,1.28391237986569,4407129.40285844,0.0,1.0
2009-03-11,2.87,3.25,2.82,3.16,2021000,1.43938614461505,1.62996688850136,1.41430973094579,1.58482934389671,4029683.08518158,0.0,1.0
2009-03-12,3.29,3.3,2.86,2.94,1942800,1.65002801943676,1.65504330217061,1.4343708618812,1.474493123752,3873759.67238535,0.0,1.0
2009-03-13,3.24,3.37,3.07,3.31,1154300,1.62495160576751,1.69015028130756,1.53969179929205,1.66005858490446,2301565.15844884,0.0,1.0
2009-03-16,3.16,3.38,3.04,3.3,1443800,1.58482934389671,1.69516556404141,1.5246459510905,1.65504330217061,2878800.81068044,0.0,1.0
2009-03-17,3.3,3.31,3.11,3.21,1151000,1.65504330217061,1.66005858490446,1.55975293022745,1.60990575756596,2294985.27018507,0.0,1.0
2009-03-18,3.56,3.62,3.14,3.17,894900,1.78544065325072,1.81553234965382,1.574798778429,1.58984462663056,1784346.06280505,0.0,1.0
2009-03-19,3.71,4.16,3.69,4.14,1199200,1.86066989425847,2.08635761728174,1.85063932879077,2.07632705181404,2391091.51694695,0.0,1.0
2009-03-20,3.63,4.0,3.63,3.93,998200,1.82054763238767,2.00611309354013,1.82054763238767,1.97100611440318,1990316.50451671,0.0,1.0
2009-03-23,4.97,5.02,4.46,4.54,1432800,2.49259551872362,2.51767193239287,2.23681609929725,2.27693836116805,2856867.84980118,0.0,1.0
2009-03-24,4.3,4.4899,4.21,4.37,1124700,2.15657157555564,2.25181179467146,2.11143403095099,2.1916785546926,2242545.55462828,0.0,1.0
2009-03-25,4.6,4.8,4.36,4.61,879400,2.30703005757115,2.40733571224816,2.18666327195875,2.312045340305,1753440.52702063,0.0,1.0
2009-03-26,4.97,4.97,4.65,4.79,1540700,2.49259551872362,2.49259551872362,2.33210647124041,2.40232042951431,3072010.25697144,0.0,1.0
2009-03-27,4.32,4.44,4.31,4.4,764400,2.16660214102334,2.22678553382955,2.16158685828949,2.20672440289415,1524141.39055558,0.0,1.0
2009-03-30,3.73,3.97,3.68,3.94,518200,1.87070045972617,1.99106724533858,1.84562404605692,1.97602139713703,1033241.8479669,0.0,1.0
2009-03-31,3.84,3.98,3.66,3.74,959900,1.92586856979853,1.99608252807243,1.83559348058922,1.87571574246003,1913949.92254617,0.0,1.0
2009-04-01,4.12,4.19,3.65,3.67,756400,2.06629648634634,2.10140346548329,1.83057819785537,1.84060876332307,1508190.14627974,0.0,1.0
2009-04-02,4.58,4.67,4.46,4.48,748800,2.29699949210345,2.34213703670811,2.23681609929725,2.24684666476495,1493036.46421771,0.0,1.0
2009-04-03,4.49,4.56,4.25,4.36,430300,2.2518619474988,2.28696892663575,2.13149516188639,2.18666327195875,857977.551486215,0.0,1.0
2009-04-06,4.51,4.51,4.14,4.2,537500,2.2618925129665,2.2618925129665,2.07632705181404,2.10641874821714,1071724.22478234,0.0,1.0
2009-04-07,3.99,4.13,3.99,4.05,575400,2.00109781080628,2.07131176908019,2.00109781080628,2.03118950720939,1147293.24453909,0.0,1.0
2009-04-08,4.21,4.25,4.08,4.2,508600,2.11143403095099,2.13149516188639,2.04623535541094,2.10641874821714,1014100.3548359,0.0,1.0
2009-04-09,4.5,4.5,4.32,4.39,591500,2.25687723023265,2.25687723023265,2.16660214102334,2.2017091201603,1179395.12364419,0.0,1.0
2009-04-13,4.64,4.69,3.95,4.55,489500,2.32709118850655,2.35216760217581,1.98103667987088,2.2819536439019,976016.75912736,0.0,1.0
2009-04-14,4.43,4.63,4.38,4.45,697600,2.2217702510957,2.3220759057727,2.19669383742645,2.2318008165634,1390948.50085239,0.0,1.0
2009-04-15,4.7,4.7,4.38,4.41,435100,2.35718288490966,2.35718288490966,2.19669383742645,2.211739685628,867548.298051712,0.0,1.0
2009-04-16,4.61,4.75,4.55,4.66,502600,2.312045340305,2.38225929857891,2.2819536439019,2.33712175397426,1002136.92162903,0.0,1.0
2009-04-17,4.7,4.77,4.6,4.68,747100,2.35718288490966,2.39228986404661,2.30703005757115,2.34715231944196,1489646.82480909,0.0,1.0
2009-04-20,4.05,4.34,4.04,4.33,944400,2.03118950720939,2.17663270649104,2.02617422447553,2.17161742375719,1883044.38676175,0.0,1.0
2009-04-21,4.18,4.21,3.88,3.91,1292500,2.09638818274944,2.11143403095099,1.94592970073393,1.96097554893548,2577122.90331381,0.0,1.0
2009-04-22,4.05,4.22,4.0,4.01,724300,2.03118950720939,2.11644931368484,2.00611309354013,2.01112837627398,1444185.77862297,0.0,1.0
2009-04-23,4.15,4.16,4.01,4.12,577500,2.08134233454789,2.08635761728174,2.01112837627398,2.06629648634634,1151480.44616149,0.0,1.0
2009-04-24,4.44,4.44,4.19,4.27,670300,2.22678553382955,2.22678553382955,2.10140346548329,2.14152572735409,1336514.87976112,0.0,1.0
2009-04-27,4.12,4.18,4.03,4.07,567700,2.06629648634634,2.09638818274944,2.02115894174168,2.04122007267709,1131940.1719236,0.0,1.0
2009-04-28,4.18,4.22,3.98,4.02,693500,2.09638818274944,2.11644931368484,1.99608252807243,2.01614365900783,1382773.48816103,0.0,1.0
2009-04-29,4.37,4.47,4.3,4.32,1321600,2.1916785546926,2.2418313820311,2.15657157555564,2.16660214102334,2635145.55436714,0.0,1.0
2009-04-30,4.75,5.28,4.75,5.16,4594300,2.38225929857891,2.64806928347298,2.38225929857891,2.58788589066677,9160600.19705581,0.0,1.0
2009-05-01,5.07,5.07,4.25,4.95,1419700,2.54274834606212,2.54274834606212,2.13149516188639,2.48256495325592,2830747.68729951,0.0,1.0
2009-05-04,6.0,6.0,5.48,5.49,2096300,3.0091696403102,3.0091696403102,2.74837493814998,2.75339022088383,4179824.17192785,0.0,1.0
2009-05-05,5.8,5.92,5.55,5.67,1572300,2.90886398563319,2.9690473784394,2.78348191728694,2.84366531009314,3135017.67186097,0.0,1.0
2009-05-06,5.95,5.97,5.58,5.77,1729800,2.98409322664095,2.99412379210865,2.79852776548849,2.89381813743164,3449057.79354138,0.0,1.0
2009-05-07,5.84,6.12,5.65,6.04,1462200,2.92892511656859,3.0693530331164,2.83363474462544,3.0292307712456,2915488.67251486,0.0,1.0
2009-05-08,6.88,6.88,6.25,6.44,1165100,3.45051452088903,3.45051452088903,3.13455170865646,3.22984208059962,2323099.33822122,0.0,1.0
2009-05-11,6.06,6.25,6.06,6.23,940700,3.0392613367133,3.13455170865646,3.0392613367133,3.12452114318876,1875666.93628418,0.0,1.0
2009-05-12,6.17,6.19,5.9,6.14,712400,3.09442944678566,3.10446001225336,2.9590168129717,3.0793835985841,1420458.30276267,0.0,1.0
2009-05-13,5.29,5.39,5.21,5.36,1088300,2.65308456620683,2.70323739354533,2.61296230433602,2.68819154534378,2169967.39317324,0.0,1.0
2009-05-14,5.54,5.67,5.52,5.58,753900,2.77846663455309,2.84366531009314,2.76843606908538,2.79852776548849,1503205.38244354,0.0,1.0
2009-05-15,5.43,5.72,5.38,5.62,566000,2.72329852448073,2.86874172376239,2.69822211081148,2.81858889642389,1128550.53251498,0.0,1.0
2009-05-18,6.3,6.3,5.92,5.93,920500,3.15962812232571,3.15962812232571,2.9690473784394,2.97406266117325,1835390.04448771,0.0,1.0
2009-05-19,6.38,6.52,6.21,6.25,951100,3.19975038419651,3.26996434247042,3.11449057772106,3.13455170865646,1896403.55384276,0.0,1.0
2009-05-20,6.34,6.58,6.28,6.47,777000,3.17968925326111,3.30005603887352,3.14959755685801,3.24488792880117,1549264.60029001,0.0,1.0
2009-05-21,6.25,6.38,6.16,6.16,735000,3.13455170865646,3.19975038419651,3.08941416405181,3.08941416405181,1465520.5678419,0.0,1.0
2009-05-22,6.31,6.49,6.3,6.47,535500,3.16464340505956,3.25491849426887,3.15962812232571,3.24488792880117,1067736.41371338,0.0,1.0
2009-05-26,6.52,6.56,6.07,6.07,536700,3.26996434247042,3.29002547340582,3.04427661944715,3.04427661944715,1070129.10035476,0.0,1.0
2009-05-27,6.25,6.51,6.21,6.44,1055300,3.13455170865646,3.26494905973657,3.11449057772106,3.22984208059962,2104168.51053545,0.0,1.0
2009-05-28,6.34,6.38,6.11,6.34,504400,3.17968925326111,3.19975038419651,3.06433775038255,3.17968925326111,1005725.95159109,0.0,1.0
2009-05-29,6.27,6.39,6.09,6.35,531800,3.14458227412416,3.20476566693036,3.05430718491485,3.18470453599496,1060358.96323581,0.0,1.0
2009-06-01,6.45,6.5,6.35,6.37,467000,3.23485736333347,3.25993377700272,3.18470453599496,3.19473510146266,931153.884601585,0.0,1.0
2009-06-02,6.65,6.65,6.35,6.37,1097900,3.33516301801047,3.33516301801047,3.18470453599496,3.19473510146266,2189108.88630424,0.0,1.0
2009-06-03,6.34,6.42,6.22,6.4,519200,3.17968925326111,3.21981151513191,3.11950586045491,3.20978094966421,1035235.75350138,0.0,1.0
2009-06-04,6.71,6.71,6.33,6.4,518400,3.36525471441357,3.36525471441357,3.17467397052726,3.20978094966421,1033640.6290738,0.0,1.0
2009-06-05,6.63,6.95,6.6,6.92,576900,3.32513245254277,3.48562150002598,3.31008660434122,3.47057565182443,1150284.1028408,0.0,1.0
2009-06-08,6.58,6.61,6.4199,6.53,355100,3.30005603887352,3.31510188707507,3.21976136230458,3.27497962520427,708035.855293411,0.0,1.0
2009-06-09,6.73,6.7505,6.58,6.67,377700,3.37528527988127,3.38556660948567,3.30005603887352,3.34519358347817,753098.120372633,0.0,1.0
2009-06-10,6.61,6.8,6.47,6.78,580800,3.31510188707507,3.41039225901823,3.24488792880117,3.40036169355053,1158060.33442527,0.0,1.0
2009-06-11,6.64,6.81,6.59,6.61,522700,3.33014773527662,3.41540754175208,3.30507132160737,3.31510188707507,1042214.42287205,0.0,1.0
2009-06-12,6.6,6.66,6.53,6.57,471500,3.31008660434122,3.34017830074432,3.27497962520427,3.29504075613967,940126.45950674,0.0,1.0
2009-06-15,6.06,6.24,5.95,6.24,769000,3.0392613367133,3.12953642592261,2.98409322664095,3.12953642592261,1533313.35601418,0.0,1.0
2009-06-16,5.65,5.94,5.65,5.91,738200,2.83363474462544,2.9790779439071,2.83363474462544,2.96403209570555,1471901.06555223,0.0,1.0
2009-06-17,5.53,5.65,5.4,5.61,913800,2.77345135181923,2.83363474462544,2.70825267627918,2.81357361369004,1822030.8774067,0.0,1.0
2009-06-18,5.86,5.96,5.67,5.72,1069700,2.9389556820363,2.9891085093748,2.84366531009314,2.86874172376239,2132880.75023194,0.0,1.0
2009-06-19,6.25,6.25,5.8,5.94,724900,3.13455170865646,3.13455170865646,2.90886398563319,2.9790779439071,1445382.12194366,0.0,1.0
2009-06-22,5.41,5.59,5.36,5.58,1122700,2.71326795901303,2.80354304822234,2.68819154534378,2.79852776548849,2238557.74355932,0.0,1.0
2009-06-23,5.36,5.56,5.23,5.43,1312700,2.68819154534378,2.78849720002079,2.62299286980373,2.72329852448073,2617399.79511028,0.0,1.0
2009-06-24,5.65,5.82,5.62,5.65,765600,2.83363474462544,2.91889455110089,2.81858889642389,2.83363474462544,1526534.07719695,0.0,1.0
2009-06-25,5.91,5.91,5.49,5.52,1708600,2.96403209570555,2.96403209570555,2.75339022088383,2.76843606908538,3406786.99621042,0.0,1.0
2009-06-26,5.98,6.03,5.89,5.99,605200,2.9991390748425,3.02421548851175,2.95400153023785,3.00415435757635,1206711.62946655,0.0,1.0
2009-06-29,6.1,6.13,5.98,6.0,423100,3.0593224676487,3.07436831585025,2.9991390748425,3.0091696403102,843621.431637969,0.0,1.0
2009-06-30,6.16,6.3,6.06,6.3,920100,3.08941416405181,3.15962812232571,3.0392613367133,3.15962812232571,1834592.48227391,0.0,1.0
2009-07-01,6.35,6.4595,6.3,6.32,539200,3.18470453599496,3.23962188193062,3.15962812232571,3.16965868779341,1075113.86419095,0.0,1.0
2009-07-02,5.91,6.16,5.91,6.15,529000,2.96403209570555,3.08941416405181,2.96403209570555,3.08439888131796,1054776.02773927,0.0,1.0
2009-07-06,5.77,5.77,5.61,5.7,506300,2.89381813743164,2.89381813743164,2.81357361369004,2.85871115829469,1009514.3721066,0.0,1.0
2009-07-07,5.45,5.7398,5.43,5.7,515100,2.73332908994843,2.87867198357541,2.72329852448073,2.85871115829469,1027060.74081002,0.0,1.0
2009-07-08,5.34,5.48,5.2,5.48,849900,2.67816097987608,2.74837493814998,2.60794702160217,2.74837493814998,1694620.31375351,0.0,1.0
2009-07-09,5.46,5.52,5.4,5.52,509000,2.73834437268228,2.76843606908538,2.70825267627918,2.76843606908538,1014897.9170497,0.0,1.0
2009-07-10,5.23,5.32,5.13,5.2,582900,2.62299286980373,2.66813041440838,2.57284004246522,2.60794702160217,1162247.53604767,0.0,1.0
2009-07-13,5.6,5.63,5.35,5.39,434300,2.80855833095619,2.82360417915774,2.68317626260993,2.70323739354533,865953.173624129,0.0,1.0
2009-07-14,5.66,5.78,5.63,5.74,350200,2.83865002735929,2.89883342016549,2.82360417915774,2.87877228923009,698265.718174465,0.0,1.0
2009-07-15,6.17,6.24,6.01,6.01,593000,3.09442944678566,3.12953642592261,3.01418492304405,3.01418492304405,1182385.98194591,0.0,1.0
2009-07-16,6.36,6.42,6.2143,6.33,602900,3.18971981872881,3.21981151513191,3.11664714929661,3.17467397052726,1202125.64673725,0.0,1.0
2009-07-17,6.28,6.37,6.22,6.32,433000,3.14959755685801,3.19473510146266,3.11950586045491,3.16965868779341,863361.096429308,0.0,1.0
2009-07-20,6.59,6.6,6.5,6.53,489100,3.30507132160737,3.31008660434122,3.25993377700272,3.27497962520427,975219.196913567,0.0,1.0
2009-07-21,6.57,6.78,6.46,6.75,664400,3.29504075613967,3.40036169355053,3.23987264606732,3.38531584534898,1324750.83710769,0.0,1.0
2009-07-22,6.51,6.6175,6.41,6.42,438900,3.26494905973657,3.31886334912546,3.21479623239806,3.21981151513191,875125.139082732,0.0,1.0
2009-07-23,6.89,6.98,6.64,6.64,1062800,3.45552980362288,3.50066734822753,3.33014773527662,3.33014773527662,2119122.80204404,0.0,1.0
2009-07-24,6.88,6.962,6.77,6.85,443600,3.45051452088903,3.4916398393066,3.39534641081668,3.43546867268748,884496.495094783,0.0,1.0
2009-07-27,6.98,7.13,6.92,7.06,771800,3.50066734822753,3.57589658923529,3.47057565182443,3.54078961009834,1538896.29151072,0.0,1.0
2009-07-28,6.72,6.81,6.52,6.71,632800,3.37026999714742,3.41540754175208,3.26996434247042,3.36525471441357,1261743.42221817,0.0,1.0
2009-07-29,6.75,6.85,6.68,6.83,605300,3.38531584534898,3.43546867268748,3.35020886621202,3.42543810721978,1206911.02002,0.0,1.0
2009-07-30,7.02,7.1378,6.9,6.96,780300,3.52072847916293,3.57980850976769,3.46054508635673,3.49063678275983,1555844.48855379,0.0,1.0
2009-07-31,7.41,7.43,7.15,7.24,813500,3.7163245057831,3.7263550712508,3.58592715470299,3.63106469930764,1622042.15229848,0.0,1.0
2009-08-03,7.87,7.9,7.69,7.73,755200,3.94702751154021,3.96207335974176,3.85675242233091,3.87681355326631,1505797.45963837,0.0,1.0
2009-08-04,7.9,7.96,7.79,7.87,668500,3.96207335974176,3.99216505614487,3.90690524966941,3.94702751154021,1332925.84979906,0.0,1.0
2009-08-05,8.0,8.08,7.79,8.08,799500,4.01222618708027,4.05234844895107,3.90690524966941,4.05234844895107,1594127.47481578,0.0,1.0
2009-08-06,8.1,8.21,7.98,8.17,754400,4.06237901441877,4.11754712449113,4.00219562161257,4.09748599355572,1504202.33521078,0.0,1.0
2009-08-07,8.32,8.43,8.23,8.34,962000,4.17271523456348,4.22788334463583,4.12757768995882,4.18274580003118,1918137.12416858,0.0,1.0
2009-08-10,8.34,8.44,8.2,8.23,545100,4.18274580003118,4.23289862736968,4.11253184175727,4.12757768995882,1086877.90684438,0.0,1.0
2009-08-11,7.8,7.94,7.76,7.81,1269600,3.91192053240326,3.98213449067717,3.89185940146786,3.91693581513711,2531462.46657425,0.0,1.0
2009-08-12,8.21,8.22,7.74,7.77,784500,4.11754712449113,4.12256240722497,3.88182883600016,3.89687468420171,1564218.89179859,0.0,1.0
2009-08-13,7.7,7.7626,7.53,7.61,1771900,3.86176770506476,3.89316337497866,3.7765078985893,3.8166301604601,3533001.21654293,0.0,1.0
2009-08-14,7.53,7.58,7.35,7.57,1309300,3.7765078985893,3.80158431225855,3.68623280938,3.7965690295247,2610620.51629306,0.0,1.0
2009-08-17,7.08,7.16,6.99,7.15,991600,3.55082017556604,3.59094243743684,3.50568263096138,3.58592715470299,1977156.72798915,0.0,1.0
2009-08-18,7.39,7.4,7.15,7.15,693700,3.7062939403154,3.71130922304925,3.58592715470299,3.58592715470299,1383172.26926792,0.0,1.0
2009-08-19,7.39,7.4816,7.24,7.27,831300,3.7062939403154,3.75223393015747,3.63106469930764,3.64611054750919,1657533.6708122,0.0,1.0
2009-08-20,7.38,7.44,7.33,7.36,630800,3.70127865758155,3.73137035398465,3.67620224391229,3.69124809211385,1257755.61114921,0.0,1.0
2009-08-21,7.66,7.68,7.55,7.57,945400,3.84170657412936,3.85173713959706,3.786538464057,3.7965690295247,1885038.29229623,0.0,1.0
2009-08-24,7.55,7.78,7.54,7.71,565600,3.786538464057,3.90188996693556,3.78152318132315,3.86678298779861,1127752.97030119,0.0,1.0
2009-08-25,7.7,7.8604,7.689,7.82,755800,3.86176770506476,3.94221284011572,3.85625089405752,3.92195109787096,1506993.80295905,0.0,1.0
2009-08-26,7.75,7.79,7.63,7.75,609400,3.88684411873401,3.90690524966941,3.8266607259278,3.88684411873401,1215086.03271136,0.0,1.0
2009-08-27,7.7,7.73,7.42,7.62,533400,3.86176770506476,3.87681355326631,3.72133978851695,3.82164544319395,1063549.21209098,0.0,1.0
2009-08-28,7.6,7.77,7.5001,7.76,520800,3.81161487772625,3.89687468420171,3.76151220321509,3.89185940146786,1038426.00235654,0.0,1.0
2009-08-31,7.54,7.54,7.42,7.46,450100,3.78152318132315,3.78152318132315,3.72133978851695,3.74140091945235,897456.881068895,0.0,1.0
2009-09-01,7.07,7.51,7.04,7.35,784000,3.54580489283219,3.7664773331216,3.53075904463063,3.68623280938,1563221.93903135,0.0,1.0
2009-09-02,6.83,6.95,6.73,6.78,928900,3.42543810721978,3.48562150002598,3.37528527988127,3.40036169355053,1852138.85097733,0.0,1.0
2009-09-03,7.04,7.16,6.92,7.12,774700,3.53075904463063,3.59094243743684,3.47057565182443,3.57088130650144,1544678.61756071,0.0,1.0
2009-09-04,7.22,7.26,7.05,7.11,528100,3.62103413383994,3.64109526477534,3.53577432736449,3.56586602376759,1052981.51275824,0.0,1.0
2009-09-08,7.51,7.524,7.39,7.51,547900,3.7664773331216,3.77349872894899,3.7062939403154,3.7664773331216,1092460.84234092,0.0,1.0
2009-09-09,7.61,7.65,7.4701,7.51,525500,3.8166301604601,3.83669129139551,3.74646635501354,3.7664773331216,1047797.3583686,0.0,1.0
2009-09-10,7.8,7.82,7.5809,7.65,444700,3.91192053240326,3.92195109787096,3.8020356877046,3.83669129139551,886689.791182709,0.0,1.0
2009-09-11,7.61,7.73,7.54,7.71,396400,3.8166301604601,3.87681355326631,3.78152318132315,3.86678298779861,790384.153867386,0.0,1.0
2009-09-14,7.61,7.61,7.38,7.38,387100,3.8166301604601,3.8166301604601,3.70127865758155,3.70127865758155,771840.832396733,0.0,1.0
2009-09-15,7.79,7.82,7.61,7.71,514000,3.90690524966941,3.92195109787096,3.8166301604601,3.86678298779861,1024867.44472209,0.0,1.0
2009-09-16,8.31,8.32,8.11,8.23,1024500,4.16769995182963,4.17271523456348,4.06739429715262,4.12757768995882,2042756.2200735,0.0,1.0
2009-09-17,8.23,8.37,8.15,8.19,564400,4.12757768995882,4.19779164823273,4.08745542808802,4.10751655902342,1125360.28365982,0.0,1.0
2009-09-18,8.34,8.36,8.2,8.32,620700,4.18274580003118,4.19277636549888,4.11253184175727,4.17271523456348,1237617.16525097,0.0,1.0
2009-09-21,8.21,8.3,8.12,8.15,688100,4.11754712449113,4.16268466909578,4.07240957988647,4.08745542808802,1372006.39827484,0.0,1.0
2009-09-22,8.43,8.48,8.3812,8.46,377400,4.22788334463583,4.25295975830508,4.20340876489464,4.24292919283738,752499.948712288,0.0,1.0
2009-09-23,8.24,8.5518,8.24,8.46,545200,4.13259297269268,4.28896948833413,4.13259297269268,4.24292919283738,1087077.29739782,0.0,1.0
2009-09-24,8.12,8.53,8.02,8.48,1122200,4.07240957988647,4.27803617197433,4.02225675254797,4.25295975830508,2237560.79079208,0.0,1.0
2009-09-25,8.04,8.185,7.94,8.1,621300,4.03228731801567,4.1050089176565,3.98213449067717,4.06237901441877,1238813.50857166,0.0,1.0
2009-09-28,8.3,8.31,8.11,8.12,342100,4.16268466909578,4.16769995182963,4.06739429715262,4.07240957988647,682115.083345187,0.0,1.0
2009-09-29,8.28,8.39,8.24,8.31,607900,4.15265410362808,4.20782221370043,4.13259297269268,4.16769995182963,1212095.17440964,0.0,1.0
2009-09-30,8.46,8.56,8.32,8.5,807800,4.24292919283738,4.29308202017589,4.17271523456348,4.26299032377278,1610676.89075195,0.0,1.0
2009-10-01,8.03,8.43,8.01,8.42,592100,4.02727203528182,4.22788334463583,4.01724146981412,4.22286806190198,1180591.46696488,0.0,1.0
2009-10-02,7.85,8.1,7.53,7.58,708400,3.93699694607251,4.06237901441877,3.7765078985893,3.80158431225855,1412482.68062476,0.0,1.0
2009-10-05,7.97,8.02,7.72,7.78,870200,3.99718033887872,4.02225675254797,3.87179827053246,3.90188996693556,1735096.59610342,0.0,1.0
2009-10-06,8.42,8.51,8.27,8.29,914100,4.22286806190198,4.26800560650663,4.14763882089423,4.15766938636193,1822629.04906704,0.0,1.0
2009-10-07,8.26,8.39,8.2,8.32,418600,4.14262353816038,4.20782221370043,4.11253184175727,4.17271523456348,834648.856732813,0.0,1.0
2009-10-08,8.56,8.64,8.48,8.58,792100,4.29308202017589,4.33320428204669,4.25295975830508,4.30311258564359,1579372.57386063,0.0,1.0
2009-10-09,8.56,8.57,8.48,8.5,384900,4.29308202017589,4.29809730290974,4.25295975830508,4.26299032377278,767454.240220878,0.0,1.0
2009-10-12,8.86,8.97,8.79,8.85,554800,4.4435405021914,4.49870861226375,4.40843352305444,4.43852521945755,1106218.79052882,0.0,1.0
2009-10-13,8.88,9.01,8.78,8.97,572000,4.4535710676591,4.51876974319915,4.40341824032059,4.49870861226375,1140513.96572186,0.0,1.0
2009-10-14,9.23,9.24,9.11,9.24,699600,4.62910596334386,4.63412124607771,4.56892257053765,4.63412124607771,1394936.31192135,0.0,1.0
2009-10-15,9.2,9.29,9.1,9.11,709900,4.61406011514231,4.65919765974696,4.5639072878038,4.56892257053765,1415473.53892648,0.0,1.0
2009-10-16,8.76,8.84,8.67,8.79,756800,4.39338767485289,4.43350993672369,4.34825013024824,4.40843352305444,1508987.70849353,0.0,1.0
2009-10-19,8.94,8.962,8.78,8.85,606200,4.4836627640622,4.49469638607667,4.40341824032059,4.43852521945755,1208705.53500103,0.0,1.0
2009-10-20,8.73,8.88,8.65,8.88,561000,4.37834182665134,4.4535710676591,4.33821956478054,4.4535710676591,1118581.00484259,0.0,1.0
2009-10-21,8.55,8.8584,8.55,8.64,1380700,4.28806673744204,4.44273805695398,4.28806673744204,4.33320428204669,2752985.37145484,0.0,1.0
2009-10-22,8.77,8.79,8.5,8.59,1116700,4.39840295758674,4.40843352305444,4.26299032377278,4.30812786837744,2226594.31035244,0.0,1.0
2009-10-23,8.59,8.81,8.52,8.78,697700,4.30812786837744,4.41846408852214,4.27302088924048,4.40341824032059,1391147.89140584,0.0,1.0
2009-10-26,7.9,8.35,7.84,8.23,1749200,3.96207335974176,4.18776108276503,3.93198166333866,4.12757768995882,3487739.56091027,0.0,1.0
2009-10-27,7.57,7.84,7.52,7.78,1241600,3.7965690295247,3.93198166333866,3.77149261585545,3.90188996693556,2475633.11160884,0.0,1.0
2009-10-28,7.04,7.47,7.02,7.34,1295800,3.53075904463063,3.7464162021862,3.52072847916293,3.68121752664615,2583702.79157759,0.0,1.0
2009-10-29,7.74,7.82,7.62,7.68,1103700,3.88182883600016,3.92195109787096,3.82164544319395,3.85173713959706,2200673.53840422,0.0,1.0
2009-10-30,7.05,7.44,7.02,7.39,1228600,3.53577432736449,3.73137035398465,3.52072847916293,3.7062939403154,2449712.33966061,0.0,1.0
2009-11-02,7.07,7.24,6.86,6.99,1944400,3.54580489283219,3.63106469930764,3.44048395542133,3.50568263096138,3876949.92124052,0.0,1.0
2009-11-03,7.05,7.05,6.82,6.85,1536500,3.53577432736449,3.53577432736449,3.42042282448593,3.43546867268748,3063635.85372663,0.0,1.0
2009-11-04,7.34,7.54,7.32,7.47,1353000,3.68121752664615,3.78152318132315,3.67118696117844,3.7464162021862,2697754.18814977,0.0,1.0
2009-11-05,7.46,7.51,7.31,7.44,690400,3.74140091945235,3.7664773331216,3.66617167844459,3.73137035398465,1376592.38100414,0.0,1.0
2009-11-06,7.41,7.43,7.25,7.27,641100,3.7163245057831,3.7263550712508,3.63607998204149,3.64611054750919,1278292.83815434,0.0,1.0
2009-11-09,7.92,7.95,7.75,7.78,826800,3.97210392520946,3.98714977341102,3.88684411873401,3.90188996693556,1648561.09590705,0.0,1.0
2009-11-10,7.9,7.93,7.8,7.81,515700,3.96207335974176,3.97711920794331,3.91192053240326,3.91693581513711,1028257.0841307,0.0,1.0
2009-11-11,8.13,8.2,8.05,8.17,578000,4.07742486262032,4.11253184175727,4.03730260074952,4.09748599355572,1152477.39892873,0.0,1.0
2009-11-12,7.51,7.83,7.45,7.81,1034100,3.7664773331216,3.92696638060481,3.7363856367185,3.91693581513711,2061897.7132045,0.0,1.0
2009-11-13,7.6,7.63,7.44,7.57,689100,3.81161487772625,3.8266607259278,3.73137035398465,3.7965690295247,1374000.30380932,0.0,1.0
2009-11-16,7.73,7.8,7.64,7.71,1477700,3.87681355326631,3.91192053240326,3.83167600866165,3.86678298779861,2946394.20829928,0.0,1.0
2009-11-17,7.73,7.76,7.59,7.69,728300,3.87681355326631,3.89185940146786,3.8065995949924,3.85675242233091,1452161.40076089,0.0,1.0
2009-11-18,7.63,7.66,7.54,7.6,498400,3.8266607259278,3.84170657412936,3.78152318132315,3.81161487772625,993762.518384221,0.0,1.0
2009-11-19,7.36,7.47,7.25,7.46,553800,3.69124809211385,3.7464162021862,3.63607998204149,3.74140091945235,1104224.88499434,0.0,1.0
2009-11-20,7.2,7.24,7.12,7.17,475000,3.61100356837224,3.63106469930764,3.57088130650144,3.59595772017069,947105.128877416,0.0,1.0
2009-11-23,7.32,7.5025,7.3,7.4,725300,3.67118696117844,3.76271587107121,3.66115639571074,3.71130922304925,1446179.68415745,0.0,1.0
2009-11-24,7.48,7.5308,7.4,7.48,696400,3.75143148492005,3.77690912120801,3.71130922304925,3.75143148492005,1388555.81421102,0.0,1.0
2009-11-25,7.58,7.58,7.41,7.49,557400,3.80158431225855,3.80158431225855,3.7163245057831,3.7564467676539,1111402.94491847,0.0,1.0
2009-11-27,7.12,7.2701,7.02,7.02,521100,3.57088130650144,3.64616070033653,3.52072847916293,3.52072847916293,1039024.17401689,0.0,1.0
2009-11-30,7.24,7.36,7.1,7.27,1024800,3.63106469930764,3.69124809211385,3.56085074103374,3.64611054750919,2043354.39173384,0.0,1.0
2009-12-01,7.39,7.46,7.3,7.38,1015800,3.7062939403154,3.74140091945235,3.66115639571074,3.70127865758155,2025409.24192353,0.0,1.0
2009-12-02,7.29,7.41,7.23,7.27,706100,3.65614111297689,3.7163245057831,3.62604941657379,3.64611054750919,1407896.69789546,0.0,1.0
2009-12-03,7.17,7.38,7.16,7.33,783400,3.59595772017069,3.70127865758155,3.59094243743684,3.67620224391229,1562025.59571067,0.0,1.0
2009-12-04,7.15,7.34,7.06,7.3,849700,3.58592715470299,3.68121752664615,3.54078961009834,3.66115639571074,1694221.53264661,0.0,1.0
2009-12-07,7.05,7.151,7.01,7.12,913500,3.53577432736449,3.58642868297637,3.51571319642908,3.57088130650144,1821432.70574635,0.0,1.0
2009-12-08,6.83,6.89,6.8,6.88,663600,3.42543810721978,3.45552980362288,3.41039225901823,3.45051452088903,1323155.71268011,0.0,1.0
2009-12-09,6.7,6.78,6.56,6.72,1374900,3.36023943167972,3.40036169355053,3.29002547340582,3.37026999714742,2741420.71935486,0.0,1.0
2009-12-10,6.62,6.8,6.6,6.75,1907400,3.32011716980892,3.41039225901823,3.31008660434122,3.38531584534898,3803175.41646481,0.0,1.0
2009-12-11,6.59,6.65,6.54,6.64,1685900,3.30507132160737,3.33516301801047,3.27999490793812,3.33014773527662,3361525.34057776,0.0,1.0
2009-12-14,6.5,6.58,6.48,6.55,2604500,3.25993377700272,3.30005603887352,3.24990321153502,3.28501019067197,5193126.96454995,0.0,1.0
2009-12-15,6.32,6.39,6.29,6.35,2872000,3.16965868779341,3.20476566693036,3.15461283959186,3.18470453599496,5726496.69502303,0.0,1.0
2009-12-16,6.5,6.6,6.4899,6.56,5161800,3.25993377700272,3.31008660434122,3.25486834144153,3.29002547340582,10292141.5878725,0.0,1.0
2009-12-17,6.25,6.42,6.194,6.4,1291100,3.13455170865646,3.21981151513191,3.1064661253469,3.20978094966421,2574331.43556554,0.0,1.0
2009-12-18,6.13,6.25,6.04,6.2,775800,3.07436831585025,3.13455170865646,3.0292307712456,3.10947529498721,1546871.91364863,0.0,1.0
2009-12-21,6.2,6.27,6.15,6.17,602200,3.10947529498721,3.14458227412416,3.08439888131796,3.09442944678566,1200729.91286311,0.0,1.0
2009-12-22,6.34,6.37,6.27,6.29,445600,3.17968925326111,3.19473510146266,3.14458227412416,3.15461283959186,888484.306163741,0.0,1.0
2009-12-23,6.53,6.53,6.421,6.5,583400,3.27497962520427,3.27497962520427,3.2203130434053,3.25993377700272,1163244.48881491,0.0,1.0
2009-12-24,6.5,6.68,6.48,6.68,169400,3.25993377700272,3.35020886621202,3.24990321153502,3.35020886621202,337767.597540703,0.0,1.0
2009-12-28,6.54,6.61,6.51,6.61,547900,3.27999490793812,3.31510188707507,3.26494905973657,3.31510188707507,1092460.84234092,0.0,1.0
2009-12-29,6.57,6.67,6.56,6.66,512900,3.29504075613967,3.34519358347817,3.29002547340582,3.34017830074432,1022674.14863416,0.0,1.0
2009-12-30,6.48,6.5,6.44,6.48,425600,3.24990321153502,3.25993377700272,3.22984208059962,3.24990321153502,848606.195474164,0.0,1.0
2009-12-31,6.41,6.71,6.41,6.71,516900,3.21479623239806,3.36525471441357,3.21479623239806,3.36525471441357,1030649.77077208,0.0,1.0
2010-01-04,6.83,6.92,6.75,6.76,884600,3.42543810721978,3.47057565182443,3.38531584534898,3.39033112808283,1763808.83579992,0.0,1.0
2010-01-05,6.88,6.9399,6.79,6.89,658000,3.45051452088903,3.48055606446479,3.40537697628438,3.45552980362288,1311989.84168703,0.0,1.0
2010-01-06,6.85,6.87,6.79,6.83,397200,3.43546867268748,3.44549923815518,3.40537697628438,3.42543810721978,791979.278294967,0.0,1.0
2010-01-07,7.01,7.02,6.78,6.82,797400,3.51571319642908,3.52072847916293,3.40036169355053,3.42042282448593,1589940.27319337,0.0,1.0
2010-01-08,7.24,7.25,7.12,7.12,611400,3.63106469930764,3.63607998204149,3.57088130650144,3.57088130650144,1219073.84378032,0.0,1.0
2010-01-11,7.17,7.28,7.11,7.26,580200,3.59595772017069,3.65112583024304,3.56586602376759,3.64109526477534,1156863.99110458,0.0,1.0
2010-01-12,7.13,7.19,7.03,7.13,659800,3.57589658923529,3.60598828563839,3.52574376189679,3.57589658923529,1315578.87164909,0.0,1.0
2010-01-13,7.18,7.18,7.06,7.16,607500,3.60097300290454,3.60097300290454,3.54078961009834,3.59094243743684,1211297.61219585,0.0,1.0
2010-01-14,7.14,7.17,7.07,7.12,314400,3.58091187196914,3.59595772017069,3.54580489283219,3.57088130650144,626883.900040125,0.0,1.0
2010-01-15,6.95,7.032,6.83,7.03,965500,3.48562150002598,3.52674681844355,3.42543810721978,3.52574376189679,1925115.79353925,0.0,1.0
2010-01-19,6.9,6.91,6.74,6.74,635900,3.46054508635673,3.46556036909058,3.38030056261513,3.38030056261513,1267924.52937505,0.0,1.0
2010-01-20,6.56,6.68,6.45,6.68,738500,3.29002547340582,3.35020886621202,3.23485736333347,3.35020886621202,1472499.23721257,0.0,1.0
2010-01-21,6.07,6.52,6.06,6.49,1442900,3.04427661944715,3.26996434247042,3.0392613367133,3.25491849426887,2877006.29569942,0.0,1.0
2010-01-22,6.01,6.24,5.97,6.14,1178500,3.01418492304405,3.12953642592261,2.99412379210865,3.0793835985841,2349817.67238323,0.0,1.0
2010-01-25,6.14,6.3,6.11,6.27,614600,3.0793835985841,3.15962812232571,3.06433775038255,3.14458227412416,1225454.34149065,0.0,1.0
2010-01-26,6.07,6.2125,6.02,6.06,427200,3.04427661944715,3.11574439840452,3.0192002057779,3.0392613367133,851796.444329332,0.0,1.0
2010-01-27,6.17,6.17,6.025,6.08,578000,3.09442944678566,3.09442944678566,3.02170784714483,3.049291902181,1152477.39892873,0.0,1.0
2010-01-28,6.02,6.18,5.959,6.17,881400,3.0192002057779,3.09944472951951,2.98860698110141,3.09442944678566,1757428.33808959,0.0,1.0
2010-01-29,5.92,6.14,5.9,6.07,827100,2.9690473784394,3.0793835985841,2.9590168129717,3.04427661944715,1649159.26756739,0.0,1.0
2010-02-01,6.23,6.26,6.15,6.17,488500,3.12452114318876,3.13956699139031,3.08439888131796,3.09442944678566,974022.853592879,0.0,1.0
2010-02-02,6.46,6.49,6.31,6.35,521700,3.23987264606732,3.25491849426887,3.16464340505956,3.18470453599496,1040220.51733757,0.0,1.0
2010-02-03,6.37,6.46,6.33,6.41,528100,3.19473510146266,3.23987264606732,3.17467397052726,3.21479623239806,1052981.51275824,0.0,1.0
2010-02-04,5.91,6.24,5.91,6.24,917100,2.96403209570555,3.12953642592261,2.96403209570555,3.12953642592261,1828610.76567048,0.0,1.0
2010-02-05,5.72,5.88,5.5,5.83,1245900,2.86874172376239,2.948986247504,2.75840550361768,2.92390983383474,2484206.9054071,0.0,1.0
2010-02-08,5.51,5.71,5.5,5.58,616200,2.76342078635153,2.86372644102854,2.75840550361768,2.79852776548849,1228644.59034582,0.0,1.0
2010-02-09,5.94,6.03,5.74,5.83,1302900,2.9790779439071,3.02421548851175,2.87877228923009,2.92390983383474,2597859.52087239,0.0,1.0
2010-02-10,6.0,6.04,5.88,5.97,494400,3.0091696403102,3.0292307712456,2.948986247504,2.99412379210865,985786.896246304,0.0,1.0
2010-02-11,5.99,6.01,5.8,5.89,521400,3.00415435757635,3.01418492304405,2.90886398563319,2.95400153023785,1039622.34567723,0.0,1.0
2010-02-12,5.92,5.92,5.72,5.77,472400,2.9690473784394,2.9690473784394,2.86874172376239,2.89381813743164,941920.97448777,0.0,1.0
2010-02-16,6.07,6.11,5.9,5.94,593000,3.04427661944715,3.06433775038255,2.9590168129717,2.9790779439071,1182385.98194591,0.0,1.0
2010-02-17,6.08,6.1499,6.05,6.1,320400,3.049291902181,3.08434872849062,3.03424605397945,3.0593224676487,638847.333246999,0.0,1.0
2010-02-18,6.15,6.16,6.0,6.01,393300,3.08439888131796,3.08941416405181,3.0091696403102,3.01418492304405,784203.046710499,0.0,1.0
2010-02-19,6.05,6.05,5.93,5.95,360000,3.03424605397945,3.03424605397945,2.97406266117325,2.98409322664095,717805.992412358,0.0,1.0
2010-02-22,6.03,6.07,6.01,6.04,283800,3.02421548851175,3.04427661944715,3.01418492304405,3.0292307712456,565870.390685075,0.0,1.0
2010-02-23,5.83,6.0,5.83,5.95,289400,2.92390983383474,3.0091696403102,2.92390983383474,2.98409322664095,577036.261678157,0.0,1.0
2010-02-24,5.92,6.0,5.85,5.91,312100,2.9690473784394,3.0091696403102,2.93394039930245,2.96403209570555,622297.917310824,0.0,1.0
2010-02-25,6.07,6.07,5.94,5.99,420800,3.04427661944715,3.04427661944715,2.9790779439071,3.00415435757635,839035.448908667,0.0,1.0
2010-02-26,6.3,6.33,6.1,6.2,687900,3.15962812232571,3.17467397052726,3.0593224676487,3.10947529498721,1371607.61716795,0.0,1.0
2010-03-01,6.35,6.36,6.28,6.3,547000,3.18470453599496,3.18971981872881,3.14959755685801,3.15962812232571,1090666.32735989,0.0,1.0
2010-03-02,6.48,6.52,6.411,6.5,572300,3.24990321153502,3.26996434247042,3.21529776067145,3.25993377700272,1141112.1373822,0.0,1.0
2010-03-03,6.44,6.53,6.44,6.47,506800,3.22984208059962,3.27497962520427,3.22984208059962,3.24488792880117,1010511.32487384,0.0,1.0
2010-03-04,6.38,6.46,6.32,6.44,522600,3.19975038419651,3.23987264606732,3.16965868779341,3.22984208059962,1042015.03231861,0.0,1.0
2010-03-05,6.66,6.69,6.48,6.49,524500,3.34017830074432,3.35522414894587,3.24990321153502,3.25491849426887,1045803.45283412,0.0,1.0
2010-03-08,6.54,6.61,6.5,6.56,428400,3.27999490793812,3.31510188707507,3.25993377700272,3.29002547340582,854189.130970705,0.0,1.0
2010-03-09,6.54,6.6,6.5,6.51,256800,3.27999490793812,3.31008660434122,3.25993377700272,3.26494905973657,512034.941254148,0.0,1.0
2010-03-10,6.65,6.71,6.6,6.61,1959900,3.33516301801047,3.36525471441357,3.31008660434122,3.31510188707507,3907855.45702494,0.0,1.0
2010-03-11,6.71,6.72,6.6201,6.66,1184500,3.36525471441357,3.37026999714742,3.32016732263626,3.34017830074432,2361781.10559011,0.0,1.0
2010-03-12,6.73,6.79,6.67,6.77,884600,3.37528527988127,3.40537697628438,3.34519358347817,3.39534641081668,1763808.83579992,0.0,1.0
2010-03-15,6.6,6.6205,6.49,6.59,1926000,3.31008660434122,3.32036793394561,3.25491849426887,3.30507132160737,3840262.05940611,0.0,1.0
2010-03-16,6.67,6.69,6.5719,6.61,1826800,3.34519358347817,3.35522414894587,3.2959936598591,3.31510188707507,3642466.63038582,0.0,1.0
2010-03-17,6.76,6.8,6.7,6.71,897200,3.39033112808283,3.41039225901823,3.36023943167972,3.36525471441357,1788932.04553435,0.0,1.0
2010-03-18,6.61,6.7,6.56,6.69,1393500,3.31510188707507,3.36023943167972,3.29002547340582,3.35522414894587,2778507.36229617,0.0,1.0
2010-03-19,6.5,6.61,6.48,6.59,2304700,3.25993377700272,3.31510188707507,3.24990321153502,3.30507132160737,4595354.08531322,0.0,1.0
2010-03-22,6.55,6.55,6.38,6.38,1320500,3.28501019067197,3.28501019067197,3.19975038419651,3.19975038419651,2632952.25827922,0.0,1.0
2010-03-23,6.74,6.75,6.62,6.65,546100,3.38030056261513,3.38531584534898,3.32011716980892,3.33516301801047,1088871.81237885,0.0,1.0
2010-03-24,6.59,6.65,6.57,6.61,1378700,3.30507132160737,3.33516301801047,3.29504075613967,3.31510188707507,2748997.56038588,0.0,1.0
2010-03-25,6.61,6.76,6.6097,6.75,1202100,3.31510188707507,3.39033112808283,3.31495142859306,3.38531584534898,2396873.84299693,0.0,1.0
2010-03-26,6.78,6.82,6.69,6.71,1410100,3.40036169355053,3.42042282448593,3.35522414894587,3.36525471441357,2811606.19416851,0.0,1.0
2010-03-29,6.86,6.88,6.82,6.85,313800,3.44048395542133,3.45051452088903,3.42042282448593,3.43546867268748,625687.556719438,0.0,1.0
2010-03-30,6.78,6.86,6.66,6.86,720100,3.40036169355053,3.44048395542133,3.34017830074432,3.44048395542133,1435811.37537816,0.0,1.0
2010-03-31,6.81,6.88,6.73,6.78,457600,3.41540754175208,3.45051452088903,3.37528527988127,3.40036169355053,912411.172577485,0.0,1.0
2010-04-01,6.97,7.0,6.92,6.93,354600,3.49565206549368,3.51069791369523,3.47057565182443,3.47559093455828,707038.902526173,0.0,1.0
2010-04-05,7.0,7.02,6.97,6.99,192300,3.51069791369523,3.52072847916293,3.49565206549368,3.50568263096138,383428.034280268,0.0,1.0
2010-04-06,7.05,7.06,6.95,6.97,371300,3.53577432736449,3.54078961009834,3.48562150002598,3.49565206549368,740337.124951967,0.0,1.0
2010-04-07,7.02,7.07,6.98,7.05,1048700,3.52072847916293,3.54580489283219,3.50066734822753,3.53577432736449,2091008.73400789,0.0,1.0
2010-04-08,7.01,7.04,6.94,6.97,1264500,3.51571319642908,3.53075904463063,3.48060621729213,3.49565206549368,2521293.54834841,0.0,1.0
2010-04-09,7.15,7.15,7.04,7.07,470300,3.58592715470299,3.58592715470299,3.53075904463063,3.54580489283219,937733.772865366,0.0,1.0
2010-04-12,7.26,7.2984,7.24,7.26,412400,3.64109526477534,3.66035395047333,3.63106469930764,3.64109526477534,822286.642419046,0.0,1.0
2010-04-13,7.18,7.23,7.11,7.22,1101800,3.60097300290454,3.62604941657379,3.56586602376759,3.62103413383994,2196885.11788871,0.0,1.0
2010-04-14,7.41,7.41,7.25,7.28,1111100,3.7163245057831,3.7163245057831,3.63607998204149,3.65112583024304,2215428.43935936,0.0,1.0
2010-04-15,7.37,7.42,7.31,7.31,1201200,3.6962633748477,3.72133978851695,3.66617167844459,3.66617167844459,2395079.3280159,0.0,1.0
2010-04-16,7.26,7.35,7.18,7.3,1143800,3.64109526477534,3.68623280938,3.60097300290454,3.66115639571074,2280629.15033682,0.0,1.0
2010-04-19,7.22,7.25,7.05,7.09,1720400,3.62103413383994,3.63607998204149,3.53577432736449,3.55583545829989,3430315.08151728,0.0,1.0
2010-04-20,7.26,7.29,7.19,7.25,857700,3.64109526477534,3.65614111297689,3.60598828563839,3.63607998204149,1710172.77692244,0.0,1.0
2010-04-21,7.12,7.18,7.05,7.15,592600,3.57088130650144,3.60097300290454,3.53577432736449,3.58592715470299,1181588.41973212,0.0,1.0
2010-04-22,7.07,7.07,6.87,6.92,1127300,3.54580489283219,3.54580489283219,3.44549923815518,3.47057565182443,2247729.70901792,0.0,1.0
2010-04-23,7.14,7.16,7.02,7.07,1142900,3.58091187196914,3.59094243743684,3.52072847916293,3.54580489283219,2278834.63535579,0.0,1.0
2010-04-26,7.06,7.12,7.01,7.01,1993900,3.54078961009834,3.57088130650144,3.51571319642908,3.51571319642908,3975648.24519722,0.0,1.0
2010-04-27,6.82,7.09,6.78,7.0,6112500,3.42042282448593,3.55583545829989,3.40036169355053,3.51069791369523,12187747.5795015,0.0,1.0
2010-04-28,6.76,6.85,6.69,6.79,7082100,3.39033112808283,3.43546867268748,3.35522414894587,3.40537697628438,14121038.3857321,0.0,1.0
2010-04-29,7.1,7.15,6.9,6.925,1894800,3.56085074103374,3.58592715470299,3.46054508635673,3.47308329319136,3778052.20673037,0.0,1.0
2010-04-30,7.02,7.15,6.98,7.13,3775000,3.52072847916293,3.58592715470299,3.50066734822753,3.57589658923529,7526993.39265737,0.0,1.0
2010-05-03,7.09,7.16,6.99,7.03,1498100,3.55583545829989,3.59094243743684,3.50568263096138,3.52574376189679,2987069.88120264,0.0,1.0
2010-05-04,6.68,6.78,6.58,6.78,3203500,3.35020886621202,3.40036169355053,3.30005603887352,3.40036169355053,6387476.37970275,0.0,1.0
2010-05-05,6.47,6.57,6.4013,6.43,2588100,3.24488792880117,3.29504075613967,3.21043293641961,3.22482679786576,5160426.9137845,0.0,1.0
2010-05-06,5.97,6.38,5.24,6.29,4198500,2.99412379210865,3.19975038419651,2.62800815253757,3.15461283959186,8371412.38650912,0.0,1.0
2010-05-07,5.89,6.05,5.69,5.97,3690700,2.95400153023785,3.03424605397945,2.85369587556084,2.99412379210865,7358907.15610079,0.0,1.0
2010-05-10,6.72,6.86,6.63,6.65,2501000,3.37026999714742,3.44048395542133,3.32513245254277,3.33516301801047,4986757.74173141,0.0,1.0
2010-05-11,6.54,6.74,6.45,6.48,1053300,3.27999490793812,3.38030056261513,3.23485736333347,3.24990321153502,2100180.69946649,0.0,1.0
2010-05-12,6.52,6.57,6.42,6.45,1268200,3.26996434247042,3.29504075613967,3.21981151513191,3.23485736333347,2528670.99882598,0.0,1.0
2010-05-13,6.33,6.45,6.31,6.4,801100,3.17467397052726,3.23485736333347,3.16464340505956,3.20978094966421,1597317.72367094,0.0,1.0
2010-05-14,6.12,6.24,6.0,6.24,2370800,3.0693530331164,3.12953642592261,3.0091696403102,3.12953642592261,4727151.24114228,0.0,1.0
2010-05-17,6.15,6.17,5.915,6.14,2286200,3.08439888131796,3.09442944678566,2.96653973707247,3.0793835985841,4558466.83292536,0.0,1.0
2010-05-18,6.03,6.34,6.0,6.31,2253300,3.02421548851175,3.17968925326111,3.0091696403102,3.16464340505956,4492867.34084102,0.0,1.0
2010-05-19,6.16,6.19,6.0,6.07,1426600,3.08941416405181,3.10446001225336,3.0091696403102,3.04427661944715,2844505.63548741,0.0,1.0
2010-05-20,5.77,5.9401,5.69,5.84,12077500,2.89381813743164,2.97912809673444,2.85369587556084,2.92892511656859,24081394.0926674,0.0,1.0
2010-05-21,5.95,5.96,5.7,5.71,8123200,2.98409322664095,2.9891085093748,2.85871115829469,2.86372644102854,16196893.4376779,0.0,1.0
2010-05-24,5.6,5.76,5.6,5.74,4323000,2.80855833095619,2.88880285469779,2.80855833095619,2.87877228923009,8619653.62555172,0.0,1.0
2010-05-25,5.52,5.54,5.275,5.32,1568600,2.76843606908538,2.77846663455309,2.64556164210605,2.66813041440838,3127640.2213834,0.0,1.0
2010-05-26,5.36,5.54,5.34,5.47,3561300,2.68819154534378,2.77846663455309,2.67816097987608,2.74335965541613,7100895.77993924,0.0,1.0
2010-05-27,5.87,5.88,5.62,5.65,1030200,2.94397096477015,2.948986247504,2.81858889642389,2.83363474462544,2054121.48162003,0.0,1.0
2010-05-28,5.7,5.83,5.64,5.79,991800,2.85871115829469,2.92390983383474,2.82861946189159,2.90384870289934,1977555.50909605,0.0,1.0
2010-06-01,5.56,5.73,5.52,5.53,979100,2.78849720002079,2.87375700649624,2.76843606908538,2.77345135181923,1952232.90880816,0.0,1.0
2010-06-02,5.79,5.8,5.57,5.59,1291100,2.90384870289934,2.90886398563319,2.79351248275464,2.80354304822234,2574331.43556554,0.0,1.0
2010-06-03,5.77,5.91,5.7,5.86,1937400,2.89381813743164,2.96403209570555,2.85871115829469,2.9389556820363,3862992.58249917,0.0,1.0
2010-06-04,5.27,5.51,5.25,5.49,4257900,2.64305400073913,2.76342078635153,2.63302343527143,2.75339022088383,8489850.37525714,0.0,1.0
2010-06-07,5.2,5.4,5.2,5.37,1073900,2.60794702160217,2.70825267627918,2.60794702160217,2.69320682807763,2141255.15347675,0.0,1.0
2010-06-08,5.34,5.35,5.15,5.24,1807300,2.67816097987608,2.68317626260993,2.58287060793292,2.62800815253757,3603585.47246348,0.0,1.0
2010-06-09,5.23,5.39,5.19,5.33,2910600,2.62299286980373,2.70323739354533,2.60293173886832,2.67314569714223,5803461.4486539,0.0,1.0
2010-06-10,5.53,5.54,5.4,5.41,1109700,2.77345135181923,2.77846663455309,2.70825267627918,2.71326795901303,2212636.9716111,0.0,1.0
2010-06-11,5.56,5.57,5.41,5.41,691900,2.78849720002079,2.79351248275464,2.71326795901303,2.71326795901303,1379583.23930586,0.0,1.0
2010-06-14,5.73,5.86,5.72,5.79,950100,2.87375700649624,2.9389556820363,2.86874172376239,2.90384870289934,1894409.64830828,0.0,1.0
2010-06-15,6.13,6.14,5.95,6.01,1309100,3.07436831585025,3.0793835985841,2.98409322664095,3.01418492304405,2610221.73518616,0.0,1.0
2010-06-16,6.18,6.24,6.14,6.16,1171200,3.09944472951951,3.12953642592261,3.0793835985841,3.08941416405181,2335262.16198153,0.0,1.0
2010-06-17,6.16,6.215,6.08,6.2,749900,3.08941416405181,3.11699821908798,3.049291902181,3.10947529498721,1495229.76030563,0.0,1.0
2010-06-18,6.12,6.16,6.07,6.12,623000,3.0693530331164,3.08941416405181,3.04427661944715,3.0693530331164,1242203.14798028,0.0,1.0
2010-06-21,6.2,6.3115,6.15,6.28,833100,3.10947529498721,3.16539569746964,3.08439888131796,3.14959755685801,1661122.70077426,0.0,1.0
2010-06-22,5.98,6.14,5.95,6.1,669400,2.9991390748425,3.0793835985841,2.98409322664095,3.0593224676487,1334720.36478009,0.0,1.0
2010-06-23,5.96,6.02,5.86,5.97,718800,2.9891085093748,3.0192002057779,2.9389556820363,2.99412379210865,1433219.29818334,0.0,1.0
2010-06-24,5.85,5.95,5.79,5.95,645800,2.93394039930245,2.98409322664095,2.90384870289934,2.98409322664095,1287664.19416639,0.0,1.0
2010-06-25,5.84,5.85,5.68,5.73,752300,2.92892511656859,2.93394039930245,2.84868059282699,2.87375700649624,1500015.13358838,0.0,1.0
2010-06-28,5.75,5.8311,5.71,5.78,666700,2.88378757196394,2.92446151493547,2.86372644102854,2.89883342016549,1329336.819837,0.0,1.0
2010-06-29,5.39,5.49,5.35,5.49,1411200,2.70323739354533,2.75339022088383,2.68317626260993,2.75339022088383,2813799.49025644,0.0,1.0
2010-06-30,5.28,5.47,5.27,5.39,1812400,2.64806928347298,2.74335965541613,2.64305400073913,2.70323739354533,3613754.39068932,0.0,1.0
2010-07-01,5.41,5.48,5.3,5.47,1610700,2.71326795901303,2.74837493814998,2.65809984894068,2.74335965541613,3211583.64438496,0.0,1.0
2010-07-02,5.43,5.59,5.38,5.54,793900,2.72329852448073,2.80354304822234,2.69822211081148,2.77846663455309,1582961.6038227,0.0,1.0
2010-07-06,5.51,5.62,5.42,5.59,742700,2.76342078635153,2.81858889642389,2.71828324174688,2.80354304822234,1480873.64045738,0.0,1.0
2010-07-07,5.68,5.7,5.47,5.49,1073500,2.84868059282699,2.85871115829469,2.74335965541613,2.75339022088383,2140457.59126296,0.0,1.0
2010-07-08,5.86,5.89,5.75,5.77,758000,2.9389556820363,2.95400153023785,2.88378757196394,2.89381813743164,1511380.39513491,0.0,1.0
2010-07-09,5.89,5.89,5.77,5.8,463800,2.95400153023785,2.95400153023785,2.89381813743164,2.90886398563319,924773.386891253,0.0,1.0
2010-07-12,5.83,5.84,5.7401,5.76,422400,2.92390983383474,2.92892511656859,2.87882244205743,2.88880285469779,842225.697763834,0.0,1.0
2010-07-13,5.93,5.93,5.83,5.86,598600,2.97406266117325,2.97406266117325,2.92390983383474,2.9389556820363,1193551.85293899,0.0,1.0
2010-07-14,5.9,5.96,5.84,5.87,496800,2.9590168129717,2.9891085093748,2.92892511656859,2.94397096477015,990572.269529052,0.0,1.0
2010-07-15,5.86,5.9401,5.73,5.93,748200,2.9389556820363,2.97912809673444,2.87375700649624,2.97406266117325,1491840.12089701,0.0,1.0
2010-07-16,5.57,5.77,5.56,5.77,674400,2.79351248275464,2.89381813743164,2.78849720002079,2.89381813743164,1344689.89245248,0.0,1.0
2010-07-19,5.65,5.71,5.58,5.67,513800,2.83363474462544,2.86372644102854,2.79852776548849,2.84366531009314,1024468.66361519,0.0,1.0
2010-07-20,5.6,5.615,5.47,5.49,1125900,2.80855833095619,2.81608125505696,2.74335965541613,2.75339022088383,2244938.24126965,0.0,1.0
2010-07-21,5.46,5.63,5.43,5.62,1123900,2.73834437268228,2.82360417915774,2.72329852448073,2.81858889642389,2240950.43020069,0.0,1.0
2010-07-22,5.74,5.78,5.61,5.61,586300,2.87877228923009,2.89883342016549,2.81357361369004,2.81357361369004,1169026.8148649,0.0,1.0
2010-07-23,5.86,5.8729,5.67,5.7,811600,2.9389556820363,2.94542539676296,2.84366531009314,2.85871115829469,1618253.73178297,0.0,1.0
2010-07-26,5.9,5.93,5.76,5.79,852900,2.9590168129717,2.97406266117325,2.88880285469779,2.90384870289934,1700602.03035694,0.0,1.0
2010-07-27,6.06,6.14,6.02,6.13,442600,3.0392613367133,3.0793835985841,3.0192002057779,3.07436831585025,882502.589560304,0.0,1.0
2010-07-28,6.03,6.13,6.02,6.1,426300,3.02421548851175,3.07436831585025,3.0192002057779,3.0593224676487,850001.9293483,0.0,1.0
2010-07-29,6.08,6.2605,6.01,6.23,1851200,3.049291902181,3.139817755527,3.01418492304405,3.12452114318876,3691117.9254271,0.0,1.0
2010-07-30,6.01,6.08,5.9,5.93,497100,3.01418492304405,3.049291902181,2.9590168129717,2.97406266117325,991170.441189397,0.0,1.0
2010-08-02,6.26,6.28,6.14,6.17,410500,3.13956699139031,3.14959755685801,3.0793835985841,3.09442944678566,818498.221903535,0.0,1.0
2010-08-03,6.3,6.35,6.22,6.27,654300,3.15962812232571,3.18470453599496,3.11950586045491,3.14458227412416,1304612.39120946,0.0,1.0
2010-08-04,6.32,6.44,6.27,6.34,475000,3.16965868779341,3.22984208059962,3.14458227412416,3.17968925326111,947105.128877416,0.0,1.0
2010-08-05,6.27,6.28,6.2,6.26,247700,3.14458227412416,3.14959755685801,3.10947529498721,3.13956699139031,493890.400890391,0.0,1.0
2010-08-06,6.27,6.29,6.14,6.19,301700,3.14458227412416,3.15461283959186,3.0793835985841,3.10446001225336,601561.299752245,0.0,1.0
2010-08-09,6.28,6.3,6.23,6.28,430900,3.14959755685801,3.15962812232571,3.12452114318876,3.14959755685801,859173.894806902,0.0,1.0
2010-08-10,6.13,6.16,6.01,6.12,889600,3.07436831585025,3.08941416405181,3.01418492304405,3.0693530331164,1773778.36347232,0.0,1.0
2010-08-11,5.76,5.89,5.75,5.89,537500,2.88880285469779,2.95400153023785,2.88378757196394,2.95400153023785,1071724.22478234,0.0,1.0
2010-08-12,5.58,5.63,5.5,5.52,1447900,2.79852776548849,2.82360417915774,2.75840550361768,2.76843606908538,2886975.82337181,0.0,1.0
2010-08-13,5.51,5.54,5.48,5.5,674700,2.76342078635153,2.77846663455309,2.74837493814998,2.75840550361768,1345288.06411283,0.0,1.0
2010-08-16,5.51,5.5765,5.47,5.47,1307000,2.76342078635153,2.79677241653164,2.74335965541613,2.74335965541613,2606034.53356376,0.0,1.0
2010-08-17,5.87,5.94,5.84,5.9,664100,2.94397096477015,2.9790779439071,2.92892511656859,2.9590168129717,1324152.66544735,0.0,1.0
2010-08-18,5.87,5.93,5.81,5.91,516600,2.94397096477015,2.97406266117325,2.91387926836704,2.96403209570555,1030051.59911173,0.0,1.0
2010-08-19,5.67,5.8792,5.64,5.85,567300,2.84366531009314,2.94858502488529,2.82861946189159,2.93394039930245,1131142.60970981,0.0,1.0
2010-08-20,5.51,5.54,5.45,5.54,714400,2.76342078635153,2.77846663455309,2.73332908994843,2.77846663455309,1424446.11383164,0.0,1.0
2010-08-23,5.43,5.5505,5.4299,5.51,706700,2.72329852448073,2.78373268142363,2.72324837165339,2.76342078635153,1409093.04121615,0.0,1.0
2010-08-24,5.28,5.33,5.215,5.29,867600,2.64806928347298,2.67314569714223,2.61546994570295,2.65308456620683,1729912.44171378,0.0,1.0
2010-08-25,5.23,5.25,5.05,5.09,997600,2.62299286980373,2.63302343527143,2.53271778059442,2.55277891152982,1989120.16119602,0.0,1.0
2010-08-26,5.14,5.25,5.12,5.21,639300,2.57785532519907,2.63302343527143,2.56782475973137,2.61296230433602,1274703.80819228,0.0,1.0
2010-08-27,5.32,5.34,5.11,5.23,647500,2.66813041440838,2.67816097987608,2.56280947699752,2.62299286980373,1291053.833575,0.0,1.0
2010-08-30,5.12,5.21,5.11,5.18,396400,2.56782475973137,2.61296230433602,2.56280947699752,2.59791645613447,790384.153867385,0.0,1.0
2010-08-31,5.11,5.1699,5.05,5.07,714800,2.56280947699752,2.59285102057328,2.53271778059442,2.54274834606212,1425243.67604543,0.0,1.0
2010-09-01,5.43,5.465,5.3,5.3,1491300,2.72329852448073,2.74085201404921,2.65809984894068,2.65809984894068,2973511.32356819,0.0,1.0
2010-09-02,5.55,5.57,5.48,5.53,578600,2.78348191728694,2.79351248275464,2.74837493814998,2.77345135181923,1153673.74224941,0.0,1.0
2010-09-03,5.63,5.67,5.56,5.63,425700,2.82360417915774,2.84366531009314,2.78849720002079,2.82360417915774,848805.586027612,0.0,1.0
2010-09-07,5.43,5.52,5.42,5.5,639100,2.72329852448073,2.76843606908538,2.71828324174688,2.75840550361768,1274305.02708538,0.0,1.0
2010-09-08,5.49,5.55,5.46,5.46,327500,2.75339022088383,2.78348191728694,2.73834437268228,2.73834437268228,653004.062541798,0.0,1.0
2010-09-09,5.5,5.57,5.44,5.57,375100,2.75840550361768,2.79351248275464,2.72831380721458,2.79351248275464,747913.965982988,0.0,1.0
2010-09-10,5.55,5.5622,5.48,5.51,272400,2.78348191728694,2.78960056222223,2.74837493814998,2.76342078635153,543139.867592016,0.0,1.0
2010-09-13,5.74,5.77,5.69,5.75,430700,2.87877228923009,2.89381813743164,2.85369587556084,2.88378757196394,858775.113700007,0.0,1.0
2010-09-14,5.7,5.75,5.617,5.67,455300,2.85871115829469,2.88378757196394,2.81708431160373,2.84366531009314,907825.189848184,0.0,1.0
2010-09-15,5.8,5.8,5.67,5.69,2170200,2.90886398563319,2.90886398563319,2.84366531009314,2.85369587556084,4327173.79092583,0.0,1.0
2010-09-16,5.72,5.76,5.68,5.74,2254800,2.86874172376239,2.88880285469779,2.84868059282699,2.87877228923009,4495858.19914273,0.0,1.0
2010-09-17,5.78,5.78,5.7,5.73,4361800,2.89883342016549,2.89883342016549,2.85871115829469,2.87375700649624,8697017.16028951,0.0,1.0
2010-09-20,5.91,5.92,5.7901,5.8,1804400,2.96403209570555,2.9690473784394,2.90389885572668,2.90886398563319,3597803.14641349,0.0,1.0
2010-09-21,6.09,6.2,6.05,6.06,1216100,3.05430718491485,3.10947529498721,3.03424605397945,3.0392613367133,2424788.52047964,0.0,1.0
2010-09-22,6.04,6.16,6.01,6.11,751500,3.0292307712456,3.08941416405181,3.01418492304405,3.06433775038255,1498420.0091608,0.0,1.0
2010-09-23,5.86,5.98,5.86,5.93,479600,2.9389556820363,2.9991390748425,2.9389556820363,2.97406266117325,956277.094336017,0.0,1.0
2010-09-24,6.15,6.15,6.07,6.08,1991100,3.08439888131796,3.08439888131796,3.04427661944715,3.049291902181,3970065.30970067,0.0,1.0
2010-09-27,6.02,6.09,6.02,6.07,306000,3.0192002057779,3.05430718491485,3.0192002057779,3.04427661944715,610135.093550504,0.0,1.0
2010-09-28,6.09,6.11,5.95,6.06,867000,3.05430718491485,3.06433775038255,2.98409322664095,3.0392613367133,1728716.0983931,0.0,1.0
2010-09-29,6.06,6.0999,6.01,6.07,721900,3.0392613367133,3.05927231482136,3.01418492304405,3.04427661944715,1439400.40534023,0.0,1.0
2010-09-30,5.99,6.12,5.94,6.06,689500,3.00415435757635,3.0693530331164,2.9790779439071,3.0392613367133,1374797.86602311,0.0,1.0
2010-10-01,6.04,6.0997,6.0,6.05,1085200,3.0292307712456,3.05917200916669,3.0091696403102,3.03424605397945,2163786.28601636,0.0,1.0
2010-10-04,5.95,6.015,5.91,5.99,448100,2.98409322664095,3.01669256441098,2.96403209570555,3.00415435757635,893469.069999937,0.0,1.0
2010-10-05,6.2,6.2,6.04,6.08,940900,3.10947529498721,3.10947529498721,3.0292307712456,3.049291902181,1876065.71739107,0.0,1.0
2010-10-06,6.21,6.23,6.17,6.2,470100,3.11449057772106,3.12452114318876,3.09442944678566,3.10947529498721,937334.991758469,0.0,1.0
2010-10-07,6.22,6.28,6.16,6.26,558200,3.11950586045491,3.14959755685801,3.08941416405181,3.13956699139031,1112998.06934605,0.0,1.0
2010-10-08,6.25,6.275,6.22,6.23,535300,3.13455170865646,3.14708991549108,3.11950586045491,3.12452114318876,1067337.63260649,0.0,1.0
2010-10-11,6.28,6.3301,6.26,6.3,306500,3.14959755685801,3.1747241233546,3.13956699139031,3.15962812232571,611132.046317743,0.0,1.0
2010-10-12,6.27,6.28,6.1297,6.19,397500,3.14458227412416,3.14959755685801,3.07421785736824,3.10446001225336,792577.449955311,0.0,1.0
2010-10-13,6.38,6.41,6.35,6.39,454000,3.19975038419651,3.21479623239806,3.18470453599496,3.20476566693036,905233.112653363,0.0,1.0
2010-10-14,6.4,6.44,6.34,6.42,568100,3.20978094966421,3.22984208059962,3.17968925326111,3.21981151513191,1132737.73413739,0.0,1.0
2010-10-15,6.35,6.43,6.3,6.42,686600,3.18470453599496,3.22482679786576,3.15962812232571,3.21981151513191,1369015.53997312,0.0,1.0
2010-10-18,6.47,6.48,6.36,6.38,544700,3.24488792880117,3.24990321153502,3.18971981872881,3.19975038419651,1086080.34463059,0.0,1.0
2010-10-19,6.27,6.38,6.21,6.3,571800,3.14458227412416,3.19975038419651,3.11449057772106,3.15962812232571,1140115.18461496,0.0,1.0
2010-10-20,6.45,6.49,6.36,6.36,489700,3.23485736333347,3.25491849426887,3.18971981872881,3.18971981872881,976415.540234253,0.0,1.0
2010-10-21,6.45,6.53,6.36,6.48,448900,3.23485736333347,3.27497962520427,3.18971981872881,3.24990321153502,895064.194427519,0.0,1.0
2010-10-22,6.47,6.5099,6.42,6.49,402200,3.24488792880117,3.26489890690923,3.21981151513191,3.25491849426887,801948.805967361,0.0,1.0
2010-10-25,6.44,6.51,6.41,6.5,453000,3.22984208059962,3.26494905973657,3.21479623239806,3.25993377700272,903239.207118882,0.0,1.0
2010-10-26,6.34,6.38,6.29,6.31,684600,3.17968925326111,3.19975038419651,3.15461283959186,3.16464340505956,1365027.72890417,0.0,1.0
2010-10-27,6.28,6.32,6.19,6.29,527900,3.14959755685801,3.16965868779341,3.10446001225336,3.15461283959186,1052582.73165134,0.0,1.0
2010-10-28,6.4,6.43,6.35,6.4,919400,3.20978094966421,3.22482679786576,3.18470453599496,3.20978094966421,1833196.74839978,0.0,1.0
2010-10-29,6.31,6.37,6.281,6.34,768600,3.16464340505956,3.19473510146266,3.15009908513139,3.17968925326111,1532515.79380038,0.0,1.0
2010-11-01,6.27,6.37,6.21,6.33,484300,3.14458227412416,3.19473510146266,3.11449057772106,3.17467397052726,965648.450348068,0.0,1.0
2010-11-02,6.43,6.44,6.3732,6.39,403000,3.22482679786576,3.22984208059962,3.19633999193749,3.20476566693036,803543.930394946,0.0,1.0
2010-11-03,6.46,6.46,6.31,6.45,473100,3.23987264606732,3.23987264606732,3.16464340505956,3.23485736333347,943316.708361905,0.0,1.0
2010-11-04,6.67,6.69,6.58,6.6,1114700,3.34519358347817,3.35522414894587,3.30005603887352,3.31008660434122,2222606.49928349,0.0,1.0
2010-11-05,6.54,6.5706,6.48,6.54,572400,3.27999490793812,3.2953416731037,3.24990321153502,3.27999490793812,1141311.52793565,0.0,1.0
2010-11-08,6.49,6.5,6.42,6.47,647600,3.25491849426887,3.25993377700272,3.21981151513191,3.24488792880117,1291253.22412845,0.0,1.0
2010-11-09,6.39,6.57,6.35,6.53,957200,3.20476566693036,3.29504075613967,3.18470453599496,3.27497962520427,1908566.37760308,0.0,1.0
2010-11-10,6.38,6.42,6.24,6.42,738500,3.19975038419651,3.21981151513191,3.12953642592261,3.21981151513191,1472499.23721257,0.0,1.0
2010-11-11,6.33,6.38,6.29,6.38,468800,3.17467397052726,3.19975038419651,3.15461283959186,3.19975038419651,934742.914563648,0.0,1.0
2010-11-12,6.31,6.42,6.27,6.36,638500,3.16464340505956,3.21981151513191,3.14458227412416,3.18971981872881,1273108.6837647,0.0,1.0
2010-11-15,6.32,6.41,6.32,6.37,591900,3.16965868779341,3.21479623239806,3.16965868779341,3.19473510146266,1180192.68585798,0.0,1.0
2010-11-16,6.19,6.32,6.14,6.31,770700,3.10446001225336,3.16965868779341,3.0793835985841,3.16464340505956,1536702.99542279,0.0,1.0
2010-11-17,6.25,6.32,6.24,6.24,638600,3.13455170865646,3.16965868779341,3.12953642592261,3.12953642592261,1273308.07431814,0.0,1.0
2010-11-18,6.4,6.44,6.39,6.43,469600,3.20978094966421,3.22984208059962,3.20476566693036,3.22482679786576,936338.038991232,0.0,1.0
2010-11-19,6.42,6.42,6.33,6.38,349900,3.21981151513191,3.21981151513191,3.17467397052726,3.19975038419651,697667.546514123,0.0,1.0
2010-11-22,6.28,6.33,6.19,6.27,580800,3.14959755685801,3.17467397052726,3.10446001225336,3.14458227412416,1158060.33442527,0.0,1.0
2010-11-23,5.9,6.02,5.89,6.01,2332000,2.9590168129717,3.0192002057779,2.95400153023785,3.01418492304405,4649787.70640449,0.0,1.0
2010-11-24,5.92,5.93,5.85,5.9,1560400,2.9690473784394,2.97406266117325,2.93394039930245,2.9590168129717,3111290.19600067,0.0,1.0
2010-11-26,5.83,5.85,5.785,5.8,894400,2.92390983383474,2.93394039930245,2.90134106153242,2.90886398563319,1783349.11003782,0.0,1.0
2010-11-29,5.71,5.71,5.58,5.68,3121700,2.86372644102854,2.86372644102854,2.79852776548849,2.84868059282699,6224374.90698238,0.0,1.0
2010-11-30,5.53,5.5761,5.46,5.46,2402000,2.77345135181923,2.79657180522228,2.73834437268228,2.73834437268228,4789361.09381802,0.0,1.0
2010-12-01,5.88,5.88,5.75,5.81,1192900,2.948986247504,2.948986247504,2.88378757196394,2.91387926836704,2378529.91207972,0.0,1.0
2010-12-02,5.96,5.96,5.76,5.76,1958500,2.9891085093748,2.9891085093748,2.88880285469779,2.88880285469779,3905063.98927667,0.0,1.0
2010-12-03,6.03,6.06,5.94,5.94,833300,3.02421548851175,3.0392613367133,2.9790779439071,2.9790779439071,1661521.48188116,0.0,1.0
2010-12-06,5.92,5.94,5.88,5.93,1069200,2.9690473784394,2.9790779439071,2.948986247504,2.97406266117325,2131883.7974647,0.0,1.0
2010-12-07,5.93,6.03,5.92,6.01,617000,2.97406266117325,3.02421548851175,2.9690473784394,3.01418492304405,1230239.7147734,0.0,1.0
2010-12-08,6.03,6.04,5.94,5.94,656400,3.02421548851175,3.0292307712456,2.9790779439071,2.9790779439071,1308799.59283187,0.0,1.0
2010-12-09,6.14,6.16,6.07,6.13,563500,3.0793835985841,3.08941416405181,3.04427661944715,3.07436831585025,1123565.76867879,0.0,1.0
2010-12-10,6.11,6.11,6.01,6.08,925900,3.06433775038255,3.06433775038255,3.01418492304405,3.049291902181,1846157.1343739,0.0,1.0
2010-12-13,6.18,6.22,6.16,6.17,800500,3.09944472951951,3.11950586045491,3.08941416405181,3.09442944678566,1596121.38035025,0.0,1.0
2010-12-14,6.2,6.27,6.18,6.23,707900,3.10947529498721,3.14458227412416,3.09944472951951,3.12452114318876,1411485.72785752,0.0,1.0
2010-12-15,6.11,6.24,6.08,6.19,528300,3.06433775038255,3.12953642592261,3.049291902181,3.10446001225336,1053380.29386514,0.0,1.0
2010-12-16,6.07,6.09,6.008,6.06,590800,3.04427661944715,3.05430718491485,3.01318186649728,3.0392613367133,1177999.38977006,0.0,1.0
2010-12-17,5.98,6.0,5.92,5.98,1286900,2.9991390748425,3.0091696403102,2.9690473784394,2.9991390748425,2565957.03232073,0.0,1.0
2010-12-20,5.93,6.02,5.92,6.0,1386900,2.97406266117325,3.0192002057779,2.9690473784394,3.0091696403102,2765347.58576861,0.0,1.0
2010-12-21,6.05,6.09,6.03,6.05,633600,3.03424605397945,3.05430718491485,3.02421548851175,3.03424605397945,1263338.54664575,0.0,1.0
2010-12-22,6.08,6.09,6.05,6.05,577600,3.049291902181,3.05430718491485,3.03424605397945,3.03424605397945,1151679.83671494,0.0,1.0
2010-12-23,6.03,6.06,6.01,6.04,406800,3.02421548851175,3.0392613367133,3.01418492304405,3.0292307712456,811120.771425964,0.0,1.0
2010-12-27,6.06,6.07,6.01,6.01,416700,3.0392613367133,3.04427661944715,3.01418492304405,3.01418492304405,830860.436217304,0.0,1.0
2010-12-28,6.06,6.1,6.04,6.08,474900,3.0392613367133,3.0593224676487,3.0292307712456,3.049291902181,946905.738323969,0.0,1.0
2010-12-29,6.07,6.1,6.07,6.08,539400,3.04427661944715,3.0593224676487,3.04427661944715,3.049291902181,1075512.64529785,0.0,1.0
2010-12-30,6.09,6.13,6.07,6.13,693400,3.05430718491485,3.07436831585025,3.04427661944715,3.07436831585025,1382574.09760758,0.0,1.0
2010-12-31,6.13,6.2,6.1,6.1,481500,3.07436831585025,3.10947529498721,3.0593224676487,3.0593224676487,960065.514851529,0.0,1.0
2011-01-03,6.21,6.22,6.1389,6.18,846900,3.11449057772106,3.11950586045491,3.07883191748338,3.09944472951951,1688638.59715007,0.0,1.0
2011-01-04,6.26,6.33,6.2,6.33,1245400,3.13956699139031,3.17467397052726,3.10947529498721,3.17467397052726,2483209.95263986,0.0,1.0
2011-01-05,6.35,6.37,6.22,6.22,572300,3.18470453599496,3.19473510146266,3.11950586045491,3.11950586045491,1141112.1373822,0.0,1.0
2011-01-06,6.29,6.43,6.27,6.4,1985900,3.15461283959186,3.22482679786576,3.14458227412416,3.20978094966421,3959697.00092139,0.0,1.0
2011-01-07,6.34,6.44,6.31,6.4,1629400,3.17968925326111,3.22984208059962,3.16464340505956,3.20978094966421,3248869.67787971,0.0,1.0
2011-01-10,6.31,6.33,6.24,6.32,805000,3.16464340505956,3.17467397052726,3.12953642592261,3.16965868779341,1605093.95525541,0.0,1.0
2011-01-11,6.43,6.45,6.37,6.41,573200,3.22482679786576,3.23485736333347,3.19473510146266,3.21479623239806,1142906.65236323,0.0,1.0
2011-01-12,6.66,6.66,6.59,6.6,1354600,3.34017830074432,3.34017830074432,3.30507132160737,3.31008660434122,2700944.43700494,0.0,1.0
2011-01-13,6.8,6.88,6.79,6.8,1352000,3.41039225901823,3.45051452088903,3.40537697628438,3.41039225901823,2695760.2826153,0.0,1.0
2011-01-14,7.02,7.03,6.86,6.87,2184700,3.52072847916293,3.52574376189679,3.44048395542133,3.44549923815518,4356085.42117578,0.0,1.0
2011-01-18,7.18,7.219,7.04,7.06,3163500,3.60097300290454,3.62053260556656,3.53075904463063,3.54078961009834,6307720.15832359,0.0,1.0
2011-01-19,7.08,7.26,7.04,7.25,2809200,3.55082017556604,3.64109526477534,3.53075904463063,3.63607998204149,5601279.42745776,0.0,1.0
2011-01-20,7.19,7.2,7.09,7.14,1770300,3.60598828563839,3.61100356837224,3.55583545829989,3.58091187196914,3529810.96768777,0.0,1.0
2011-01-21,7.23,7.31,7.19,7.26,767100,3.62604941657379,3.66617167844459,3.60598828563839,3.64109526477534,1529524.93549867,0.0,1.0
2011-01-24,7.33,7.34,7.23,7.23,836400,3.67620224391229,3.68121752664615,3.62604941657379,3.62604941657379,1667702.58903805,0.0,1.0
2011-01-25,7.3,7.3,7.2,7.23,1125800,3.66115639571074,3.66115639571074,3.61100356837224,3.62604941657379,2244738.8507162,0.0,1.0
2011-01-26,7.3,7.34,7.28,7.31,654600,3.66115639571074,3.68121752664615,3.65112583024304,3.66617167844459,1305210.5628698,0.0,1.0
2011-01-27,7.52,7.54,7.44,7.46,1054900,3.77149261585545,3.78152318132315,3.73137035398465,3.74140091945235,2103370.94832166,0.0,1.0
2011-01-28,7.43,7.75,7.43,7.71,1390500,3.7263550712508,3.88684411873401,3.7263550712508,3.86678298779861,2772525.64569273,0.0,1.0
2011-01-31,7.4,7.45,7.35,7.44,1012300,3.71130922304925,3.7363856367185,3.68623280938,3.73137035398465,2018430.57255286,0.0,1.0
2011-02-01,7.78,7.8,7.526,7.55,1169800,3.90188996693556,3.91192053240326,3.77450178549576,3.786538464057,2332470.69423327,0.0,1.0
2011-02-02,7.69,7.71,7.6242,7.69,1462000,3.85675242233091,3.86678298779861,3.82375186194217,3.85675242233091,2915089.89140796,0.0,1.0
2011-02-03,7.55,7.55,7.45,7.55,1023400,3.786538464057,3.786538464057,3.7363856367185,3.786538464057,2040562.92398558,0.0,1.0
2011-02-04,7.61,7.61,7.51,7.56,774400,3.8166301604601,3.8166301604601,3.7664773331216,3.79155374679085,1544080.44590036,0.0,1.0
2011-02-07,7.55,7.58,7.46,7.47,1113600,3.786538464057,3.80158431225855,3.74140091945235,3.7464162021862,2220413.20319556,0.0,1.0
2011-02-08,7.73,7.75,7.63,7.64,1119700,3.87681355326631,3.88684411873401,3.8266607259278,3.83167600866165,2232576.02695588,0.0,1.0
2011-02-09,7.71,7.72,7.65,7.66,970400,3.86678298779861,3.87179827053246,3.83669129139551,3.84170657412936,1934885.9306582,0.0,1.0
2011-02-10,7.55,7.59,7.47,7.5,1939000,3.786538464057,3.8065995949924,3.7464162021862,3.76146205038775,3866182.83135434,0.0,1.0
2011-02-11,7.55,7.59,7.43,7.45,1647800,3.786538464057,3.8065995949924,3.7263550712508,3.7363856367185,3285557.53971412,0.0,1.0
2011-02-14,7.46,7.47,7.36,7.39,858900,3.74140091945235,3.7464162021862,3.69124809211385,3.7062939403154,1712565.46356382,0.0,1.0
2011-02-15,7.39,7.46,7.38,7.41,1228400,3.7062939403154,3.74140091945235,3.70127865758155,3.7163245057831,2449313.55855372,0.0,1.0
2011-02-16,7.64,7.64,7.46,7.46,2078800,3.83167600866165,3.83167600866165,3.74140091945235,3.74140091945235,4144930.82507447,0.0,1.0
2011-02-17,7.68,7.7,7.58,7.6,819800,3.85173713959706,3.86176770506476,3.80158431225855,3.81161487772625,1634603.75716569,0.0,1.0
2011-02-18,7.69,7.7273,7.62,7.62,567400,3.85675242233091,3.87545942692817,3.82164544319395,3.82164544319395,1131342.00026325,0.0,1.0
2011-02-22,7.44,7.56,7.4,7.5,1410900,3.73137035398465,3.79155374679085,3.71130922304925,3.76146205038775,2813201.3185961,0.0,1.0
2011-02-23,7.42,7.57,7.39,7.52,842800,3.72133978851695,3.7965690295247,3.7062939403154,3.77149261585545,1680463.58445871,0.0,1.0
2011-02-24,7.38,7.46,7.32,7.39,2756200,3.70127865758155,3.74140091945235,3.67118696117844,3.7062939403154,5495602.43413038,0.0,1.0
2011-02-25,7.62,7.65,7.51,7.54,1805600,3.82164544319395,3.83669129139551,3.7664773331216,3.78152318132315,3600195.83305487,0.0,1.0
2011-02-28,7.69,7.71,7.63,7.64,1166700,3.85675242233091,3.86678298779861,3.8266607259278,3.83167600866165,2326289.58707638,0.0,1.0
2011-03-01,7.54,7.75,7.52,7.73,1438500,3.78152318132315,3.88684411873401,3.77149261585545,3.87681355326631,2868233.11134771,0.0,1.0
2011-03-02,7.55,7.62,7.5,7.58,895400,3.786538464057,3.82164544319395,3.76146205038775,3.80158431225855,1785343.01557229,0.0,1.0
2011-03-03,7.74,7.75,7.61,7.67,760400,3.88182883600016,3.88684411873401,3.8166301604601,3.84672185686321,1516165.76841766,0.0,1.0
2011-03-04,7.75,7.81,7.66,7.78,1118600,3.88684411873401,3.91693581513711,3.84170657412936,3.90188996693556,2230382.73086795,0.0,1.0
2011-03-07,7.7,7.84,7.62,7.8,2703900,3.86176770506476,3.93198166333866,3.82164544319395,3.91192053240326,5391321.17467714,0.0,1.0
2011-03-08,7.82,7.85,7.73,7.78,1534200,3.92195109787096,3.93699694607251,3.87681355326631,3.90188996693556,3059049.87099733,0.0,1.0
2011-03-09,7.92,7.93,7.84,7.85,831500,3.97210392520946,3.97711920794331,3.93198166333866,3.93699694607251,1657932.4519191,0.0,1.0
2011-03-10,7.57,7.69,7.51,7.69,1346000,3.7965690295247,3.85675242233091,3.7664773331216,3.85675242233091,2683796.84940843,0.0,1.0
2011-03-11,7.49,7.49,7.37,7.37,942900,3.7564467676539,3.7564467676539,3.6962633748477,3.6962633748477,1880053.52846003,0.0,1.0
2011-03-14,7.33,7.37,7.25,7.34,947100,3.67620224391229,3.6962633748477,3.63607998204149,3.68121752664615,1888427.93170485,0.0,1.0
2011-03-15,7.16,7.18,6.88,6.94,1473400,3.59094243743684,3.60097300290454,3.45051452088903,3.48060621729213,2937820.41450102,0.0,1.0
2011-03-16,6.78,7.1,6.6698,7.05,2649800,3.40036169355053,3.56085074103374,3.3450932778235,3.53577432736449,5283450.88526184,0.0,1.0
2011-03-17,7.0,7.07,6.99,7.03,1093200,3.51069791369523,3.54580489283219,3.50568263096138,3.52574376189679,2179737.53029219,0.0,1.0
2011-03-18,7.16,7.2,7.12,7.17,1102700,3.59094243743684,3.61100356837224,3.57088130650144,3.59595772017069,2198679.63286974,0.0,1.0
2011-03-21,7.42,7.46,7.32,7.35,1324300,3.72133978851695,3.74140091945235,3.67118696117844,3.68623280938,2640529.09931023,0.0,1.0
2011-03-22,7.37,7.41,7.32,7.4,1451600,3.6962633748477,3.7163245057831,3.67118696117844,3.71130922304925,2894353.27384938,0.0,1.0
2011-03-23,7.39,7.42,7.271,7.28,1039900,3.7062939403154,3.72133978851695,3.64661207578258,3.65112583024304,2073462.36530447,0.0,1.0
2011-03-24,7.53,7.55,7.43,7.48,1043500,3.7765078985893,3.786538464057,3.7263550712508,3.75143148492005,2080640.4252286,0.0,1.0
2011-03-25,7.44,7.54,7.44,7.52,544200,3.73137035398465,3.78152318132315,3.73137035398465,3.77149261585545,1085083.39186335,0.0,1.0
2011-03-28,7.47,7.54,7.47,7.49,568800,3.7464162021862,3.78152318132315,3.7464162021862,3.7564467676539,1134133.46801152,0.0,1.0
2011-03-29,7.49,7.49,7.42,7.43,528700,3.7564467676539,3.7564467676539,3.72133978851695,3.7263550712508,1054177.85607893,0.0,1.0
2011-03-30,7.58,7.6,7.48,7.48,548500,3.80158431225855,3.81161487772625,3.75143148492005,3.75143148492005,1093657.18566161,0.0,1.0
2011-03-31,7.5,7.5487,7.4,7.42,863900,3.76146205038775,3.7858864773016,3.71130922304925,3.72133978851695,1722534.99123621,0.0,1.0
2011-04-01,7.76,7.8,7.67,7.74,811700,3.89185940146786,3.91192053240326,3.84672185686321,3.88182883600016,1618453.12233642,0.0,1.0
2011-04-04,7.79,7.84,7.75,7.82,559700,3.90690524966941,3.93198166333866,3.88684411873401,3.92195109787096,1115988.92764777,0.0,1.0
2011-04-05,7.83,7.86,7.72,7.73,946400,3.92696638060481,3.94201222880636,3.87179827053246,3.87681355326631,1887032.19783071,0.0,1.0
2011-04-06,8.0,8.02,7.94,7.94,1072500,4.01222618708027,4.02225675254797,3.98213449067717,3.98213449067717,2138463.68572848,0.0,1.0
2011-04-07,7.94,8.0,7.87,7.95,805700,3.98213449067717,4.01222618708027,3.94702751154021,3.98714977341102,1606489.68912954,0.0,1.0
2011-04-08,7.98,8.07,7.95,8.06,1275800,4.00219562161257,4.04733316621722,3.98714977341102,4.04231788348337,2543824.68088801,0.0,1.0
2011-04-11,7.96,8.04,7.93,8.01,669900,3.99216505614487,4.03228731801567,3.97711920794331,4.01724146981412,1335717.31754733,0.0,1.0
2011-04-12,7.89,7.93,7.83,7.89,772400,3.95705807700791,3.97711920794331,3.92696638060481,3.95705807700791,1540092.6348314,0.0,1.0
2011-04-13,7.82,7.96,7.79,7.94,507100,3.92195109787096,3.99216505614487,3.90690524966941,3.98213449067717,1011109.49653418,0.0,1.0
2011-04-14,7.75,7.75,7.62,7.66,872200,3.88684411873401,3.88684411873401,3.82164544319395,3.84170657412936,1739084.40717238,0.0,1.0
2011-04-15,7.66,7.68,7.55,7.6,869400,3.84170657412936,3.85173713959706,3.786538464057,3.81161487772625,1733501.47167584,0.0,1.0
2011-04-18,7.21,7.285,7.11,7.24,1890300,3.61601885110609,3.65363347160997,3.56586602376759,3.63106469930764,3769079.63182522,0.0,1.0
2011-04-19,7.26,7.29,7.21,7.24,1736800,3.64109526477534,3.65614111297689,3.61601885110609,3.63106469930764,3463015.13228273,0.0,1.0
2011-04-20,7.5,7.53,7.45,7.46,1741200,3.76146205038775,3.7765078985893,3.7363856367185,3.74140091945235,3471788.31663444,0.0,1.0
2011-04-21,7.56,7.615,7.53,7.6,733700,3.79155374679085,3.81913780182703,3.7765078985893,3.81161487772625,1462928.49064707,0.0,1.0
2011-04-25,7.64,7.68,7.52,7.52,1989100,3.83167600866165,3.85173713959706,3.77149261585545,3.77149261585545,3966077.49863173,0.0,1.0
2011-04-26,7.89,7.9,7.8,7.85,931400,3.95705807700791,3.96207335974176,3.91192053240326,3.93699694607251,1857123.61481353,0.0,1.0
2011-04-27,8.03,8.06,7.87,7.89,1157400,4.02727203528182,4.04231788348337,3.94702751154021,3.95705807700791,2307746.26560573,0.0,1.0
2011-04-28,7.93,8.0,7.9,7.94,1920900,3.97711920794331,4.01222618708027,3.96207335974176,3.98213449067717,3830093.14118027,0.0,1.0
2011-04-29,7.96,7.99,7.91,7.97,1678600,3.99216505614487,4.00721090434642,3.96708864247561,3.99718033887872,3346969.83017606,0.0,1.0
2011-05-02,7.96,8.05,7.94,8.03,1068600,3.99216505614487,4.03730260074952,3.98213449067717,4.02727203528182,2130687.45414401,0.0,1.0
2011-05-03,7.95,7.995,7.87,7.9,418800,3.98714977341102,4.00971854571334,3.94702751154021,3.96207335974176,835047.637839708,0.0,1.0
2011-05-04,7.8,7.93,7.76,7.93,634000,3.91192053240326,3.97711920794331,3.89185940146786,3.97711920794331,1264136.10885954,0.0,1.0
2011-05-05,7.56,7.68,7.54,7.63,955200,3.79155374679085,3.85173713959706,3.78152318132315,3.8266607259278,1904578.56653412,0.0,1.0
2011-05-06,7.55,7.76,7.49,7.71,2204000,3.786538464057,3.89185940146786,3.7564467676539,3.86678298779861,4394567.79799121,0.0,1.0
2011-05-09,7.53,7.53,7.42,7.46,731900,3.7765078985893,3.7765078985893,3.72133978851695,3.74140091945235,1459339.46068501,0.0,1.0
2011-05-10,7.63,7.65,7.57,7.57,766800,3.8266607259278,3.83669129139551,3.7965690295247,3.7965690295247,1528926.76383832,0.0,1.0
2011-05-11,7.55,7.69,7.5,7.66,1101700,3.786538464057,3.85675242233091,3.76146205038775,3.84170657412936,2196685.72733526,0.0,1.0
2011-05-12,7.27,7.31,7.15,7.21,1921500,3.64611054750919,3.66617167844459,3.58592715470299,3.61601885110609,3831289.48450096,0.0,1.0
2011-05-13,6.98,7.11,6.91,7.11,1892700,3.50066734822753,3.56586602376759,3.46556036909058,3.56586602376759,3773865.00510797,0.0,1.0
2011-05-16,6.87,6.97,6.84,6.88,2257800,3.44549923815518,3.49565206549368,3.43045338995363,3.45051452088903,4501839.91574617,0.0,1.0
2011-05-17,6.89,6.92,6.81,6.85,1148100,3.45552980362288,3.47057565182443,3.41540754175208,3.43546867268748,2289202.94413508,0.0,1.0
2011-05-18,7.0,7.01,6.87,6.89,1377700,3.51069791369523,3.51571319642908,3.44549923815518,3.45552980362288,2747003.6548514,0.0,1.0
2011-05-19,7.0,7.01,6.9,6.98,1143500,3.51069791369523,3.51571319642908,3.46054508635673,3.50066734822753,2280030.97867648,0.0,1.0
2011-05-20,6.82,6.97,6.79,6.94,774700,3.42042282448593,3.49565206549368,3.40537697628438,3.48060621729213,1544678.6175607,0.0,1.0
2011-05-23,6.57,6.59,6.5,6.52,979400,3.29504075613967,3.30507132160737,3.25993377700272,3.26996434247042,1952831.08046851,0.0,1.0
2011-05-24,6.54,6.64,6.52,6.6,896800,3.27999490793812,3.33014773527662,3.26996434247042,3.31008660434122,1788134.48332056,0.0,1.0
2011-05-25,6.62,6.65,6.5,6.5,816600,3.32011716980892,3.33516301801047,3.25993377700272,3.25993377700272,1628223.25945536,0.0,1.0
2011-05-26,6.63,6.67,6.53,6.62,856700,3.32513245254277,3.34519358347817,3.27497962520427,3.32011716980892,1708178.87138796,0.0,1.0
2011-05-27,6.91,6.95,6.86,6.88,1110100,3.46556036909058,3.48562150002598,3.44048395542133,3.45051452088903,2213434.53382488,0.0,1.0
2011-05-31,7.0,7.02,6.93,7.01,1113400,3.51069791369523,3.52072847916293,3.47559093455828,3.51571319642908,2220014.42208867,0.0,1.0
2011-06-01,6.71,6.9,6.7,6.89,981000,3.36525471441357,3.46054508635673,3.36023943167972,3.45552980362288,1956021.32932368,0.0,1.0
2011-06-02,6.75,6.8,6.67,6.75,997500,3.38531584534898,3.41039225901823,3.34519358347817,3.38531584534898,1988920.77064257,0.0,1.0
2011-06-03,6.77,6.83,6.65,6.65,1138700,3.39534641081668,3.42543810721978,3.33516301801047,3.33516301801047,2270460.23211097,0.0,1.0
2011-06-06,6.62,6.72,6.61,6.68,787100,3.32011716980892,3.37026999714742,3.31510188707507,3.35020886621202,1569403.04618824,0.0,1.0
2011-06-07,6.71,6.795,6.69,6.76,743300,3.36525471441357,3.4078846176513,3.35522414894587,3.39033112808283,1482069.98377807,0.0,1.0
2011-06-08,6.56,6.62,6.52,6.6,1049300,3.29002547340582,3.32011716980892,3.26996434247042,3.31008660434122,2092205.07732857,0.0,1.0
2011-06-09,6.59,6.62,6.465,6.5,496900,3.30507132160737,3.32011716980892,3.24238028743424,3.25993377700272,990771.660082501,0.0,1.0
2011-06-10,6.49,6.6299,6.44,6.62,885700,3.25491849426887,3.32508229971543,3.22984208059962,3.32011716980892,1766002.13188785,0.0,1.0
2011-06-13,6.49,6.54,6.4211,6.51,718200,3.25491849426887,3.27999490793812,3.22036319623264,3.26494905973657,1432022.95486265,0.0,1.0
2011-06-14,6.61,6.6553,6.59,6.6,1967600,3.31510188707507,3.33782111785941,3.30507132160737,3.31008660434122,3923208.52964043,0.0,1.0
2011-06-15,6.38,6.52,6.32,6.51,1367600,3.19975038419651,3.26996434247042,3.16965868779341,3.26494905973657,2726865.20895317,0.0,1.0
2011-06-16,6.3,6.33,6.2,6.3,1226400,3.15962812232571,3.17467397052726,3.10947529498721,3.15962812232571,2445325.74748476,0.0,1.0
2011-06-17,6.41,6.46,6.38,6.45,461800,3.21479623239806,3.23987264606732,3.19975038419651,3.23485736333347,920785.575822297,0.0,1.0
2011-06-20,6.34,6.36,6.26,6.27,483700,3.17968925326111,3.18971981872881,3.13956699139031,3.14458227412416,964452.107027382,0.0,1.0
2011-06-21,6.53,6.54,6.42,6.42,463900,3.27497962520427,3.27999490793812,3.21981151513191,3.21981151513191,924972.777444701,0.0,1.0
2011-06-22,6.45,6.56,6.45,6.53,602800,3.23485736333347,3.29002547340582,3.23485736333347,3.27497962520427,1201926.2561838,0.0,1.0
2011-06-23,6.35,6.36,6.2,6.25,1520600,3.18470453599496,3.18971981872881,3.10947529498721,3.13455170865646,3031932.75572842,0.0,1.0
2011-06-24,6.23,6.3,6.19,6.27,2334800,3.12452114318876,3.15962812232571,3.10446001225336,3.14458227412416,4655370.64190103,0.0,1.0
2011-06-27,6.25,6.26,6.1018,6.11,651500,3.13455170865646,3.13956699139031,3.0602252185408,3.06433775038255,1299029.45571292,0.0,1.0
2011-06-28,6.39,6.4,6.28,6.28,722500,3.20476566693036,3.20978094966421,3.14959755685801,3.14959755685801,1440596.74866091,0.0,1.0
2011-06-29,6.6,6.62,6.51,6.56,711000,3.31008660434122,3.32011716980892,3.26494905973657,3.29002547340582,1417666.83501441,0.0,1.0
2011-06-30,6.8,6.84,6.67,6.69,690900,3.41039225901823,3.43045338995363,3.34519358347817,3.35522414894587,1377589.33377138,0.0,1.0
2011-07-01,6.99,7.01,6.85,6.87,906800,3.50568263096138,3.51571319642908,3.43546867268748,3.44549923815518,1808073.53866535,0.0,1.0
2011-07-05,6.88,6.95,6.86,6.94,648800,3.45051452088903,3.48562150002598,3.44048395542133,3.48060621729213,1293645.91076983,0.0,1.0
2011-07-06,6.71,6.71,6.61,6.68,823100,3.36525471441357,3.36525471441357,3.31510188707507,3.35020886621202,1641183.64542948,0.0,1.0
2011-07-07,6.73,6.75,6.69,6.72,573600,3.37528527988127,3.38531584534898,3.35522414894587,3.37026999714742,1143704.21457702,0.0,1.0
2011-07-08,6.56,6.59,6.49,6.57,651300,3.29002547340582,3.30507132160737,3.25491849426887,3.29504075613967,1298630.67460602,0.0,1.0
2011-07-11,6.11,6.19,6.075,6.17,1018800,3.06433775038255,3.10446001225336,3.04678426081408,3.09442944678566,2031390.95852697,0.0,1.0
2011-07-12,6.04,6.0999,5.92,5.92,4243100,3.0292307712456,3.05927231482136,2.9690473784394,2.9690473784394,8460340.57334688,0.0,1.0
2011-07-13,6.09,6.15,5.95,6.02,2016100,3.05430718491485,3.08439888131796,2.98409322664095,3.0192002057779,4019912.94806265,0.0,1.0
2011-07-14,5.9,6.01,5.87,6.0,1189500,2.9590168129717,3.01418492304405,2.94397096477015,3.0091696403102,2371750.6332625,0.0,1.0
2011-07-15,5.85,5.93,5.81,5.9,1104300,2.93394039930245,2.97406266117325,2.91387926836704,2.9590168129717,2201869.8817249,0.0,1.0
2011-07-18,5.57,5.69,5.5,5.69,1221200,2.79351248275464,2.85369587556084,2.75840550361768,2.85369587556084,2434957.43870547,0.0,1.0
2011-07-19,5.76,5.8,5.7,5.7,1778300,2.88880285469779,2.90886398563319,2.85871115829469,2.85871115829469,3545762.2119636,0.0,1.0
2011-07-20,5.95,5.98,5.85,5.91,1025100,2.98409322664095,2.9991390748425,2.93394039930245,2.96403209570555,2043952.56339419,0.0,1.0
2011-07-21,6.24,6.29,6.16,6.18,1156500,3.12953642592261,3.15461283959186,3.08941416405181,3.09944472951951,2305951.7506247,0.0,1.0
2011-07-22,6.19,6.23,6.14,6.23,585100,3.10446001225336,3.12452114318876,3.0793835985841,3.12452114318876,1166634.12822353,0.0,1.0
2011-07-25,6.01,6.0601,5.99,6.05,3738600,3.01418492304405,3.03931148954064,3.00415435757635,3.03424605397945,7454415.23120233,0.0,1.0
2011-07-26,5.99,6.04,5.97,6.01,3011300,3.00415435757635,3.0292307712456,2.99412379210865,3.01418492304405,6004247.73597592,0.0,1.0
2011-07-27,5.74,5.89,5.7,5.87,1108900,2.87877228923009,2.95400153023785,2.85871115829469,2.94397096477015,2211041.84718351,0.0,1.0
2011-07-28,5.77,5.85,5.74,5.77,678800,2.89381813743164,2.93394039930245,2.87877228923009,2.89381813743164,1353463.07680419,0.0,1.0
2011-07-29,5.71,5.81,5.64,5.67,696200,2.86372644102854,2.91387926836704,2.82861946189159,2.84366531009314,1388157.03310412,0.0,1.0
2011-08-01,5.62,5.82,5.52,5.82,1103700,2.81858889642389,2.91889455110089,2.76843606908538,2.91889455110089,2200673.53840422,0.0,1.0
2011-08-02,5.3,5.5292,5.29,5.48,1366300,2.65809984894068,2.77305012920053,2.65308456620683,2.74837493814998,2724273.13175834,0.0,1.0
2011-08-03,5.21,5.28,5.08,5.27,2132700,2.61296230433602,2.64806928347298,2.54776362879597,2.64305400073913,4252402.33338288,0.0,1.0
2011-08-04,4.75,5.0,4.75,5.0,3384800,2.38225929857891,2.50764136692517,2.38225929857891,2.50764136692517,6748971.45310374,0.0,1.0
2011-08-05,4.9,5.03,4.61,4.96,3084000,2.45748853958666,2.52268721512672,2.312045340305,2.48758023598977,6149204.66833254,0.0,1.0
2011-08-08,4.25,4.62,4.18,4.53,3534800,2.13149516188639,2.31706062303885,2.09638818274944,2.2719230784342,7048057.28327556,0.0,1.0
2011-08-09,4.58,4.62,4.22,4.46,1558700,2.29699949210345,2.31706062303885,2.11644931368484,2.23681609929725,3107900.55659206,0.0,1.0
2011-08-10,4.23,4.42,4.17,4.41,1897500,2.12146459641869,2.21675496836185,2.09137290001559,2.211739685628,3783435.75167347,0.0,1.0
2011-08-11,4.19,4.3,3.9,3.92,3431300,2.10140346548329,2.15657157555564,1.95596026620163,1.96599083166933,6841688.06045701,0.0,1.0
2011-08-12,4.42,4.4899,4.3,4.38,1527900,2.21675496836185,2.25181179467146,2.15657157555564,2.19669383742645,3046488.26613011,0.0,1.0
2011-08-15,4.66,4.68,4.6,4.66,1116500,2.33712175397426,2.34715231944196,2.30703005757115,2.33712175397426,2226195.52924554,0.0,1.0
2011-08-16,4.52,4.66,4.48,4.53,1262000,2.26690779570035,2.33712175397426,2.24684666476495,2.2719230784342,2516308.78451221,0.0,1.0
2011-08-17,4.57,4.6823,4.52,4.61,941800,2.2919842093696,2.34830583447074,2.26690779570035,2.312045340305,1877860.23237211,0.0,1.0
2011-08-18,4.16,4.27,4.1071,4.26,1859700,2.08635761728174,2.14152572735409,2.05982677161967,2.13651044462024,3708066.12247017,0.0,1.0
2011-08-19,4.1,4.23,4.08,4.11,680700,2.05626592087864,2.12146459641869,2.04623535541094,2.06128120361249,1357251.4973197,0.0,1.0
2011-08-22,4.09,4.2892,4.08,4.28,692500,2.05125063814479,2.15115507020309,2.04623535541094,2.14654101008794,1380779.58262655,0.0,1.0
2011-08-23,4.22,4.22,4.08,4.13,1026300,2.11644931368484,2.11644931368484,2.04623535541094,2.07131176908019,2046345.25003556,0.0,1.0
2011-08-24,4.29,4.32,4.2,4.23,824500,2.15155629282179,2.16660214102334,2.10641874821714,2.12146459641869,1643975.11317775,0.0,1.0
2011-08-25,4.23,4.439,4.19,4.35,1006100,2.12146459641869,2.22628400555616,2.10140346548329,2.1816479892249,2006068.35823909,0.0,1.0
2011-08-26,4.19,4.24,4.07,4.13,758700,2.10140346548329,2.12647987915254,2.04122007267709,2.07131176908019,1512776.12900904,0.0,1.0
2011-08-29,4.38,4.41,4.32,4.32,915300,2.19669383742645,2.211739685628,2.16660214102334,2.16660214102334,1825021.73570842,0.0,1.0
2011-08-30,4.38,4.39,4.28,4.34,965700,2.19669383742645,2.2017091201603,2.14654101008794,2.17663270649104,1925514.57464615,0.0,1.0
2011-08-31,4.53,4.56,4.46,4.46,919100,2.2719230784342,2.28696892663575,2.23681609929725,2.23681609929725,1832598.57673944,0.0,1.0
2011-09-01,4.44,4.56,4.43,4.5,499700,2.22678553382955,2.28696892663575,2.2217702510957,2.25687723023265,996354.595579041,0.0,1.0
2011-09-02,4.25,4.3399,4.24,4.31,1603200,2.13149516188639,2.17658255366371,2.12647987915254,2.16158685828949,3196629.35287637,0.0,1.0
2011-09-06,3.94,3.98,3.815,3.87,1438800,1.97602139713703,1.99608252807243,1.9133303629639,1.94091441800008,2868831.28300806,0.0,1.0
2011-09-07,4.21,4.24,4.07,4.08,865500,2.11143403095099,2.12647987915254,2.04122007267709,2.04623535541094,1725725.24009138,0.0,1.0
2011-09-08,4.16,4.29,4.16,4.19,829400,2.08635761728174,2.15155629282179,2.08635761728174,2.10140346548329,1653745.25029669,0.0,1.0
2011-09-09,3.91,4.02,3.85,3.97,1527200,1.96097554893548,2.01614365900783,1.93088385253238,1.99106724533858,3045092.53225598,0.0,1.0
2011-09-12,3.8,3.84,3.67,3.77,2216000,1.90580743886313,1.92586856979853,1.84060876332307,1.89076159066158,4418494.66440495,0.0,1.0
2011-09-13,3.87,3.93,3.8,3.84,1546500,1.94091441800008,1.97100611440318,1.90580743886313,1.92586856979853,3083574.90907142,0.0,1.0
2011-09-14,4.05,4.12,3.82,3.92,1430300,2.03118950720939,2.06629648634634,1.91583800433083,1.96599083166933,2851883.08596498,0.0,1.0
2011-09-15,4.3,4.3,4.16,4.23,2182900,2.15657157555564,2.15657157555564,2.08635761728174,2.12146459641869,4352496.39121372,0.0,1.0
2011-09-16,4.34,4.41,4.27,4.35,788200,2.17663270649104,2.211739685628,2.14152572735409,2.1816479892249,1571596.34227617,0.0,1.0
2011-09-19,4.05,4.06,3.982,4.05,2743400,2.03118950720939,2.03620478994324,1.9970855846192,2.03118950720939,5470080.44328905,0.0,1.0
2011-09-20,3.98,4.08,3.96,4.03,859400,1.99608252807243,2.04623535541094,1.98605196260473,2.02115894174168,1713562.41633106,0.0,1.0
2011-09-21,3.9,4.13,3.9,4.1,794500,1.95596026620163,2.07131176908019,1.95596026620163,2.05626592087864,1584157.94714338,0.0,1.0
2011-09-22,3.67,3.75,3.6,3.71,1700700,1.84060876332307,1.88073102519388,1.80550178418612,1.86066989425847,3391035.14248805,0.0,1.0
2011-09-23,3.62,3.66,3.5368,3.54,1470800,1.81553234965382,1.83559348058922,1.77380519730819,1.77541008778302,2932636.26011138,0.0,1.0
2011-09-26,3.91,3.91,3.66,3.76,1275400,1.96097554893548,1.96097554893548,1.83559348058922,1.88574630792773,2543027.11867422,0.0,1.0
2011-09-27,4.09,4.22,4.05,4.11,1669500,2.05125063814479,2.11644931368484,2.03118950720939,2.06128120361249,3328825.2898123,0.0,1.0
2011-09-28,4.09,4.25,4.07,4.21,1918400,2.05125063814479,2.13149516188639,2.04122007267709,2.11143403095099,3825108.37734407,0.0,1.0
2011-09-29,4.27,4.37,4.19,4.3,1230100,2.14152572735409,2.1916785546926,2.10140346548329,2.15657157555564,2452703.19796234,0.0,1.0
2011-09-30,4.05,4.19,4.05,4.13,1895700,2.03118950720939,2.10140346548329,2.03118950720939,2.07131176908019,3779846.7217114,0.0,1.0
2011-10-03,3.83,4.0699,3.83,3.96,1646400,1.92085328706468,2.04116991984975,1.92085328706468,1.98605196260473,3282766.07196584,0.0,1.0
2011-10-04,4.01,4.03,3.78,3.83,2800000,2.01112837627398,2.02115894174168,1.89577687339543,1.92085328706468,5582935.49654057,0.0,1.0
2011-10-05,4.23,4.23,4.05,4.09,2594600,2.12146459641869,2.12146459641869,2.03118950720939,2.05125063814479,5173387.29975862,0.0,1.0
2011-10-06,4.4,4.54,4.2,4.22,1380000,2.20672440289415,2.27693836116805,2.10641874821714,2.11644931368484,2751589.6375807,0.0,1.0
2011-10-07,4.31,4.45,4.29,4.44,982800,2.16158685828949,2.2318008165634,2.15155629282179,2.22678553382955,1959610.35928574,0.0,1.0
2011-10-10,4.66,4.66,4.53,4.53,830500,2.33712175397426,2.33712175397426,2.2719230784342,2.2719230784342,1655938.54638462,0.0,1.0
2011-10-11,4.63,4.65,4.52,4.54,678100,2.3220759057727,2.33210647124041,2.26690779570035,2.27693836116805,1352067.34293006,0.0,1.0
2011-10-12,4.98,5.09,4.96,5.01,1640500,2.49761080145747,2.55277891152982,2.48758023598977,2.51265664965902,3271002.02931242,0.0,1.0
2011-10-13,4.79,4.84,4.6871,4.84,664300,2.40232042951431,2.42739684318356,2.35071317018299,2.42739684318356,1324551.44655425,0.0,1.0
2011-10-14,4.88,4.95,4.82,4.91,759200,2.44745797411896,2.48256495325592,2.41736627771586,2.46250382232051,1513773.08177628,0.0,1.0
2011-10-17,4.61,4.78,4.58,4.78,851300,2.312045340305,2.39730514678046,2.29699949210345,2.39730514678046,1697411.78150178,0.0,1.0
2011-10-18,4.62,4.65,4.4,4.5,1468000,2.31706062303885,2.33210647124041,2.20672440289415,2.25687723023265,2927053.32461484,0.0,1.0
2011-10-19,4.58,4.67,4.55,4.63,684500,2.29699949210345,2.34213703670811,2.2819536439019,2.3220759057727,1364828.33835072,0.0,1.0
2011-10-20,4.54,4.54,4.3805,4.52,939600,2.27693836116805,2.27693836116805,2.19694460156314,2.26690779570035,1873473.64019625,0.0,1.0
2011-10-21,4.69,4.71,4.6244,4.63,659600,2.35216760217581,2.36219816764351,2.31926734744175,2.3220759057727,1315180.0905422,0.0,1.0
2011-10-24,4.84,4.9,4.71,4.71,565900,2.42739684318356,2.45748853958666,2.36219816764351,2.36219816764351,1128351.14196154,0.0,1.0
2011-10-25,4.73,4.82,4.68,4.8,813700,2.37222873311121,2.41736627771586,2.34715231944196,2.40733571224816,1622440.93340537,0.0,1.0
2011-10-26,4.81,4.8901,4.64,4.88,812100,2.41235099498201,2.45252340968015,2.32709118850655,2.44745797411896,1619250.68455021,0.0,1.0
2011-10-27,5.34,5.43,5.21,5.31,2044700,2.67816097987608,2.72329852448073,2.61296230433602,2.66311513167453,4076938.64634874,0.0,1.0
2011-10-28,5.11,5.14,5.05,5.06,938000,2.56280947699752,2.57785532519907,2.53271778059442,2.53773306332827,1870283.39134109,0.0,1.0
2011-10-31,4.78,4.94,4.77,4.93,2441500,2.39730514678046,2.47754967052207,2.39228986404661,2.47253438778821,4868120.36242992,0.0,1.0
2011-11-01,4.34,4.43,4.27,4.33,1567700,2.17663270649104,2.2217702510957,2.14152572735409,2.17161742375719,3125845.70640238,0.0,1.0
2011-11-02,4.61,4.62,4.51,4.56,588200,2.312045340305,2.31706062303885,2.2618925129665,2.28696892663575,1172815.23538041,0.0,1.0
2011-11-03,4.78,4.83,4.6,4.78,1137200,2.39730514678046,2.42238156044971,2.30703005757115,2.39730514678046,2267469.37380926,0.0,1.0
2011-11-04,4.6,4.64,4.49,4.62,696700,2.30703005757115,2.32709118850655,2.2518619474988,2.31706062303885,1389153.98587136,0.0,1.0
2011-11-07,4.56,4.61,4.465,4.55,529900,2.28696892663575,2.312045340305,2.23932374066417,2.2819536439019,1056570.5427203,0.0,1.0
2011-11-08,4.65,4.68,4.52,4.6301,884800,2.33210647124041,2.34715231944196,2.26690779570035,2.32212605860004,1764207.61690681,0.0,1.0
2011-11-09,4.21,4.28,4.15,4.26,1256400,2.11143403095099,2.14654101008794,2.08134233454789,2.13651044462024,2505142.91351913,0.0,1.0
2011-11-10,4.35,4.42,4.25,4.42,460800,2.1816479892249,2.21675496836185,2.13149516188639,2.21675496836185,918791.670287815,0.0,1.0
2011-11-11,4.57,4.64,4.5501,4.58,665800,2.2919842093696,2.32709118850655,2.28200379672924,2.29699949210345,1327542.30485597,0.0,1.0
2011-11-14,4.38,4.46,4.33,4.42,734700,2.19669383742645,2.23681609929725,2.17161742375719,2.21675496836185,1464922.39618155,0.0,1.0
2011-11-15,4.31,4.34,4.25,4.29,1293000,2.16158685828949,2.17663270649104,2.13149516188639,2.15155629282179,2578119.85608106,0.0,1.0
2011-11-16,4.21,4.32,4.195,4.27,569700,2.11143403095099,2.16660214102334,2.10391110685022,2.14152572735409,1135927.98299256,0.0,1.0
2011-11-17,4.15,4.26,4.11,4.25,668300,2.08134233454789,2.13651044462024,2.06128120361249,2.13149516188639,1332527.06869216,0.0,1.0
2011-11-18,4.16,4.22,4.12,4.2,1371600,2.08635761728174,2.11644931368484,2.06629648634634,2.10641874821714,2734840.83109108,0.0,1.0
2011-11-21,3.98,4.03,3.9401,4.03,908300,1.99608252807243,2.02115894174168,1.97607154996437,2.02115894174168,1811064.39696707,0.0,1.0
2011-11-22,3.91,3.97,3.85,3.95,1344700,1.96097554893548,1.99106724533858,1.93088385253238,1.98103667987088,2681204.7722136,0.0,1.0
2011-11-23,3.74,3.86,3.73,3.85,1109700,1.87571574246003,1.93589913526623,1.87070045972617,1.93088385253238,2212636.97161109,0.0,1.0
2011-11-25,3.67,3.76,3.66,3.68,889800,1.84060876332307,1.88574630792773,1.83559348058922,1.84562404605692,1774177.14457921,0.0,1.0
2011-11-28,4.01,4.09,3.97,4.06,867500,2.01112837627398,2.05125063814479,1.99106724533858,2.03620478994324,1729713.05116034,0.0,1.0
2011-11-29,4.08,4.11,4.015,4.04,1931500,2.04623535541094,2.06128120361249,2.01363601764091,2.02617422447553,3851228.53984574,0.0,1.0
2011-11-30,4.37,4.4,4.312,4.34,1013600,2.1916785546926,2.20672440289415,2.16258991483626,2.17663270649104,2021022.64974768,0.0,1.0
2011-12-01,4.26,4.32,4.21,4.25,865100,2.13651044462024,2.16660214102334,2.11143403095099,2.13149516188639,1724927.67787759,0.0,1.0
2011-12-02,4.31,4.4005,4.31,4.39,647000,2.16158685828949,2.20697516703084,2.16158685828949,2.2017091201603,1290056.88080777,0.0,1.0
2011-12-05,4.45,4.56,4.37,4.54,1081500,2.2318008165634,2.28696892663575,2.1916785546926,2.27693836116805,2156408.83553879,0.0,1.0
2011-12-06,4.52,4.57,4.49,4.51,1592000,2.26690779570035,2.2919842093696,2.2518619474988,2.2618925129665,3174297.6108902,0.0,1.0
2011-12-07,4.59,4.61,4.39,4.44,2512200,2.3020147748373,2.312045340305,2.2017091201603,2.22678553382955,5009089.48371757,0.0,1.0
2011-12-08,4.27,4.4,4.23,4.37,2173100,2.14152572735409,2.20672440289415,2.12146459641869,2.1916785546926,4332956.11697582,0.0,1.0
2011-12-09,4.45,4.52,4.4,4.4,966900,2.2318008165634,2.26690779570035,2.20672440289415,2.20672440289415,1927907.26128752,0.0,1.0
2011-12-12,4.1,4.16,4.045,4.14,721800,2.05626592087864,2.08635761728174,2.02868186584246,2.07632705181404,1439201.01478677,0.0,1.0
2011-12-13,3.99,4.17,3.94,4.13,683600,2.00109781080628,2.09137290001559,1.97602139713703,2.07131176908019,1363033.82336969,0.0,1.0
2011-12-14,3.86,3.92,3.82,3.87,1036500,1.93589913526623,1.96599083166933,1.91583800433083,1.94091441800008,2066683.08648724,0.0,1.0
2011-12-15,3.79,3.92,3.79,3.92,1168200,1.90079215612928,1.96599083166933,1.90079215612928,1.96599083166933,2329280.4453781,0.0,1.0
2011-12-16,3.79,3.85,3.78,3.81,947500,1.90079215612928,1.93088385253238,1.89577687339543,1.91082272159698,1889225.49391863,0.0,1.0
2011-12-19,3.66,3.83,3.66,3.82,767900,1.83559348058922,1.92085328706468,1.83559348058922,1.91583800433083,1531120.05992625,0.0,1.0
2011-12-20,3.95,3.97,3.91,3.92,1311200,1.98103667987088,1.99106724533858,1.96097554893548,1.96599083166933,2614408.93680857,0.0,1.0
2011-12-21,4.03,4.1,3.98,4.1,818700,2.02115894174168,2.05626592087864,1.99608252807243,2.05626592087864,1632410.46107777,0.0,1.0
2011-12-22,4.12,4.13,4.02,4.02,666600,2.06629648634634,2.07131176908019,2.01614365900783,2.01614365900783,1329137.42928355,0.0,1.0
2011-12-23,4.12,4.13,4.08,4.08,304800,2.06629648634634,2.07131176908019,2.04623535541094,2.04623535541094,607742.406909129,0.0,1.0
2011-12-27,4.14,4.16,4.11,4.12,548400,2.07632705181404,2.08635761728174,2.06128120361249,2.06629648634634,1093457.79510816,0.0,1.0
2011-12-28,3.97,4.04,3.93,4.04,891300,1.99106724533858,2.02617422447553,1.97100611440318,2.02617422447553,1777168.00288093,0.0,1.0
2011-12-29,4.04,4.05,3.92,3.92,823700,2.02617422447553,2.03118950720939,1.96599083166933,1.96599083166933,1642379.98875017,0.0,1.0
2011-12-30,4.02,4.03,3.99,4.0,611600,2.01614365900783,2.02115894174168,2.00109781080628,2.00611309354013,1219472.62488722,0.0,1.0
2012-01-03,4.18,4.19,4.13,4.14,850600,2.09638818274944,2.10140346548329,2.07131176908019,2.07632705181404,1696016.04762764,0.0,1.0
2012-01-04,4.1,4.11,4.02,4.09,1034400,2.05626592087864,2.06128120361249,2.01614365900783,2.05125063814479,2062495.88486484,0.0,1.0
2012-01-05,3.96,4.0,3.9,3.94,1215700,1.98605196260473,2.00611309354013,1.95596026620163,1.97602139713703,2423990.95826584,0.0,1.0
2012-01-06,3.92,3.97,3.88,3.96,578800,1.96599083166933,1.99106724533858,1.94592970073393,1.98605196260473,1154072.52335631,0.0,1.0
2012-01-09,3.92,3.94,3.87,3.92,854500,1.96599083166933,1.97602139713703,1.94091441800008,1.96599083166933,1703792.27921211,0.0,1.0
2012-01-10,4.18,4.22,4.14,4.16,2417700,2.09638818274944,2.11644931368484,2.07632705181404,2.08635761728174,4820665.41070932,0.0,1.0
2012-01-11,4.31,4.34,4.17,4.19,785700,2.16158685828949,2.17663270649104,2.09137290001559,2.10140346548329,1566611.57843997,0.0,1.0
2012-01-12,4.4,4.47,4.3079,4.45,648600,2.20672440289415,2.2418313820311,2.16053364891539,2.2318008165634,1293247.12966293,0.0,1.0
2012-01-13,4.21,4.25,4.11,4.22,671600,2.11143403095099,2.13149516188639,2.06128120361249,2.11644931368484,1339106.95695594,0.0,1.0
2012-01-17,4.51,4.57,4.48,4.5,1164300,2.2618925129665,2.2919842093696,2.24684666476495,2.25687723023265,2321504.21379363,0.0,1.0
2012-01-18,4.65,4.68,4.5993,4.6,841100,2.33210647124041,2.34715231944196,2.30667898777978,2.30703005757115,1677073.94505009,0.0,1.0
2012-01-19,4.85,4.96,4.84,4.94,823100,2.43241212591741,2.48758023598977,2.42739684318356,2.47754967052207,1641183.64542948,0.0,1.0
2012-01-20,4.9,4.9,4.8,4.83,565000,2.45748853958666,2.45748853958666,2.40733571224816,2.42238156044971,1126556.62698051,0.0,1.0
2012-01-23,5.03,5.1,4.96,5.0,627200,2.52268721512672,2.55779419426367,2.48758023598977,2.50764136692517,1250577.55122508,0.0,1.0
2012-01-24,4.93,4.97,4.84,4.88,371800,2.47253438778821,2.49259551872362,2.42739684318356,2.44745797411896,741334.077719208,0.0,1.0
2012-01-25,5.03,5.06,4.85,4.88,602200,2.52268721512672,2.53773306332827,2.43241212591741,2.44745797411896,1200729.91286311,0.0,1.0
2012-01-26,4.9,5.01,4.85,4.99,637100,2.45748853958666,2.51265664965902,2.43241212591741,2.50262608419132,1270317.21601643,0.0,1.0
2012-01-27,4.85,4.87,4.76,4.78,464800,2.43241212591741,2.44244269138511,2.38727458131276,2.39730514678046,926767.292425733,0.0,1.0
2012-01-30,4.69,4.72,4.5599,4.6,665000,2.35216760217581,2.36721345037736,2.28691877380841,2.30703005757115,1325947.18042838,0.0,1.0
2012-01-31,4.86,4.94,4.81,4.94,676100,2.43742740865126,2.47754967052207,2.41235099498201,2.47754967052207,1348079.5318611,0.0,1.0
2012-02-01,4.99,5.04,4.962,5.0,461200,2.50262608419132,2.52770249786057,2.48858329253654,2.50764136692517,919589.232501608,0.0,1.0
2012-02-02,5.01,5.07,4.99,5.02,342700,2.51265664965902,2.54274834606212,2.50262608419132,2.51767193239287,683311.426665874,0.0,1.0
2012-02-03,5.08,5.1,5.02,5.02,636400,2.54776362879597,2.55779419426367,2.51767193239287,2.51767193239287,1268921.48214229,0.0,1.0
2012-02-06,5.04,5.07,4.95,4.97,480300,2.52770249786057,2.54274834606212,2.48256495325592,2.49259551872362,957672.828210153,0.0,1.0
2012-02-07,5.08,5.09,5.01,5.05,313900,2.54776362879597,2.55277891152982,2.51265664965902,2.53271778059442,625886.947272886,0.0,1.0
2012-02-08,5.2,5.26,5.14,5.22,601900,2.60794702160217,2.63803871800528,2.57785532519907,2.61797758706987,1200131.74120277,0.0,1.0
2012-02-09,5.19,5.32,5.15,5.31,527300,2.60293173886832,2.66813041440838,2.58287060793292,2.66311513167453,1051386.38833066,0.0,1.0
2012-02-10,4.98,5.01,4.94,4.96,547600,2.49761080145747,2.51265664965902,2.47754967052207,2.48758023598977,1091862.67068057,0.0,1.0
2012-02-13,5.2,5.2,5.14,5.19,454000,2.60794702160217,2.60794702160217,2.57785532519907,2.60293173886832,905233.112653363,0.0,1.0
2012-02-14,4.93,5.02,4.89,5.0,598200,2.47253438778821,2.51767193239287,2.45247325685281,2.50764136692517,1192754.2907252,0.0,1.0
2012-02-15,4.87,4.93,4.85,4.92,616700,2.44244269138511,2.47253438778821,2.43241212591741,2.46751910505436,1229641.54311306,0.0,1.0
2012-02-16,4.98,4.99,4.77,4.79,634500,2.49761080145747,2.50262608419132,2.39228986404661,2.40232042951431,1265133.06162678,0.0,1.0
2012-02-17,5.27,5.3,5.21,5.28,860000,2.64305400073913,2.65809984894068,2.61296230433602,2.64806928347298,1714758.75965174,0.0,1.0
2012-02-21,5.3,5.36,5.27,5.31,827600,2.65809984894068,2.68819154534378,2.64305400073913,2.66311513167453,1650156.22033463,0.0,1.0
2012-02-22,5.19,5.25,5.165,5.22,478000,2.60293173886832,2.63302343527143,2.5903935320337,2.61797758706987,953086.845480854,0.0,1.0
2012-02-23,5.19,5.21,5.1,5.14,352900,2.60293173886832,2.61296230433602,2.55779419426367,2.57785532519907,703649.263117559,0.0,1.0
2012-02-24,5.25,5.31,5.24,5.27,383800,2.63302343527143,2.66311513167453,2.62800815253757,2.64305400073913,765260.944132951,0.0,1.0
2012-02-27,5.23,5.27,5.08,5.11,317500,2.62299286980373,2.64305400073913,2.54776362879597,2.56280947699752,633065.007197008,0.0,1.0
2012-02-28,5.27,5.295,5.15,5.18,574500,2.64305400073913,2.65559220757375,2.58287060793292,2.59791645613447,1145498.72955805,0.0,1.0
2012-02-29,5.25,5.35,5.21,5.29,280300,2.63302343527143,2.68317626260993,2.61296230433602,2.65308456620683,558891.721314398,0.0,1.0
2012-03-01,5.33,5.365,5.26,5.28,561500,2.67314569714223,2.6906991867107,2.63803871800528,2.64806928347298,1119577.95760983,0.0,1.0
2012-03-02,5.3,5.34,5.27,5.29,472900,2.65809984894068,2.67816097987608,2.64305400073913,2.65308456620683,942917.92725501,0.0,1.0
2012-03-05,5.27,5.28,5.22,5.26,458000,2.64305400073913,2.64806928347298,2.61797758706987,2.63803871800528,913208.734791275,0.0,1.0
2012-03-06,4.95,5.07,4.92,5.04,684300,2.48256495325592,2.54274834606212,2.46751910505436,2.52770249786057,1364429.55724382,0.0,1.0
2012-03-07,5.0,5.03,4.96,4.98,236700,2.50764136692517,2.52268721512672,2.48758023598977,2.49761080145747,471957.440011124,0.0,1.0
2012-03-08,5.17,5.2,5.09,5.11,468900,2.59290117340062,2.60794702160217,2.55277891152982,2.56280947699752,934942.305117097,0.0,1.0
2012-03-09,5.13,5.18,5.1,5.13,312600,2.57284004246522,2.59791645613447,2.55779419426367,2.57284004246522,623294.870078064,0.0,1.0
2012-03-12,5.14,5.16,5.09,5.14,293300,2.57785532519907,2.58788589066677,2.55277891152982,2.57785532519907,584812.493262624,0.0,1.0
2012-03-13,5.21,5.21,5.1089,5.13,471700,2.61296230433602,2.61296230433602,2.5622577958968,2.57284004246522,940525.240613638,0.0,1.0
2012-03-14,5.45,5.48,5.4,5.42,789400,2.73332908994843,2.74837493814998,2.70825267627918,2.71828324174688,1573989.02891754,0.0,1.0
2012-03-15,5.77,5.79,5.65,5.7,944100,2.89381813743164,2.90384870289934,2.83363474462544,2.85871115829469,1882446.21510141,0.0,1.0
2012-03-16,5.93,6.025,5.92,5.93,902500,2.97406266117325,3.02170784714483,2.9690473784394,2.97406266117325,1799499.74486709,0.0,1.0
2012-03-19,5.91,5.95,5.83,5.84,706800,2.96403209570555,2.98409322664095,2.92390983383474,2.92892511656859,1409292.43176959,0.0,1.0
2012-03-20,5.76,5.8,5.73,5.75,423300,2.88880285469779,2.90886398563319,2.87375700649624,2.88378757196394,844020.212744864,0.0,1.0
2012-03-21,5.7,5.8,5.67,5.79,403400,2.85871115829469,2.90886398563319,2.84366531009314,2.90384870289934,804341.492608736,0.0,1.0
2012-03-22,5.58,5.62,5.54,5.55,397500,2.79852776548849,2.81858889642389,2.77846663455309,2.78348191728694,792577.44995531,0.0,1.0
2012-03-23,5.71,5.72,5.56,5.62,417200,2.86372644102854,2.86874172376239,2.78849720002079,2.81858889642389,831857.388984543,0.0,1.0
2012-03-26,5.76,5.775,5.72,5.77,905500,2.88880285469779,2.89632577879857,2.86874172376239,2.89381813743164,1805481.46147053,0.0,1.0
2012-03-27,5.74,5.8,5.72,5.77,444200,2.87877228923009,2.90886398563319,2.86874172376239,2.89381813743164,885692.83841547,0.0,1.0
2012-03-28,5.69,5.76,5.63,5.76,585200,2.85369587556084,2.88880285469779,2.82360417915774,2.88880285469779,1166833.51877698,0.0,1.0
2012-03-29,5.58,5.58,5.48,5.545,546300,2.79852776548849,2.79852776548849,2.74837493814998,2.78097427592001,1089270.59348575,0.0,1.0
2012-03-30,5.56,5.58,5.45,5.58,401700,2.78849720002079,2.79852776548849,2.73332908994843,2.79852776548849,800951.853200121,0.0,1.0
2012-04-02,5.6,5.63,5.45,5.47,354900,2.80855833095619,2.82360417915774,2.73332908994843,2.74335965541613,707637.074186515,0.0,1.0
2012-04-03,5.39,5.54,5.35,5.52,554200,2.70323739354533,2.77846663455309,2.68317626260993,2.76843606908538,1105022.44720813,0.0,1.0
2012-04-04,5.18,5.28,5.13,5.23,609400,2.59791645613447,2.64806928347298,2.57284004246522,2.62299286980373,1215086.03271136,0.0,1.0
2012-04-05,5.18,5.18,5.04,5.04,556100,2.59791645613447,2.59791645613447,2.52770249786057,2.52770249786057,1108810.86772365,0.0,1.0
2012-04-09,5.05,5.1,5.02,5.06,340600,2.53271778059442,2.55779419426367,2.51767193239287,2.53773306332827,679124.225043469,0.0,1.0
2012-04-10,4.75,4.94,4.73,4.9,777400,2.38225929857891,2.47754967052207,2.37222873311121,2.45748853958666,1550062.1625038,0.0,1.0
2012-04-11,4.88,4.98,4.86,4.95,519300,2.44745797411896,2.49761080145747,2.43742740865126,2.48256495325592,1035435.14405483,0.0,1.0
2012-04-12,4.95,4.97,4.82,4.83,431300,2.48256495325592,2.49259551872362,2.41736627771586,2.42238156044971,859971.457020692,0.0,1.0
2012-04-13,4.73,4.82,4.71,4.82,537800,2.37222873311121,2.41736627771586,2.36219816764351,2.41736627771586,1072322.39644268,0.0,1.0
2012-04-16,4.7,4.75,4.63,4.75,560000,2.35718288490966,2.38225929857891,2.3220759057727,2.38225929857891,1116587.09930811,0.0,1.0
2012-04-17,4.92,4.94,4.83,4.89,419500,2.46751910505436,2.47754967052207,2.42238156044971,2.45247325685281,836443.371713846,0.0,1.0
2012-04-18,4.79,4.88,4.78,4.82,383800,2.40232042951431,2.44745797411896,2.39730514678046,2.41736627771586,765260.944132952,0.0,1.0
2012-04-19,4.7,4.785,4.66,4.72,405700,2.35718288490966,2.39981278814738,2.33712175397426,2.36721345037736,808927.475338036,0.0,1.0
2012-04-20,4.79,4.85,4.77,4.82,333700,2.40232042951431,2.43241212591741,2.39228986404661,2.41736627771586,665366.276855566,0.0,1.0
2012-04-23,4.53,4.53,4.4,4.43,643700,2.2719230784342,2.2719230784342,2.20672440289415,2.2217702510957,1283476.99254399,0.0,1.0
2012-04-24,4.63,4.68,4.52,4.53,347600,2.3220759057727,2.34715231944196,2.26690779570035,2.2719230784342,693081.563784822,0.0,1.0
2012-04-25,4.78,4.84,4.742,4.81,565500,2.39730514678046,2.42739684318356,2.37824707239183,2.41235099498201,1127553.57974774,0.0,1.0
2012-04-26,4.75,4.79,4.65,4.65,408100,2.38225929857891,2.40232042951431,2.33210647124041,2.33210647124041,813712.848620786,0.0,1.0
2012-04-27,4.79,4.82,4.74,4.82,543200,2.40232042951431,2.41736627771586,2.37724401584506,2.41736627771586,1083089.48632887,0.0,1.0
2012-04-30,4.69,4.71,4.61,4.71,377500,2.35216760217581,2.36219816764351,2.312045340305,2.36219816764351,752699.339265735,0.0,1.0
2012-05-01,4.66,4.72,4.63,4.63,448100,2.33712175397426,2.36721345037736,2.3220759057727,2.3220759057727,893469.069999935,0.0,1.0
2012-05-02,4.59,4.62,4.53,4.58,417900,2.3020147748373,2.31706062303885,2.2719230784342,2.29699949210345,833253.122858679,0.0,1.0
2012-05-03,4.54,4.63,4.5,4.6,701800,2.27693836116805,2.3220759057727,2.25687723023265,2.30703005757115,1399322.9040972,0.0,1.0
2012-05-04,4.4,4.51,4.39,4.49,597800,2.20672440289415,2.2618925129665,2.2017091201603,2.2518619474988,1191956.72851141,0.0,1.0
2012-05-07,4.51,4.54,4.44,4.45,2459800,2.2618925129665,2.27693836116805,2.22678553382955,2.2318008165634,4904608.83371088,0.0,1.0
2012-05-08,4.39,4.41,4.3,4.39,810000,2.2017091201603,2.211739685628,2.15657157555564,2.2017091201603,1615063.4829278,0.0,1.0
2012-05-09,4.29,4.34,4.17,4.21,455400,2.15155629282179,2.17663270649104,2.09137290001559,2.11143403095099,908024.580401633,0.0,1.0
2012-05-10,4.69,4.7687,4.69,4.72,817100,2.35216760217581,2.39163787729121,2.35216760217581,2.36721345037736,1629220.2122226,0.0,1.0
2012-05-11,4.59,4.7002,4.58,4.58,558400,2.3020147748373,2.35728319056433,2.29699949210345,2.29699949210345,1113396.85045295,0.0,1.0
2012-05-14,4.45,4.495,4.41,4.42,450100,2.2318008165634,2.25436958886573,2.211739685628,2.21675496836185,897456.881068894,0.0,1.0
2012-05-15,4.33,4.4195,4.305,4.38,621500,2.17161742375719,2.21650420422516,2.15907921692257,2.19669383742645,1239212.28967856,0.0,1.0
2012-05-16,4.33,4.465,4.33,4.44,724700,2.17161742375719,2.23932374066417,2.17161742375719,2.22678553382955,1444983.34083677,0.0,1.0
2012-05-17,4.2,4.3,4.2,4.26,510200,2.10641874821714,2.15657157555564,2.10641874821714,2.13651044462024,1017290.60369107,0.0,1.0
2012-05-18,4.12,4.1805,4.08,4.16,481300,2.12035972963242,2.15149608003115,2.09977371283988,2.14094574642497,935197.915847874,0.107797,1.0
2012-05-21,4.24,4.26,4.13,4.13,540600,2.18211778001007,2.19241078840634,2.12550623383056,2.12550623383056,1050421.76045576,0.0,1.0
2012-05-22,4.35,4.45,4.31,4.35,587700,2.23872932618957,2.29019436817094,2.21814330939703,2.23872932618957,1141940.19352544,0.0,1.0
2012-05-23,4.36,4.36,4.23,4.3,513000,2.24387583038771,2.24387583038771,2.17697127581193,2.21299680519889,996793.124516847,0.0,1.0
2012-05-24,4.31,4.38,4.26,4.36,393900,2.21814330939703,2.25416883878398,2.19241078840634,2.24387583038771,765373.902041297,0.0,1.0
2012-05-25,4.3,4.38,4.29,4.33,293100,2.21299680519889,2.25416883878398,2.20785030100075,2.2284363177933,569512.796873075,0.0,1.0
2012-05-29,4.37,4.39,4.29,4.38,507700,2.24902233458585,2.25931534298212,2.20785030100075,2.25416883878398,986494.871963358,0.0,1.0
2012-05-30,4.27,4.3,4.24,4.28,541700,2.19755729260448,2.21299680519889,2.18211778001007,2.20270379680262,1052559.13362724,0.0,1.0
2012-05-31,4.24,4.28,4.1694,4.27,535000,2.18211778001007,2.20270379680262,2.14578346037122,2.19755729260448,1039540.58794642,0.0,1.0
2012-06-01,3.96,4.02,3.93,4.0,1023500,2.03801566246223,2.06889468765105,2.02257614986782,2.05860167925478,1988728.58273488,0.0,1.0
2012-06-04,4.05,4.08,4.01,4.05,438600,2.08433420024547,2.09977371283988,2.06374818345292,2.08433420024547,852228.975464109,0.0,1.0
2012-06-05,4.07,4.09,4.0,4.0,641900,2.09462720864174,2.10492021703801,2.05860167925478,2.05860167925478,1247254.39888375,0.0,1.0
2012-06-06,4.29,4.29,4.16,4.17,511000,2.20785030100075,2.20785030100075,2.14094574642497,2.14609225062311,992906.991477796,0.0,1.0
2012-06-07,4.22,4.36,4.22,4.36,477700,2.17182477161379,2.24387583038771,2.17182477161379,2.24387583038771,928202.87637758,0.0,1.0
2012-06-08,4.21,4.21,4.08,4.08,301300,2.16667826741566,2.16667826741566,2.09977371283988,2.09977371283988,585445.942333188,0.0,1.0
2012-06-11,4.06,4.25,4.05,4.24,316200,2.0894807044436,2.1872642842082,2.08433420024547,2.18211778001007,614397.633474127,0.0,1.0
2012-06-12,4.06,4.0801,3.98,4.05,405100,2.0894807044436,2.09982517788186,2.04830867085851,2.08433420024547,787136.24705999,0.0,1.0
2012-06-13,4.03,4.105,4.01,4.01,233400,2.07404119184919,2.11263997333522,2.06374818345292,2.06374818345292,453511.725657373,0.0,1.0
2012-06-14,4.09,4.13,4.03,4.03,311900,2.10492021703801,2.12550623383056,2.07404119184919,2.07404119184919,606042.447440165,0.0,1.0
2012-06-15,4.34,4.34,4.23,4.23,641100,2.23358282199144,2.23358282199144,2.17697127581193,2.17697127581193,1245699.94566813,0.0,1.0
2012-06-18,4.25,4.29,4.21,4.23,489200,2.1872642842082,2.20785030100075,2.16667826741566,2.17697127581193,950548.141352129,0.0,1.0
2012-06-19,4.46,4.5,4.36,4.37,451900,2.29534087236908,2.31592688916163,2.24387583038771,2.24902233458585,878071.760173807,0.0,1.0
2012-06-20,4.56,4.6,4.5,4.56,561700,2.34680591435045,2.367391931143,2.31592688916163,2.34680591435045,1091420.46401776,0.0,1.0
2012-06-21,4.43,4.68,4.4,4.65,807500,2.27990135977467,2.40856396472809,2.26446184718026,2.39312445213368,1569026.21451726,0.0,1.0
2012-06-22,4.51,4.55,4.45,4.54,431800,2.32107339335976,2.34165941015231,2.29019436817094,2.33651290595418,839016.123131336,0.0,1.0
2012-06-25,4.25,4.3015,4.23,4.3,434500,2.1872642842082,2.21376878082861,2.17697127581193,2.21299680519889,844262.402734056,0.0,1.0
2012-06-26,4.27,4.28,4.1999,4.26,414600,2.19755729260448,2.20270379680262,2.16148029817554,2.19241078840634,805595.378995486,0.0,1.0
2012-06-27,4.36,4.37,4.27,4.29,236700,2.24387583038771,2.24902233458585,2.19755729260448,2.20785030100075,459923.845171808,0.0,1.0
2012-06-28,4.36,4.37,4.26,4.28,278100,2.24387583038771,2.24902233458585,2.19241078840634,2.20270379680262,540366.799080185,0.0,1.0
2012-06-29,4.62,4.65,4.59,4.61,536200,2.37768493953927,2.39312445213368,2.36224542694486,2.37253843534113,1041872.26776985,0.0,1.0
2012-07-02,4.68,4.68,4.6,4.65,453200,2.40856396472809,2.40856396472809,2.367391931143,2.39312445213368,880597.746649192,0.0,1.0
2012-07-03,4.75,4.75,4.67,4.68,138300,2.44458949411505,2.44458949411505,2.40341746052996,2.40856396472809,268726.099650448,0.0,1.0
2012-07-05,4.47,4.51,4.4,4.51,593000,2.30048737656722,2.32107339335976,2.26446184718026,2.32107339335976,1152238.44607893,0.0,1.0
2012-07-06,4.36,4.41,4.32,4.38,594600,2.24387583038771,2.2696083513784,2.22328981359516,2.25416883878398,1155347.35251017,0.0,1.0
2012-07-09,4.37,4.39,4.33,4.37,248600,2.24902233458585,2.25931534298212,2.2284363177933,2.24902233458585,483046.336754167,0.0,1.0
2012-07-10,4.35,4.4652,4.35,4.43,310800,2.23872932618957,2.29801705455211,2.23872932618957,2.27990135977467,603905.074268687,0.0,1.0
2012-07-11,4.43,4.47,4.3901,4.42,242600,2.27990135977467,2.30048737656722,2.2593668080241,2.27475485557653,471387.937637012,0.0,1.0
2012-07-12,4.47,4.5,4.41,4.45,559200,2.30048737656722,2.31592688916163,2.2696083513784,2.29019436817094,1086562.79771895,0.0,1.0
2012-07-13,4.51,4.52,4.42,4.42,263200,2.32107339335976,2.3262198975579,2.27475485557653,2.27475485557653,511415.107939249,0.0,1.0
2012-07-16,4.52,4.56,4.462,4.5,341800,2.3262198975579,2.34680591435045,2.29637017320871,2.31592688916163,664140.136373993,0.0,1.0
2012-07-17,4.55,4.57,4.46,4.56,270600,2.34165941015231,2.35195241854859,2.29534087236908,2.34680591435045,525793.800183741,0.0,1.0
2012-07-18,4.57,4.59,4.53,4.53,299200,2.35195241854859,2.36224542694486,2.33136640175604,2.33136640175604,581365.502642183,0.0,1.0
2012-07-19,4.61,4.63,4.57,4.59,421500,2.37253843534113,2.38283144373741,2.35195241854859,2.36224542694486,819002.537980218,0.0,1.0
2012-07-20,4.43,4.47,4.4,4.44,404400,2.27990135977467,2.30048737656722,2.26446184718026,2.28504786397281,785776.100496321,0.0,1.0
2012-07-23,4.22,4.23,4.12,4.19,415300,2.17182477161379,2.17697127581193,2.12035972963242,2.15638525901938,806955.525559156,0.0,1.0
2012-07-24,4.09,4.14,4.02,4.14,745000,2.10492021703801,2.1306527380287,2.06889468765105,2.1306527380287,1447584.55704688,0.0,1.0
2012-07-25,4.06,4.12,4.05,4.1,455500,2.0894807044436,2.12035972963242,2.08433420024547,2.11006672123615,885066.799644102,0.0,1.0
2012-07-26,4.32,4.35,4.3094,4.32,478400,2.22328981359516,2.23872932618957,2.21783451914514,2.22328981359516,929563.022941248,0.0,1.0
2012-07-27,4.53,4.56,4.41,4.43,673400,2.33136640175604,2.34680591435045,2.2696083513784,2.27990135977467,1308460.99424882,0.0,1.0
2012-07-30,4.56,4.59,4.53,4.53,339700,2.34680591435045,2.36224542694486,2.33136640175604,2.33136640175604,660059.696682988,0.0,1.0
2012-07-31,4.55,4.59,4.52,4.54,395900,2.34165941015231,2.36224542694486,2.3262198975579,2.33651290595418,769260.035080351,0.0,1.0
2012-08-01,4.55,4.63,4.54,4.61,564200,2.34165941015231,2.38283144373741,2.33651290595418,2.37253843534113,1096278.13031658,0.0,1.0
2012-08-02,4.35,4.43,4.2899,4.39,547500,2.23872932618957,2.27990135977467,2.20779883595877,2.25931534298212,1063828.9194405,0.0,1.0
2012-08-03,4.76,4.79,4.65,4.65,774900,2.44973599831319,2.4651755109076,2.39312445213368,2.39312445213368,1505682.24598071,0.0,1.0
2012-08-06,4.86,4.925,4.86,4.89,632600,2.50120104029456,2.53465331758245,2.50120104029456,2.51664055288897,1229183.88025216,0.0,1.0
2012-08-07,4.97,4.99,4.95,4.96,542900,2.55781258647406,2.56810559487034,2.54751957807779,2.55266608227593,1054890.81345068,0.0,1.0
2012-08-08,4.96,4.99,4.92,4.94,562800,2.55266608227593,2.56810559487034,2.53208006548338,2.54237307387965,1093557.83718924,0.0,1.0
2012-08-09,5.19,5.28,5.17,5.25,1026700,2.67103567883308,2.71735421661631,2.6607426704368,2.7019147040219,1994946.39559736,0.0,1.0
2012-08-10,5.28,5.28,5.18,5.22,620300,2.71735421661631,2.71735421661631,2.66588917463494,2.68647519142749,1205284.16206199,0.0,1.0
2012-08-13,5.23,5.32,5.18,5.29,328200,2.69162169562563,2.73794023340886,2.66588917463494,2.72250072081445,637714.431708438,0.0,1.0
2012-08-14,5.26,5.32,5.24,5.29,744700,2.70706120822004,2.73794023340886,2.69676819982376,2.72250072081445,1447001.63709102,0.0,1.0
2012-08-15,5.28,5.3099,5.25,5.25,479500,2.71735421661631,2.73274226416874,2.7019147040219,2.7019147040219,931700.396112725,0.0,1.0
2012-08-16,5.32,5.33,5.212,5.24,350100,2.80111871894519,2.80638397969508,2.7442539028463,2.75899663294601,664924.334482106,0.12276,1.0
2012-08-17,5.29,5.32,5.26,5.32,450400,2.7853229366955,2.80111871894519,2.76952715444581,2.80111871894519,855418.22408095,0.0,1.0
2012-08-20,5.17,5.22,5.1105,5.21,509600,2.72213980769673,2.74846611144622,2.69081150623485,2.74320085069632,967853.301491237,0.0,1.0
2012-08-21,5.25,5.33,5.23,5.26,486000,2.76426189369591,2.80638397969508,2.75373137219612,2.76952715444581,923031.209820919,0.0,1.0
2012-08-22,5.34,5.37,5.26,5.28,545700,2.81164924044498,2.82744502269467,2.76952715444581,2.7800576759456,1036415.90781744,0.0,1.0
2012-08-23,5.25,5.3,5.2199,5.26,471200,2.76426189369591,2.79058819744539,2.74841345883872,2.76952715444581,894922.440468348,0.0,1.0
2012-08-24,5.14,5.19,5.08,5.1,334300,2.70634402544704,2.73267032919653,2.67475246094766,2.68528298244745,634916.323957065,0.0,1.0
2012-08-27,5.17,5.24,5.16,5.22,472100,2.72213980769673,2.75899663294601,2.71687454694684,2.74846611144622,896631.757523573,0.0,1.0
2012-08-28,5.21,5.23,5.16,5.17,276800,2.74320085069632,2.75373137219612,2.71687454694684,2.72213980769673,525709.95653998,0.0,1.0
2012-08-29,5.17,5.19,5.12,5.16,273400,2.72213980769673,2.73267032919653,2.69581350394725,2.71687454694684,519252.536553579,0.0,1.0
2012-08-30,5.01,5.06,4.97,5.06,558400,2.63789563569838,2.66422193944787,2.61683459269879,2.66422193944787,1060536.27070782,0.0,1.0
2012-08-31,5.12,5.19,5.08,5.16,373100,2.69581350394725,2.73267032919653,2.67475246094766,2.71687454694684,708606.88144894,0.0,1.0
2012-09-04,5.12,5.16,5.08,5.16,455800,2.69581350394725,2.71687454694684,2.67475246094766,2.71687454694684,865674.126412294,0.0,1.0
2012-09-05,5.15,5.2,5.14,5.17,439400,2.71160928619694,2.73793558994642,2.70634402544704,2.72213980769673,834526.571183769,0.0,1.0
2012-09-06,5.4,5.41,5.26,5.26,561400,2.84324080494436,2.84850606569426,2.76952715444581,2.76952715444581,1066233.99422524,0.0,1.0
2012-09-07,5.52,5.55,5.5,5.53,682000,2.90642393394313,2.92221971619282,2.89589341244333,2.91168919469302,1295282.47962524,0.0,1.0
2012-09-10,5.38,5.49,5.37,5.46,333600,2.83271028344457,2.89062815169344,2.82744502269467,2.87483236944375,633586.855136335,0.0,1.0
2012-09-11,5.54,5.57,5.49,5.49,538600,2.91695445544292,2.93275023769261,2.89062815169344,2.89062815169344,1022931.2954929,0.0,1.0
2012-09-12,5.62,5.71,5.615,5.7,601100,2.9590765414421,3.00646388819117,2.95644391106715,3.00119862744127,1141633.86877233,0.0,1.0
2012-09-13,5.77,5.79,5.54,5.59,606800,3.03805545269055,3.04858597419035,2.91695445544292,2.94328075919241,1152459.54345542,0.0,1.0
2012-09-14,5.87,5.955,5.85,5.89,729800,3.09070806018952,3.13546277656365,3.08017753868973,3.10123858168931,1386066.20766936,0.0,1.0
2012-09-17,5.88,5.93,5.86,5.9,610400,3.09597332093942,3.1222996246889,3.08544279943962,3.10650384243921,1159296.81167631,0.0,1.0
2012-09-18,5.71,5.77,5.69,5.75,428500,3.00646388819117,3.03805545269055,2.99593336669138,3.02752493119076,813824.842403835,0.0,1.0
2012-09-19,5.68,5.695,5.63,5.67,512400,2.99066810594148,2.99856599706632,2.96434180219199,2.98540284519158,973171.176774154,0.0,1.0
2012-09-20,5.55,5.56,5.475,5.5,476100,2.92221971619282,2.92748497694271,2.88273026056859,2.89589341244333,904228.722213455,0.0,1.0
2012-09-21,5.59,5.65,5.59,5.64,238200,2.94328075919241,2.97487232369179,2.94328075919241,2.96960706294189,452399.247282598,0.0,1.0
2012-09-24,5.52,5.54,5.47,5.5,321200,2.90642393394313,2.91695445544292,2.88009763019364,2.89589341244333,610036.264597693,0.0,1.0
2012-09-25,5.46,5.59,5.45,5.52,1207500,2.87483236944375,2.94328075919241,2.86956710869385,2.90642393394313,2293333.71575876,0.0,1.0
2012-09-26,5.34,5.43,5.34,5.43,929900,2.81164924044498,2.85903658719405,2.81164924044498,2.85903658719405,1766104.36628081,0.0,1.0
2012-09-27,5.46,5.4765,5.34,5.4,557300,2.87483236944375,2.88352004968108,2.81164924044498,2.84324080494436,1058447.1054181,0.0,1.0
2012-09-28,5.21,5.3,5.2,5.29,613000,2.74320085069632,2.79058819744539,2.73793558994642,2.7853229366955,1164234.83872474,0.0,1.0
2012-10-01,5.23,5.34,5.22,5.24,550800,2.75373137219612,2.81164924044498,2.74846611144622,2.75899663294601,1046102.03779704,0.0,1.0
2012-10-02,5.31,5.38,5.29,5.36,483200,2.79585345819529,2.83271028344457,2.7853229366955,2.82217976194478,917713.334538001,0.0,1.0
2012-10-03,5.3,5.33,5.26,5.33,296800,2.79058819744539,2.80638397969508,2.76952715444581,2.80638397969508,563694.779989402,0.0,1.0
2012-10-04,5.42,5.42,5.35,5.37,275100,2.85377132644416,2.85377132644416,2.81691450119488,2.82744502269467,522481.246546779,0.0,1.0
2012-10-05,5.45,5.52,5.44,5.47,291800,2.86956710869385,2.90642393394313,2.86430184794395,2.88009763019364,554198.574127045,0.0,1.0
2012-10-08,5.36,5.38,5.34,5.36,634800,2.82217976194478,2.83271028344457,2.81164924044498,2.82217976194478,1205638.29628461,0.0,1.0
2012-10-09,5.23,5.34,5.22,5.3,401700,2.75373137219612,2.81164924044498,2.74846611144622,2.79058819744539,762925.17898161,0.0,1.0
2012-10-10,5.22,5.3,5.2,5.29,301600,2.74846611144622,2.79058819744539,2.73793558994642,2.7853229366955,572811.137617261,0.0,1.0
2012-10-11,5.34,5.42,5.34,5.38,540100,2.81164924044498,2.85377132644416,2.81164924044498,2.83271028344457,1025780.1572516,0.0,1.0
2012-10-12,5.35,5.43,5.32,5.41,292000,2.81691450119488,2.85903658719405,2.80111871894519,2.84850606569426,554578.42236154,0.0,1.0
2012-10-15,5.44,5.4501,5.39,5.44,323700,2.86430184794395,2.86961976130135,2.83797554419447,2.86430184794395,614784.367528872,0.0,1.0
2012-10-16,5.61,5.62,5.54,5.56,438100,2.9538112806922,2.9590765414421,2.91695445544292,2.92748497694271,832057.557659557,0.0,1.0
2012-10-17,5.74,5.76,5.68,5.71,472900,3.02225967044086,3.03279019194065,2.99066810594148,3.00646388819117,898151.150461549,0.0,1.0
2012-10-18,5.72,5.785,5.69,5.74,437400,3.01172914894107,3.0459533438154,2.99593336669138,3.02225967044086,830728.088838826,0.0,1.0
2012-10-19,5.61,5.69,5.59,5.68,329300,2.9538112806922,2.99593336669138,2.94328075919241,2.99066810594148,625420.118094709,0.0,1.0
2012-10-22,5.68,5.74,5.61,5.72,234200,2.99066810594148,3.02225967044086,2.9538112806922,3.01172914894107,444802.282592714,0.0,1.0
2012-10-23,5.45,5.49,5.41,5.44,490700,2.86956710869385,2.89062815169344,2.84850606569426,2.86430184794395,931957.643331533,0.0,1.0
2012-10-24,5.38,5.46,5.38,5.44,267700,2.83271028344457,2.87483236944375,2.83271028344457,2.86430184794395,508426.861870494,0.0,1.0
2012-10-25,5.45,5.54,5.42,5.52,263000,2.86956710869385,2.91695445544292,2.85377132644416,2.90642393394313,499500.42835988,0.0,1.0
2012-10-26,5.43,5.48,5.38,5.45,524000,2.85903658719405,2.88536289094354,2.83271028344457,2.86956710869385,995202.37437482,0.0,1.0
2012-10-31,5.58,5.595,5.54,5.59,306000,2.93801549844251,2.94591338956735,2.91695445544292,2.94328075919241,581167.798776134,0.0,1.0
2012-11-01,5.65,5.67,5.6,5.6,282900,2.97487232369179,2.98540284519158,2.9485460199423,2.9485460199423,537295.327692053,0.0,1.0
2012-11-02,5.56,5.68,5.56,5.67,256200,2.92748497694271,2.99066810594148,2.92748497694271,2.98540284519158,486585.588387078,0.0,1.0
2012-11-05,5.59,5.6,5.51,5.53,833500,2.94328075919241,2.9485460199423,2.90115867319323,2.91168919469302,1583017.5172546,0.0,1.0
2012-11-06,5.65,5.68,5.61,5.63,209300,2.97487232369179,2.99066810594148,2.9538112806922,2.96434180219199,397511.177398186,0.0,1.0
2012-11-07,5.52,5.55,5.47,5.53,483800,2.90642393394313,2.92221971619282,2.88009763019364,2.91168919469302,918852.879241482,0.0,1.0
2012-11-08,5.55,5.66,5.535,5.57,1180700,2.92221971619282,2.98013758444168,2.91432182506797,2.93275023769261,2242434.05233654,0.0,1.0
2012-11-09,5.35,5.43,5.29,5.29,1070200,2.81691450119488,2.85903658719405,2.7853229366955,2.7853229366955,2032567.90277849,0.0,1.0
2012-11-12,5.41,5.44,5.375,5.42,397700,2.84850606569426,2.86430184794395,2.83007765306962,2.85377132644416,755328.214291728,0.0,1.0
2012-11-13,5.34,5.43,5.32,5.33,423900,2.81164924044498,2.85903658719405,2.80111871894519,2.80638397969508,805088.333010469,0.0,1.0
2012-11-14,5.32,5.55,5.3,5.43,702100,2.80111871894519,2.92221971619282,2.79058819744539,2.85903658719405,1333457.22719191,0.0,1.0
2012-11-15,5.32,5.35,5.28,5.29,539600,2.80111871894519,2.81691450119488,2.7800576759456,2.7853229366955,1024830.53666537,0.0,1.0
2012-11-16,5.22,5.24,5.16,5.24,503300,2.74846611144622,2.75899663294601,2.71687454694684,2.75899663294601,955888.082104667,0.0,1.0
2012-11-19,5.4,5.415,5.35,5.37,602800,2.84324080494436,2.85113869606921,2.81691450119488,2.82744502269467,1144862.57876554,0.0,1.0
2012-11-20,5.44,5.44,5.36,5.4,959400,2.86430184794395,2.86430184794395,2.82217976194478,2.84324080494436,1822131.9808687,0.0,1.0
2012-11-21,5.47,5.47,5.42,5.45,270800,2.88009763019364,2.88009763019364,2.85377132644416,2.86956710869385,514314.509505155,0.0,1.0
2012-11-23,5.7,5.7,5.62,5.62,239200,3.00119862744127,3.00119862744127,2.9590765414421,2.9590765414421,454298.48845507,0.0,1.0
2012-11-26,5.64,5.64,5.59,5.6,404700,2.96960706294189,2.96960706294189,2.94328075919241,2.9485460199423,768622.902499025,0.0,1.0
2012-11-27,5.57,5.625,5.56,5.59,916600,2.93275023769261,2.96170917181705,2.92748497694271,2.94328075919241,1740844.45868694,0.0,1.0
2012-11-28,5.66,5.67,5.51,5.52,582800,2.98013758444168,2.98540284519158,2.90115867319323,2.90642393394313,1106877.75531612,0.0,1.0
2012-11-29,5.73,5.755,5.69,5.72,300200,3.01699440969096,3.03015756156571,2.99593336669138,3.01172914894107,570152.199975803,0.0,1.0
2012-11-30,5.74,5.78,5.7,5.74,440800,3.02225967044086,3.04332071344045,3.00119862744127,3.02225967044086,837185.508825229,0.0,1.0
2012-12-03,5.74,5.79,5.72,5.78,384900,3.02225967044086,3.04858597419035,3.01172914894107,3.04332071344045,731017.927284098,0.0,1.0
2012-12-04,5.83,5.85,5.795,5.82,916500,3.06964701718993,3.08017753868973,3.05121860456529,3.06438175644004,1740654.5345697,0.0,1.0
2012-12-05,5.82,5.87,5.77,5.87,1006500,3.06438175644004,3.09070806018952,3.03805545269055,3.09070806018952,1911586.24009209,0.0,1.0
2012-12-06,5.92,5.93,5.86,5.88,1070800,3.11703436393901,3.1222996246889,3.08544279943962,3.09597332093942,2033707.44748197,0.0,1.0
2012-12-07,5.93,5.94,5.88,5.92,800700,3.1222996246889,3.1275648854388,3.09597332093942,3.11703436393901,1520722.40679755,0.0,1.0
2012-12-10,5.9,5.9,5.84,5.88,485700,3.10650384243921,3.10650384243921,3.07491227793983,3.09597332093942,922461.437469179,0.0,1.0
2012-12-11,5.95,5.97,5.9,5.9,1063300,3.1328301461887,3.14336066768849,3.10650384243921,3.10650384243921,2019463.13868844,0.0,1.0
2012-12-12,6.0,6.06,5.95,5.95,1298500,3.15915644993818,3.19074801443756,3.1328301461887,3.1328301461887,2466164.66245363,0.0,1.0
2012-12-13,6.04,6.09,6.01,6.03,472400,3.18021749293777,3.20654379668725,3.16442171068808,3.17495223218787,897201.529875313,0.0,1.0
2012-12-14,6.06,6.1,6.031,6.06,422800,3.19074801443756,3.21180905743715,3.17547875826286,3.19074801443756,802999.167720751,0.0,1.0
2012-12-17,6.08,6.1,6.02,6.02,1018700,3.20127853593736,3.21180905743715,3.16968697143798,3.16968697143798,1934756.98239623,0.0,1.0
2012-12-18,6.24,6.26,6.16,6.16,950100,3.28552270793571,3.2960532294355,3.24340062193653,3.24340062193653,1804469.03796472,0.0,1.0
2012-12-19,6.31,6.3887,6.29,6.36,1038400,3.32237953318499,3.36381713528668,3.31184901168519,3.34870583693447,1972172.03349391,0.0,1.0
2012-12-20,6.47,6.49,6.4,6.43,795300,3.40662370518334,3.41715422668313,3.36976687993406,3.38556266218375,1510466.50446621,0.0,1.0
2012-12-21,6.35,6.35,6.27,6.27,811100,3.34344057618458,3.34344057618458,3.3013184901854,3.3013184901854,1540474.51499125,0.0,1.0
2012-12-24,6.3,6.38,6.3,6.3,252600,3.31711427243509,3.35923635843427,3.31711427243509,3.31711427243509,479748.320166182,0.0,1.0
2012-12-26,6.3,6.36,6.27,6.3,383100,3.31711427243509,3.34870583693447,3.3013184901854,3.31711427243509,727599.293173651,0.0,1.0
2012-12-27,6.35,6.42,6.27,6.4,420000,3.34344057618458,3.38029740143385,3.3013184901854,3.36976687993406,797681.29243783,0.0,1.0
2012-12-28,6.24,6.28,6.23,6.24,402100,3.28552270793571,3.3065837509353,3.28025744718581,3.28552270793571,763684.8754506,0.0,1.0
2012-12-31,6.44,6.45,6.18,6.24,571600,3.39082792293365,3.39609318368355,3.25393114343633,3.28552270793571,1085606.25418444,0.0,1.0
2013-01-02,6.51,6.55,6.45,6.55,849600,3.42768474818293,3.44874579118251,3.39609318368355,3.44874579118251,1613595.30013138,0.0,1.0
2013-01-03,6.49,6.54,6.47,6.51,392200,3.41715422668313,3.44348053043262,3.40662370518334,3.42768474818293,744882.387843138,0.0,1.0
2013-01-04,6.6399,6.66,6.51,6.51,671900,3.49608048532409,3.50666365943138,3.42768474818293,3.42768474818293,1276100.14378328,0.0,1.0
2013-01-07,6.67,6.68,6.63,6.65,644400,3.51192892018128,3.51719418093118,3.49086787718169,3.50139839868148,1223871.01154033,0.0,1.0
2013-01-08,6.56,6.62,6.511,6.59,496000,3.45401105193241,3.48560261643179,3.42821127425792,3.4698068341821,942023.62154563,0.0,1.0
2013-01-09,6.58,6.64,6.56,6.59,378200,3.46454157343221,3.49613313793159,3.45401105193241,3.4698068341821,718293.011428542,0.0,1.0
2013-01-10,6.67,6.68,6.58,6.65,395200,3.51192892018128,3.51719418093118,3.46454157343221,3.50139839868148,750580.11136055,0.0,1.0
2013-01-11,6.71,6.73,6.65,6.69,339500,3.53298996318087,3.54352048468066,3.50139839868148,3.52245944168107,644792.378053913,0.0,1.0
2013-01-14,6.76,6.77,6.7,6.76,492600,3.55931626693035,3.56458152768025,3.52772470243097,3.55931626693035,935566.201559228,0.0,1.0
2013-01-15,6.69,6.7,6.62,6.62,469400,3.52245944168107,3.52772470243097,3.48560261643179,3.48560261643179,891503.806357901,0.0,1.0
2013-01-16,6.54,6.575,6.48,6.5,385500,3.44348053043262,3.46190894305726,3.41188896593324,3.42241948743303,732157.471987581,0.0,1.0
2013-01-17,6.63,6.65,6.57,6.62,331600,3.49086787718169,3.50139839868148,3.45927631268231,3.48560261643179,629788.372791393,0.0,1.0
2013-01-18,6.65,6.66,6.56,6.6,249000,3.50139839868148,3.50666365943138,3.45401105193241,3.475072094932,472911.051945286,0.0,1.0
2013-01-22,6.61,6.62,6.52,6.54,441700,3.4803373556819,3.48560261643179,3.43295000893282,3.44348053043262,838894.825880452,0.0,1.0
2013-01-23,6.46,6.46,6.39,6.43,602200,3.40135844443344,3.40135844443344,3.36450161918416,3.38556266218375,1143723.03406205,0.0,1.0
2013-01-24,6.54,6.55,6.48,6.5,588900,3.44348053043262,3.44874579118251,3.41188896593324,3.42241948743303,1118463.12646819,0.0,1.0
2013-01-25,6.66,6.66,6.58,6.62,315100,3.50666365943138,3.50666365943138,3.46454157343221,3.48560261643179,598450.893445621,0.0,1.0
2013-01-28,6.7,6.72,6.64,6.72,389800,3.52772470243097,3.53825522393076,3.49613313793159,3.53825522393076,740324.209029206,0.0,1.0
2013-01-29,6.67,6.68,6.64,6.64,400000,3.51192892018128,3.51719418093118,3.49613313793159,3.49613313793159,759696.468988411,0.0,1.0
2013-01-30,6.66,6.7,6.64,6.66,278400,3.50666365943138,3.52772470243097,3.49613313793159,3.50666365943138,528748.742415934,0.0,1.0
2013-01-31,6.63,6.71,6.63,6.66,545900,3.49086787718169,3.53298996318087,3.49086787718169,3.50666365943138,1036795.75605193,0.0,1.0
2013-02-01,6.72,6.73,6.66,6.69,404700,3.53825522393076,3.54352048468066,3.50666365943138,3.52245944168107,768622.902499025,0.0,1.0
2013-02-04,6.3,6.42,6.28,6.42,883100,3.31711427243509,3.38029740143385,3.3065837509353,3.38029740143385,1677219.87940916,0.0,1.0
2013-02-05,6.47,6.5,6.4,6.43,763900,3.40662370518334,3.42241948743303,3.36976687993406,3.38556266218375,1450830.33165062,0.0,1.0
2013-02-06,6.36,6.3684,6.29,6.3,739700,3.34870583693447,3.35312865596439,3.31184901168519,3.31711427243509,1404868.69527682,0.0,1.0
2013-02-07,6.24,6.355,6.2,6.34,1646600,3.28552270793571,3.34607320655952,3.26446166493612,3.33817531543468,3127290.51459079,0.0,1.0
2013-02-08,6.32,6.345,6.29,6.31,541200,3.32764479393488,3.34080794580963,3.31184901168519,3.32237953318499,1027869.32254132,0.0,1.0
2013-02-11,6.37,6.4,6.33,6.35,412000,3.35397109768437,3.36976687993406,3.33291005468478,3.34344057618458,782487.363058063,0.0,1.0
2013-02-12,6.52,6.56,6.45,6.45,463900,3.43295000893282,3.45401105193241,3.39609318368355,3.39609318368355,881057.97990931,0.0,1.0
2013-02-13,6.52,6.61,6.51,6.57,584200,3.43295000893282,3.4803373556819,3.42768474818293,3.45927631268231,1109536.69295758,0.0,1.0
2013-02-14,6.57,6.58,6.46,6.47,691100,3.45927631268231,3.46454157343221,3.40135844443344,3.40662370518334,1312565.57429473,0.0,1.0
2013-02-15,6.83,6.95,6.81,6.93,1546900,3.59617309217963,3.65935622117839,3.58564257067984,3.6488256996786,2937936.16969543,0.0,1.0
2013-02-19,6.85,6.86,6.81,6.84,776000,3.60670361367942,3.61196887442932,3.58564257067984,3.60143835292953,1473811.14983752,0.0,1.0
2013-02-20,6.49,6.6701,6.49,6.65,844400,3.41715422668313,3.51198157278878,3.41715422668313,3.50139839868148,1603719.24603454,0.0,1.0
2013-02-21,6.24,6.3185,6.21,6.28,1564200,3.28552270793571,3.3268550048224,3.26972692568602,3.3065837509353,2970793.04197918,0.0,1.0
2013-02-22,6.31,6.32,6.21,6.27,956000,3.32237953318499,3.32764479393488,3.26972692568602,3.3013184901854,1815674.5608823,0.0,1.0
2013-02-25,5.88,6.4,5.86,6.39,2037300,3.09597332093942,3.36976687993406,3.08544279943962,3.36450161918416,3869324.04067522,0.0,1.0
2013-02-26,5.93,5.94,5.84,5.91,1186000,3.1222996246889,3.1275648854388,3.07491227793983,3.11176910318911,2252500.03055064,0.0,1.0
2013-02-27,5.98,5.99,5.81,5.83,736500,3.14862592843839,3.15389118918828,3.05911649569014,3.06964701718993,1398791.12352491,0.0,1.0
2013-02-28,5.92,6.01,5.91,5.95,1381800,3.11703436393901,3.16442171068808,3.11176910318911,3.1328301461887,2624371.45212046,0.0,1.0
2013-03-01,5.84,5.855,5.7,5.75,1041100,3.07491227793983,3.08281016906468,3.00119862744127,3.02752493119076,1977299.98465959,0.0,1.0
2013-03-04,5.81,5.82,5.73,5.75,880200,3.05911649569014,3.06438175644004,3.01699440969096,3.02752493119076,1671712.080009,0.0,1.0
2013-03-05,5.98,6.04,5.9699,6.01,755900,3.14862592843839,3.18021749293777,3.14330801508099,3.16442171068808,1435636.40227085,0.0,1.0
2013-03-06,6.13,6.18,6.085,6.17,875800,3.22760483968684,3.25393114343633,3.20391116631231,3.24866588268643,1663355.41885013,0.0,1.0
2013-03-07,6.19,6.2,6.14,6.15,416700,3.25919640418622,3.26446166493612,3.23287010043674,3.23813536118664,791413.796568678,0.0,1.0
2013-03-08,6.26,6.28,6.19,6.24,879400,3.2960532294355,3.3065837509353,3.25919640418622,3.28552270793571,1670192.68707102,0.0,1.0
2013-03-11,6.24,6.24,6.154,6.16,987100,3.28552270793571,3.28552270793571,3.24024146548659,3.24340062193653,1874740.96134615,0.0,1.0
2013-03-12,6.26,6.3,6.23,6.28,452300,3.2960532294355,3.31711427243509,3.28025744718581,3.3065837509353,859026.782308646,0.0,1.0
2013-03-13,6.3,6.31,6.2,6.23,323200,3.31711427243509,3.32237953318499,3.26446166493612,3.28025744718581,613834.746942636,0.0,1.0
2013-03-14,6.49,6.53,6.4,6.4,821400,3.41715422668313,3.43821526968272,3.36976687993406,3.36976687993406,1560036.6990677,0.0,1.0
2013-03-15,6.38,6.47,6.36,6.46,397600,3.35923635843427,3.40662370518334,3.34870583693447,3.40135844443344,755138.29017448,0.0,1.0
2013-03-18,6.21,6.305,6.15,6.18,698500,3.26972692568602,3.31974690281004,3.23813536118664,3.25393114343633,1326619.95897101,0.0,1.0
2013-03-19,6.16,6.24,6.09,6.22,703400,3.24340062193653,3.28552270793571,3.20654379668725,3.27499218643591,1335926.24071612,0.0,1.0
2013-03-20,6.25,6.28,6.2115,6.27,570400,3.29078796868561,3.3065837509353,3.2705167147985,3.3013184901854,1083327.16477747,0.0,1.0
2013-03-21,6.12,6.2,6.1,6.1,431500,3.22233957893695,3.26446166493612,3.21180905743715,3.21180905743715,819522.565921247,0.0,1.0
2013-03-22,6.15,6.21,6.12,6.19,421400,3.23813536118664,3.26972692568602,3.22233957893695,3.25919640418622,800340.23007929,0.0,1.0
2013-03-25,5.89,6.12,5.82,6.11,1517600,3.10123858168931,3.22233957893695,3.06438175644004,3.21707431818705,2882288.40334204,0.0,1.0
2013-03-26,6.13,6.15,5.8801,5.9,1502600,3.22760483968684,3.23813536118664,3.09602597354692,3.10650384243921,2853799.78575497,0.0,1.0
2013-03-27,5.98,6.02,5.86,5.91,2262700,3.14862592843839,3.16968697143798,3.08544279943962,3.11176910318911,4297413.00095019,0.0,1.0
2013-03-28,6.01,6.11,5.9601,6.06,981300,3.16442171068808,3.21707431818705,3.13814805954609,3.19074801443756,1863725.36254582,0.0,1.0
2013-04-01,6.01,6.14,5.99,6.13,836900,3.16442171068808,3.23287010043674,3.15389118918828,3.22760483968684,1589474.937241,0.0,1.0
2013-04-02,6.18,6.22,6.12,6.13,1281000,3.25393114343633,3.27499218643591,3.22233957893695,3.22760483968684,2432927.94193538,0.0,1.0
2013-04-03,6.08,6.165,6.04,6.14,1129400,3.20127853593736,3.24603325231148,3.18021749293777,3.23287010043674,2145002.98018878,0.0,1.0
2013-04-04,6.05,6.13,5.965,6.06,706700,3.18548275368767,3.22760483968684,3.14072803731354,3.19074801443756,1342193.73658527,0.0,1.0
2013-04-05,5.97,5.98,5.84,5.89,1863500,3.14336066768849,3.14862592843839,3.07491227793983,3.10123858168931,3539235.92489976,0.0,1.0
2013-04-08,5.99,6.0,5.9,5.96,1118600,3.15389118918828,3.15915644993818,3.10650384243921,3.13809540693859,2124491.17552609,0.0,1.0
2013-04-09,6.01,6.05,5.905,5.94,698200,3.16442171068808,3.18548275368767,3.10913647281416,3.1275648854388,1326050.18661927,0.0,1.0
2013-04-10,6.23,6.245,6.14,6.15,776700,3.28025744718581,3.28815533831066,3.23287010043674,3.23813536118664,1475140.61865825,0.0,1.0
2013-04-11,6.26,6.31,6.22,6.26,535000,3.2960532294355,3.32237953318499,3.27499218643591,3.2960532294355,1016094.027272,0.0,1.0
2013-04-12,6.13,6.15,6.08,6.13,615000,3.22760483968684,3.23813536118664,3.20127853593736,3.22760483968684,1168033.32106968,0.0,1.0
2013-04-15,5.94,6.13,5.94,6.13,683600,3.1275648854388,3.22760483968684,3.1275648854388,3.22760483968684,1298321.26550119,0.0,1.0
2013-04-16,6.18,6.18,6.1,6.15,618300,3.25393114343633,3.25393114343633,3.21180905743715,3.23813536118664,1174300.81693883,0.0,1.0
2013-04-17,5.9,6.02,5.86,6.02,1239100,3.10650384243921,3.16968697143798,3.08544279943962,3.16968697143798,2353349.73680885,0.0,1.0
2013-04-18,5.76,5.89,5.71,5.88,995700,3.03279019194065,3.10123858168931,3.00646388819117,3.09597332093942,1891074.4354294,0.0,1.0
2013-04-19,5.9,5.92,5.84,5.87,1034800,3.10650384243921,3.11703436393901,3.07491227793983,3.09070806018952,1965334.76527302,0.0,1.0
2013-04-22,5.92,5.94,5.81,5.91,643600,3.11703436393901,3.1275648854388,3.05911649569014,3.11176910318911,1222351.61860235,0.0,1.0
2013-04-23,6.19,6.19,6.04,6.05,842500,3.25919640418622,3.25919640418622,3.18021749293777,3.18548275368767,1600110.68780684,0.0,1.0
2013-04-24,6.27,6.29,6.19,6.19,561500,3.3013184901854,3.31184901168519,3.25919640418622,3.25919640418622,1066423.91834248,0.0,1.0
2013-04-25,6.35,6.43,6.32,6.33,1035700,3.34344057618458,3.38556266218375,3.32764479393488,3.33291005468478,1967044.08232824,0.0,1.0
2013-04-26,6.45,6.46,6.3899,6.41,924900,3.39609318368355,3.40135844443344,3.36444896657666,3.37503214068396,1756608.16041845,0.0,1.0
2013-04-29,6.58,6.59,6.52,6.55,763000,3.46454157343221,3.4698068341821,3.43295000893282,3.44874579118251,1449121.01459539,0.0,1.0
2013-04-30,6.76,6.76,6.58,6.62,3386300,3.55931626693035,3.55931626693035,3.46454157343221,3.48560261643179,6431400.38233864,0.0,1.0
2013-05-01,6.68,6.76,6.65,6.75,2212500,3.51719418093118,3.55931626693035,3.50139839868148,3.55405100618045,4202071.09409214,0.0,1.0
2013-05-02,6.64,6.66,6.51,6.54,2245700,3.49613313793159,3.50666365943138,3.42768474818293,3.44348053043262,4265125.90101818,0.0,1.0
2013-05-03,6.79,6.8,6.69,6.7,1065400,3.57511204918004,3.58037730992994,3.52245944168107,3.52772470243097,2023451.54515063,0.0,1.0
2013-05-06,6.84,6.85,6.75,6.8,1155400,3.60143835292953,3.60670361367942,3.55405100618045,3.58037730992994,2194383.25067302,0.0,1.0
2013-05-07,6.84,6.87,6.77,6.84,1081700,3.60143835292953,3.61723413517922,3.56458152768025,3.60143835292953,2054409.17626191,0.0,1.0
2013-05-08,6.62,6.65,6.51,6.62,3487600,3.48560261643179,3.50139839868148,3.42768474818293,3.48560261643179,6623793.51310996,0.0,1.0
2013-05-09,6.58,6.63,6.52,6.53,3520200,3.46454157343221,3.49086787718169,3.43295000893282,3.43821526968272,6685708.7753325,0.0,1.0
2013-05-10,6.52,6.56,6.4,6.48,5585100,3.43295000893282,3.45401105193241,3.36976687993406,3.41188896593324,10607451.8723679,0.0,1.0
2013-05-13,6.48,6.48,6.4,6.44,1239200,3.41188896593324,3.41188896593324,3.36976687993406,3.39082792293365,2353539.66092609,0.0,1.0
2013-05-14,6.53,6.54,6.46,6.46,2824200,3.43821526968272,3.44348053043262,3.40135844443344,3.40135844443344,5363836.91929268,0.0,1.0
2013-05-15,6.5,6.52,6.45,6.46,1522300,3.42241948743303,3.43295000893282,3.39609318368355,3.40135844443344,2891214.83685264,0.0,1.0
2013-05-16,6.47,6.51,6.42,6.49,1384100,3.40662370518334,3.42768474818293,3.38029740143385,3.41715422668313,2628739.70681715,0.0,1.0
2013-05-17,6.5,6.51,6.41,6.43,1824600,3.49707561960582,3.50245573594367,3.44865457256512,3.45941480524083,3391376.47853803,0.14179,1.0
2013-05-20,6.56,6.57,6.47,6.5,1278100,3.52935631763295,3.53473643397081,3.48093527059225,3.49707561960582,2375599.1873394,0.0,1.0
2013-05-21,6.41,6.46,6.35,6.41,1020500,3.44865457256512,3.4755551542544,3.41637387453799,3.44865457256512,1896799.13205528,0.0,1.0
2013-05-22,6.42,6.56,6.37,6.44,1553800,3.45403468890298,3.52935631763295,3.4271341072137,3.46479492157869,2888041.63781234,0.0,1.0
2013-05-23,6.45,6.5,6.32,6.34,1257600,3.47017503791654,3.49707561960582,3.40023352552443,3.41099375820014,2337495.92207028,0.0,1.0
2013-05-24,6.42,6.43,6.33,6.36,873000,3.45403468890298,3.45941480524083,3.40561364186228,3.42175399087585,1622641.49170432,0.0,1.0
2013-05-28,6.52,6.62,6.48,6.54,876700,3.50783585228153,3.56163701566008,3.48631538693011,3.51859608495724,1629518.66641143,0.0,1.0
2013-05-29,6.73,6.76,6.64,6.67,1507500,3.62081829537649,3.63695864439005,3.57239724833579,3.58853759734936,2801984.01918014,0.0,1.0
2013-05-30,7.08,7.1,6.955,6.98,2367100,3.80912236720142,3.81988259987713,3.74187091297823,3.75532120382286,4399718.98626952,0.0,1.0
2013-05-31,6.87,6.92,6.83,6.87,2850300,3.69613992410646,3.72304050579573,3.67461945875504,3.69613992410646,5297840.8291006,0.0,1.0
2013-06-03,6.99,6.99,6.86,6.9,1614600,3.76070132016072,3.76070132016072,3.6907598077686,3.71228027312002,3001050.34651294,0.0,1.0
2013-06-04,6.9,6.99,6.85,6.94,1215900,3.71228027312002,3.76070132016072,3.68537969143075,3.73380073847144,2259988.3044253,0.0,1.0
2013-06-05,6.7,6.851,6.7,6.84,979600,3.60467794636292,3.68591770306453,3.60467794636292,3.67999957509289,1820778.47110373,0.0,1.0
2013-06-06,6.72,6.73,6.6,6.69,870700,3.61543817903863,3.62081829537649,3.55087678298437,3.59929783002507,1618366.49121071,0.0,1.0
2013-06-07,6.89,6.89,6.76,6.84,598500,3.70690015678217,3.70690015678217,3.63695864439005,3.67999957509289,1112429.47627152,0.0,1.0
2013-06-10,6.94,6.97,6.885,6.96,743800,3.73380073847144,3.74994108748501,3.70421009861324,3.74456097114715,1382497.98571555,0.0,1.0
2013-06-11,6.81,6.88,6.785,6.81,1273800,3.66385922607933,3.70152004044431,3.65040893523469,3.66385922607933,2367606.79511221,0.0,1.0
2013-06-12,6.66,6.79,6.645,6.79,857100,3.5831574810115,3.65309899340362,3.57508730650472,3.65309899340362,1593088.22742242,0.0,1.0
2013-06-13,6.78,6.8,6.6549,6.7,625600,3.64771887706576,3.65847910974147,3.58041362167919,3.60467794636292,1162800.13426142,0.0,1.0
2013-06-14,6.78,6.88,6.735,6.83,975900,3.64771887706576,3.70152004044431,3.62350835354541,3.67461945875504,1813901.29639662,0.0,1.0
2013-06-17,6.93,6.99,6.87,6.96,799300,3.72842062213359,3.76070132016072,3.69613992410646,3.74456097114715,1485655.60632218,0.0,1.0
2013-06-18,7.04,7.09,6.93,6.94,1138500,3.78760190185,3.81450248353927,3.72842062213359,3.73380073847144,2116125.24433605,0.0,1.0
2013-06-19,6.67,6.88,6.67,6.85,1398400,3.58853759734936,3.70152004044431,3.58853759734936,3.68537969143075,2599200.30011377,0.0,1.0
2013-06-20,6.7,6.805,6.66,6.73,1314400,3.60467794636292,3.6611691679104,3.5831574810115,3.62081829537649,2443069.84730374,0.0,1.0
2013-06-21,6.69,6.79,6.59,6.76,1182600,3.59929783002507,3.65309899340362,3.54549666664652,3.63695864439005,2198093.73206132,0.0,1.0
2013-06-24,6.73,6.78,6.6501,6.7,1304100,3.62081829537649,3.64771887706576,3.57783116583702,3.60467794636292,2423925.27987583,0.0,1.0
2013-06-25,6.71,6.73,6.64,6.7,839600,3.61005806270078,3.62081829537649,3.57239724833579,3.60467794636292,1560561.04975366,0.0,1.0
2013-06-26,6.72,6.75,6.66,6.73,737500,3.61543817903863,3.6315785280522,3.5831574810115,3.62081829537649,1370788.2017548,0.0,1.0
2013-06-27,6.71,6.79,6.69,6.75,252938,3.61005806270078,3.65309899340362,3.59929783002507,3.6315785280522,470134.815153158,0.0,1.0
2013-06-28,6.76,6.78,6.693,6.71,290541,3.63695864439005,3.64771887706576,3.60091186492642,3.61005806270078,540027.355831919,0.0,1.0
2013-07-01,6.93,6.99,6.9,6.955,1002000,3.72842062213359,3.76070132016072,3.71228027312002,3.74187091297823,1862413.25851974,0.0,1.0
2013-07-02,6.9,7.0,6.86,6.93,901900,3.71228027312002,3.76608143649857,3.6907598077686,3.72842062213359,1676357.80225444,0.0,1.0
2013-07-03,7.01,7.04,6.93,6.94,749300,3.77146155283643,3.78760190185,3.72842062213359,3.73380073847144,1392720.81298287,0.0,1.0
2013-07-05,7.2,7.2,7.095,7.13,1088200,3.87368376325568,3.87368376325568,3.8171925417082,3.83602294889069,2022632.8422367,0.0,1.0
2013-07-08,7.26,7.3,7.23,7.25,1421800,3.90596446128281,3.92748492663423,3.88982411226924,3.90058434494495,2642693.78339657,0.0,1.0
2013-07-09,7.3,7.39,7.27,7.37,808900,3.92748492663423,3.97590597367492,3.91134457762066,3.96514574099921,1503499.08664333,0.0,1.0
2013-07-10,7.42,7.47,7.33,7.37,803900,3.99204632268849,4.01894690437776,3.94362527564779,3.96514574099921,1494205.6073094,0.0,1.0
2013-07-11,7.26,7.27,7.165,7.27,1216400,3.90596446128281,3.91134457762066,3.85485335607318,3.91134457762066,2260917.65235869,0.0,1.0
2013-07-12,7.31,7.31,7.21,7.24,546000,3.93286504297208,3.93286504297208,3.87906387959353,3.8952042286071,1014847.94326525,0.0,1.0
2013-07-15,7.36,7.39,7.27,7.31,1040700,3.95976562466136,3.97590597367492,3.91134457762066,3.93286504297208,1934344.78856436,0.0,1.0
2013-07-16,7.3,7.32,7.22,7.25,798100,3.92748492663423,3.93824515930994,3.88444399593139,3.90058434494495,1483425.17128204,0.0,1.0
2013-07-17,7.27,7.335,7.22,7.28,698600,3.91134457762066,3.94631533381672,3.88444399593139,3.91672469395852,1298484.93253682,0.0,1.0
2013-07-18,7.52,7.53,7.42,7.42,818800,4.04584748606704,4.0512276024049,3.99204632268849,3.99204632268849,1521900.17572451,0.0,1.0
2013-07-19,7.5,7.54,7.44,7.47,539700,4.03508725339133,4.05660771874275,4.0028065553642,4.01894690437776,1003138.15930449,0.0,1.0
2013-07-22,7.62,7.62,7.56,7.58,894000,4.09964864944559,4.09964864944559,4.06736795141846,4.07812818409417,1661674.10490683,0.0,1.0
2013-07-23,7.74,7.78,7.69,7.77,1432600,4.16421004549985,4.18573051085127,4.13730946381058,4.18035039451342,2662767.69875786,0.0,1.0
2013-07-24,7.72,7.81,7.69,7.79,689800,4.15344981282414,4.20187085986484,4.13730946381058,4.19111062718913,1282128.4089091,0.0,1.0
2013-07-25,7.84,7.84,7.73,7.75,904600,4.2180112088784,4.2180112088784,4.158829929162,4.16959016183771,1681376.28109477,0.0,1.0
2013-07-26,7.79,7.82,7.69,7.72,826700,4.19111062718913,4.20725097620269,4.13730946381058,4.15344981282414,1536583.87307212,0.0,1.0
2013-07-29,7.68,7.72,7.6401,7.7,434600,4.13192934747272,4.15344981282414,4.11046268328468,4.14268958014843,807789.223705267,0.0,1.0
2013-07-30,7.56,7.761,7.52,7.73,1740200,4.06736795141846,4.17550828980935,4.04584748606704,4.158829929162,3234502.54738128,0.0,1.0
2013-07-31,7.73,7.81,7.66,7.67,1213400,4.158829929162,4.20187085986484,4.12116911479701,4.12654923113487,2255341.56475833,0.0,1.0
2013-08-01,7.9,7.93,7.8067,7.83,954800,4.25029190690553,4.2664322559191,4.20009542147335,4.21263109254055,1774682.81360743,0.0,1.0
2013-08-02,7.95,7.96,7.9,7.9,952100,4.27719248859481,4.28257260493266,4.25029190690553,4.25029190690553,1769664.33476711,0.0,1.0
2013-08-05,7.94,7.98,7.89,7.93,846100,4.27181237225695,4.29333283760838,4.24491179056768,4.2664322559191,1572642.57288778,0.0,1.0
2013-08-06,7.96,8.0,7.92,7.98,902400,4.28257260493266,4.30409307028409,4.26105213958124,4.29333283760838,1677287.15018784,0.0,1.0
2013-08-07,7.92,7.94,7.85,7.9,863200,4.26105213958124,4.27181237225695,4.22339132521626,4.25029190690553,1604426.27220982,0.0,1.0
2013-08-08,7.72,7.821,7.705,7.81,3104700,4.15344981282414,4.20778898783648,4.14537963831736,4.20187085986484,5770693.05761101,0.0,1.0
2013-08-09,7.75,7.8,7.72,7.74,3229500,4.16959016183771,4.19649074352698,4.15344981282414,4.16421004549985,6002658.30178591,0.0,1.0
2013-08-12,7.7,7.74,7.68,7.69,569200,4.14268958014843,4.16421004549985,4.13192934747272,4.13730946381058,1057969.68737469,0.0,1.0
2013-08-13,7.79,7.8,7.72,7.75,938600,4.19111062718913,4.19649074352698,4.15344981282414,4.16959016183771,1744571.94056549,0.0,1.0
2013-08-14,7.85,7.88,7.79,7.8,3447000,4.22339132521626,4.23953167422982,4.19111062718913,4.19649074352698,6406924.65281191,0.0,1.0
2013-08-15,7.66,7.71,7.55,7.66,1255400,4.19954288352545,4.22695504333958,4.13923613193435,4.19954288352545,2289859.6982363,0.145673,1.0
2013-08-16,7.65,7.7,7.53,7.58,1380800,4.19406045156262,4.22147261137676,4.1282712680087,4.15568342782283,2518590.3069338,0.0,1.0
2013-08-19,7.58,7.705,7.57,7.66,958900,4.15568342782283,4.22421382735817,4.15020099586001,4.19954288352545,1749041.31323785,0.0,1.0
2013-08-20,7.4,7.45,7.33,7.43,1121800,4.05699965249195,4.08441181230608,4.01862262875216,4.07344694838043,2046172.22357932,0.0,1.0
2013-08-21,7.39,7.49,7.35,7.43,694300,4.05151722052912,4.10634154015739,4.02958749267781,4.07344694838043,1266408.78483787,0.0,1.0
2013-08-22,7.56,7.57,7.5,7.51,726600,4.14471856389718,4.15020099586001,4.11182397212022,4.11730640408304,1325324.24465389,0.0,1.0
2013-08-23,7.49,7.49,7.4,7.4,800300,4.10634154015739,4.10634154015739,4.05699965249195,4.05699965249195,1459753.63748488,0.0,1.0
2013-08-26,7.4,7.47,7.4,7.45,666100,4.05699965249195,4.09537667623174,4.05699965249195,4.08441181230608,1214971.75800159,0.0,1.0
2013-08-27,7.12,7.245,7.11,7.21,1543200,3.90349155753279,3.97202195706813,3.89800912556997,3.95283344519824,2814809.21325336,0.0,1.0
2013-08-28,7.24,7.27,7.11,7.14,1103700,3.96928074108672,3.9857280369752,3.89800912556997,3.91445642145845,2013157.67798583,0.0,1.0
2013-08-29,7.23,7.3,7.22,7.22,1224300,3.96379830912389,4.00217533286368,3.95831587716106,3.95831587716106,2233133.04807289,0.0,1.0
2013-08-30,7.1,7.17,7.08,7.17,582900,3.89252669360714,3.93090371734693,3.88156182968149,3.93090371734693,1063214.28875413,0.0,1.0
2013-09-03,7.21,7.26,7.16,7.18,740300,3.95283344519824,3.98024560501237,3.9254212853841,3.93638614930975,1350313.1548545,0.0,1.0
2013-09-04,7.29,7.3,7.12,7.16,1009200,3.99669290090085,4.00217533286368,3.90349155753279,3.9254212853841,1840788.91784298,0.0,1.0
2013-09-05,7.35,7.35,7.26,7.3,1080800,4.02958749267781,4.02958749267781,3.98024560501237,4.00217533286368,1971387.8937819,0.0,1.0
2013-09-06,7.33,7.41,7.265,7.39,826800,4.01862262875216,4.06248208445477,3.98298682099378,4.05151722052912,1508089.85064663,0.0,1.0
2013-09-09,7.5,7.51,7.42,7.44,522300,4.11182397212022,4.11730640408304,4.0679645164176,4.07892938034326,952679.401297451,0.0,1.0
2013-09-10,7.64,7.665,7.6,7.62,1675000,4.18857801959979,4.20228409950686,4.16664829174849,4.17761315567414,3055213.47343143,0.0,1.0
2013-09-11,7.76,7.76,7.66,7.67,622700,4.25436720315372,4.25436720315372,4.19954288352545,4.20502531548828,1135809.80889895,0.0,1.0
2013-09-12,7.64,7.69,7.62,7.67,595000,4.18857801959979,4.21599017941393,4.17761315567414,4.20502531548828,1085284.7860846,0.0,1.0
2013-09-13,7.64,7.66,7.545,7.62,547600,4.18857801959979,4.19954288352545,4.13649491595294,4.17761315567414,998826.804806596,0.0,1.0
2013-09-16,7.69,7.72,7.6,7.71,993700,4.21599017941393,4.23243747530241,4.16664829174849,4.22695504333958,1812516.79316347,0.0,1.0
2013-09-17,7.7,7.7,7.63,7.65,486200,4.22147261137676,4.22147261137676,4.18309558763697,4.19406045156262,886832.71091484,0.0,1.0
2013-09-18,7.88,7.925,7.695,7.72,1757500,4.32015638670764,4.34482733054036,4.21873139539534,4.23243747530241,3205694.1370482,0.0,1.0
2013-09-19,7.49,7.59,7.49,7.58,2475300,4.10634154015739,4.16116585978566,4.10634154015739,4.15568342782283,4514967.1109163,0.0,1.0
2013-09-20,7.52,7.6001,7.51,7.57,1086000,4.12278883604587,4.16670311606812,4.11730640408304,4.15020099586001,1980872.73560987,0.0,1.0
2013-09-23,7.53,7.56,7.51,7.55,757800,4.1282712680087,4.14471856389718,4.11730640408304,4.13923613193435,1382233.29562169,0.0,1.0
2013-09-24,7.51,7.58,7.51,7.56,548700,4.11730640408304,4.15568342782283,4.11730640408304,4.14471856389718,1000833.21365482,0.0,1.0
2013-09-25,7.54,7.61,7.53,7.55,438300,4.13375369997153,4.17213072371131,4.1282712680087,4.13923613193435,799462.72561492,0.0,1.0
2013-09-26,7.46,7.498,7.44,7.46,476400,4.08989424426891,4.11072748572765,4.07892938034326,4.08989424426891,868957.432085212,0.0,1.0
2013-09-27,7.47,7.5,7.44,7.45,448200,4.09537667623174,4.11182397212022,4.07892938034326,4.08441181230608,817520.405248933,0.0,1.0
2013-09-30,7.4,7.44,7.35,7.37,717300,4.05699965249195,4.07892938034326,4.02958749267781,4.04055235660347,1308360.96984618,0.0,1.0
2013-10-01,7.62,7.62,7.49,7.5,893700,4.17761315567414,4.17761315567414,4.10634154015739,4.11182397212022,1630115.9887795,0.0,1.0
2013-10-02,7.68,7.69,7.6,7.67,919000,4.2105077474511,4.21599017941393,4.16664829174849,4.20502531548828,1676263.39228864,0.0,1.0
2013-10-03,7.71,7.77,7.68,7.75,853700,4.22695504333958,4.25984963511655,4.2105077474511,4.24888477119089,1557155.66702592,0.0,1.0
2013-10-04,7.72,7.76,7.705,7.73,476400,4.23243747530241,4.25436720315372,4.22421382735817,4.23791990726524,868957.432085212,0.0,1.0
2013-10-07,7.64,7.67,7.62,7.62,480500,4.18857801959979,4.20502531548828,4.17761315567414,4.17761315567414,876435.865064955,0.0,1.0
2013-10-08,7.55,7.67,7.55,7.65,390400,4.13923613193435,4.20502531548828,4.13923613193435,4.19406045156262,712092.740315002,0.0,1.0
2013-10-09,7.53,7.55,7.47,7.55,747700,4.1282712680087,4.13923613193435,4.09537667623174,4.13923613193435,1363810.81437891,0.0,1.0
2013-10-10,7.73,7.76,7.7,7.72,1292300,4.23791990726524,4.25436720315372,4.22147261137676,4.23243747530241,2357165.59505399,0.0,1.0
2013-10-11,7.78,7.78,7.73,7.73,775100,4.26533206707937,4.26533206707937,4.23791990726524,4.23791990726524,1413788.63478012,0.0,1.0
2013-10-14,7.86,7.86,7.75,7.76,489400,4.30919152278199,4.30919152278199,4.24888477119089,4.25436720315372,892669.536655127,0.0,1.0
2013-10-15,7.84,7.88,7.8299,7.86,506700,4.29822665885633,4.32015638670764,4.29268940257388,4.30919152278199,924224.875813554,0.0,1.0
2013-10-16,7.94,7.97,7.84,7.86,720500,4.3530509784846,4.36949827437308,4.29822665885633,4.30919152278199,1314197.79558647,0.0,1.0
2013-10-17,8.08,8.1,7.97,7.97,1149800,4.42980502596418,4.44076988988983,4.36949827437308,4.36949827437308,2097244.44880684,0.0,1.0
2013-10-18,8.2,8.21,8.11,8.14,715500,4.4955942095181,4.50107664148093,4.44625232185266,4.46269961774114,1305077.75536727,0.0,1.0
2013-10-21,8.09,8.17,8.07,8.17,845500,4.43528745792701,4.47914691362962,4.42432259400135,4.47914691362962,1542198.80106643,0.0,1.0
2013-10-22,8.09,8.15,8.06,8.07,761200,4.43528745792701,4.46818204970397,4.41884016203853,4.42432259400135,1388434.92297075,0.0,1.0
2013-10-23,8.05,8.08,8.0201,8.05,476400,4.4133577300757,4.42980502596418,4.39696525850685,4.4133577300757,868957.432085212,0.0,1.0
2013-10-24,8.13,8.15,8.1,8.14,414200,4.45721718577832,4.46818204970397,4.44076988988983,4.46269961774114,755504.131758385,0.0,1.0
2013-10-25,7.97,8.02,7.94,8.02,856200,4.36949827437308,4.39691043418722,4.3530509784846,4.39691043418722,1561715.68713551,0.0,1.0
2013-10-28,7.88,7.94,7.86,7.93,781400,4.32015638670764,4.3530509784846,4.30919152278199,4.34756854652178,1425279.88545631,0.0,1.0
2013-10-29,7.96,7.98,7.935,7.95,714100,4.36401584241026,4.37498070633591,4.35030976250319,4.35853341044743,1302524.1441059,0.0,1.0
2013-10-30,7.93,8.01,7.89,7.99,1048800,4.34756854652178,4.39142800222439,4.32563881867047,4.38046313829874,1913019.63637903,0.0,1.0
2013-10-31,7.96,8.0,7.915,7.94,610700,4.36401584241026,4.38594557026157,4.33934489857754,4.3530509784846,1113921.71237288,0.0,1.0
2013-11-01,7.86,7.87,7.78,7.79,1045700,4.30919152278199,4.31467395474481,4.26533206707937,4.2708144990422,1907365.21144313,0.0,1.0
2013-11-04,7.88,7.88,7.815,7.88,490400,4.32015638670764,4.32015638670764,4.28452057894927,4.32015638670764,894493.544698967,0.0,1.0
2013-11-05,7.72,7.79,7.72,7.78,766400,4.23243747530241,4.2708144990422,4.23243747530241,4.26533206707937,1397919.76479871,0.0,1.0
2013-11-06,7.92,7.92,7.83,7.85,1165700,4.34208611455895,4.34208611455895,4.29274422689351,4.30370909081916,2126246.17670389,0.0,1.0
2013-11-07,7.86,7.96,7.86,7.9,982800,4.30919152278199,4.36401584241026,4.30919152278199,4.3311212506333,1792635.10548561,0.0,1.0
2013-11-08,8.14,8.14,7.88,7.88,4517700,4.46269961774114,4.46269961774114,4.32015638670764,4.32015638670764,8240321.13965442,0.0,1.0
2013-11-11,8.18,8.2,8.12,8.18,1180300,4.48462934559245,4.4955942095181,4.45173475381549,4.48462934559245,2152876.69414395,0.0,1.0
2013-11-12,8.29,8.37,8.25,8.32,1023600,4.54493609718355,4.58879555288616,4.52300636933224,4.56138339307203,1867054.63367427,0.0,1.0
2013-11-13,8.54,8.56,8.4,8.41,1237400,4.68199689625422,4.69296176017987,4.60524284877464,4.61072528073747,2257027.55344719,0.0,1.0
2013-11-14,8.5,8.52,8.45,8.47,972700,4.66006716840291,4.67103203232857,4.63265500858878,4.64361987251443,1774212.62424283,0.0,1.0
2013-11-15,8.53,8.54,8.46,8.49,1476700,4.67651446429139,4.68199689625422,4.63813744055161,4.65458473644009,2693512.67833802,0.0,1.0
2013-11-18,8.51,8.6,8.51,8.56,1068300,4.66554960036574,4.71489148803118,4.66554960036574,4.69296176017987,1948587.7932339,0.0,1.0
2013-11-19,8.51,8.56,8.49,8.51,1809700,4.66554960036574,4.69296176017987,4.65458473644009,4.66554960036574,3300907.35693662,0.0,1.0
2013-11-20,8.49,8.58,8.455,8.56,730500,4.65458473644009,4.70392662410553,4.63539622457019,4.69296176017987,1332437.87602487,0.0,1.0
2013-11-21,8.75,8.77,8.7,8.73,1307900,4.79712796747359,4.80809283139924,4.76971580765945,4.78616310354793,2385620.12053788,0.0,1.0
2013-11-22,8.85,8.85,8.77,8.83,1168600,4.85195228710186,4.85195228710186,4.80809283139924,4.8409874231762,2131535.80003102,0.0,1.0
2013-11-25,8.75,8.8999,8.74,8.88,3618800,4.79712796747359,4.87930962259636,4.79164553551076,4.86839958299034,6600720.30904694,0.0,1.0
2013-11-26,8.86,8.9,8.8352,8.88,879700,4.85743471906468,4.87936444691599,4.84383828779687,4.86839958299034,1604579.87616575,0.0,1.0
2013-11-27,8.89,8.93,8.86,8.91,674836,4.87388201495316,4.89581174280447,4.85743471906468,4.88484687887882,1230906.29227258,0.0,1.0
2013-11-29,8.88,8.94,8.86,8.91,243377,4.86839958299034,4.9012941747673,4.85743471906468,4.88484687887882,443921.605685564,0.0,1.0
2013-12-02,8.8,8.9,8.79,8.83,608300,4.82454012728772,4.87936444691599,4.81905769532489,4.8409874231762,1109544.09306766,0.0,1.0
2013-12-03,8.76,8.84,8.7402,8.8,1014900,4.80261039943641,4.84646985513903,4.79175518415002,4.82454012728772,1851185.76369287,0.0,1.0
2013-12-04,8.81,8.83,8.69,8.71,1158100,4.83002255925055,4.8409874231762,4.76423337569662,4.77519823962228,2112383.7155707,0.0,1.0
2013-12-05,8.57,8.74,8.55,8.74,1457900,4.6984441921427,4.79164553551076,4.68747932821705,4.79164553551076,2659221.32711383,0.0,1.0
2013-12-06,8.72,8.72,8.66,8.69,760200,4.78068067158511,4.78068067158511,4.74778607980814,4.76423337569662,1386610.91492691,0.0,1.0
2013-12-09,8.79,8.82,8.71,8.71,403200,4.81905769532489,4.83550499121338,4.77519823962228,4.77519823962228,735440.04327615,0.0,1.0
2013-12-10,8.87,8.91,8.852,8.88,591400,4.86291715102751,4.88484687887882,4.85304877349442,4.86839958299034,1078718.35712677,0.0,1.0
2013-12-11,8.75,8.91,8.73,8.89,517200,4.79712796747359,4.88484687887882,4.78616310354793,4.87388201495316,943376.960273869,0.0,1.0
2013-12-12,8.58,8.69,8.52,8.68,1395400,4.70392662410553,4.76423337569662,4.67103203232857,4.7587509437338,2545220.82437385,0.0,1.0
2013-12-13,8.61,8.67,8.58,8.63,673100,4.72037391999401,4.75326851177097,4.70392662410553,4.73133878391966,1227739.81430847,0.0,1.0
2013-12-16,8.64,8.72,8.625,8.65,661500,4.73682121588249,4.78068067158511,4.72859756793825,4.74230364784532,1206581.32099993,0.0,1.0
2013-12-17,8.52,8.58,8.485,8.57,565500,4.67103203232857,4.70392662410553,4.65184352045867,4.6984441921427,1031476.54879132,0.0,1.0
2013-12-18,8.76,8.77,8.54,8.67,1944600,4.80261039943641,4.80809283139924,4.68199689625422,4.75326851177097,3546966.0420506,0.0,1.0
2013-12-19,8.99,9.019,8.955,8.97,758900,4.92870633458143,4.94460538727363,4.90951782271154,4.91774147065578,1384239.70446992,0.0,1.0
2013-12-20,9.04,9.08,9.03,9.05,847200,4.95611849439557,4.97804822224688,4.95063606243274,4.9616009263584,1545299.61474096,0.0,1.0
2013-12-23,9.22,9.265,9.18,9.18,890900,5.05480226972645,5.07947321355918,5.03287254187515,5.03287254187515,1625008.76625675,0.0,1.0
2013-12-24,9.25,9.2897,9.24,9.28,281600,5.07124956561493,5.09301482050736,5.06576713365211,5.08769686150342,513640.665145247,0.0,1.0
2013-12-26,9.35,9.36,9.27,9.3,546000,5.1260738852432,5.13155631720603,5.08221442954059,5.09866172542907,995908.391936453,0.0,1.0
2013-12-27,9.43,9.44,9.39,9.4,586100,5.16993334094582,5.17541577290865,5.14800361309451,5.15348604505734,1069051.11449442,0.0,1.0
2013-12-30,9.43,9.48,9.39,9.43,654500,5.16993334094582,5.19734550075995,5.14800361309451,5.16993334094582,1193813.26469305,0.0,1.0
2013-12-31,9.48,9.5,9.4001,9.43,552400,5.19734550075995,5.20831036468561,5.15354086937697,5.16993334094582,1007582.04341703,0.0,1.0
2014-01-02,9.38,9.4,9.31,9.37,1083800,5.14252118113169,5.15348604505734,5.1041441573919,5.13703874916886,1976859.91791342,0.0,1.0
2014-01-03,9.36,9.42,9.36,9.39,704600,5.13155631720603,5.16445090898299,5.13155631720603,5.14800361309451,1285196.06768942,0.0,1.0
2014-01-06,9.38,9.45,9.37,9.42,717700,5.14252118113169,5.18089820487147,5.13703874916886,5.16445090898299,1309090.57306372,0.0,1.0
2014-01-07,9.3,9.34,9.25,9.26,796800,5.09866172542907,5.12059145328038,5.07124956561493,5.07673199757776,1453369.60933144,0.0,1.0
2014-01-08,9.46,9.47,9.38,9.43,884300,5.1863806368343,5.19186306879713,5.14252118113169,5.16993334094582,1612970.31316741,0.0,1.0
2014-01-09,9.43,9.45,9.3299,9.4,1139700,5.16993334094582,5.18089820487147,5.11505419699792,5.15348604505734,2078821.96756406,0.0,1.0
2014-01-10,9.27,9.34,9.19,9.33,1172100,5.08221442954059,5.12059145328038,5.03835497383797,5.11510902131755,2137919.82818446,0.0,1.0
2014-01-13,9.21,9.32,9.18,9.27,1038500,5.04931983776363,5.10962658935472,5.03287254187515,5.08221442954059,1894232.35352748,0.0,1.0
2014-01-14,9.36,9.36,9.23,9.24,1093500,5.13155631720603,5.13155631720603,5.06028470168928,5.06576713365211,1994552.79593866,0.0,1.0
2014-01-15,9.33,9.34,9.23,9.26,1637300,5.11510902131755,5.12059145328038,5.06028470168928,5.07673199757776,2986448.37017867,0.0,1.0
2014-01-16,9.3,9.33,9.24,9.31,1300600,5.09866172542907,5.11510902131755,5.06576713365211,5.1041441573919,2372304.86181786,0.0,1.0
2014-01-17,9.22,9.28,9.18,9.19,1209000,5.05480226972645,5.08769686150342,5.03287254187515,5.03835497383797,2205225.72500215,0.0,1.0
2014-01-21,9.07,9.08,8.97,9.06,1062300,4.97256579028405,4.97804822224688,4.91774147065578,4.96708335832122,1937643.74497087,0.0,1.0
2014-01-22,9.14,9.16,9.08,9.11,1667600,5.01094281402384,5.02190767794949,4.97804822224688,4.99449551813536,3041715.81390701,0.0,1.0
2014-01-23,9.18,9.32,9.15,9.3,2705500,5.03287254187515,5.10962658935472,5.01642524598667,5.09866172542907,4934853.76260818,0.0,1.0
2014-01-24,8.83,9.11,8.83,9.1,1280700,4.8409874231762,4.99449551813536,4.8409874231762,4.98901308617253,2336007.10174545,0.0,1.0
2014-01-27,8.79,8.89,8.73,8.87,751200,4.81905769532489,4.87388201495316,4.78616310354793,4.86291715102751,1370194.84253235,0.0,1.0
2014-01-28,9.0,9.01,8.921,8.93,758000,4.93418876654426,4.93967119850709,4.89087755403793,4.89581174280447,1382598.09723046,0.0,1.0
2014-01-29,8.78,8.88,8.76,8.79,608700,4.81357526336207,4.86839958299034,4.80261039943641,4.81905769532489,1110273.6962852,0.0,1.0
2014-01-30,8.84,8.88,8.78,8.81,416600,4.84646985513903,4.86839958299034,4.81357526336207,4.83002255925055,759881.751063601,0.0,1.0
2014-01-31,8.67,8.77,8.61,8.66,1023400,4.75326851177097,4.80809283139924,4.72037391999401,4.74778607980814,1866689.8320655,0.0,1.0
2014-02-03,8.39,8.6,8.37,8.57,1049400,4.59976041681182,4.71489148803118,4.58879555288616,4.6984441921427,1914114.04120533,0.0,1.0
2014-02-04,8.54,8.58,8.51,8.55,975900,4.68199689625422,4.70392662410553,4.66554960036574,4.68747932821705,1780049.44998312,0.0,1.0
2014-02-05,8.58,8.605,8.53,8.56,1027500,4.70392662410553,4.7176327040126,4.67651446429139,4.69296176017987,1874168.26504525,0.0,1.0
2014-02-06,8.81,8.82,8.71,8.72,615900,4.83002255925055,4.83550499121338,4.77519823962228,4.78068067158511,1123406.55420084,0.0,1.0
2014-02-07,8.9,8.92,8.8,8.87,949600,4.87936444691599,4.89032931084165,4.82454012728772,4.86291715102751,1732078.03843014,0.0,1.0
2014-02-10,8.87,8.88,8.83,8.85,666700,4.86291715102751,4.86839958299034,4.8409874231762,4.85195228710186,1216066.1628279,0.0,1.0
2014-02-11,9.02,9.0335,8.94,8.96,732700,4.94515363046991,4.95255491361973,4.9012941747673,4.91225903869295,1336450.69372132,0.0,1.0
2014-02-12,9.06,9.08,9.01,9.03,816100,4.96708335832122,4.97804822224688,4.93967119850709,4.95063606243274,1488572.96457754,0.0,1.0
2014-02-13,9.12,9.13,9.0297,9.03,560200,4.99997795009818,5.00546038206101,4.95047158947386,4.95063606243274,1021809.30615898,0.0,1.0
2014-02-14,9.23,9.24,9.17,9.17,605300,5.06028470168928,5.06576713365211,5.02739010991232,5.02739010991232,1104072.06893614,0.0,1.0
2014-02-18,9.33,9.37,9.3,9.34,562900,5.11510902131755,5.13703874916886,5.09866172542907,5.12059145328038,1026734.12787734,0.0,1.0
2014-02-19,9.18,9.31,9.15,9.26,523700,5.03287254187515,5.1041441573919,5.01642524598667,5.07673199757776,955233.012558827,0.0,1.0
2014-02-20,8.73,8.74,8.57,8.65,1486500,4.78616310354793,4.79164553551076,4.6984441921427,4.74230364784532,2711387.95716765,0.0,1.0
2014-02-21,9.02,9.09,8.965,9.07,972600,4.94515363046991,4.9835306542097,4.91500025467437,4.97256579028405,1774030.22343845,0.0,1.0
2014-02-24,9.01,9.04,8.94,8.98,662100,4.93967119850709,4.95611849439557,4.9012941747673,4.92322390261861,1207675.72582624,0.0,1.0
2014-02-25,8.97,9.02,8.93,9.01,457700,4.91774147065578,4.94515363046991,4.89581174280447,4.93967119850709,834848.48166541,0.0,1.0
2014-02-26,8.91,8.94,8.87,8.94,371700,4.88484687887882,4.9012941747673,4.86291715102751,4.9012941747673,677983.7898952,0.0,1.0
2014-02-27,8.89,8.92,8.77,8.8,308200,4.87388201495316,4.89032931084165,4.80809283139924,4.82454012728772,562159.279111382,0.0,1.0
2014-02-28,8.95,9.02,8.91,8.97,447300,4.90677660673013,4.94515363046991,4.88484687887882,4.91774147065578,815878.798009477,0.0,1.0
2014-03-03,8.62,8.63,8.51,8.58,2534500,4.72585635195684,4.73133878391966,4.66554960036574,4.70392662410553,4622948.3871116,0.0,1.0
2014-03-04,8.94,8.96,8.82,8.85,2571900,4.9012941747673,4.91225903869295,4.83550499121338,4.85195228710186,4691166.28795121,0.0,1.0
2014-03-05,8.97,9.04,8.95,8.95,2314100,4.91774147065578,4.95611849439557,4.90677660673013,4.90677660673013,4220937.01424935,0.0,1.0
2014-03-06,9.03,9.079,9.0,9.05,446700,4.95063606243274,4.97749997905059,4.93418876654426,4.9616009263584,814784.393183174,0.0,1.0
2014-03-07,8.88,8.97,8.7801,8.97,963200,4.86839958299034,4.91774147065578,4.8136300876817,4.91774147065578,1756884.54782636,0.0,1.0
2014-03-10,8.85,8.86,8.76,8.81,1398300,4.85195228710186,4.85743471906468,4.80261039943641,4.83002255925055,2550510.44770099,0.0,1.0
2014-03-11,8.81,8.85,8.765,8.79,1826000,4.83002255925055,4.85195228710186,4.80535161541783,4.81905769532489,3330638.68805121,0.0,1.0
2014-03-12,8.87,8.9,8.71,8.75,1744300,4.86291715102751,4.87936444691599,4.77519823962228,4.79712796747359,3181617.23086951,0.0,1.0
2014-03-13,8.77,9.0,8.75,8.98,1081200,4.80809283139924,4.93418876654426,4.79712796747359,4.92322390261861,1972117.49699944,0.0,1.0
2014-03-14,8.72,8.85,8.72,8.79,907100,4.78068067158511,4.85195228710186,4.78068067158511,4.81905769532489,1654557.69656695,0.0,1.0
2014-03-17,8.8,8.88,8.78,8.83,578600,4.82454012728772,4.86839958299034,4.81357526336207,4.8409874231762,1055371.05416563,0.0,1.0
2014-03-18,8.86,8.88,8.78,8.8,738000,4.85743471906468,4.86839958299034,4.81357526336207,4.82454012728772,1346117.93635367,0.0,1.0
2014-03-19,8.68,8.87,8.62,8.87,1024400,4.7587509437338,4.86291715102751,4.72585635195684,4.86291715102751,1868513.84010934,0.0,1.0
2014-03-20,9.0,9.01,8.9,8.92,1212500,4.93418876654426,4.93967119850709,4.87936444691599,4.89032931084165,2211609.75315558,0.0,1.0
2014-03-21,8.88,9.01,8.84,8.99,708600,4.86839958299034,4.93967119850709,4.84646985513903,4.92870633458143,1292492.09986478,0.0,1.0
2014-03-24,8.89,8.94,8.8,8.94,486300,4.87388201495316,4.9012941747673,4.82454012728772,4.9012941747673,887015.111719225,0.0,1.0
2014-03-25,8.99,9.0,8.88,8.92,1005300,4.92870633458143,4.93418876654426,4.86839958299034,4.89032931084165,1833675.28647201,0.0,1.0
2014-03-26,8.97,9.1,8.95,9.09,875400,4.91774147065578,4.98901308617253,4.90677660673013,4.9835306542097,1596736.64157723,0.0,1.0
2014-03-27,9.08,9.1,9.03,9.07,765600,4.97804822224688,4.98901308617253,4.95063606243274,4.97256579028405,1396460.55836364,0.0,1.0
2014-03-28,8.99,9.085,8.965,9.0,3324800,4.92870633458143,4.98078943822829,4.91500025467437,4.93418876654426,6064461.94415809,0.0,1.0
2014-03-31,9.2,9.2,9.13,9.16,3090300,5.0438374058008,5.0438374058008,5.00546038206101,5.02190767794949,5636732.05787769,0.0,1.0
2014-04-01,9.31,9.32,9.24,9.28,517500,5.1041441573919,5.10962658935472,5.06576713365211,5.08769686150342,943924.162687021,0.0,1.0
2014-04-02,9.32,9.34,9.26,9.31,1063100,5.10962658935472,5.12059145328038,5.07673199757776,5.1041441573919,1939102.95140594,0.0,1.0
2014-04-03,9.24,9.27,9.19,9.23,424200,5.06576713365211,5.08221442954059,5.03835497383797,5.06028470168928,773744.212196782,0.0,1.0
2014-04-04,9.12,9.27,9.11,9.25,783700,4.99997795009818,5.08221442954059,4.99449551813536,5.07124956561493,1429475.10395714,0.0,1.0
2014-04-07,9.02,9.11,8.99,9.11,1652700,4.94515363046991,4.99449551813536,4.92870633458143,4.99449551813536,3014538.0940538,0.0,1.0
2014-04-08,8.99,9.04,8.96,8.99,551100,4.92870633458143,4.95611849439557,4.91225903869295,4.92870633458143,1005210.83296003,0.0,1.0
2014-04-09,9.1,9.12,9.01,9.05,572400,4.98901308617253,4.99997795009818,4.93967119850709,4.9616009263584,1044062.20429382,0.0,1.0
2014-04-10,8.87,9.09,8.87,9.04,806900,4.86291715102751,4.9835306542097,4.86291715102751,4.95611849439557,1471792.09057422,0.0,1.0
2014-04-11,8.7,8.83,8.69,8.75,826400,4.76971580765945,4.8409874231762,4.76423337569662,4.79712796747359,1507360.24742909,0.0,1.0
2014-04-14,8.65,8.69,8.581,8.66,1063400,4.74230364784532,4.76423337569662,4.70447486730181,4.74778607980814,1939650.15381909,0.0,1.0
2014-04-15,8.56,8.63,8.43,8.61,819500,4.69296176017987,4.73133878391966,4.62169014466312,4.72037391999401,1494774.5919266,0.0,1.0
2014-04-16,8.71,8.71,8.6,8.62,545400,4.77519823962228,4.77519823962228,4.71489148803118,4.72585635195684,994813.987110148,0.0,1.0
2014-04-17,8.82,8.8579,8.715,8.72,462700,4.83550499121338,4.85628340835249,4.77793945560369,4.78068067158511,843968.521884608,0.0,1.0
2014-04-21,8.8,8.86,8.77,8.84,296100,4.82454012728772,4.85743471906468,4.80809283139924,4.84646985513903,540088.781780922,0.0,1.0
2014-04-22,8.95,8.95,8.85,8.88,2621000,4.90677660673013,4.90677660673013,4.85195228710186,4.86839958299034,4780725.08290373,0.0,1.0
2014-04-23,8.97,8.9703,8.8827,8.95,1466600,4.91774147065578,4.91790594361466,4.8698798396203,4.90677660673013,2675090.19709524,0.0,1.0
2014-04-24,8.97,8.97,8.8,8.93,1848200,4.91774147065578,4.91774147065578,4.82454012728772,4.89581174280447,3371131.66662445,0.0,1.0
2014-04-25,8.92,8.93,8.81,8.85,1719900,4.89032931084165,4.89581174280447,4.83002255925055,4.85195228710186,3137111.43459982,0.0,1.0
2014-04-28,8.88,8.93,8.81,8.87,1801700,4.86839958299034,4.89581174280447,4.83002255925055,4.86291715102751,3286315.29258591,0.0,1.0
2014-04-29,9.1,9.1,8.97,8.97,2942600,4.98901308617253,4.98901308617253,4.91774147065578,4.91774147065578,5367326.06980257,0.0,1.0
2014-04-30,9.22,9.24,8.97,8.97,1741200,5.05480226972645,5.06576713365211,4.91774147065578,4.91774147065578,3175962.80593361,0.0,1.0
2014-05-01,9.14,9.26,9.12,9.2,1688400,5.01094281402384,5.07673199757776,4.99997795009818,5.0438374058008,3079655.18121887,0.0,1.0
2014-05-02,9.16,9.19,9.115,9.14,790500,5.02190767794949,5.03835497383797,4.99723673411677,5.01094281402384,1441878.35865525,0.0,1.0
2014-05-05,9.09,9.11,8.94,8.97,1286200,4.9835306542097,4.99449551813536,4.9012941747673,4.91774147065578,2346039.14598657,0.0,1.0
2014-05-06,9.04,9.13,9.0,9.03,847400,4.95611849439557,5.00546038206101,4.93418876654426,4.95063606243274,1545664.41634972,0.0,1.0
2014-05-07,8.99,9.01,8.92,8.99,838600,4.92870633458143,4.93967119850709,4.89032931084165,4.92870633458143,1529613.14556394,0.0,1.0
2014-05-08,9.02,9.1,8.98,9.0,2198300,4.94515363046991,4.98901308617253,4.92322390261861,4.93418876654426,4009716.88277272,0.0,1.0
2014-05-09,8.92,8.96,8.88,8.93,696200,4.89032931084165,4.91225903869295,4.86839958299034,4.89581174280447,1269874.40012117,0.0,1.0
2014-05-12,8.98,8.99,8.94,8.96,480200,4.92322390261861,4.92870633458143,4.9012941747673,4.91225903869295,875888.662651802,0.0,1.0
2014-05-13,8.9,8.97,8.89,8.97,949400,4.87936444691599,4.91774147065578,4.87388201495316,4.91774147065578,1731713.23682137,0.0,1.0
2014-05-14,8.7,8.88,8.7,8.86,1324100,4.76971580765945,4.86839958299034,4.76971580765945,4.85743471906468,2415169.05084809,0.0,1.0
2014-05-15,8.65,8.665,8.5,8.65,1355800,4.74230364784532,4.75052729578956,4.66006716840291,4.74230364784532,2472990.1058378,0.0,1.0
2014-05-16,8.44,8.5,8.38,8.49,1613900,4.62717257662595,4.66006716840291,4.59427798484899,4.65458473644009,2943766.58195282,0.0,1.0
2014-05-19,8.55,8.5656,8.42,8.42,1860700,4.68747932821705,4.69603192207906,4.6162077127003,4.6162077127003,3393931.76717245,0.0,1.0
2014-05-20,8.61,8.68,8.59,8.66,1785300,4.72037391999401,4.7587509437338,4.70940905606836,4.74778607980814,3256401.56066694,0.0,1.0
2014-05-21,8.77,8.78,8.65,8.66,1487500,4.80809283139924,4.81357526336207,4.74230364784532,4.74778607980814,2713211.96521149,0.0,1.0
2014-05-22,8.57,8.58,8.5,8.52,1172900,4.78087146021741,4.78645007335652,4.74182116824364,4.75297839452186,2102493.88289199,0.150348,1.0
2014-05-23,8.63,8.64,8.55,8.57,1028700,4.81434313905207,4.81992175219118,4.76971423393919,4.78087146021741,1844006.699063,0.0,1.0
2014-05-27,8.69,8.71,8.66,8.7,1085500,4.84781481788673,4.85897204416495,4.8310789784694,4.85339343102584,1945824.11960035,0.0,1.0
2014-05-28,8.71,8.74,8.6999,8.71,760000,4.85897204416495,4.87570788358228,4.85333764489445,4.85897204416495,1362345.76775336,0.0,1.0
2014-05-29,8.73,8.74,8.68,8.71,523700,4.87012927044317,4.87570788358228,4.84223620474762,4.85897204416495,938763.787595307,0.0,1.0
2014-05-30,8.71,8.755,8.68,8.71,1517500,4.85897204416495,4.88407580329095,4.84223620474762,4.85897204416495,2720210.13495489,0.0,1.0
2014-06-02,8.73,8.76,8.695,8.75,903400,4.87012927044317,4.8868651098605,4.85060412445629,4.88128649672139,1619398.90340577,0.0,1.0
2014-06-03,8.75,8.76,8.71,8.73,587600,4.88128649672139,4.8868651098605,4.85897204416495,4.87012927044317,1053308.38569983,0.0,1.0
2014-06-04,8.89,8.89,8.75,8.76,825100,4.95938708066894,4.95938708066894,4.88128649672139,4.8868651098605,1479041.43812275,0.0,1.0
2014-06-05,8.97,8.98,8.8801,8.92,896300,5.00401598578182,5.00959459892093,4.95386425366122,4.97612292008627,1606671.7258386,0.0,1.0
2014-06-06,9.01,9.01,8.93,8.97,719700,5.02633043833826,5.02633043833826,4.98170153322538,5.00401598578182,1290105.59085801,0.0,1.0
2014-06-09,8.97,9.0,8.93,8.95,590700,5.00401598578182,5.02075182519915,4.98170153322538,4.9928587595036,1058865.32238409,0.0,1.0
2014-06-10,8.92,8.94,8.86,8.89,587200,4.97612292008627,4.98728014636449,4.94265124125161,4.95938708066894,1052591.36161154,0.0,1.0
2014-06-11,8.87,8.9,8.83,8.865,520500,4.94822985439072,4.96496569380805,4.92591540183428,4.94544054782116,933027.594888976,0.0,1.0
2014-06-12,8.73,8.815,8.73,8.8,856000,4.87012927044317,4.91754748212561,4.87012927044317,4.90917956241695,1534431.54894326,0.0,1.0
2014-06-13,8.72,8.74,8.68,8.71,1276200,4.86455065730406,4.87570788358228,4.84223620474762,4.85897204416495,2287665.3536932,0.0,1.0
2014-06-16,8.69,8.73,8.66,8.67,601600,4.84781481788673,4.87012927044317,4.8310789784694,4.83665759160851,1078404.22879003,0.0,1.0
2014-06-17,8.79,8.81,8.6601,8.68,527800,4.90360094927783,4.91475817555606,4.83113476460079,4.84223620474762,946113.284500292,0.0,1.0
2014-06-18,9.07,9.08,8.97,9.03,2502300,5.05980211717292,5.06538073031203,5.00401598578182,5.03748766461648,4485523.44032793,0.0,1.0
2014-06-19,8.99,9.07,8.98,9.04,550900,5.01517321206004,5.05980211717292,5.00959459892093,5.04306627775559,987521.42559911,0.0,1.0
2014-06-20,8.97,9.03,8.93,8.99,789400,5.00401598578182,5.03748766461648,4.98170153322538,5.01517321206004,1415047.03824276,0.0,1.0
2014-06-23,8.87,8.88,8.84,8.88,359700,4.94822985439072,4.95380846752983,4.93149401497339,4.95380846752983,644783.911395897,0.0,1.0
2014-06-24,8.81,8.91,8.81,8.88,748800,4.91475817555606,4.97054430694716,4.91475817555606,4.95380846752983,1342269.0932812,0.0,1.0
2014-06-25,8.8,8.84,8.71,8.74,644200,4.90917956241695,4.93149401497339,4.85897204416495,4.87570788358228,1154767.29419304,0.0,1.0
2014-06-26,8.73,8.75,8.63,8.7,935000,4.87012927044317,4.88128649672139,4.81434313905207,4.85339343102584,1676043.80638078,0.0,1.0
2014-06-27,8.71,8.72,8.67,8.7,488300,4.85897204416495,4.86455065730406,4.83665759160851,4.85339343102584,875307.155781532,0.0,1.0
2014-06-30,8.77,8.78,8.7,8.71,1042500,4.89244372299961,4.89802233613872,4.85339343102584,4.85897204416495,1868744.03010905,0.0,1.0
2014-07-01,8.82,8.85,8.78,8.79,992500,4.92033678869517,4.9370726281125,4.89802233613872,4.90360094927783,1779116.01907264,0.0,1.0
2014-07-02,8.77,8.84,8.77,8.81,1001900,4.89244372299961,4.93149401497339,4.89244372299961,4.91475817555606,1795966.08514749,0.0,1.0
2014-07-03,9.02,9.05,8.92,8.92,830900,5.03190905147737,5.0486448908947,4.97612292008627,4.97612292008627,1489438.28740298,0.0,1.0
2014-07-07,8.89,8.9,8.82,8.86,1176300,4.95938708066894,4.96496569380805,4.92033678869517,4.94265124125161,2108588.58764246,0.0,1.0
2014-07-08,8.76,8.81,8.72,8.81,1086400,4.8868651098605,4.91475817555606,4.86455065730406,4.91475817555606,1947437.42379901,0.0,1.0
2014-07-09,8.8,8.81,8.74,8.76,468900,4.90917956241695,4.91475817555606,4.87570788358228,4.8868651098605,840531.487499406,0.0,1.0
2014-07-10,8.72,8.74,8.603,8.65,571400,4.86455065730406,4.87570788358228,4.79928088357648,4.82550036533029,1024268.91012404,0.0,1.0
2014-07-11,8.67,8.69,8.576,8.6,559200,4.83665759160851,4.84781481788673,4.78421862810088,4.79760729963474,1002399.67543115,0.0,1.0
2014-07-14,8.73,8.77,8.7,8.72,521300,4.87012927044317,4.89244372299961,4.85339343102584,4.86455065730406,934461.64306556,0.0,1.0
2014-07-15,8.65,8.705,8.58,8.66,794900,4.82550036533029,4.8561827375954,4.78645007335652,4.8310789784694,1424906.11945677,0.0,1.0
2014-07-16,8.72,8.75,8.71,8.75,556900,4.86455065730406,4.88128649672139,4.85897204416495,4.88128649672139,998276.78692348,0.0,1.0
2014-07-17,8.49,8.66,8.48,8.6,217208,4.73624255510453,4.8310789784694,4.73066394196542,4.79760729963474,389358.420423909,0.0,1.0
2014-07-18,8.57,8.58,8.5,8.52,100018,4.78087146021741,4.78645007335652,4.74182116824364,4.75297839452186,179288.288156783,0.0,1.0
2014-07-21,8.44,8.48,8.44,8.48,628400,4.70834948940898,4.73066394196542,4.70834948940898,4.73066394196542,1126444.84270554,0.0,1.0
2014-07-22,8.37,8.39,8.34,8.37,916300,4.66929919743521,4.68045642371343,4.65256335801788,4.66929919743521,1642522.93025316,0.0,1.0
2014-07-23,8.3,8.36,8.29,8.35,646100,4.63024890546144,4.6637205842961,4.62467029232233,4.65814197115699,1158173.15861243,0.0,1.0
2014-07-24,8.42,8.46,8.4,8.42,759900,4.69719226313076,4.7195067156872,4.68603503685254,4.69719226313076,1362166.51173128,0.0,1.0
2014-07-25,8.37,8.44,8.35,8.43,751200,4.66929919743521,4.70834948940898,4.65814197115699,4.70277087626987,1346571.23781095,0.0,1.0
2014-07-28,8.35,8.38,8.3,8.36,1453700,4.65814197115699,4.67487781057432,4.63024890546144,4.6637205842961,2605844.79287244,0.0,1.0
2014-07-29,8.28,8.33,8.27,8.32,853200,4.61909167918322,4.64698474487877,4.61351306604411,4.64140613173966,1529412.38032521,0.0,1.0
2014-07-30,8.34,8.38,8.28,8.37,1106100,4.65256335801788,4.67487781057432,4.61909167918322,4.66929919743521,1982750.86014735,0.0,1.0
2014-07-31,8.12,8.28,8.1,8.24,1195600,4.52983386895745,4.61909167918322,4.51867664267923,4.59677722662678,2143184.99990252,0.0,1.0
2014-08-01,8.17,8.24,8.1297,8.2,1324700,4.55772693465301,4.59677722662678,4.53524512370239,4.57446277407034,2374604.52439851,0.0,1.0
2014-08-04,8.13,8.1465,8.04,8.14,692000,4.53541248209657,4.5446171937761,4.48520496384457,4.54099109523568,1240451.67274384,0.0,1.0
2014-08-05,8.02,8.17,7.99,8.16,1224100,4.47404773756635,4.55772693465301,4.45731189814902,4.5521483215139,2194272.96619327,0.0,1.0
2014-08-06,7.99,8.02,7.95,7.97,1874500,4.45731189814902,4.47404773756635,4.43499744559258,4.4461546718708,3360154.13375483,0.0,1.0
2014-08-07,7.8,7.97,7.79,7.95,903300,4.35131824850593,4.4461546718708,4.34573963536682,4.43499744559258,1619219.64738369,0.0,1.0
2014-08-08,7.88,7.89,7.77,7.81,611900,4.39594715361881,4.40152576675792,4.3345824090886,4.35689686164504,1096867.59906352,0.0,1.0
2014-08-11,7.95,8.0,7.92,7.93,576000,4.43499744559258,4.46289051128813,4.41826160617525,4.42384021931436,1032514.68713939,0.0,1.0
2014-08-12,7.95,7.99,7.925,7.95,333800,4.43499744559258,4.45731189814902,4.42105091274481,4.43499744559258,598356.60167904,0.0,1.0
2014-08-13,7.96,8.01,7.94,7.96,492600,4.44057605873169,4.46846912442724,4.42941883245347,4.44057605873169,883015.164730663,0.0,1.0
2014-08-14,7.74,7.83,7.71,7.81,1303900,4.31784656967127,4.36805408792326,4.30111073025394,4.35689686164504,2337319.27180737,0.0,1.0
2014-08-15,7.83,7.89,7.74,7.84,980200,4.36805408792326,4.40152576675792,4.31784656967127,4.37363270106237,1757067.52835768,0.0,1.0
2014-08-18,7.81,7.82,7.758,7.79,1193500,4.35689686164504,4.36247547478415,4.32788807332167,4.34573963536682,2139420.62343899,0.0,1.0
2014-08-19,7.84,7.85,7.79,7.82,1307500,4.37363270106237,4.37921131420148,4.34573963536682,4.36247547478415,2343772.48860199,0.0,1.0
2014-08-20,7.81,7.83,7.78,7.8,1049100,4.35689686164504,4.36805408792326,4.34016102222771,4.35131824850593,1880574.92756585,0.0,1.0
2014-08-21,7.72,7.74,7.6,7.62,1016100,4.38820627002698,4.39957468005296,4.31999580987112,4.3313642198971,1787585.06717866,0.146124,1.0
2014-08-22,7.68,7.72,7.65,7.7,725500,4.36546944997503,4.38820627002698,4.34841683493606,4.37683786000101,1276343.830566,0.0,1.0
2014-08-25,7.73,7.74,7.68,7.71,1145500,4.39389047503997,4.39957468005296,4.36546944997503,4.38252206501399,2015233.43613144,0.0,1.0
2014-08-26,7.91,7.965,7.85,7.88,1272500,4.49620616527376,4.5274692928452,4.46210093519583,4.47915355023479,2238659.5787667,0.0,1.0
2014-08-27,8.0,8.0,7.95,7.98,874200,4.54736401039066,4.54736401039066,4.51894298532571,4.53599560036468,1537945.93615548,0.0,1.0
2014-08-28,7.93,7.94,7.87,7.89,739300,4.50757457529974,4.51325878031273,4.47346934522181,4.48483775524778,1300621.63189173,0.0,1.0
2014-08-29,7.93,7.95,7.9,7.95,608900,4.50757457529974,4.51894298532571,4.49052196026077,4.51894298532571,1071214.00197331,0.0,1.0
2014-09-02,8.06,8.06,7.98,7.99,875300,4.58146924046858,4.58146924046858,4.53599560036468,4.54167980537767,1539881.12321768,0.0,1.0
2014-09-03,8.25,8.3199,8.2499,8.28,1181400,4.68946913571536,4.72920172875615,4.68941229366523,4.70652175075433,2078390.90479763,0.0,1.0
2014-09-04,8.2,8.33,8.17,8.29,865700,4.66104811065042,4.73494277581927,4.64399549561146,4.71220595576732,1522992.21794761,0.0,1.0
2014-09-05,8.29,8.29,8.2197,8.27,593500,4.71220595576732,4.71220595576732,4.67224599452601,4.70083754574134,1044121.38310258,0.0,1.0
2014-09-08,8.23,8.3,8.22,8.29,545200,4.67810072568939,4.71789016078031,4.6724165206764,4.71220595576732,959149.078462558,0.0,1.0
2014-09-09,8.22,8.27,8.21,8.26,992100,4.6724165206764,4.70083754574134,4.66673231566341,4.69515334072835,1745362.80400349,0.0,1.0
2014-09-10,8.3,8.3,8.24,8.25,631200,4.71789016078031,4.71789016078031,4.68378493070237,4.68946913571536,1110445.52150691,0.0,1.0
2014-09-11,8.22,8.26,8.2,8.25,562000,4.6724165206764,4.69515334072835,4.66104811065042,4.68946913571536,988704.662685175,0.0,1.0
2014-09-12,8.29,8.32,8.25,8.25,833500,4.71220595576732,4.72925857080628,4.68946913571536,4.68946913571536,1466344.01485426,0.0,1.0
2014-09-15,8.42,8.44,8.37,8.39,1231700,4.78610062093616,4.79746903096214,4.75767959587122,4.7690480058972,2166881.73136892,0.0,1.0
2014-09-16,8.46,8.5,8.42,8.43,1391300,4.80883744098812,4.83157426104007,4.78610062093616,4.79178482594915,2447659.78148378,0.0,1.0
2014-09-17,8.41,8.5,8.4,8.48,903100,4.78041641592318,4.83157426104007,4.77473221091019,4.82020585101409,1588788.57806224,0.0,1.0
2014-09-18,8.52,8.57,8.5,8.51,995500,4.84294267106605,4.87136369613099,4.83157426104007,4.83725846605306,1751344.29128664,0.0,1.0
2014-09-19,8.52,8.59,8.4807,8.57,1068000,4.84294267106605,4.88273210615697,4.820603745365,4.87136369613099,1878890.71129496,0.0,1.0
2014-09-22,8.52,8.55,8.49,8.54,750864,4.84294267106605,4.85999528610501,4.82589005602708,4.85431108109202,1320965.72569829,0.0,1.0
2014-09-23,8.5,8.59,8.49,8.54,925438,4.83157426104007,4.88273210615697,4.82589005602708,4.85431108109202,1628086.94951253,0.0,1.0
2014-09-24,8.47,8.48,8.4,8.41,702724,4.81452164600111,4.82020585101409,4.77473221091019,4.78041641592318,1236274.90281277,0.0,1.0
2014-09-25,8.37,8.48,8.35,8.46,690271,4.75767959587122,4.82020585101409,4.74631118584525,4.80883744098812,1214366.82600776,0.0,1.0
2014-09-26,8.38,8.4055,8.3201,8.36,494374,4.76336380088421,4.77785852366733,4.72931541285641,4.75199539085823,869732.880623347,0.0,1.0
2014-09-29,8.34,8.376,8.31,8.35,687914,4.74062698083226,4.76109011887902,4.72357436579329,4.74631118584525,1210220.24791176,0.0,1.0
2014-09-30,8.22,8.285,8.2,8.26,640458,4.6724165206764,4.70936385326082,4.66104811065042,4.69515334072835,1126732.75952673,0.0,1.0
2014-10-01,8.18,8.32,8.15,8.3,816247,4.64967970062444,4.72925857080628,4.63262708558548,4.71789016078031,1435991.48541421,0.0,1.0
2014-10-02,8.1,8.15,7.9999,8.15,1126475,4.60420606052054,4.63262708558548,4.54730716834053,4.63262708558548,1981763.49626029,0.0,1.0
2014-10-03,8.13,8.15,8.09,8.1,1010849,4.6212586755595,4.63262708558548,4.59852185550755,4.60420606052054,1778347.18784813,0.0,1.0
2014-10-06,8.18,8.21,8.1399,8.2,514079,4.64967970062444,4.66673231566341,4.62688603852236,4.66104811065042,904399.117951126,0.0,1.0
2014-10-07,8.01,8.13,8.0,8.13,710719,4.55304821540364,4.6212586755595,4.54736401039066,4.6212586755595,1250340.194233,0.0,1.0
2014-10-08,8.14,8.15,7.97,8.05,870243,4.62694288057249,4.63262708558548,4.53031139535169,4.5757850354556,1530984.54051448,0.0,1.0
2014-10-09,7.87,8.07,7.85,8.04,798242,4.47346934522181,4.58715344548157,4.46210093519583,4.57010083044261,1404315.99172801,0.0,1.0
2014-10-10,7.73,7.91,7.73,7.86,734543,4.39389047503997,4.49620616527376,4.39389047503997,4.46778514020882,1292252.82747822,0.0,1.0
2014-10-13,7.77,7.91,7.76,7.87,896971,4.41662729509192,4.49620616527376,4.41094309007894,4.47346934522181,1578006.06760389,0.0,1.0
2014-10-14,7.8,7.9,7.8,7.82,844159,4.43367991013089,4.49052196026077,4.43367991013089,4.44504832015687,1485095.97748693,0.0,1.0
2014-10-15,7.68,7.705,7.481,7.69,1808755,4.36546944997503,4.3796799625075,4.25235377021656,4.37115365498802,3182072.06789168,0.0,1.0
2014-10-16,7.48,7.57,7.41,7.43,1481029,4.25178534971526,4.30294319483216,4.21199591462434,4.22336432465032,2605516.50866897,0.0,1.0
2014-10-17,7.68,7.7101,7.64,7.7,821949,4.36546944997503,4.38257890706412,4.34273262992308,4.37683786000101,1446022.79144024,0.0,1.0
2014-10-20,7.71,7.71,7.63,7.65,862376,4.38252206501399,4.38252206501399,4.33704842491009,4.34841683493606,1517144.43449785,0.0,1.0
2014-10-21,7.84,7.86,7.773,7.83,962385,4.45641673018284,4.46778514020882,4.41833255659582,4.45073252516985,1693086.36440974,0.0,1.0
2014-10-22,7.73,7.85,7.72,7.78,1133162,4.39389047503997,4.46210093519583,4.38820627002698,4.42231150010491,1993527.67433747,0.0,1.0
2014-10-23,7.84,7.89,7.82,7.88,659992,4.45641673018284,4.48483775524778,4.44504832015687,4.47915355023479,1161098.16322939,0.0,1.0
2014-10-24,7.92,7.92,7.8499,7.88,530984,4.50189037028675,4.50189037028675,4.4620440931457,4.47915355023479,934139.424575134,0.0,1.0
2014-10-27,7.86,7.93,7.81,7.86,650509,4.46778514020882,4.50757457529974,4.43936411514388,4.46778514020882,1144415.0914923,0.0,1.0
2014-10-28,8.03,8.04,7.98,8.0,495745,4.56441662542962,4.57010083044261,4.53599560036468,4.54736401039066,872144.827407228,0.0,1.0
2014-10-29,7.94,8.045,7.9,8.0,934473,4.51325878031273,4.5729429329491,4.49052196026077,4.54736401039066,1643981.87233702,0.0,1.0
2014-10-30,8.03,8.05,7.92,7.92,476566,4.56441662542962,4.5757850354556,4.50189037028675,4.50189037028675,838403.961347373,0.0,1.0
2014-10-31,8.17,8.18,8.07,8.08,701545,4.64399549561146,4.64967970062444,4.58715344548157,4.59283765049456,1234200.73413429,0.0,1.0
2014-11-03,8.06,8.1055,8.03,8.1,648296,4.58146924046858,4.60733237327768,4.56441662542962,4.60420606052054,1140521.84697535,0.0,1.0
2014-11-04,8.08,8.11,8.03,8.07,560286,4.59283765049456,4.60989026553353,4.56441662542962,4.58715344548157,985689.289390083,0.0,1.0
2014-11-05,8.14,8.17,8.1,8.14,626801,4.62694288057249,4.64399549561146,4.60420606052054,4.62694288057249,1102706.53251909,0.0,1.0
2014-11-06,8.14,8.26,8.12,8.19,737298,4.62694288057249,4.69515334072835,4.61557447054651,4.65536390563743,1297099.59143853,0.0,1.0
2014-11-07,8.19,8.2,8.11,8.16,701059,4.65536390563743,4.66104811065042,4.60989026553353,4.63831129059847,1233345.73330499,0.0,1.0
2014-11-10,8.27,8.28,8.22,8.25,994453,4.70083754574134,4.70652175075433,4.6724165206764,4.68946913571536,1749502.34505562,0.0,1.0
2014-11-11,8.26,8.31,8.23,8.3,953438,4.69515334072835,4.72357436579329,4.67810072568939,4.71789016078031,1677346.25655023,0.0,1.0
2014-11-12,8.14,8.145,8.09,8.11,398836,4.62694288057249,4.62978498307899,4.59852185550755,4.60989026553353,701656.606488799,0.0,1.0
2014-11-13,7.64,7.76,7.52,7.54,1879887,4.34273262992308,4.41094309007894,4.27452216976722,4.28589057979319,3307211.81889901,0.0,1.0
2014-11-14,7.65,7.67,7.55,7.56,973316,4.34841683493606,4.35978524496204,4.29157478480618,4.29725898981917,1712316.84602506,0.0,1.0
2014-11-17,7.6,7.64,7.57,7.59,1323039,4.31999580987112,4.34273262992308,4.30294319483216,4.31431160485813,2327570.86870878,0.0,1.0
2014-11-18,7.8,7.84,7.75,7.76,973460,4.43367991013089,4.45641673018284,4.40525888506595,4.41094309007894,1712570.17960411,0.0,1.0
2014-11-19,7.76,7.83,7.75,7.81,767655,4.41094309007894,4.45073252516985,4.40525888506595,4.43936411514388,1350505.47657222,0.0,1.0
2014-11-20,7.62,7.65,7.58,7.62,795510,4.3313642198971,4.34841683493606,4.30862739984515,4.3313642198971,1399509.6907699,0.0,1.0
2014-11-21,7.63,7.69,7.6,7.675,661420,4.33704842491009,4.37115365498802,4.31999580987112,4.36262734746853,1163610.38788831,0.0,1.0
2014-11-24,7.82,7.83,7.74,7.76,826043,4.44504832015687,4.45073252516985,4.39957468005296,4.41094309007894,1453225.20583354,0.0,1.0
2014-11-25,7.87,7.92,7.86,7.88,920127,4.47346934522181,4.50189037028675,4.46778514020882,4.47915355023479,1618743.51452406,0.0,1.0
2014-11-26,7.89,7.91,7.86,7.88,1319870,4.48483775524778,4.49620616527376,4.46778514020882,4.47915355023479,2321995.77070869,0.0,1.0
2014-11-28,7.85,7.9,7.84,7.88,541462,4.46210093519583,4.49052196026077,4.45641673018284,4.47915355023479,952572.960973026,0.0,1.0
2014-12-01,7.76,7.82,7.73,7.81,771913,4.41094309007894,4.44504832015687,4.39389047503997,4.43936411514388,1357996.40976388,0.0,1.0
2014-12-02,7.81,7.86,7.78,7.85,883921,4.43936411514388,4.46778514020882,4.42231150010491,4.46210093519583,1555047.71200239,0.0,1.0
2014-12-03,7.76,7.79,7.73,7.76,496442,4.41094309007894,4.4279957051179,4.39389047503997,4.41094309007894,873371.032300273,0.0,1.0
2014-12-04,7.74,7.79,7.69,7.76,1228818,4.39957468005296,4.4279957051179,4.37115365498802,4.41094309007894,2161811.54126596,0.0,1.0
2014-12-05,7.9,7.92,7.85,7.85,1120508,4.49052196026077,4.50189037028675,4.46210093519583,4.46210093519583,1971265.98607837,0.0,1.0
2014-12-08,7.75,7.81,7.73,7.78,659953,4.40525888506595,4.43936411514388,4.39389047503997,4.42231150010491,1161029.55205172,0.0,1.0
2014-12-09,7.65,7.6793,7.6,7.64,711397,4.34841683493606,4.36507155562412,4.31999580987112,4.34273262992308,1251532.9731677,0.0,1.0
2014-12-10,7.5,7.61,7.48,7.57,1249780,4.26315375974124,4.32568001488411,4.25178534971526,4.30294319483216,2198689.16962754,0.0,1.0
2014-12-11,7.52,7.62,7.52,7.56,784660,4.27452216976722,4.3313642198971,4.27452216976722,4.29725898981917,1380421.70929279,0.0,1.0
2014-12-12,7.42,7.58,7.41,7.54,1284491,4.21768011963733,4.30862739984515,4.21199591462434,4.28589057979319,2259754.8770056,0.0,1.0
2014-12-15,7.27,7.4496,7.22,7.44,1185711,4.13241704444251,4.23450536647578,4.10399601937757,4.22904852966331,2085975.07882047,0.0,1.0
2014-12-16,7.44,7.59,7.315,7.32,1312609,4.22904852966331,4.31431160485813,4.15799596700096,4.16083806950745,2309221.77683723,0.0,1.0
2014-12-17,7.5,7.56,7.38,7.38,1308661,4.26315375974124,4.29725898981917,4.19494329958538,4.19494329958538,2302276.21454492,0.0,1.0
2014-12-18,7.67,7.67,7.55,7.57,1052179,4.35978524496204,4.35978524496204,4.29157478480618,4.30294319483216,1851057.4435577,0.0,1.0
2014-12-19,7.63,7.67,7.5768,7.62,1006982,4.33704842491009,4.35978524496204,4.30680845424099,4.3313642198971,1771544.12569403,0.0,1.0
2014-12-22,7.65,7.66,7.6,7.64,715345,4.34841683493606,4.35410103994905,4.31999580987112,4.34273262992308,1258478.53546001,0.0,1.0
2014-12-23,7.67,7.7,7.6401,7.67,784965,4.35978524496204,4.37683786000101,4.34278947197321,4.35978524496204,1380958.28388731,0.0,1.0
2014-12-24,7.63,7.68,7.56,7.66,638985,4.33704842491009,4.36546944997503,4.29725898981917,4.35410103994905,1124141.36812435,0.0,1.0
2014-12-26,7.65,7.67,7.613,7.62,347455,4.34841683493606,4.35978524496204,4.32738527638801,4.3313642198971,611264.018813662,0.0,1.0
2014-12-29,7.6,7.64,7.57,7.61,610942,4.31999580987112,4.34273262992308,4.30294319483216,4.32568001488411,1074806.41286514,0.0,1.0
2014-12-30,7.54,7.615,7.52,7.59,858782,4.28589057979319,4.32852211739061,4.27452216976722,4.31431160485813,1510821.65058737,0.0,1.0
2014-12-31,7.5,7.63,7.5,7.57,506903,4.26315375974124,4.33704842491009,4.26315375974124,4.30294319483216,891774.66126175,0.0,1.0
2015-01-02,7.45,7.53,7.41,7.51,547267,4.2347327346763,4.2802063747802,4.21199591462434,4.26883796475423,962785.470878519,0.0,1.0
2015-01-05,7.22,7.345,7.18,7.32,792564,4.10399601937757,4.17504858203992,4.08125919932561,4.16083806950745,1394326.90796515,0.0,1.0
2015-01-06,7.06,7.2,7.04,7.14,1009812,4.01304873916975,4.09262760935159,4.00168032914378,4.05852237927366,1776522.83422677,0.0,1.0
2015-01-07,7.13,7.16,7.05,7.11,2468515,4.05283817426067,4.06989078929964,4.00736453415676,4.04146976423469,4342762.08257704,0.0,1.0
2015-01-08,7.26,7.3,7.1701,7.19,841664,4.12673283942952,4.14946965948147,4.07563183636275,4.0869434043386,1480706.62137768,0.0,1.0
2015-01-09,7.11,7.2,7.06,7.19,617100,4.04146976423469,4.09262760935159,4.01304873916975,4.0869434043386,1085639.9418915,0.0,1.0
2015-01-12,7.07,7.14,7.03,7.13,614655,4.01873294418274,4.05852237927366,3.99599612413079,4.05283817426067,1081338.54883053,0.0,1.0
2015-01-13,7.11,7.25,7.05,7.19,1052092,4.04146976423469,4.12104863441653,4.00736453415676,4.0869434043386,1850904.38785369,0.0,1.0
2015-01-14,7.09,7.13,7.01,7.09,798225,4.03010135420872,4.05283817426067,3.98462771410481,4.03010135420872,1404286.08429159,0.0,1.0
2015-01-15,7.02,7.14,6.99,7.12,1163940,3.9903119191178,4.05852237927366,3.97325930407884,4.04715396924768,2047674.20833769,0.0,1.0
2015-01-16,7.09,7.09,6.98,7.0,924101,4.03010135420872,4.03010135420872,3.96757509906585,3.97894350909182,1625734.81760148,0.0,1.0
2015-01-20,7.18,7.29,7.14,7.27,2236837,4.08125919932561,4.14378545446848,4.05852237927366,4.13241704444251,3935180.02058135,0.0,1.0
2015-01-21,7.18,7.18,7.1,7.12,940096,4.08125919932561,4.08125919932561,4.03578555922171,4.04715396924768,1653874.19674677,0.0,1.0
2015-01-22,7.24,7.27,7.1445,7.2,1044445,4.11536442940354,4.13241704444251,4.0610802715295,4.09262760935159,1837451.3192495,0.0,1.0
2015-01-23,7.01,7.09,7.01,7.02,1226329,3.98462771410481,4.03010135420872,3.98462771410481,3.9903119191178,2157432.74072251,0.0,1.0
2015-01-26,7.09,7.14,7.03,7.05,906626,4.03010135420872,4.05852237927366,3.99599612413079,4.00736453415676,1594991.73222706,0.0,1.0
2015-01-27,7.1,7.15,7.06,7.08,983601,4.03578555922171,4.06420658428665,4.01304873916975,4.02441714919573,1730410.84505658,0.0,1.0
2015-01-28,6.97,7.15,6.97,7.14,1024846,3.96189089405286,4.06420658428665,3.96189089405286,4.05852237927366,1802971.56358408,0.0,1.0
2015-01-29,7.21,7.22,7.12,7.14,1039450,4.09831181436458,4.10399601937757,4.04715396924768,4.05852237927366,1828663.81072617,0.0,1.0
2015-01-30,7.14,7.23,7.12,7.18,859784,4.05852237927366,4.10968022439056,4.04715396924768,4.08125919932561,1512584.43007493,0.0,1.0
2015-02-02,7.32,7.33,7.19,7.2,1468384,4.16083806950745,4.16652227452044,4.0869434043386,4.09262760935159,2583270.65375856,0.0,1.0
2015-02-03,7.58,7.58,7.47,7.47,974236,4.30862739984515,4.30862739984515,4.24610114470227,4.24610114470227,1713935.36611344,0.0,1.0
2015-02-04,7.4,7.5,7.39,7.39,1865023,4.20631170961136,4.26315375974124,4.20062750459837,4.20062750459837,3281062.16390586,0.0,1.0
2015-02-05,7.48,7.49,7.4109,7.44,711058,4.25178534971526,4.25746955472825,4.21250749307551,4.22904852966331,1250936.58370035,0.0,1.0
2015-02-06,7.41,7.51,7.39,7.47,801085,4.21199591462434,4.26883796475423,4.20062750459837,4.24610114470227,1409317.5706533,0.0,1.0
2015-02-09,7.39,7.41,7.32,7.33,893905,4.20062750459837,4.21199591462434,4.16083806950745,4.16652227452044,1572612.17348326,0.0,1.0
2015-02-10,7.45,7.47,7.38,7.44,633265,4.2347327346763,4.24610114470227,4.19494329958538,4.22904852966331,1114078.39540094,0.0,1.0
2015-02-11,7.43,7.45,7.4001,7.42,946284,4.22336432465032,4.2347327346763,4.20636855166149,4.21768011963733,1664760.5036021,0.0,1.0
2015-02-12,7.63,7.64,7.53,7.54,1114242,4.33704842491009,4.34273262992308,4.2802063747802,4.28589057979319,1960242.45686771,0.0,1.0
2015-02-13,7.55,7.6,7.52,7.55,893005,4.29157478480618,4.31999580987112,4.27452216976722,4.29157478480618,1571028.83861419,0.0,1.0
2015-02-17,7.52,7.55,7.43,7.52,1322223,4.27452216976722,4.29157478480618,4.22336432465032,4.27452216976722,2326135.31176082,0.0,1.0
2015-02-18,7.58,7.62,7.51,7.52,910592,4.30862739984515,4.3313642198971,4.26883796475423,4.27452216976722,1601968.96121676,0.0,1.0
2015-02-19,7.57,7.6186,7.465,7.5,1060721,4.30294319483216,4.33056843119528,4.24325904219578,4.26315375974124,1866085.05072612,0.0,1.0
2015-02-20,7.74,7.78,7.52,7.52,1971987,4.39957468005296,4.42231150010491,4.27452216976722,4.27452216976722,3469239.75383372,0.0,1.0
2015-02-23,7.74,7.78,7.71,7.73,1032601,4.39957468005296,4.42231150010491,4.38252206501399,4.39389047503997,1816614.63237255,0.0,1.0
2015-02-24,7.81,7.82,7.725,7.73,1190833,4.43936411514388,4.44504832015687,4.39104837253348,4.39389047503997,2094986.01348643,0.0,1.0
2015-02-25,7.85,7.86,7.78,7.83,1493004,4.46210093519583,4.46778514020882,4.42231150010491,4.45073252516985,2626583.65873242,0.0,1.0
2015-02-26,7.75,7.81,7.75,7.76,981198,4.40525888506595,4.43936411514388,4.40525888506595,4.41094309007894,1726183.34095617,0.0,1.0
2015-02-27,7.78,7.82,7.765,7.78,608389,4.42231150010491,4.44504832015687,4.41378519258543,4.42231150010491,1070315.01961988,0.0,1.0
2015-03-02,7.77,7.79,7.7,7.75,872735,4.41662729509192,4.4279957051179,4.37683786000101,4.40525888506595,1535368.61884083,0.0,1.0
2015-03-03,7.65,7.6886,7.62,7.67,739134,4.34841683493606,4.3703578662862,4.3313642198971,4.35978524496204,1300329.59457143,0.0,1.0
2015-03-04,7.61,7.63,7.535,7.59,953937,4.32568001488411,4.33704842491009,4.2830484772867,4.31431160485813,1678224.12777208,0.0,1.0
2015-03-05,7.69,7.7,7.6426,7.67,686824,4.37115365498802,4.37683786000101,4.34421052322645,4.35978524496204,1208302.65345922,0.0,1.0
2015-03-06,7.94,7.99,7.76,7.76,297586,4.51325878031273,4.54167980537767,4.41094309007894,4.41094309007894,523531.433718559,0.0,1.0
2015-03-09,7.87,7.89,7.84,7.87,245197,4.47346934522181,4.48483775524778,4.45641673018284,4.47346934522181,431365.510990066,0.0,1.0
2015-03-10,7.64,7.71,7.6095,7.67,1324121,4.34273262992308,4.38252206501399,4.32539580463346,4.35978524496204,2329474.38907359,0.0,1.0
2015-03-11,7.94,8.0,7.78,7.79,1554718,4.51325878031273,4.54736401039066,4.42231150010491,4.4279957051179,2735154.68996543,0.0,1.0
2015-03-12,8.03,8.04,7.95,7.99,743198,4.56441662542962,4.57010083044261,4.51894298532571,4.54167980537767,1307479.23113576,0.0,1.0
2015-03-13,7.99,8.01,7.94,7.99,1412110,4.54167980537767,4.55304821540364,4.51325878031273,4.54167980537767,2484270.00217858,0.0,1.0
2015-03-16,8.13,8.17,8.09,8.09,1727335,4.6212586755595,4.64399549561146,4.59852185550755,4.59852185550755,3038833.04006993,0.0,1.0
2015-03-17,8.09,8.1,8.04,8.06,2461772,4.59852185550755,4.60420606052054,4.57010083044261,4.58146924046858,4330899.38588578,0.0,1.0
2015-03-18,8.25,8.305,8.06,8.09,3433367,4.68946913571536,4.7207322632868,4.58146924046858,4.59852185550755,6040188.543789,0.0,1.0
2015-03-19,8.07,8.1,8.0,8.02,2485038,4.58715344548157,4.60420606052054,4.54736401039066,4.55873242041663,4371830.35151218,0.0,1.0
2015-03-20,8.23,8.29,8.14,8.21,1220627,4.67810072568939,4.71220595576732,4.62694288057249,4.66673231566341,2147401.43469647,0.0,1.0
2015-03-23,8.24,8.2656,8.2,8.21,1618705,4.68378493070237,4.69833649553562,4.66104811065042,4.66673231566341,2847724.52137333,0.0,1.0
2015-03-24,8.32,8.34,8.26,8.3,2453436,4.72925857080628,4.74062698083226,4.69515334072835,4.71789016078031,4316234.18647628,0.0,1.0
2015-03-25,8.16,8.35,8.16,8.32,3341948,4.63831129059847,4.74631118584525,4.63831129059847,4.72925857080628,5879358.66557188,0.0,1.0
2015-03-26,7.95,8.0,7.88,7.97,1528899,4.51894298532571,4.54736401039066,4.47915355023479,4.53031139535169,2689732.33109378,0.0,1.0
2015-03-27,7.99,7.99,7.87,7.88,896298,4.54167980537767,4.54167980537767,4.47346934522181,4.47915355023479,1576822.08497402,0.0,1.0
2015-03-30,8.07,8.11,8.03,8.05,507681,4.58715344548157,4.60989026553353,4.56441662542962,4.5757850354556,893143.366293013,0.0,1.0
2015-03-31,7.93,7.985,7.89,7.91,842906,4.50757457529974,4.53883770287117,4.48483775524778,4.49620616527376,1482891.62349699,0.0,1.0
2015-04-01,7.98,8.0399,7.935,8.02,759304,4.53599560036468,4.57004398839248,4.51041667780623,4.55873242041663,1335813.88824823,0.0,1.0
2015-04-02,8.12,8.12,8.06,8.08,806553,4.61557447054651,4.61557447054651,4.58146924046858,4.59283765049456,1418937.20961338,0.0,1.0
2015-04-06,8.16,8.22,8.1099,8.11,602452,4.63831129059847,4.6724165206764,4.6098334234834,4.60989026553353,1059870.28726692,0.0,1.0
2015-04-07,8.11,8.225,8.1,8.16,736117,4.60989026553353,4.67525862318289,4.60420606052054,4.63831129059847,1295021.90423812,0.0,1.0
2015-04-08,8.08,8.18,8.06,8.17,536318,4.59283765049456,4.64967970062444,4.58146924046858,4.64399549561146,943523.322565815,0.0,1.0
2015-04-09,8.06,8.09,8.005,8.07,780277,4.58146924046858,4.59852185550755,4.55020611289715,4.58715344548157,1372710.86848043,0.0,1.0
2015-04-10,8.04,8.09,8.01,8.07,561234,4.57010083044261,4.59852185550755,4.55304821540364,4.58715344548157,987357.068785501,0.0,1.0
2015-04-13,8.03,8.1,8.03,8.07,1130614,4.56441662542962,4.60420606052054,4.56441662542962,4.58715344548157,1989045.07739704,0.0,1.0
2015-04-14,8.04,8.06,8.01,8.04,543852,4.57010083044261,4.58146924046858,4.55304821540364,4.57010083044261,956777.594680886,0.0,1.0
2015-04-15,8.1,8.17,8.05,8.14,842529,4.60420606052054,4.64399549561146,4.5757850354556,4.62694288057249,1482228.38211295,0.0,1.0
2015-04-16,8.06,8.11,7.99,8.06,701830,4.58146924046858,4.60989026553353,4.54167980537767,4.58146924046858,1234702.1235095,0.0,1.0
2015-04-17,7.91,7.93,7.84,7.9,776196,4.49620616527376,4.50757457529974,4.45641673018284,4.49052196026077,1365531.32447968,0.0,1.0
2015-04-20,7.82,7.87,7.75,7.76,1110939,4.44504832015687,4.47346934522181,4.40525888506595,4.41094309007894,1954431.61789823,0.0,1.0
2015-04-21,7.75,7.84,7.72,7.83,1006950,4.40525888506595,4.45641673018284,4.38820627002698,4.45073252516985,1771487.82934313,0.0,1.0
2015-04-22,7.76,7.78,7.67,7.76,829608,4.41094309007894,4.42231150010491,4.35978524496204,4.41094309007894,1459496.97117602,0.0,1.0
2015-04-23,7.79,7.82,7.69,7.7,579006,4.4279957051179,4.44504832015687,4.37115365498802,4.37683786000101,1018622.65466671,0.0,1.0
2015-04-24,7.73,7.74,7.64,7.72,932844,4.39389047503997,4.39957468005296,4.34273262992308,4.38820627002698,1641116.036224,0.0,1.0
2015-04-27,7.83,7.89,7.815,7.82,1062636,4.45073252516985,4.48483775524778,4.44220621765037,4.44504832015687,1869454.03547531,0.0,1.0
2015-04-28,7.8,7.81,7.725,7.77,1256590,4.43367991013089,4.43936411514388,4.39104837253348,4.41662729509192,2210669.7368035,0.0,1.0
2015-04-29,7.76,7.82,7.72,7.75,1095689,4.41094309007894,4.44504832015687,4.38820627002698,4.40525888506595,1927602.88817234,0.0,1.0
2015-04-30,7.88,7.95,7.85,7.89,1349363,4.47915355023479,4.51894298532571,4.46210093519583,4.48483775524778,2373881.65436807,0.0,1.0
2015-05-01,7.94,7.95,7.87,7.9,818316,4.51325878031273,4.51894298532571,4.47346934522181,4.49052196026077,1439631.3963521,0.0,1.0
2015-05-04,7.94,7.99,7.93,7.96,633900,4.51325878031273,4.54167980537767,4.50757457529974,4.5246271903387,1115195.52611411,0.0,1.0
2015-05-05,7.68,7.78,7.66,7.78,1328372,4.36546944997503,4.42231150010491,4.35410103994905,4.42231150010491,2336953.00743849,0.0,1.0
2015-05-06,7.86,7.94,7.82,7.85,1081829,4.46778514020882,4.51325878031273,4.44504832015687,4.46210093519583,1903219.53118868,0.0,1.0
2015-05-07,7.94,8.0,7.92,7.98,1545246,4.51325878031273,4.54736401039066,4.50189037028675,4.53599560036468,2718490.97009896,0.0,1.0
2015-05-08,7.93,7.95,7.811,7.84,2111160,4.50757457529974,4.51894298532571,4.43993253564518,4.45641673018284,3714081.38020362,0.0,1.0
2015-05-11,8.1,8.13,8.02,8.02,1656693,4.60420606052054,4.6212586755595,4.55873242041663,4.55873242041663,2914555.32693575,0.0,1.0
2015-05-12,8.0,8.08,8.0,8.04,951734,4.54736401039066,4.59283765049456,4.54736401039066,4.57010083044261,1674348.47586479,0.0,1.0
2015-05-13,7.87,7.92,7.85,7.88,1064161,4.47346934522181,4.50189037028675,4.46210093519583,4.47915355023479,1872136.9084479,0.0,1.0
2015-05-14,8.06,8.08,8.02,8.03,732157,4.58146924046858,4.59283765049456,4.55873242041663,4.56441662542962,1288055.23081422,0.0,1.0
2015-05-15,8.15,8.16,8.099,8.11,781726,4.63262708558548,4.63831129059847,4.60363764001924,4.60989026553353,1375260.03761963,0.0,1.0
2015-05-18,8.03,8.065,7.97,8.03,512456,4.56441662542962,4.58431134297508,4.53031139535169,4.56441662542962,901543.837403905,0.0,1.0
2015-05-19,8.11,8.14,8.08,8.08,627882,4.60989026553353,4.62694288057249,4.59283765049456,4.59283765049456,1104608.29362294,0.0,1.0
2015-05-20,8.11,8.13,8.06,8.08,515958,4.60989026553353,4.6212586755595,4.58146924046858,4.59283765049456,907704.769305547,0.0,1.0
2015-05-21,8.05,8.09,7.91,7.92,1691828,4.65172374074712,4.67483789598064,4.57082419742977,4.57660273623816,2927778.20847388,0.133596,1.0
2015-05-22,7.94,8.01,7.94,8.01,802606,4.58815981385492,4.62860958551359,4.58815981385492,4.62860958551359,1388942.82207789,0.0,1.0
2015-05-26,7.77,7.85,7.73,7.84,1333520,4.48992465411243,4.53615296457949,4.46681049887891,4.5303744257711,2307711.42017042,0.0,1.0
2015-05-27,7.88,7.92,7.74,7.74,879131,4.55348858100463,4.57660273623816,4.47258903768729,4.47258903768729,1521372.49424519,0.0,1.0
2015-05-28,7.75,7.76,7.65,7.71,2197278,4.47836757649567,4.48414611530405,4.42058218841186,4.45525342126214,3802480.30317448,0.0,1.0
2015-05-29,7.67,7.71,7.6,7.7,698470,4.43213926602862,4.45525342126214,4.39168949436995,4.44947488245376,1208731.17437041,0.0,1.0
2015-06-01,7.53,7.555,7.47,7.54,1073305,4.35123972271128,4.36568606973223,4.31656848986099,4.35701826151966,1857398.61856291,0.0,1.0
2015-06-02,7.66,7.7,7.6151,7.62,608108,4.42636072722024,4.44947488245376,4.4004150879706,4.40324657198671,1052356.00238241,0.0,1.0
2015-06-03,7.76,7.8,7.67,7.68,426475,4.48414611530405,4.50726027053758,4.43213926602862,4.437917804837,738032.596374394,0.0,1.0
2015-06-04,7.65,7.76,7.63,7.66,622138,4.42058218841186,4.48414611530405,4.40902511079509,4.42636072722024,1076635.49667195,0.0,1.0
2015-06-05,7.6,7.66,7.5,7.54,690792,4.39168949436995,4.42636072722024,4.33390410628613,4.35701826151966,1195444.07835081,0.0,1.0
2015-06-08,7.49,7.52,7.45,7.49,857330,4.32812556747775,4.34546118390289,4.30501141224422,4.32812556747775,1483644.96359613,0.0,1.0
2015-06-09,7.42,7.45,7.36,7.41,716675,4.28767579581908,4.30501141224422,4.25300456296879,4.2818972570107,1240235.67854298,0.0,1.0
2015-06-10,7.63,7.66,7.52,7.53,800961,4.40902511079509,4.42636072722024,4.34546118390289,4.35123972271128,1386096.08165691,0.0,1.0
2015-06-11,7.52,7.545,7.4335,7.52,1695008,4.34546118390289,4.35990753092385,4.2954768232104,4.34546118390289,2933281.32977401,0.0,1.0
2015-06-12,7.39,7.39,7.26,7.33,1275077,4.27034017939394,4.27034017939394,4.19521917488498,4.23566894654365,2206573.3955971,0.0,1.0
2015-06-15,7.31,7.34,7.24,7.25,1279511,4.22411186892688,4.24144748535203,4.18366209726821,4.18944063607659,2214246.61567407,0.0,1.0
2015-06-16,7.35,7.39,7.31,7.33,620812,4.24722602416041,4.27034017939394,4.22411186892688,4.23566894654365,1074340.79892228,0.0,1.0
2015-06-17,7.34,7.405,7.31,7.37,1056637,4.24144748535203,4.27900798760651,4.22411186892688,4.25878310177717,1828553.95635207,0.0,1.0
2015-06-18,7.45,7.559,7.41,7.43,930769,4.30501141224422,4.36799748525558,4.2818972570107,4.29345433462746,1610734.18534451,0.0,1.0
2015-06-19,7.4,7.45,7.3902,7.44,540329,4.27611871820232,4.30501141224422,4.2704557501701,4.29923287343584,935061.644331741,0.0,1.0
2015-06-22,7.63,7.695,7.57,7.57,1069989,4.40902511079509,4.44658561304957,4.3743538779448,4.3743538779448,1851660.14364744,0.0,1.0
2015-06-23,7.61,7.65,7.58,7.62,698412,4.39746803317833,4.42058218841186,4.38013241675318,4.40324657198671,1208630.80297563,0.0,1.0
2015-06-24,7.57,7.6376,7.57,7.6,627834,4.3743538779448,4.41341680028946,4.3743538779448,4.39168949436995,1086492.65985608,0.0,1.0
2015-06-25,7.58,7.65,7.58,7.64,739442,4.38013241675318,4.42058218841186,4.38013241675318,4.41480364960347,1279634.91207755,0.0,1.0
2015-06-26,7.63,7.71,7.61,7.68,692289,4.40902511079509,4.45525342126214,4.39746803317833,4.437917804837,1198034.69866096,0.0,1.0
2015-06-29,7.33,7.4851,7.32,7.45,1123781,4.23566894654365,4.32529408346164,4.22989040773527,4.30501141224422,1944749.42068401,0.0,1.0
2015-06-30,7.4,7.51,7.35,7.51,1291104,4.27611871820232,4.33968264509451,4.24722602416041,4.33968264509451,2234308.78084147,0.0,1.0
2015-07-01,7.43,7.49,7.38,7.48,1274397,4.29345433462746,4.32812556747775,4.26456164058555,4.32234702866937,2205396.62752034,0.0,1.0
2015-07-02,7.38,7.42,7.33,7.4,879158,4.26456164058555,4.28767579581908,4.23566894654365,4.27611871820232,1521419.21886,0.0,1.0
2015-07-06,7.15,7.24,7.1148,7.16,1059772,4.13165524799278,4.18366209726821,4.11131479138728,4.13743378680116,1833979.20329418,0.0,1.0
2015-07-07,7.16,7.2,6.96,7.05,1146955,4.13743378680116,4.16054794203469,4.02186301063353,4.07386985990896,1984852.98452334,0.0,1.0
2015-07-08,7.08,7.1484,7.05,7.09,823788,4.09120547633411,4.13073068178344,4.07386985990896,4.09698401514249,1425599.14766884,0.0,1.0
2015-07-09,7.24,7.31,7.22,7.28,1616752,4.18366209726821,4.22411186892688,4.17210501965145,4.20677625250174,2797856.09063484,0.0,1.0
2015-07-10,7.55,7.57,7.51,7.55,1290096,4.36279680032804,4.3743538779448,4.33968264509451,4.36279680032804,2232564.39522181,0.0,1.0
2015-07-13,7.61,7.64,7.6,7.63,648361,4.39746803317833,4.41480364960347,4.39168949436995,4.40902511079509,1122015.48090251,0.0,1.0
2015-07-14,7.62,7.63,7.59,7.61,393554,4.40324657198671,4.40902511079509,4.38591095556157,4.39746803317833,681061.446587791,0.0,1.0
2015-07-15,7.59,7.63,7.555,7.62,701357,4.38591095556157,4.40902511079509,4.36568606973223,4.40324657198671,1213727.24707276,0.0,1.0
2015-07-16,7.69,7.71,7.635,7.65,597885,4.44369634364538,4.45525342126214,4.41191438019928,4.42058218841186,1034664.67878142,0.0,1.0
2015-07-17,7.72,7.76,7.69,7.73,539732,4.46103196007053,4.48414611530405,4.44369634364538,4.46681049887891,934028.511182001,0.0,1.0
2015-07-20,7.77,7.8,7.75,7.79,805187,4.48992465411243,4.50726027053758,4.47836757649567,4.5014817317292,1393409.34914569,0.0,1.0
2015-07-21,7.78,7.81,7.75,7.76,668064,4.49570319292082,4.51303880934596,4.47836757649567,4.48414611530405,1156112.33592652,0.0,1.0
2015-07-22,7.85,7.86,7.81,7.81,585305,4.53615296457949,4.54193150338787,4.51303880934596,4.51303880934596,1012894.46936143,0.0,1.0
2015-07-23,7.85,7.93,7.84,7.91,767009,4.53615296457949,4.58238127504654,4.5303744257711,4.57082419742977,1327340.74380099,0.0,1.0
2015-07-24,7.73,7.8934,7.72,7.79,2990935,4.46681049887891,4.56123182300786,4.46103196007053,4.5014817317292,5175936.51125399,0.0,1.0
2015-07-27,7.77,7.81,7.74,7.81,745026,4.48992465411243,4.51303880934596,4.47258903768729,4.51303880934596,1289298.25463727,0.0,1.0
2015-07-28,7.84,7.86,7.765,7.77,463276,4.5303744257711,4.54193150338787,4.48703538470824,4.48992465411243,801718.246363665,0.0,1.0
2015-07-29,7.74,7.8,7.71,7.71,820734,4.47258903768729,4.50726027053758,4.45525342126214,4.45525342126214,1420314.07457117,0.0,1.0
2015-07-30,7.74,7.76,7.685,7.75,562129,4.47258903768729,4.48414611530405,4.44080707424119,4.47836757649567,972787.444439513,0.0,1.0
2015-07-31,7.7,7.765,7.67,7.71,580210,4.44947488245376,4.48703538470824,4.43213926602862,4.45525342126214,1004077.3614922,0.0,1.0
2015-08-03,7.73,7.76,7.67,7.76,409601,4.46681049887891,4.48414611530405,4.43213926602862,4.48414611530405,708831.442657947,0.0,1.0
2015-08-04,7.71,7.79,7.695,7.78,516534,4.45525342126214,4.5014817317292,4.44658561304957,4.49570319292082,893883.414351724,0.0,1.0
2015-08-05,7.76,7.79,7.715,7.74,995530,4.48414611530405,4.5014817317292,4.45814269066633,4.47258903768729,1722805.76978393,0.0,1.0
2015-08-06,7.78,7.82,7.75,7.78,720186,4.49570319292082,4.51881734815434,4.47836757649567,4.49570319292082,1246311.60900988,0.0,1.0
2015-08-07,7.79,7.79,7.73,7.76,708683,4.5014817317292,4.5014817317292,4.46681049887891,4.48414611530405,1226405.19255852,0.0,1.0
2015-08-10,7.91,7.91,7.76,7.76,641398,4.57082419742977,4.57082419742977,4.48414611530405,4.48414611530405,1109965.72190479,0.0,1.0
2015-08-11,7.64,7.67,7.58,7.67,917393,4.41480364960347,4.43213926602862,4.38013241675318,4.43213926602862,1587586.4650582,0.0,1.0
2015-08-12,7.55,7.55,7.43,7.48,926731,4.36279680032804,4.36279680032804,4.29345433462746,4.32234702866937,1603746.25961812,0.0,1.0
2015-08-13,6.86,6.9,6.8,6.88,2747330,3.96407762254972,3.98719177778324,3.92940638969943,3.97563470016648,4754368.00046254,0.0,1.0
2015-08-14,6.73,6.73,6.64,6.7,1782640,3.88895661804076,3.88895661804076,3.83694976876532,3.87162100161561,3084932.12404208,0.0,1.0
2015-08-17,6.68,6.68,6.57,6.61,1486762,3.86006392399885,3.86006392399885,3.79649999710665,3.81961415234018,2572903.02843258,0.0,1.0
2015-08-18,6.83,6.83,6.76,6.79,1493832,3.94674200612457,3.94674200612457,3.9062922344659,3.92362785089105,2585137.95534827,0.0,1.0
2015-08-19,6.72,6.76,6.65,6.67,1684606,3.88317807923237,3.9062922344659,3.8427283075737,3.85428538519047,2915280.23928222,0.0,1.0
2015-08-20,6.35,6.51,6.35,6.49,2233228,3.74691782271522,3.84132835053166,3.74691782271522,3.82952703455461,3784710.11934916,0.134196,1.0
2015-08-21,6.24,6.39,6.23,6.38,2616077,3.68201058484141,3.77052045466933,3.67610992685288,3.7646197966808,4433534.37038072,0.0,1.0
2015-08-24,5.99,6.18,5.82,5.93,4119194,3.53449413512821,3.64660663691024,3.43418294932324,3.49909018719704,6980906.21081338,0.0,1.0
2015-08-25,6.02,6.22,6.0,6.22,1958146,3.55219610909379,3.67020926886435,3.54039479311674,3.67020926886435,3318521.43236745,0.0,1.0
2015-08-26,6.15,6.16,6.02,6.16,1158914,3.62890466294466,3.63480532093319,3.55219610909379,3.63480532093319,1964041.98015402,0.0,1.0
2015-08-27,6.25,6.29,6.15,6.18,2475458,3.68791124282994,3.71151387478405,3.62890466294466,3.64660663691024,4195223.65948476,0.0,1.0
2015-08-28,6.2,6.25,6.165,6.22,1248264,3.6584079528873,3.68791124282994,3.63775564992745,3.67020926886435,2115465.77081214,0.0,1.0
2015-08-31,6.16,6.2,6.1,6.12,874960,3.63480532093319,3.6584079528873,3.59940137300202,3.61120268897907,1482817.6818604,0.0,1.0
2015-09-01,6.01,6.05,5.97,6.03,1141438,3.54629545110527,3.56989808305938,3.52269281915116,3.55809676708232,1934424.94416587,0.0,1.0
2015-09-02,6.04,6.07,5.98,6.06,1536583,3.56399742507085,3.58169939903643,3.52859347713968,3.57579874104791,2604087.54919779,0.0,1.0
2015-09-03,6.06,6.14,6.04,6.09,1117973,3.57579874104791,3.62300400495613,3.56399742507085,3.59350071501349,1894658.19265168,0.0,1.0
2015-09-04,5.87,5.9,5.82,5.87,1237262,3.46368623926588,3.48138821323146,3.43418294932324,3.46368623926588,2096820.39258248,0.0,1.0
2015-09-08,6.11,6.12,6.05,6.09,1012860,3.60530203099055,3.61120268897907,3.56989808305938,3.59350071501349,1716520.43207589,0.0,1.0
2015-09-09,6.12,6.29,6.12,6.28,1018332,3.61120268897907,3.71151387478405,3.61120268897907,3.70561321679552,1725793.97412941,0.0,1.0
2015-09-10,6.1,6.15,6.05,6.06,1142648,3.59940137300202,3.62890466294466,3.56989808305938,3.57579874104791,1936475.56293136,0.0,1.0
2015-09-11,6.03,6.03,5.98,5.99,687024,3.55809676708232,3.55809676708232,3.52859347713968,3.53449413512821,1164317.60887636,0.0,1.0
2015-09-14,6.0,6.06,5.965,6.03,2204697,3.54039479311674,3.57579874104791,3.51974249015689,3.55809676708232,3736357.88463996,0.0,1.0
2015-09-15,6.12,6.21,6.06,6.07,1990982,3.61120268897907,3.66430861087583,3.57579874104791,3.58169939903643,3374169.46359352,0.0,1.0
2015-09-16,6.18,6.2,6.15,6.16,827089,3.64660663691024,3.6584079528873,3.62890466294466,3.63480532093319,1401689.44142845,0.0,1.0
2015-09-17,6.23,6.315,6.195,6.22,2066524,3.67610992685288,3.72626551975537,3.65545762389303,3.67020926886435,3502192.47415755,0.0,1.0
2015-09-18,5.86,5.95,5.825,5.9,1993325,3.45778558127735,3.5108915031741,3.4371332783175,3.48138821323146,3378140.20720305,0.0,1.0
2015-09-21,5.8,5.845,5.76,5.83,1375469,3.42238163334618,3.44893459429456,3.39877900139207,3.44008360731176,2331043.42375748,0.0,1.0
2015-09-22,5.67,5.67,5.61,5.64,940520,3.34567307949532,3.34567307949532,3.31026913156415,3.32797110552973,1593923.93497228,0.0,1.0
2015-09-23,5.64,5.69,5.6,5.67,900711,3.32797110552973,3.35747439547237,3.30436847357562,3.34567307949532,1526458.57758774,0.0,1.0
2015-09-24,5.61,5.64,5.51,5.57,1503020,3.31026913156415,3.32797110552973,3.25126255167887,3.28666649961004,2547207.45198617,0.0,1.0
2015-09-25,5.75,5.86,5.72,5.85,2903937,3.39287834340354,3.45778558127735,3.37517636943796,3.45188492328882,4921378.26941649,0.0,1.0
2015-09-28,5.59,5.63,5.57,5.6,1130078,3.2984678155871,3.32207044754121,3.28666649961004,3.30436847357562,1915172.85393782,0.0,1.0
2015-09-29,5.61,5.63,5.56,5.6,789165,3.31026913156415,3.32207044754121,3.28076584162151,3.30436847357562,1337418.64302981,0.0,1.0
2015-09-30,5.75,5.75,5.69,5.72,739060,3.39287834340354,3.39287834340354,3.35747439547237,3.37517636943796,1252504.38414985,0.0,1.0
2015-10-01,5.67,5.73,5.6,5.72,888835,3.34567307949532,3.38107702742649,3.30436847357562,3.37517636943796,1506332.00861341,0.0,1.0
2015-10-02,5.81,5.82,5.63,5.66,1242258,3.42828229133471,3.43418294932324,3.32207044754121,3.33977242150679,2105287.24493981,0.0,1.0
2015-10-05,5.97,6.0,5.91,5.92,1057379,3.52269281915116,3.54039479311674,3.48728887121999,3.49318952920852,1791967.95010957,0.0,1.0
2015-10-06,5.95,5.98,5.92,5.94,1787634,3.5108915031741,3.52859347713968,3.49318952920852,3.50499084518557,3029550.26960642,0.0,1.0
2015-10-07,6.14,6.15,6.08,6.09,981005,3.62300400495613,3.62890466294466,3.58760005702496,3.59350071501349,1662534.92730349,0.0,1.0
2015-10-08,6.25,6.255,6.12,6.13,1389563,3.68791124282994,3.6908615718242,3.61120268897907,3.6171033469676,2354928.89555978,0.0,1.0
2015-10-09,6.3,6.32,6.255,6.3,1320033,3.71741453277258,3.72921584874963,3.6908615718242,3.71741453277258,2237094.5792256,0.0,1.0
2015-10-12,6.27,6.31,6.2549,6.27,928812,3.69971255880699,3.7233151907611,3.69080256524432,3.69971255880699,1574082.08000837,0.0,1.0
2015-10-13,6.13,6.2,6.09,6.09,960787,3.6171033469676,3.6584079528873,3.59350071501349,3.59350071501349,1628270.95193107,0.0,1.0
2015-10-14,6.13,6.19,6.11,6.15,1098151,3.6171033469676,3.65250729489877,3.60530203099055,3.62890466294466,1861065.32887524,0.0,1.0
2015-10-15,6.18,6.19,6.11,6.13,1022396,3.64660663691024,3.65250729489877,3.60530203099055,3.6171033469676,1732681.34161944,0.0,1.0
2015-10-16,6.25,6.26,6.17,6.21,1240493,3.68791124282994,3.69381190081846,3.64070597892171,3.66430861087583,2102296.0531042,0.0,1.0
2015-10-19,6.19,6.2401,6.17,6.22,783306,3.65250729489877,3.68206959142129,3.64070597892171,3.67020926886435,1327489.24191659,0.0,1.0
2015-10-20,6.04,6.09,5.97,5.98,2979266,3.56399742507085,3.59350071501349,3.52269281915116,3.52859347713968,5049040.30328874,0.0,1.0
2015-10-21,5.89,6.035,5.89,6.02,4492295,3.47548755524293,3.56104709607659,3.47548755524293,3.55219610909379,7613210.27033588,0.0,1.0
2015-10-22,6.07,6.11,6.02,6.03,2712543,3.58169939903643,3.60530203099055,3.55219610909379,3.55809676708232,4597017.83305141,0.0,1.0
2015-10-23,6.14,6.16,6.09,6.12,1110933,3.62300400495613,3.63480532093319,3.59350071501349,3.61120268897907,1882727.3198343,0.0,1.0
2015-10-26,6.13,6.165,6.08,6.15,718204,3.6171033469676,3.63775564992745,3.58760005702496,3.62890466294466,1217159.17342835,0.0,1.0
2015-10-27,6.0,6.06,5.99,6.03,801522,3.54039479311674,3.57579874104791,3.53449413512821,3.55809676708232,1358360.37533157,0.0,1.0
2015-10-28,6.14,6.16,6.05,6.05,390199,3.62300400495613,3.63480532093319,3.56989808305938,3.56989808305938,661280.488987207,0.0,1.0
2015-10-29,6.1,6.13,6.065,6.12,257417,3.59940137300202,3.6171033469676,3.57874907004217,3.61120268897907,436251.347731849,0.0,1.0
2015-10-30,6.15,6.18,6.11,6.12,848855,3.62890466294466,3.64660663691024,3.60530203099055,3.61120268897907,1438576.85303969,0.0,1.0
2015-11-02,6.35,6.38,6.3,6.32,1216541,3.74691782271522,3.7646197966808,3.71741453277258,3.72921584874963,2061703.96990506,0.0,1.0
2015-11-03,6.3,6.31,6.21,6.25,1436471,3.71741453277258,3.7233151907611,3.66430861087583,3.68791124282994,2434425.1146106,0.0,1.0
2015-11-04,6.22,6.31,6.19,6.29,1210105,3.67020926886435,3.7233151907611,3.65250729489877,3.71151387478405,2050796.71174417,0.0,1.0
2015-11-05,6.17,6.19,6.095,6.15,1008139,3.64070597892171,3.65250729489877,3.59645104400775,3.62890466294466,1708519.62943799,0.0,1.0
2015-11-06,6.32,6.34,6.215,6.26,1089802,3.72921584874963,3.74101716472669,3.66725893987009,3.69381190081846,1846916.05939338,0.0,1.0
2015-11-09,6.29,6.35,6.24,6.33,907830,3.71151387478405,3.74691782271522,3.68201058484141,3.73511650673816,1538523.33377906,0.0,1.0
2015-11-10,6.13,6.16,6.1,6.15,1484077,3.6171033469676,3.63480532093319,3.59940137300202,3.62890466294466,2515104.25258565,0.0,1.0
2015-11-11,6.15,6.19,6.11,6.17,1005677,3.62890466294466,3.65250729489877,3.60530203099055,3.64070597892171,1704347.21340441,0.0,1.0
2015-11-12,5.45,5.53,5.44,5.5,2866893,3.2158586037477,3.26306386765593,3.20995794575918,3.24536189369034,4858598.83012003,0.0,1.0
2015-11-13,5.57,5.6,5.43,5.48,1651122,3.28666649961004,3.30436847357562,3.20405728777065,3.23356057771329,2798199.79942936,0.0,1.0
2015-11-16,5.52,5.53,5.41,5.42,1736965,3.2571632096674,3.26306386765593,3.19225597179359,3.19815662978212,2943680.18512007,0.0,1.0
2015-11-17,5.56,5.63,5.55,5.59,1601681,3.28076584162151,3.32207044754121,3.27486518363298,3.2984678155871,2714410.83878103,0.0,1.0
2015-11-18,5.74,5.76,5.69,5.7,1447538,3.38697768541501,3.39877900139207,3.35747439547237,3.3633750534609,2453180.65004668,0.0,1.0
2015-11-19,5.9,5.93,5.87,5.88,1234622,3.48138821323146,3.49909018719704,3.46368623926588,3.4695868972544,2092346.31527596,0.0,1.0
2015-11-20,5.84,5.91,5.84,5.89,1049006,3.44598426530029,3.48728887121999,3.44598426530029,3.47548755524293,1777778.00719765,0.0,1.0
2015-11-23,5.86,5.905,5.85,5.88,2149151,3.45778558127735,3.48433854222572,3.45188492328882,3.4695868972544,3642222.62022031,0.0,1.0
2015-11-24,5.9,5.92,5.845,5.86,1239459,3.48138821323146,3.49318952920852,3.44893459429456,3.45778558127735,2100543.70615915,0.0,1.0
2015-11-25,6.08,6.1,6.02,6.03,1295979,3.58760005702496,3.59940137300202,3.55219610909379,3.55809676708232,2196329.63394871,0.0,1.0
2015-11-27,6.12,6.14,6.095,6.12,866748,3.61120268897907,3.62300400495613,3.59645104400775,3.61120268897907,1468900.58987513,0.0,1.0
2015-11-30,6.1,6.14,6.085,6.14,1360399,3.59940137300202,3.62300400495613,3.59055038601923,3.62300400495613,2305503.89913277,0.0,1.0
2015-12-01,6.18,6.19,6.1433,6.17,1117779,3.64660663691024,3.65250729489877,3.62495122209234,3.64070597892171,1894329.41575871,0.0,1.0
2015-12-02,6.04,6.13,6.03,6.09,1034692,3.56399742507085,3.6171033469676,3.55809676708232,3.59350071501349,1753519.6956198,0.0,1.0
2015-12-03,5.93,6.05,5.91,6.04,1290746,3.49909018719704,3.56989808305938,3.48728887121999,3.56399742507085,2187461.13146954,0.0,1.0
2015-12-04,5.96,5.97,5.88,5.88,1034978,3.51679216116263,3.52269281915116,3.4695868972544,3.4695868972544,1754004.38732801,0.0,1.0
2015-12-07,5.86,5.925,5.84,5.92,1723886,3.45778558127735,3.49613985820278,3.44598426530029,3.49318952920852,2921514.86046402,0.0,1.0
2015-12-08,5.8,5.845,5.745,5.78,1575119,3.42238163334618,3.44893459429456,3.38992801440928,3.41058031736913,2669395.52006295,0.0,1.0
2015-12-09,5.87,5.97,5.82,5.84,1698925,3.46368623926588,3.52269281915116,3.43418294932324,3.44598426530029,2879212.79847614,0.0,1.0
2015-12-10,5.81,5.87,5.8,5.85,1316995,3.42828229133471,3.46368623926588,3.42238163334618,3.45188492328882,2231946.0008706,0.0,1.0
2015-12-11,5.59,5.7,5.58,5.69,1243374,3.2984678155871,3.3633750534609,3.29256715759857,3.35747439547237,2107178.55943757,0.0,1.0
2015-12-14,5.49,5.5401,5.43,5.51,3236000,3.23946123570182,3.26902353222434,3.20405728777065,3.25126255167887,5484134.15299014,0.0,1.0
2015-12-15,5.46,5.525,5.44,5.47,2457542,3.22175926173623,3.26011353866166,3.20995794575918,3.22765991972476,4164860.94394553,0.0,1.0
2015-12-16,5.53,5.54,5.4,5.49,2570155,3.26306386765593,3.26896452564446,3.18635531380507,3.23946123570182,4355709.15141483,0.0,1.0
2015-12-17,5.53,5.64,5.51,5.64,1864292,3.26306386765593,3.32797110552973,3.25126255167887,3.32797110552973,3159464.5946682,0.0,1.0
2015-12-18,5.48,5.535,5.455,5.48,1722215,3.23356057771329,3.26601419665019,3.21880893274197,3.23356057771329,2918682.97289614,0.0,1.0
2015-12-21,5.58,5.64,5.535,5.63,505146,3.29256715759857,3.32797110552973,3.26601419665019,3.32207044754121,856084.187529777,0.0,1.0
2015-12-22,5.61,5.64,5.55,5.57,631063,3.31026913156415,3.32797110552973,3.27486518363298,3.28666649961004,1069479.03306194,0.0,1.0
2015-12-23,5.78,5.8,5.7,5.73,1772121,3.41058031736913,3.42238163334618,3.3633750534609,3.38107702742649,3003259.98125187,0.0,1.0
2015-12-24,5.77,5.83,5.75,5.75,698639,3.4046796593806,3.44008360731176,3.39287834340354,3.39287834340354,1184001.85429879,0.0,1.0
2015-12-28,5.77,5.78,5.725,5.77,1203688,3.4046796593806,3.41058031736913,3.37812669843222,3.4046796593806,2039921.65338208,0.0,1.0
2015-12-29,5.8,5.8,5.74,5.76,1226480,3.42238163334618,3.42238163334618,3.38697768541501,3.39877900139207,2078547.85412836,0.0,1.0
2015-12-30,5.72,5.76,5.7,5.74,950756,3.37517636943796,3.39877900139207,3.3633750534609,3.38697768541501,1611271.15289255,0.0,1.0
2015-12-31,5.67,5.71,5.6462,5.66,688817,3.34567307949532,3.36927571144943,3.33162951348262,3.33977242150679,1167356.25304704,0.0,1.0
2016-01-04,5.56,5.57,5.45,5.53,2049929,3.28076584162151,3.28666649961004,3.2158586037477,3.26306386765593,3474068.49199782,0.0,1.0
2016-01-05,5.46,5.47,5.375,5.42,1963236,3.22175926173623,3.22765991972476,3.17160366883375,3.19815662978212,3327147.58899251,0.0,1.0
2016-01-06,5.38,5.42,5.33,5.35,1309774,3.17455399782801,3.19815662978212,3.14505070788537,3.15685202386243,2219708.38260152,0.0,1.0
2016-01-07,5.18,5.2768,5.17,5.18,2120569,3.05654083805745,3.1136592073864,3.05064018006892,3.05654083805745,3593783.95447224,0.0,1.0
2016-01-08,5.15,5.29,5.14,5.27,1775550,3.03883886409187,3.12144807593126,3.03293820610334,3.1096467599542,3009071.19757159,0.0,1.0
2016-01-11,5.29,5.31,5.23,5.28,1766758,3.12144807593126,3.13324939190831,3.08604412800009,3.11554741794273,2994171.16435988,0.0,1.0
2016-01-12,5.41,5.41,5.32,5.37,1960332,3.19225597179359,3.19225597179359,3.13915004989684,3.16865333983948,3322226.10395534,0.0,1.0
2016-01-13,5.77,6.0,5.75,5.98,4376058,3.4046796593806,3.54039479311674,3.39287834340354,3.52859347713968,7416220.37492761,0.0,1.0
2016-01-14,5.93,5.96,5.815,5.87,2254169,3.49909018719704,3.51679216116263,3.43123262032897,3.46368623926588,3820199.38180212,0.0,1.0
2016-01-15,5.74,5.8,5.68,5.7,1885991,3.38697768541501,3.42238163334618,3.35157373748385,3.3633750534609,3196238.45962054,0.0,1.0
2016-01-19,5.61,5.67,5.55,5.65,1829974,3.31026913156415,3.34567307949532,3.27486518363298,3.33387176351826,3101304.97913597,0.0,1.0
2016-01-20,5.46,5.51,5.32,5.46,3514917,3.22175926173623,3.25126255167887,3.13915004989684,3.22175926173623,5956822.11515009,0.0,1.0
2016-01-21,5.49,5.549,5.39,5.44,2267886,3.23946123570182,3.27427511783413,3.18045465581654,3.20995794575918,3843445.94180723,0.0,1.0
2016-01-22,5.72,5.81,5.6401,5.72,4400053,3.37517636943796,3.42828229133471,3.32803011210962,3.37517636943796,7456885.33135561,0.0,1.0
2016-01-25,5.55,5.63,5.55,5.59,1917418,3.27486518363298,3.32207044754121,3.27486518363298,3.2984678155871,3249498.62155688,0.0,1.0
2016-01-26,5.68,5.705,5.615,5.63,1675751,3.35157373748385,3.36632538245517,3.31321946055842,3.32207044754121,2839939.21230142,0.0,1.0
2016-01-27,5.56,5.6849,5.54,5.59,1698396,3.28076584162151,3.35446505989822,3.26896452564446,3.2984678155871,2878316.28828858,0.0,1.0
2016-01-28,5.61,5.66,5.53,5.64,1235016,3.31026913156415,3.33977242150679,3.26306386765593,3.32797110552973,2093014.03741943,0.0,1.0
2016-01-29,5.68,5.7,5.55,5.6,2002782,3.35157373748385,3.3633750534609,3.27486518363298,3.30436847357562,3394167.23337265,0.0,1.0
2016-02-01,5.64,5.66,5.55,5.58,1750080,3.32797110552973,3.33977242150679,3.27486518363298,3.29256715759857,2965906.5199212,0.0,1.0
2016-02-02,5.34,5.41,5.31,5.41,2025761,3.1509513658739,3.19225597179359,3.13324939190831,3.19225597179359,3433110.34792814,0.0,1.0
2016-02-03,5.37,5.37,5.21,5.35,2778800,3.16865333983948,3.16865333983948,3.07424281202303,3.15685202386243,4709305.31036126,0.0,1.0
2016-02-04,5.47,5.495,5.38,5.4,2000974,3.22765991972476,3.24241156469608,3.17455399782801,3.18635531380507,3391103.16830819,0.0,1.0
2016-02-05,5.38,5.45,5.361,5.44,2472412,3.17455399782801,3.2158586037477,3.16334274764981,3.20995794575918,4190061.52331974,0.0,1.0
2016-02-08,5.23,5.26,5.19,5.23,2073195,3.08604412800009,3.10374610196567,3.06244149604598,3.08604412800009,3513497.99298777,0.0,1.0
2016-02-09,4.83,4.93,4.79,4.8,3623958,2.85001780845898,2.90902438834425,2.82641517650486,2.83231583449339,6141616.76044556,0.0,1.0
2016-02-10,4.92,5.03,4.9,4.97,2359570,2.90312373035573,2.96803096822953,2.89132241437867,2.93262702029837,3998825.22353861,0.0,1.0
2016-02-11,4.67,4.75,4.61,4.72,2160938,2.75560728064253,2.80281254455075,2.72020333271136,2.78511057058517,3662198.35855816,0.0,1.0
2016-02-12,4.7,4.7,4.58,4.62,2740017,2.77330925460811,2.77330925460811,2.70250135874578,2.72610399069989,4643578.74211175,0.0,1.0
2016-02-16,4.76,4.79,4.67,4.75,2341948,2.80871320253928,2.82641517650486,2.75560728064253,2.80281254455075,3968960.75751761,0.0,1.0
2016-02-17,5.03,5.05,4.905,4.91,1699924,2.96803096822953,2.97983228420659,2.89427274337293,2.8972230723672,2880905.83000236,0.0,1.0
2016-02-18,5.02,5.04,4.97,5.02,2027103,2.962130310241,2.97393162621806,2.93262702029837,2.962130310241,3435384.67055896,0.0,1.0
2016-02-19,4.79,4.82,4.74,4.74,1817579,2.82641517650486,2.84411715047045,2.79691188656222,2.79691188656222,3080298.84723662,0.0,1.0
2016-02-22,4.99,5.0,4.91,4.91,1595622,2.94442833627542,2.95032899426395,2.8972230723672,2.8972230723672,2704142.49241732,0.0,1.0
2016-02-23,4.94,5.04,4.921,5.04,1943984,2.91492504633278,2.97393162621806,2.90371379615458,2.97393162621806,3294520.71917998,0.0,1.0
2016-02-24,4.93,4.95,4.8,4.87,2718982,2.90902438834425,2.92082570432131,2.83231583449339,2.87362044041309,4607930.17539106,0.0,1.0
2016-02-25,4.96,4.97,4.8861,4.95,1569108,2.92672636230984,2.93262702029837,2.88312049977462,2.92082570432131,2659208.52055935,0.0,1.0
2016-02-26,5.0,5.06,4.98,5.04,1207360,2.95032899426395,2.98573294219512,2.93852767828689,2.97393162621806,2046144.68818114,0.0,1.0
2016-02-29,5.0,5.055,4.99,5.03,1090322,2.95032899426395,2.98278261320085,2.94442833627542,2.96803096822953,1847797.31704466,0.0,1.0
2016-03-01,5.24,5.24,5.11,5.15,1623264,3.09194478598862,3.09194478598862,3.01523623213776,3.03883886409187,2750988.11548807,0.0,1.0
2016-03-02,5.32,5.32,5.22,5.24,1343087,3.13915004989684,3.13915004989684,3.08014347001156,3.09194478598862,2276164.79825003,0.0,1.0
2016-03-03,5.4,5.415,5.29,5.3,1956912,3.18635531380507,3.19520630078786,3.12144807593126,3.12734873391979,3316430.14017189,0.0,1.0
2016-03-04,5.41,5.47,5.39,5.42,1293380,3.19225597179359,3.22765991972476,3.18045465581654,3.19815662978212,2191925.04041854,0.0,1.0
2016-03-07,5.41,5.43,5.34,5.36,1485169,3.19225597179359,3.20405728777065,3.1509513658739,3.16275268185095,2516954.89365335,0.0,1.0
2016-03-08,5.32,5.39,5.305,5.38,1893916,3.13915004989684,3.18045465581654,3.13029906291405,3.17455399782801,3209669.16517135,0.0,1.0
2016-03-09,5.38,5.41,5.35,5.39,991208,3.17455399782801,3.19225597179359,3.15685202386243,3.18045465581654,1679826.21925743,0.0,1.0
2016-03-10,5.5,5.55,5.4,5.5,2421803,3.24536189369034,3.27486518363298,3.18635531380507,3.24536189369034,4104293.12240853,0.0,1.0
2016-03-11,5.73,5.73,5.64,5.65,1356773,3.38107702742649,3.38107702742649,3.32797110552973,3.33387176351826,2299358.82174131,0.0,1.0
2016-03-14,5.68,5.7,5.61,5.65,1672774,3.35157373748385,3.3633750534609,3.31026913156415,3.33387176351826,2834894.01224782,0.0,1.0
2016-03-15,5.6,5.62,5.57,5.6,1101091,3.30436847357562,3.31616978955268,3.28666649961004,3.30436847357562,1866047.8240575,0.0,1.0
2016-03-16,5.71,5.72,5.57,5.57,1284206,3.36927571144943,3.37517636943796,3.28666649961004,3.28666649961004,2176377.62177839,0.0,1.0
2016-03-17,5.79,5.81,5.68,5.72,1359948,3.41648097535765,3.42828229133471,3.35157373748385,3.37517636943796,2304739.57759291,0.0,1.0
2016-03-18,5.8,5.84,5.76,5.81,1483464,3.42238163334618,3.44598426530029,3.39877900139207,3.42828229133471,2514065.38539289,0.0,1.0
2016-03-21,5.75,5.79,5.72,5.73,987025,3.39287834340354,3.41648097535765,3.37517636943796,3.38107702742649,1672737.17934336,0.0,1.0
2016-03-22,5.7,5.71,5.64,5.65,785922,3.3633750534609,3.36927571144943,3.32797110552973,3.33387176351826,1331922.64579306,0.0,1.0
2016-03-23,5.64,5.705,5.625,5.69,734892,3.32797110552973,3.36632538245517,3.31912011854694,3.35747439547237,1245440.76512956,0.0,1.0
2016-03-24,5.53,5.54,5.48,5.5,929487,3.26306386765593,3.26896452564446,3.23356057771329,3.24536189369034,1575226.02022879,0.0,1.0
2016-03-28,5.55,5.58,5.52,5.53,457390,3.27486518363298,3.29256715759857,3.2571632096674,3.26306386765593,775150.840616862,0.0,1.0
2016-03-29,5.63,5.64,5.5,5.52,1048776,3.32207044754121,3.32797110552973,3.24536189369034,3.2571632096674,1777388.22015958,0.0,1.0
2016-03-30,5.56,5.63,5.5399,5.57,1342829,3.28076584162151,3.32207044754121,3.26890551906457,3.28666649961004,2275727.55887689,0.0,1.0
2016-03-31,5.5,5.58,5.5,5.55,973020,3.24536189369034,3.29256715759857,3.24536189369034,3.27486518363298,1649002.53817753,0.0,1.0
2016-04-01,5.4,5.41,5.36,5.37,1176060,3.18635531380507,3.19225597179359,3.16275268185095,3.16865333983948,1993099.75647886,0.0,1.0
2016-04-04,5.44,5.49,5.42,5.48,1016647,3.20995794575918,3.23946123570182,3.19815662978212,3.23356057771329,1722938.360394,0.0,1.0
2016-04-05,5.24,5.29,5.23,5.29,1590146,3.09194478598862,3.12144807593126,3.08604412800009,3.12144807593126,2694862.1714588,0.0,1.0
2016-04-06,5.29,5.3,5.22,5.26,937839,3.12144807593126,3.12734873391979,3.08014347001156,3.10374610196567,1589380.37388941,0.0,1.0
2016-04-07,5.22,5.32,5.2,5.3,1350251,3.08014347001156,3.13915004989684,3.06834215403451,3.12734873391979,2288305.81712272,0.0,1.0
2016-04-08,5.39,5.43,5.36,5.38,1108343,3.18045465581654,3.20405728777065,3.16275268185095,3.17455399782801,1878337.97884041,0.0,1.0
2016-04-11,5.55,5.62,5.53,5.58,1520627,3.27486518363298,3.31616978955268,3.26306386765593,3.29256715759857,2577046.4971134,0.0,1.0
2016-04-12,5.61,5.65,5.545,5.63,1584777,3.31026913156415,3.33387176351826,3.27191485463872,3.32207044754121,2685763.18620929,0.0,1.0
2016-04-13,5.84,5.84,5.75,5.76,1260622,3.44598426530029,3.44598426530029,3.39287834340354,3.39877900139207,2136409.19784016,0.0,1.0
2016-04-14,5.84,5.86,5.82,5.85,1049353,3.44598426530029,3.45778558127735,3.43418294932324,3.45188492328882,1778366.07720725,0.0,1.0
2016-04-15,5.79,5.83,5.78,5.81,775325,3.41648097535765,3.44008360731176,3.41058031736913,3.42828229133471,1313963.63169564,0.0,1.0
2016-04-18,5.85,5.88,5.77,5.79,731130,3.45188492328882,3.4695868972544,3.4046796593806,3.41648097535765,1239065.20496777,0.0,1.0
2016-04-19,5.86,5.9,5.83,5.86,975041,3.45778558127735,3.48138821323146,3.44008360731176,3.45778558127735,1652427.57993377,0.0,1.0
2016-04-20,5.92,5.97,5.91,5.92,1398264,3.49318952920852,3.52269281915116,3.48728887121999,3.49318952920852,2369674.70868251,0.0,1.0
2016-04-21,6.05,6.09,5.99,6.08,1537896,3.56989808305938,3.59350071501349,3.53449413512821,3.58760005702496,2606312.72476728,0.0,1.0
2016-04-22,6.07,6.09,6.01,6.01,1434468,3.58169939903643,3.59350071501349,3.54629545110527,3.54629545110527,2431030.57792691,0.0,1.0
2016-04-25,5.82,5.85,5.7701,5.83,1322668,3.43418294932324,3.45188492328882,3.40473866596048,3.44008360731176,2241560.18290086,0.0,1.0
2016-04-26,5.89,5.91,5.87,5.9,1316339,3.47548755524293,3.48728887121999,3.46368623926588,3.48138821323146,2230834.26044898,0.0,1.0
2016-04-27,5.81,5.875,5.8009,5.81,3110880,3.42828229133471,3.46663656826014,3.42291269256515,3.42828229133471,5272090.00428121,0.0,1.0
2016-04-28,5.81,5.88,5.8,5.84,2943486,3.42828229133471,3.4695868972544,3.42238163334618,3.44598426530029,4988402.99797539,0.0,1.0
2016-04-29,5.76,5.8335,5.74,5.82,1883594,3.39877900139207,3.44214883760775,3.38697768541501,3.43418294932324,3192176.20079336,0.0,1.0
2016-05-02,5.89,5.9,5.76,5.8,1353185,3.47548755524293,3.48138821323146,3.39877900139207,3.42238163334618,2293278.14394746,0.0,1.0
2016-05-03,5.64,5.73,5.62,5.72,1597000,3.32797110552973,3.38107702742649,3.31616978955268,3.37517636943796,2706477.82519323,0.0,1.0
2016-05-04,5.61,5.665,5.58,5.62,1127910,3.31026913156415,3.34272275050105,3.29256715759857,3.31616978955268,1911498.68742247,0.0,1.0
2016-05-05,5.51,5.57,5.49,5.53,1845157,3.25126255167887,3.28666649961004,3.23946123570182,3.26306386765593,3127036.00782721,0.0,1.0
2016-05-06,5.58,5.605,5.49,5.5,1199678,3.29256715759857,3.30731880256989,3.23946123570182,3.24536189369034,2033125.80110968,0.0,1.0
2016-05-09,5.53,5.6,5.51,5.58,1688084,3.26306386765593,3.30436847357562,3.25126255167887,3.29256715759857,2860840.27117312,0.0,1.0
2016-05-10,5.59,5.6,5.53,5.54,983395,3.2984678155871,3.30436847357562,3.26306386765593,3.26896452564446,1666585.32304689,0.0,1.0
2016-05-11,5.53,5.57,5.46,5.49,1043041,3.26306386765593,3.28666649961004,3.22175926173623,3.23946123570182,1767668.96510167,0.0,1.0
2016-05-12,4.92,4.98,4.865,4.97,2400077,2.90312373035573,2.93852767828689,2.87067011141882,2.93262702029837,4067473.49984738,0.0,1.0
2016-05-13,4.87,4.92,4.865,4.89,2542901,2.87362044041309,2.90312373035573,2.87067011141882,2.88542175639014,4309521.08213003,0.0,1.0
2016-05-16,4.91,4.94,4.86,4.86,2187227,2.8972230723672,2.91492504633278,2.86771978242456,2.86771978242456,3706751.01700932,0.0,1.0
2016-05-17,4.85,4.93,4.84,4.89,4549111,2.86181912443603,2.90902438834425,2.8559184664475,2.88542175639014,7709497.83709616,0.0,1.0
2016-05-18,4.95,4.98,4.8,4.81,2893590,2.92082570432131,2.93852767828689,2.83231583449339,2.83821649248192,4903842.93688219,0.0,1.0
2016-05-19,5.0,5.035,4.94,4.98,2786929,2.95032899426395,2.9709812972238,2.91492504633278,2.93852767828689,4723081.74006758,0.0,1.0
2016-05-20,5.07,5.09,5.04,5.04,1777865,2.99163360018364,3.0034349161607,2.97393162621806,2.97393162621806,3012994.48884606,0.0,1.0
2016-05-23,4.84,4.9,4.84,4.87,1942507,2.94194710959125,2.97841752830519,2.94194710959125,2.96018231894822,3195752.17696768,0.145795,1.0
2016-05-24,5.03,5.05,4.97,4.98,1496895,3.05743676885206,3.06959357509004,3.02096635013812,3.02704475325711,2462645.15646123,0.0,1.0
2016-05-25,5.09,5.11,5.04,5.05,1219215,3.093907187566,3.10606399380398,3.06351517197105,3.06959357509004,2005814.64594035,0.0,1.0
2016-05-26,5.1,5.14,5.1,5.11,1130581,3.09998559068499,3.12429920316095,3.09998559068499,3.10606399380398,1859996.74234806,0.0,1.0
2016-05-27,5.1,5.12,5.07,5.085,820758,3.09998559068499,3.11214239692297,3.08175038132802,3.0908679860065,1350285.56667422,0.0,1.0
2016-05-31,5.14,5.19,5.105,5.16,1703110,3.12429920316095,3.1546912187559,3.10302479224449,3.13645600939893,2801903.66887503,0.0,1.0
2016-06-01,5.1,5.11,5.01,5.02,1109017,3.09998559068499,3.10606399380398,3.04527996261408,3.05135836573307,1824520.31938323,0.0,1.0
2016-06-02,5.11,5.12,5.05,5.06,1144567,3.10606399380398,3.11214239692297,3.06959357509004,3.07567197820903,1883006.07510571,0.0,1.0
2016-06-03,5.02,5.03,4.95,5.02,1357051,3.05135836573307,3.05743676885206,3.00880954390014,3.05135836573307,2232578.1515877,0.0,1.0
2016-06-06,5.02,5.06,4.9799,4.98,1092191,3.05135836573307,3.07567197820903,3.02698396922592,3.02704475325711,1796838.70684353,0.0,1.0
2016-06-07,5.02,5.08,5.0,5.04,1801758,3.05135836573307,3.08782878444701,3.03920155949509,3.06351517197105,2964196.29420585,0.0,1.0
2016-06-08,4.97,4.98,4.931,4.96,983918,3.02096635013812,3.02704475325711,2.99726057797406,3.01488794701913,1618711.3304908,0.0,1.0
2016-06-09,4.87,4.89,4.845,4.86,1227758,2.96018231894822,2.9723391251862,2.94498631115074,2.95410391582923,2019869.32417205,0.0,1.0
2016-06-10,4.62,4.66,4.59,4.65,2187169,2.80822224097346,2.83253585344942,2.78998703161649,2.82645745033043,3598262.49951544,0.0,1.0
2016-06-13,4.46,4.5,4.42,4.42,2218177,2.71096779106962,2.73528140354558,2.68665417859366,2.68665417859366,3649275.89792451,0.0,1.0
2016-06-14,4.37,4.43,4.33,4.39,2397675,2.65626216299871,2.69273258171265,2.63194855052275,2.66841896923669,3944580.43183936,0.0,1.0
2016-06-15,4.37,4.44,4.37,4.4,1720113,2.65626216299871,2.69881098483164,2.65626216299871,2.67449737235568,2829876.47631664,0.0,1.0
2016-06-16,4.34,4.34,4.2,4.28,2148384,2.63802695364174,2.63802695364174,2.55292930997587,2.6015565349278,3534454.62228065,0.0,1.0
2016-06-17,4.42,4.505,4.3273,4.42,2316558,2.68665417859366,2.73832060510507,2.63030738168062,2.68665417859366,3811129.26314906,0.0,1.0
2016-06-20,4.64,4.685,4.62,4.66,1916762,2.82037904721144,2.8477318612469,2.80822224097346,2.83253585344942,3153397.30267584,0.0,1.0
2016-06-21,4.73,4.78,4.67,4.73,1091918,2.87508467528235,2.9054766908773,2.83861425656841,2.87508467528235,1796389.57572364,0.0,1.0
2016-06-22,4.76,4.84,4.76,4.8,1795409,2.89331988463932,2.94194710959125,2.89331988463932,2.91763349711528,2953751.11662268,0.0,1.0
2016-06-23,4.97,4.97,4.89,4.96,1794009,3.02096635013812,3.02096635013812,2.9723391251862,3.01488794701913,2951447.8801104,0.0,1.0
2016-06-24,4.29,4.42,4.251,4.27,2774672,2.60763493804679,2.68665417859366,2.58392916588272,2.59547813180881,4564804.18571014,0.0,1.0
2016-06-27,4.03,4.05,3.97,4.05,3722106,2.44959645695304,2.46175326319102,2.4131260382391,2.46175326319102,6123493.172691,0.0,1.0
2016-06-28,4.04,4.05,3.95,4.03,3977428,2.45567486007203,2.46175326319102,2.40096923200112,2.44959645695304,6543540.99611081,0.0,1.0
2016-06-29,3.97,3.98,3.91,3.92,3077737,2.4131260382391,2.41920444135809,2.37665561952516,2.38273402264415,5063397.30970544,0.0,1.0
2016-06-30,4.01,4.0399,3.91,3.93,2690839,2.43743965071506,2.45561407604084,2.37665561952516,2.38881242576314,4426884.73818604,0.0,1.0
2016-07-01,4.0,4.02,3.96,3.97,3172921,2.43136124759607,2.44351805383405,2.40704763512011,2.4131260382391,5219991.06983732,0.0,1.0
2016-07-05,3.57,3.66,3.56,3.65,4466263,2.16998991347949,2.2246955415504,2.1639115103605,2.21861713843141,7347757.15359596,0.0,1.0
2016-07-06,3.46,3.46,3.36,3.4,4450234,2.1031274791706,2.1031274791706,2.0423434479807,2.06665706045666,7321386.74069931,0.0,1.0
2016-07-07,3.52,3.55,3.5,3.53,2227444,2.13959789788454,2.15783310724151,2.12744109164656,2.14567630100353,3664521.67846685,0.0,1.0
2016-07-08,3.67,3.69,3.63,3.69,1667391,2.23077394466939,2.24293075090737,2.20646033219343,2.24293075090737,2743139.87960215,0.0,1.0
2016-07-11,3.77,3.77,3.71,3.75,1103598,2.2915579758593,2.2915579758593,2.25508755714536,2.27940116962132,1815605.14891178,0.0,1.0
2016-07-12,3.85,3.86,3.81,3.84,1782875,2.34018520081122,2.34626360393021,2.31587158833526,2.33410679769223,2933130.56916204,0.0,1.0
2016-07-13,3.9,3.91,3.851,3.91,1704694,2.37057721640617,2.37665561952516,2.34079304112312,2.37665561952516,2804509.61647178,0.0,1.0
2016-07-14,3.91,3.93,3.88,3.92,2239820,2.37665561952516,2.38881242576314,2.35842041016819,2.38273402264415,3684882.28923538,0.0,1.0
2016-07-15,3.87,3.88,3.83,3.88,1613030,2.3523420070492,2.35842041016819,2.32802839457324,2.35842041016819,2653706.85099934,0.0,1.0
2016-07-18,3.91,3.95,3.83,3.86,2536929,2.37665561952516,2.40096923200112,2.32802839457324,2.34626360393021,4173676.78703986,0.0,1.0
2016-07-19,3.85,3.87,3.83,3.84,1516571,2.34018520081122,2.3523420070492,2.32802839457324,2.33410679769223,2495015.50047235,0.0,1.0
2016-07-20,3.91,3.9469,3.89,3.91,1221029,2.37665561952516,2.39908492703423,2.36449881328718,2.37665561952516,2008798.98239269,0.0,1.0
2016-07-21,3.9,3.96,3.9,3.93,944058,2.37057721640617,2.40704763512011,2.37057721640617,2.38881242576314,1553134.89664838,0.0,1.0
2016-07-22,3.86,3.905,3.85,3.89,1211447,2.34626360393021,2.37361641796566,2.34018520081122,2.36449881328718,1993034.97363508,0.0,1.0
2016-07-25,3.91,3.92,3.881,3.9,811115,2.37665561952516,2.38273402264415,2.35902825048009,2.37057721640617,1334421.20261144,0.0,1.0
2016-07-26,3.95,3.96,3.9,3.92,2563842,2.40096923200112,2.40704763512011,2.37057721640617,2.38273402264415,4217953.21865052,0.0,1.0
2016-07-27,4.03,4.07,3.99,4.07,1613518,2.44959645695304,2.473910069429,2.42528284447708,2.473910069429,2654509.69344077,0.0,1.0
2016-07-28,4.0,4.02,3.98,4.01,1547377,2.43136124759607,2.44351805383405,2.41920444135809,2.43743965071506,2545696.57475609,0.0,1.0
2016-07-29,4.09,4.1282,4.08,4.12,1052384,2.48606687566698,2.50928637558152,2.47998847254799,2.50430208502395,1731349.4669548,0.0,1.0
2016-08-01,3.96,4.03,3.955,4.02,1843511,2.40704763512011,2.44959645695304,2.40400843356061,2.44351805383405,3032887.03284666,0.0,1.0
2016-08-02,3.88,3.9035,3.85,3.89,1823956,2.35842041016819,2.37270465749782,2.34018520081122,2.36449881328718,3000715.75427695,0.0,1.0
2016-08-03,3.93,3.93,3.8343,3.85,1444289,2.38881242576314,2.38881242576314,2.3306421079144,2.34018520081122,2376099.39934346,0.0,1.0
2016-08-04,3.95,3.95,3.895,3.94,1651680,2.40096923200112,2.40096923200112,2.36753801484667,2.39489082888213,2717292.63042758,0.0,1.0
2016-08-05,4.1,4.1,4.0,4.0,1019195,2.49214527878597,2.49214527878597,2.43136124759607,2.43136124759607,1676747.95509338,0.0,1.0
2016-08-08,4.18,4.1899,4.13,4.18,1481550,2.54077250373789,2.54679012282569,2.51038048814294,2.54077250373789,2437400.03911774,0.0,1.0
2016-08-09,4.23,4.25,4.195,4.2,1071397,2.57116451933284,2.58332132557082,2.54989010841638,2.55292930997587,1762629.06396046,0.0,1.0
2016-08-10,4.32,4.34,4.285,4.3,1833408,2.62587014740376,2.63802695364174,2.60459573648729,2.61371334116578,3016265.8910727,0.0,1.0
2016-08-11,4.27,4.37,4.27,4.33,1679511,2.59547813180881,2.65626216299871,2.59547813180881,2.63194855052275,2763079.32712271,0.0,1.0
2016-08-12,4.16,4.17,4.13,4.16,975056,2.52861569749991,2.5346941006189,2.51038048814294,2.52861569749991,1604131.84336808,0.0,1.0
2016-08-15,4.2,4.21,4.16,4.16,2032539,2.55292930997587,2.55900771309486,2.52861569749991,2.52861569749991,3343870.02673438,0.0,1.0
2016-08-16,4.17,4.18,4.13,4.15,1386513,2.5346941006189,2.54077250373789,2.51038048814294,2.52253729438092,2281048.11881965,0.0,1.0
2016-08-17,4.21,4.31,4.0901,4.12,3742098,2.55900771309486,2.61979174428477,2.48612765969817,2.50430208502395,6156383.39008633,0.0,1.0
2016-08-18,4.05,4.05,4.0,4.02,1471283,2.55126625888252,2.55126625888252,2.51976914457533,2.5323679902982,2335583.80245658,0.147264,1.0
2016-08-19,3.91,3.92,3.85,3.86,1844607,2.46307433882238,2.46937376168382,2.42527780165375,2.43157722451519,2928215.87084064,0.0,1.0
2016-08-22,3.9,3.93,3.89,3.9,3085804,2.45677491596094,2.47567318454526,2.45047549309951,2.45677491596094,4898550.34004724,0.0,1.0
2016-08-23,3.99,4.0299,3.98,4.01,2583133,2.51346972171389,2.53860441893103,2.50717029885245,2.52606856743676,4100586.76297562,0.0,1.0
2016-08-24,3.95,4.0,3.95,3.98,2328532,2.48827203026813,2.51976914457533,2.48827203026813,2.50717029885245,3696421.16622148,0.0,1.0
2016-08-25,3.9,3.91,3.86,3.86,1879384,2.45677491596094,2.46307433882238,2.43157722451519,2.43157722451519,2983422.51558406,0.0,1.0
2016-08-26,3.84,3.9336,3.77,3.88,3847710,2.41897837879231,2.47794097677538,2.37488241876225,2.44417607023807,6108035.74332757,0.0,1.0
2016-08-29,3.9,3.9,3.84,3.84,1279877,2.45677491596094,2.45677491596094,2.41897837879231,2.41897837879231,2031736.91963866,0.0,1.0
2016-08-30,3.97,3.98,3.91,3.92,1633802,2.50087087599101,2.50717029885245,2.46307433882238,2.46937376168382,2593574.10343297,0.0,1.0
2016-08-31,4.09,4.17,4.08,4.13,3189895,2.57646395032827,2.62685933321978,2.57016452746683,2.60166164177402,5063789.28699457,0.0,1.0
2016-09-01,4.09,4.14,4.035,4.13,1034695,2.57646395032827,2.60796106463546,2.54181712459036,2.60166164177402,1642523.48629245,0.0,1.0
2016-09-02,4.14,4.1564,4.08,4.11,1128516,2.60796106463546,2.61829211812822,2.57016452746683,2.58906279605115,1791459.35242444,0.0,1.0
2016-09-06,4.11,4.12,4.03,4.1,4513528,2.58906279605115,2.59536221891259,2.53866741315964,2.58276337318971,7164986.53809921,0.0,1.0
2016-09-07,4.06,4.115,4.06,4.1,2551031,2.55756568174396,2.59221250748187,2.55756568174396,2.58276337318971,4049626.53898985,0.0,1.0
2016-09-08,4.1,4.12,4.01,4.02,1074486,2.58276337318971,2.59536221891259,2.52606856743676,2.5323679902982,1705689.59035506,0.0,1.0
2016-09-09,4.1,4.17,4.09,4.12,1409854,2.58276337318971,2.62685933321978,2.57646395032827,2.59536221891259,2238068.5199439,0.0,1.0
2016-09-12,4.05,4.07,3.96,3.97,2053597,2.55126625888252,2.56386510460539,2.49457145312957,2.50087087599101,3259976.42192115,0.0,1.0
2016-09-13,3.87,3.94,3.85,3.93,3850190,2.43787664737663,2.4819726074067,2.42527780165375,2.47567318454526,6111972.61191782,0.0,1.0
2016-09-14,3.81,3.85,3.8,3.82,2874689,2.400080110208,2.42527780165375,2.39378068734656,2.40637953306944,4563416.46406578,0.0,1.0
2016-09-15,3.85,3.86,3.8,3.81,3614156,2.42527780165375,2.43157722451519,2.39378068734656,2.400080110208,5737281.14383926,0.0,1.0
2016-09-16,3.74,3.75,3.7,3.74,2052056,2.35598415017793,2.36228357303937,2.33078645873218,2.35598415017793,3257530.16607535,0.0,1.0
2016-09-19,3.77,3.8,3.76,3.77,1839856,2.37488241876225,2.39378068734656,2.36858299590081,2.37488241876225,2920673.91008565,0.0,1.0
2016-09-20,3.81,3.83,3.8,3.81,849161,2.400080110208,2.41267895593088,2.39378068734656,2.400080110208,1347998.09233018,0.0,1.0
2016-09-21,3.93,3.94,3.9,3.9,1223121,2.47567318454526,2.4819726074067,2.45677491596094,2.45677491596094,1941639.777014,0.0,1.0
2016-09-22,3.98,4.04,3.955,4.02,1336852,2.50717029885245,2.54496683602108,2.49142174169885,2.5323679902982,2122181.71315898,0.0,1.0
2016-09-23,4.0,4.02,3.99,4.01,921550,2.51976914457533,2.5323679902982,2.51346972171389,2.52606856743676,1462911.79409662,0.0,1.0
2016-09-26,3.9,3.93,3.89,3.92,1275763,2.45677491596094,2.47567318454526,2.45047549309951,2.46937376168382,2025206.16263045,0.0,1.0
2016-09-27,3.84,3.84,3.77,3.77,2370834,2.41897837879231,2.41897837879231,2.37488241876225,2.37488241876225,3763573.34973173,0.0,1.0
2016-09-28,3.91,3.91,3.83,3.9,1135125,2.46307433882238,2.46307433882238,2.41267895593088,2.45677491596094,1801950.7897281,0.0,1.0
2016-09-29,3.78,3.909,3.76,3.89,2056088,2.38118184162368,2.46244439653624,2.36858299590081,2.45047549309951,3263930.75242856,0.0,1.0
2016-09-30,3.86,3.88,3.8,3.83,2540390,2.43157722451519,2.44417607023807,2.39378068734656,2.41267895593088,4032734.51533299,0.0,1.0
2016-10-03,3.85,3.8699,3.83,3.85,1596269,2.42527780165375,2.43781365314801,2.41267895593088,2.42527780165375,2533992.45472391,0.0,1.0
2016-10-04,3.88,3.91,3.86,3.9,1497233,2.44417607023807,2.46307433882238,2.43157722451519,2.45677491596094,2376778.05242327,0.0,1.0
2016-10-05,4.1,4.12,4.05,4.1,2783064,2.58276337318971,2.59536221891259,2.55126625888252,2.58276337318971,4417966.63157259,0.0,1.0
2016-10-06,4.15,4.22,4.13,4.21,2080100,2.6142604874969,2.65835644752697,2.60166164177402,2.65205702466553,3302048.5300856,0.0,1.0
2016-10-07,4.12,4.18,4.08,4.17,1454232,2.59536221891259,2.63315875608122,2.57016452746683,2.62685933321978,2308516.24345148,0.0,1.0
2016-10-10,4.08,4.12,4.08,4.1,3347563,2.57016452746683,2.59536221891259,2.57016452746683,2.58276337318971,5314078.88251476,0.0,1.0
2016-10-11,4.09,4.14,4.07,4.13,2052558,2.57646395032827,2.60796106463546,2.56386510460539,2.60166164177402,3258327.06447548,0.0,1.0
2016-10-12,4.22,4.29,4.2,4.26,5609553,2.65835644752697,2.70245240755704,2.64575760180409,2.68355413897272,8904868.14965014,0.0,1.0
2016-10-13,4.02,4.0561,4.0,4.04,2686602,2.5323679902982,2.555108906828,2.51976914457533,2.54496683602108,4264838.31788137,0.0,1.0
2016-10-14,4.06,4.16,4.06,4.13,1611715,2.55756568174396,2.62055991035834,2.55756568174396,2.60166164177402,2558512.16127441,0.0,1.0
2016-10-17,4.12,4.16,4.1,4.15,1384776,2.59536221891259,2.62055991035834,2.58276337318971,2.6142604874969,2198258.52377184,0.0,1.0
2016-10-18,4.15,4.17,4.13,4.15,1374522,2.6142604874969,2.62685933321978,2.60166164177402,2.6142604874969,2181980.84210871,0.0,1.0
2016-10-19,4.19,4.21,4.16,4.17,1066353,2.63945817894265,2.65205702466553,2.62055991035834,2.62685933321978,1692778.8838048,0.0,1.0
2016-10-20,4.22,4.2368,4.19,4.2,1167008,2.65835644752697,2.66893947793419,2.63945817894265,2.64575760180409,1852563.3628182,0.0,1.0
2016-10-21,4.24,4.24,4.16,4.17,2462988,2.67095529324985,2.67095529324985,2.62055991035834,2.62685933321978,3909862.94169437,0.0,1.0
2016-10-24,4.32,4.32,4.27,4.29,2327720,2.72135067614135,2.72135067614135,2.68985356183416,2.70245240755704,3695132.15924756,0.0,1.0
2016-10-25,4.37,4.39,4.27,4.28,8253085,2.75284779044854,2.76544663617142,2.68985356183416,2.6961529846956,13101335.1247159,0.0,1.0
2016-10-26,4.37,4.39,4.32,4.32,2911663,2.75284779044854,2.76544663617142,2.72135067614135,2.72135067614135,4622110.72989502,0.0,1.0
2016-10-27,4.41,4.42,4.36,4.38,2043368,2.7780454818943,2.78434490475574,2.74654836758711,2.75914721330998,3243738.42643332,0.0,1.0
2016-10-28,4.37,4.41,4.33,4.39,2713038,2.75284779044854,2.7780454818943,2.72765009900279,2.76544663617142,4306804.067096,0.0,1.0
2016-10-31,4.34,4.35,4.31,4.34,1913261,2.73394952186423,2.74024894472567,2.71505125327991,2.73394952186423,3037200.45801649,0.0,1.0
2016-11-01,4.34,4.37,4.3,4.37,2885881,2.73394952186423,2.75284779044854,2.70875183041848,2.75284779044854,4581183.17102637,0.0,1.0
2016-11-02,4.24,4.31,4.22,4.29,2093148,2.67095529324985,2.71505125327991,2.65835644752697,2.70245240755704,3322761.53870083,0.0,1.0
2016-11-03,4.28,4.335,4.27,4.31,1754560,2.6961529846956,2.73079981043351,2.68985356183416,2.71505125327991,2785271.0297327,0.0,1.0
2016-11-04,4.22,4.2755,4.22,4.25,1308737,2.65835644752697,2.69331824440795,2.65835644752697,2.67725471611128,2077550.64041086,0.0,1.0
2016-11-07,4.36,4.36,4.32,4.34,1129902,2.74654836758711,2.74654836758711,2.72135067614135,2.73394952186423,1793659.55398335,0.0,1.0
2016-11-08,4.37,4.4094,4.27,4.28,2073845,2.75284779044854,2.77766751652261,2.68985356183416,2.6961529846956,3292119.04902427,0.0,1.0
2016-11-09,4.57,4.6185,4.43,4.43,2582427,2.87883624767731,2.90938844855529,2.79064432761717,2.79064432761717,4099466.02538501,0.0,1.0
2016-11-10,5.15,5.19,5.03,5.03,4488362,3.24420277364073,3.26940046508649,3.16860969930347,3.16860969930347,7125036.8465901,0.0,1.0
2016-11-11,5.11,5.12,5.05,5.08,2337814,3.21900508219498,3.22530450505642,3.18120854502635,3.20010681361066,3711155.84938875,0.0,1.0
2016-11-14,5.24,5.26,5.2,5.21,3086957,3.30089757939368,3.31349642511655,3.27569988794792,3.28199931080936,4900380.6664523,0.0,1.0
2016-11-15,5.2,5.21,5.11,5.18,2017412,3.27569988794792,3.28199931080936,3.21900508219498,3.26310104222505,3202534.65178456,0.0,1.0
2016-11-16,5.06,5.15,5.05,5.13,3011099,3.18750796788779,3.24420277364073,3.18120854502635,3.23160392791786,4779960.11100053,0.0,1.0
2016-11-17,5.12,5.15,5.07,5.08,2823833,3.22530450505642,3.24420277364073,3.19380739074923,3.20010681361066,4482685.25881313,0.0,1.0
2016-11-18,5.07,5.13,5.06,5.1,2135336,3.19380739074923,3.23160392791786,3.18750796788779,3.21270565933354,3389732.7532517,0.0,1.0
2016-11-21,5.08,5.09,5.04,5.08,1992592,3.20010681361066,3.2064062364721,3.17490912216491,3.20010681361066,3163134.21694165,0.0,1.0
2016-11-22,5.19,5.19,5.14,5.16,1811384,3.26940046508649,3.26940046508649,3.23790335077929,3.25050219650217,2875476.11875418,0.0,1.0
2016-11-23,5.12,5.14,5.07,5.09,1721582,3.22530450505642,3.23790335077929,3.19380739074923,3.2064062364721,2732920.20216423,0.0,1.0
2016-11-25,5.14,5.15,5.1,5.12,1072472,3.23790335077929,3.24420277364073,3.21270565933354,3.22530450505642,1702492.47207248,0.0,1.0
2016-11-28,5.01,5.07,5.0,5.05,2211169,3.1560108535806,3.19380739074923,3.14971143071916,3.18120854502635,3510113.62252816,0.0,1.0
2016-11-29,5.09,5.1,5.04,5.07,1729623,3.2064062364721,3.21270565933354,3.17490912216491,3.19380739074923,2745684.86358937,0.0,1.0
2016-11-30,5.1,5.15,5.08,5.09,1923566,3.21270565933354,3.24420277364073,3.20010681361066,3.2064062364721,3053559.09947725,0.0,1.0
2016-12-01,5.11,5.15,5.06,5.09,3431100,3.21900508219498,3.24420277364073,3.18750796788779,3.2064062364721,5446689.44357324,0.0,1.0
2016-12-02,5.1,5.14,5.08,5.1,1095267,3.21270565933354,3.23790335077929,3.20010681361066,3.21270565933354,1738678.32671567,0.0,1.0
2016-12-05,5.37,5.37,5.26,5.27,1994138,3.38279007659238,3.38279007659238,3.31349642511655,3.31979584797799,3165588.41002251,0.0,1.0
2016-12-06,5.44,5.47,5.33,5.34,2549551,3.42688603662244,3.44578430520676,3.35759238514662,3.36389180800806,4047277.1174118,0.0,1.0
2016-12-07,5.71,5.72,5.56,5.56,2901729,3.59697045388128,3.60326987674272,3.5024791109597,3.5024791109597,4606341.03127578,0.0,1.0
2016-12-08,5.68,5.72,5.59,5.59,3631509,3.57807218529696,3.60326987674272,3.52137737954402,3.52137737954402,5764828.11184204,0.0,1.0
2016-12-09,5.57,5.57,5.5,5.52,2557640,3.50877853382114,3.50877853382114,3.46468257379107,3.47728141951395,4060117.97629351,0.0,1.0
2016-12-12,5.55,5.59,5.54,5.58,1428605,3.49617968809827,3.52137737954402,3.48988026523683,3.51507795668258,2267834.73886973,0.0,1.0
2016-12-13,5.59,5.6,5.5501,5.58,1718194,3.52137737954402,3.52767680240546,3.49624268232688,3.51507795668258,2727541.93168689,0.0,1.0
2016-12-14,5.52,5.61,5.5,5.56,1955573,3.47728141951395,3.5339762252669,3.46468257379107,3.5024791109597,3104368.51599687,0.0,1.0
2016-12-15,5.47,5.51,5.45,5.49,1663366,3.44578430520676,3.47098199665251,3.43318545948388,3.45838315092964,2640505.38690176,0.0,1.0
2016-12-16,5.52,5.555,5.5,5.525,1512787,3.47728141951395,3.49932939952898,3.46468257379107,3.48043113094467,2401469.20325109,0.0,1.0
2016-12-19,5.45,5.485,5.44,5.46,2127149,3.43318545948388,3.45523343949892,3.42688603662244,3.43948488234532,3376736.32456279,0.0,1.0
2016-12-20,5.47,5.5,5.46,5.46,2560285,3.44578430520676,3.46468257379107,3.43948488234532,3.43948488234532,4064316.77364079,0.0,1.0
2016-12-21,5.53,5.55,5.5038,5.52,1323799,3.48358084237539,3.49617968809827,3.46707635447842,3.47728141951395,2101460.76730868,0.0,1.0
2016-12-22,5.54,5.57,5.51,5.54,1601186,3.48988026523683,3.50877853382114,3.47098199665251,3.48988026523683,2541797.93168292,0.0,1.0
2016-12-23,5.56,5.57,5.51,5.5297,875994,3.5024791109597,3.50877853382114,3.47098199665251,3.48339185968955,1390594.05800866,0.0,1.0
2016-12-27,5.55,5.56,5.51,5.54,966499,3.49617968809827,3.5024791109597,3.47098199665251,3.48988026523683,1534265.94984818,0.0,1.0
2016-12-28,5.46,5.4965,5.45,5.49,811080,3.43948488234532,3.46247777578957,3.43318545948388,3.45838315092964,1287546.52265844,0.0,1.0
2016-12-29,5.47,5.5,5.455,5.47,898413,3.44578430520676,3.46468257379107,3.4363351709146,3.44578430520676,1426183.03257526,0.0,1.0
2016-12-30,5.53,5.57,5.5,5.54,1654173,3.48358084237539,3.50877853382114,3.46468257379107,3.48988026523683,2625911.98651857,0.0,1.0
2017-01-03,5.64,5.64,5.56,5.59,1777925,3.55287449385121,3.55287449385121,3.5024791109597,3.52137737954402,2822361.72917285,0.0,1.0
2017-01-04,5.69,5.71,5.62,5.62,1779255,3.5843716081584,3.59697045388128,3.54027564812833,3.54027564812833,2824473.03369908,0.0,1.0
2017-01-05,5.66,5.7,5.63,5.69,1822147,3.56547333957409,3.59067103101984,3.54657507098977,3.5843716081584,2892561.81094653,0.0,1.0
2017-01-06,5.64,5.68,5.6,5.61,3164732,3.55287449385121,3.57807218529696,3.52767680240546,3.5339762252669,5023844.35782648,0.0,1.0
2017-01-09,5.44,5.52,5.44,5.52,2675934,3.42688603662244,3.47728141951395,3.42688603662244,3.47728141951395,4247903.43315518,0.0,1.0
2017-01-10,5.47,5.505,5.45,5.46,1157071,3.44578430520676,3.46783228522179,3.43318545948388,3.43948488234532,1836788.90185793,0.0,1.0
2017-01-11,5.58,5.58,5.45,5.47,1691892,3.51507795668258,3.51507795668258,3.43318545948388,3.44578430520676,2685788.9003719,0.0,1.0
2017-01-12,5.47,5.53,5.44,5.53,1871988,3.44578430520676,3.48358084237539,3.42688603662244,3.48358084237539,2971681.75748179,0.0,1.0
2017-01-13,5.52,5.6,5.51,5.56,1959343,3.47728141951395,3.52767680240546,3.47098199665251,3.5024791109597,3110353.19123288,0.0,1.0
2017-01-17,5.43,5.525,5.41,5.52,1824391,3.42058661376101,3.48043113094467,3.40798776803813,3.47728141951395,2896124.04204191,0.0,1.0
2017-01-18,5.32,5.35,5.29,5.33,2152417,3.35129296228518,3.3701912308695,3.33239469370087,3.35759238514662,3416847.93566716,0.0,1.0
2017-01-19,5.39,5.425,5.33,5.41,1599092,3.39538892231525,3.41743690233029,3.35759238514662,3.40798776803813,2538473.81763936,0.0,1.0
2017-01-20,5.38,5.39,5.35,5.35,1296133,3.38908949945381,3.39538892231525,3.3701912308695,3.3701912308695,2057542.45826904,0.0,1.0
2017-01-23,5.33,5.385,5.3,5.38,908326,3.35759238514662,3.39223921088453,3.33869411656231,3.38908949945381,1441919.39480724,0.0,1.0
2017-01-24,5.44,5.46,5.4,5.4,1407151,3.42688603662244,3.43948488234532,3.40168834517669,3.40168834517669,2233777.65066991,0.0,1.0
2017-01-25,5.65,5.65,5.57,5.58,1862763,3.55917391671265,3.55917391671265,3.50877853382114,3.51507795668258,2957037.55879421,0.0,1.0
2017-01-26,5.59,5.625,5.555,5.61,1239688,3.52137737954402,3.54342535955905,3.49932939952898,3.5339762252669,1967939.01166519,0.0,1.0
2017-01-27,5.56,5.59,5.535,5.58,1359028,3.5024791109597,3.52137737954402,3.48673055380611,3.51507795668258,2157384.93810162,0.0,1.0
2017-01-30,5.46,5.47,5.41,5.46,1485289,3.43948488234532,3.44578430520676,3.40798776803813,3.43948488234532,2357817.58530951,0.0,1.0
2017-01-31,5.48,5.55,5.43,5.55,1499318,3.4520837280682,3.49617968809827,3.42058661376101,3.49617968809827,2380087.87944372,0.0,1.0
2017-02-01,5.55,5.59,5.52,5.59,1445745,3.49617968809827,3.52137737954402,3.47728141951395,3.52137737954402,2295043.58065891,0.0,1.0
2017-02-02,5.49,5.52,5.465,5.49,1146290,3.45838315092964,3.47728141951395,3.44263459377604,3.45838315092964,1819674.63561935,0.0,1.0
2017-02-03,5.62,5.649,5.6099,5.62,1189916,3.54027564812833,3.55854397442651,3.53391323103828,3.54027564812833,1888928.59897377,0.0,1.0
2017-02-06,5.49,5.5383,5.475,5.5,1042705,3.45838315092964,3.48880936335038,3.44893401663748,3.46468257379107,1655238.9368602,0.0,1.0
2017-02-07,5.47,5.49,5.45,5.47,2403698,3.44578430520676,3.45838315092964,3.43318545948388,3.44578430520676,3815743.20834079,0.0,1.0
2017-02-08,5.43,5.4386,5.31,5.36,2261916,3.42058661376101,3.42600411742184,3.34499353942375,3.37649065373094,3590671.79605648,0.0,1.0
2017-02-09,5.54,5.55,5.46,5.46,2721712,3.48988026523683,3.49617968809827,3.43948488234532,3.43948488234532,4320573.58247984,0.0,1.0
2017-02-10,5.54,5.54,5.49,5.51,2370611,3.48988026523683,3.48988026523683,3.45838315092964,3.47098199665251,3763219.349048,0.0,1.0
2017-02-13,5.58,5.62,5.56,5.57,1132278,3.51507795668258,3.54027564812833,3.5024791109597,3.50877853382114,1797431.32808435,0.0,1.0
2017-02-14,5.63,5.64,5.5608,5.58,1907261,3.54657507098977,3.55287449385121,3.50298306478862,3.51507795668258,3027675.77594327,0.0,1.0
2017-02-15,5.68,5.7,5.64,5.64,2243291,3.57807218529696,3.59067103101984,3.55287449385121,3.55287449385121,3561105.59545419,0.0,1.0
2017-02-16,5.69,5.69,5.63,5.67,1559542,3.5843716081584,3.5843716081584,3.54657507098977,3.57177276243553,2475690.28830669,0.0,1.0
2017-02-17,5.38,5.445,5.35,5.38,4905801,3.38908949945381,3.43003574805316,3.3701912308695,3.38908949945381,7787699.13991754,0.0,1.0
2017-02-21,5.48,5.48,5.42,5.42,1832400,3.4520837280682,3.4520837280682,3.41428719089957,3.41428719089957,2908837.90516266,0.0,1.0
2017-02-22,5.46,5.47,5.39,5.39,1928667,3.43948488234532,3.44578430520676,3.39538892231525,3.39538892231525,3061656.66668651,0.0,1.0
2017-02-23,5.35,5.4,5.32,5.39,2316004,3.3701912308695,3.40168834517669,3.35129296228518,3.39538892231525,3676533.63005258,0.0,1.0
2017-02-24,5.28,5.3,5.22,5.22,1791686,3.32609527083943,3.33869411656231,3.2882987336708,3.2882987336708,2844206.58750779,0.0,1.0
2017-02-27,5.34,5.34,5.29,5.31,813163,3.36389180800806,3.36389180800806,3.33239469370087,3.34499353942375,1290853.17478486,0.0,1.0
2017-02-28,5.34,5.37,5.3,5.3,1364210,3.36389180800806,3.38279007659238,3.33869411656231,3.33869411656231,2165611.08851886,0.0,1.0
2017-03-01,5.48,5.5199,5.45,5.48,1604556,3.4520837280682,3.47721842528534,3.43318545948388,3.4520837280682,2547147.62811404,0.0,1.0
2017-03-02,5.47,5.51,5.455,5.48,3261758,3.44578430520676,3.47098199665251,3.4363351709146,3.4520837280682,5177867.99163258,0.0,1.0
2017-03-03,5.67,5.685,5.5901,5.61,2950096,3.57177276243553,3.58122189672768,3.52144037377263,3.5339762252669,4683121.08091505,0.0,1.0
2017-03-06,5.62,5.65,5.58,5.64,3186014,3.54027564812833,3.55917391671265,3.51507795668258,3.55287449385121,5057628.40514021,0.0,1.0
2017-03-07,5.63,5.65,5.58,5.61,1908865,3.54657507098977,3.55917391671265,3.51507795668258,3.5339762252669,3030222.04095084,0.0,1.0
2017-03-08,5.61,5.68,5.61,5.67,1484375,3.5339762252669,3.57807218529696,3.5339762252669,3.57177276243553,2356366.65874035,0.0,1.0
2017-03-09,5.67,5.71,5.65,5.69,1516298,3.57177276243553,3.59697045388128,3.55917391671265,3.5843716081584,2407042.72971094,0.0,1.0
2017-03-10,5.76,5.78,5.71,5.75,1678846,3.62846756818847,3.64106641391135,3.59697045388128,3.62216814532703,2665079.06665068,0.0,1.0
2017-03-13,5.77,5.82,5.75,5.79,952798,3.63476699104991,3.6662641053571,3.62216814532703,3.64736583677279,1512516.33833397,0.0,1.0
2017-03-14,5.69,5.7,5.65,5.69,1387121,3.5843716081584,3.59067103101984,3.55917391671265,3.5843716081584,2201981.08701546,0.0,1.0
2017-03-15,5.7,5.74,5.69,5.71,1685634,3.59067103101984,3.61586872246559,3.5843716081584,3.59697045388128,2675854.65696952,0.0,1.0
2017-03-16,5.84,5.84,5.75,5.77,2211088,3.67886295107998,3.67886295107998,3.62216814532703,3.63476699104991,3509985.03932018,0.0,1.0
2017-03-17,5.75,5.82,5.74,5.82,1409308,3.62216814532703,3.6662641053571,3.61586872246559,3.6662641053571,2237201.77387523,0.0,1.0
2017-03-20,5.69,5.74,5.68,5.71,798846,3.5843716081584,3.61586872246559,3.57807218529696,3.59697045388128,1268125.69591114,0.0,1.0
2017-03-21,5.64,5.83,5.63,5.83,1689168,3.55287449385121,3.67256352821854,3.54657507098977,3.67256352821854,2681464.69471065,0.0,1.0
2017-03-22,5.55,5.58,5.51,5.55,1416736,3.49617968809827,3.51507795668258,3.47098199665251,3.49617968809827,2248993.33028188,0.0,1.0
2017-03-23,5.54,5.58,5.5,5.51,1071424,3.48988026523683,3.51507795668258,3.46468257379107,3.47098199665251,1700828.82760369,0.0,1.0
2017-03-24,5.28,5.33,5.25,5.32,3376784,3.32609527083943,3.35759238514662,3.30719700225512,3.35129296228518,5360465.67165837,0.0,1.0
2017-03-27,5.23,5.23,5.17,5.2,2093530,3.29459815653224,3.29459815653224,3.25680161936361,3.27569988794792,3323367.9434595,0.0,1.0
2017-03-28,5.24,5.27,5.2,5.22,1910757,3.30089757939368,3.31979584797799,3.27569988794792,3.2882987336708,3033225.49069793,0.0,1.0
2017-03-29,5.16,5.17,5.095,5.14,1453853,3.25050219650217,3.25680161936361,3.20955594790282,3.23790335077929,2307914.60103386,0.0,1.0
2017-03-30,5.19,5.19,5.14,5.17,2413686,3.26940046508649,3.26940046508649,3.23790335077929,3.25680161936361,3831598.62909869,0.0,1.0
2017-03-31,5.13,5.16,5.1123,5.13,1108974,3.23160392791786,3.25050219650217,3.22045394945311,3.23160392791786,1760437.46291195,0.0,1.0
2017-04-03,5.09,5.12,5.03,5.12,1347398,3.2064062364721,3.22530450505642,3.16860969930347,3.22530450505642,2138922.92934968,0.0,1.0
2017-04-04,5.07,5.07,5.01,5.05,1120446,3.19380739074923,3.19380739074923,3.1560108535806,3.18120854502635,1778648.65503595,0.0,1.0
2017-04-05,4.96,5.06,4.95,5.05,3601706,3.12451373927341,3.18750796788779,3.11821431641197,3.18120854502635,5717517.42853731,0.0,1.0
2017-04-06,5.0,5.01,4.93,4.95,1438902,3.14971143071916,3.1560108535806,3.10561547068909,3.11821431641197,2284180.6807544,0.0,1.0
2017-04-07,4.89,4.93,4.84,4.92,3197136,3.08041777924334,3.10561547068909,3.04892066493615,3.09931604782765,5075283.99080993,0.0,1.0
2017-04-10,4.91,4.93,4.88,4.88,1321308,3.09301662496621,3.10561547068909,3.0741183563819,3.0741183563819,2097506.43680128,0.0,1.0
2017-04-11,4.93,4.94,4.85,4.91,2846921,3.10561547068909,3.11191489355053,3.05522008779758,3.09301662496621,4519336.2354309,0.0,1.0
2017-04-12,4.89,4.91,4.85,4.9,1440436,3.08041777924334,3.09301662496621,3.05522008779758,3.08671720210478,2286615.82447112,0.0,1.0
2017-04-13,4.83,4.86,4.8,4.81,1560368,3.04262124207471,3.06151951065902,3.02372297349039,3.03002239635183,2477001.51953877,0.0,1.0
2017-04-17,4.9,4.91,4.84,4.86,1119297,3.08671720210478,3.09301662496621,3.04892066493615,3.06151951065902,1776824.67841893,0.0,1.0
2017-04-18,4.79,4.8,4.73,4.78,2114421,3.01742355062895,3.02372297349039,2.97962701346032,3.01112412776752,3356531.29899146,0.0,1.0
2017-04-19,4.86,4.89,4.84,4.85,2804737,3.06151951065902,3.08041777924334,3.04892066493615,3.05522008779758,4452371.37066809,0.0,1.0
2017-04-20,4.92,4.95,4.895,4.91,2448551,3.09931604782765,3.11821431641197,3.08356749067406,3.09301662496621,3886944.96917919,0.0,1.0
2017-04-21,4.96,5.05,4.96,5.02,1994804,3.12451373927341,3.18120854502635,3.12451373927341,3.16231027644203,3166645.64973264,0.0,1.0
2017-04-24,5.19,5.21,5.155,5.19,1934661,3.26940046508649,3.28199931080936,3.24735248507145,3.26940046508649,3071171.82407765,0.0,1.0
2017-04-25,5.2,5.23,5.18,5.19,1579630,3.27569988794792,3.29459815653224,3.26310104222505,3.26940046508649,2507578.92388785,0.0,1.0
2017-04-26,5.16,5.2,5.14,5.14,997411,3.25050219650217,3.27569988794792,3.23790335077929,3.23790335077929,1583337.11188943,0.0,1.0
2017-04-27,5.11,5.13,5.051,5.11,1313820,3.21900508219498,3.23160392791786,3.18183848731249,3.21900508219498,2085619.6335739,0.0,1.0
2017-04-28,5.15,5.15,5.1146,5.14,1580444,3.24420277364073,3.24420277364073,3.22190281671124,3.23790335077929,2508871.10575578,0.0,1.0
2017-05-01,5.24,5.26,5.155,5.17,2112723,3.30089757939368,3.31349642511655,3.24735248507145,3.25680161936361,3353835.81396473,0.0,1.0
2017-05-02,5.17,5.2,5.16,5.19,1875254,3.25680161936361,3.27569988794792,3.25050219650217,3.26940046508649,2976866.35942365,0.0,1.0
2017-05-03,5.18,5.21,5.14,5.15,1298872,3.26310104222505,3.28199931080936,3.23790335077929,3.24420277364073,2061890.47563547,0.0,1.0
2017-05-04,5.3,5.34,5.26,5.31,1534538,3.33869411656231,3.36389180800806,3.31349642511655,3.34499353942375,2435997.76321354,0.0,1.0
2017-05-05,5.4,5.4,5.36,5.4,1785897,3.40168834517669,3.40168834517669,3.37649065373094,3.40168834517669,2835016.85675414,0.0,1.0
2017-05-08,5.35,5.39,5.34,5.36,2403277,3.3701912308695,3.39538892231525,3.36389180800806,3.37649065373094,3815074.89314866,0.0,1.0
2017-05-09,5.33,5.38,5.31,5.37,1376430,3.35759238514662,3.38908949945381,3.34499353942375,3.38279007659238,2185009.69100799,0.0,1.0
2017-05-10,5.34,5.38,5.31,5.32,1550847,3.36389180800806,3.38908949945381,3.34499353942375,3.35129296228518,2461887.43653558,0.0,1.0
2017-05-11,4.96,5.05,4.96,5.03,3753197,3.12451373927341,3.18120854502635,3.12451373927341,3.16860969930347,5958001.36386311,0.0,1.0
2017-05-12,5.0,5.01,4.9501,4.99,2025153,3.14971143071916,3.1560108535806,3.11827731064058,3.14341200785772,3214823.07910602,0.0,1.0
2017-05-15,5.02,5.05,4.97,4.98,1655786,3.16231027644203,3.18120854502635,3.13081316213484,3.13711258499628,2628472.53854926,0.0,1.0
2017-05-16,5.02,5.07,5.005,5.04,2673529,3.16231027644203,3.19380739074923,3.15286114214988,3.17490912216491,4244085.62309083,0.0,1.0
2017-05-17,4.84,4.9,4.83,4.87,3673814,3.04892066493615,3.08671720210478,3.04262124207471,3.06781893352046,5831985.05769332,0.0,1.0
2017-05-18,4.91,4.92,4.83,4.83,2426770,3.09301662496621,3.09931604782765,3.04262124207471,3.04262124207471,3852368.78580637,0.0,1.0
2017-05-19,4.93,4.98,4.92,4.96,2958598,3.10561547068909,3.13711258499628,3.09931604782765,3.12451373927341,4696617.55541281,0.0,1.0
2017-05-22,5.13,5.15,5.07,5.08,3296876,3.32372101836296,3.33667899504273,3.28484708832362,3.29132607666351,5088566.03383944,0.146231,1.0
2017-05-23,5.0,5.03,4.96,5.02,2661756,3.2394941699444,3.25893113496407,3.21357821658485,3.25245214662418,4108289.53590258,0.0,1.0
2017-05-24,4.97,5.0,4.96,4.98,1507175,3.22005720492473,3.2394941699444,3.21357821658485,3.22653619326462,2326250.52081182,0.0,1.0
2017-05-25,4.95,4.97,4.93,4.95,1320529,3.20709922824496,3.22005720492473,3.19414125156518,3.20709922824496,2038171.59520102,0.0,1.0
2017-05-26,4.91,4.93,4.89,4.92,1576349,3.1811832748854,3.19414125156518,3.16822529820562,3.18766226322529,2433017.18926547,0.0,1.0
2017-05-30,4.93,4.96,4.91,4.96,2049784,3.19414125156518,3.21357821658485,3.1811832748854,3.21357821658485,3163740.83802593,0.0,1.0
2017-05-31,4.95,4.97,4.92,4.95,1900814,3.20709922824496,3.22005720492473,3.18766226322529,3.20709922824496,2933812.96628884,0.0,1.0
2017-06-01,5.05,5.08,4.99,5.0,1650823,3.27188911164384,3.29132607666351,3.23301518160451,3.2394941699444,2547964.14717477,0.0,1.0
2017-06-02,4.96,5.04,4.96,5.02,1115024,3.21357821658485,3.26541012330396,3.21357821658485,3.25245214662418,1720984.73018572,0.0,1.0
2017-06-05,4.95,4.96,4.9,4.93,2023622,3.20709922824496,3.21357821658485,3.17470428654551,3.19414125156518,3123361.07713188,0.0,1.0
2017-06-06,4.86,4.87,4.81,4.82,4143078,3.14878833318596,3.15526732152585,3.11639339148651,3.1228723798264,6394637.22213012,0.0,1.0
2017-06-07,4.87,4.92,4.85,4.9,1156946,3.15526732152585,3.18766226322529,3.14230934484607,3.17470428654551,1785689.27632899,0.0,1.0
2017-06-08,4.93,4.95,4.895,4.9,1211286,3.19414125156518,3.20709922824496,3.17146479237557,3.17470428654551,1869560.3950119,0.0,1.0
2017-06-09,5.06,5.08,4.99,4.99,2156201,3.27836809998373,3.29132607666351,3.23301518160451,3.23301518160451,3327990.24613927,0.0,1.0
2017-06-12,5.1,5.13,5.07,5.11,1698274,3.30428405334329,3.32372101836296,3.28484708832362,3.31076304168318,2621202.43301618,0.0,1.0
2017-06-13,5.12,5.15,5.12,5.14,988306,3.31724203002307,3.33667899504273,3.31724203002307,3.33020000670284,1525401.7265556,0.0,1.0
2017-06-14,5.09,5.12,5.06,5.12,1383252,3.2978050650034,3.31724203002307,3.27836809998373,3.31724203002307,2134981.46228141,0.0,1.0
2017-06-15,4.98,5.0,4.94,4.96,1363189,3.22653619326462,3.2394941699444,3.20062023990507,3.21357821658485,2104015.20806472,0.0,1.0
2017-06-16,5.03,5.03,4.96,4.97,806937,3.25893113496407,3.25893113496407,3.21357821658485,3.22005720492473,1245467.59103112,0.0,1.0
2017-06-19,5.03,5.05,5.01,5.04,4025835,3.25893113496407,3.27188911164384,3.24597315828429,3.26541012330396,6213678.4152155,0.0,1.0
2017-06-20,4.94,5.01,4.93,5.0,1217993,3.20062023990507,3.24597315828429,3.19414125156518,3.2394941699444,1879912.31980038,0.0,1.0
2017-06-21,4.91,4.93,4.86,4.87,1664568,3.1811832748854,3.19414125156518,3.14878833318596,3.15526732152585,2569178.87898,0.0,1.0
2017-06-22,4.9,4.91,4.86,4.88,1150031,3.17470428654551,3.1811832748854,3.14878833318596,3.16174630986574,1775016.31376564,0.0,1.0
2017-06-23,4.87,4.89,4.82,4.84,1268934,3.15526732152585,3.16822529820562,3.1228723798264,3.13583035650618,1958537.2490758,0.0,1.0
2017-06-26,4.9,4.95,4.89,4.95,1740346,3.17470428654551,3.20709922824496,3.16822529820562,3.20709922824496,2686138.49678555,0.0,1.0
2017-06-27,4.92,4.92,4.865,4.87,1116420,3.18766226322529,3.18766226322529,3.1520278273559,3.15526732152585,1723139.38755933,0.0,1.0
2017-06-28,4.97,4.98,4.895,4.91,2740999,3.22005720492473,3.22653619326462,3.17146479237557,3.1811832748854,4230597.21087112,0.0,1.0
2017-06-29,5.19,5.21,5.12,5.18,3333231,3.36259494840229,3.37555292508207,3.31724203002307,3.3561159600624,5144678.18915261,0.0,1.0
2017-06-30,5.11,5.16,5.08,5.15,2175073,3.31076304168318,3.34315798338262,3.29132607666351,3.33667899504273,3357118.25040471,0.0,1.0
2017-07-03,5.2,5.26,5.2,5.22,1003341,3.36907393674218,3.40794786678151,3.36907393674218,3.38203191342195,1548607.50994532,0.0,1.0
2017-07-05,5.25,5.28,5.23,5.28,1409424,3.40146887844162,3.42090584346129,3.38851090176184,3.42090584346129,2175376.65768386,0.0,1.0
2017-07-06,5.3,5.35,5.2836,5.3,2118808,3.43386382014106,3.46625876184051,3.42323827926365,3.43386382014106,3270275.98885348,0.0,1.0
2017-07-07,5.44,5.47,5.42,5.43,2199011,3.52456965689951,3.54400662191917,3.51161168021973,3.51809066855962,3394065.37662906,0.0,1.0
2017-07-10,5.46,5.52,5.46,5.49,1571894,3.53752763357929,3.57640156361862,3.53752763357929,3.55696459859895,2426141.11577021,0.0,1.0
2017-07-11,5.5,5.52,5.46,5.51,1970065,3.56344358693884,3.57640156361862,3.53752763357929,3.56992257527873,3040698.48045723,0.0,1.0
2017-07-12,5.42,5.48,5.41,5.48,1467379,3.51161168021973,3.55048561025906,3.50513269187984,3.55048561025906,2264827.35115585,0.0,1.0
2017-07-13,5.46,5.48,5.44,5.45,1384747,3.53752763357929,3.55048561025906,3.52456965689951,3.5310486452394,2137288.92128823,0.0,1.0
2017-07-14,5.45,5.465,5.4,5.41,1102698,3.5310486452394,3.54076712774923,3.49865370353995,3.50513269187984,1701960.15512342,0.0,1.0
2017-07-17,5.43,5.45,5.425,5.44,1033934,3.51809066855962,3.5310486452394,3.51485117438967,3.52456965689951,1595826.30151445,0.0,1.0
2017-07-18,5.33,5.35,5.3,5.32,1157099,3.45330078516073,3.46625876184051,3.43386382014106,3.44682179682084,1785925.42430762,0.0,1.0
2017-07-19,5.34,5.34,5.29,5.29,886323,3.45977977350062,3.45977977350062,3.42738483180118,3.42738483180118,1367995.97946986,0.0,1.0
2017-07-20,5.39,5.44,5.38,5.42,1125323,3.49217471520006,3.52456965689951,3.48569572686018,3.51161168021973,1736880.73039396,0.0,1.0
2017-07-21,5.37,5.39,5.33,5.37,919784,3.47921673852029,3.49217471520006,3.45330078516073,3.47921673852029,1419641.38805008,0.0,1.0
2017-07-24,5.43,5.44,5.4,5.42,819436,3.51809066855962,3.52456965689951,3.49865370353995,3.51161168021973,1264759.18308886,0.0,1.0
2017-07-25,5.51,5.55,5.51,5.52,1234650,3.56992257527873,3.59583852863828,3.56992257527873,3.57640156361862,1905621.5804537,0.0,1.0
2017-07-26,5.51,5.53,5.5,5.53,1341000,3.56992257527873,3.58288055195851,3.56344358693884,3.58288055195851,2069767.57736072,0.0,1.0
2017-07-27,5.51,5.54,5.49,5.53,1210900,3.56992257527873,3.5893595402984,3.55696459859895,3.58288055195851,1868964.62298739,0.0,1.0
2017-07-28,5.55,5.55,5.49,5.5,745729,3.59583852863828,3.59583852863828,3.55696459859895,3.56344358693884,1150996.05197437,0.0,1.0
2017-07-31,5.57,5.58,5.53,5.53,978646,3.60879650531806,3.61527549365795,3.58288055195851,3.58288055195851,1510491.99143457,0.0,1.0
2017-08-01,5.58,5.62,5.58,5.6,1491403,3.61527549365795,3.64119144701751,3.61527549365795,3.62823347033773,2301907.21415251,0.0,1.0
2017-08-02,5.61,5.65,5.6,5.63,1835822,3.63471245867762,3.66062841203717,3.62823347033773,3.6476704353574,2833501.00925094,0.0,1.0
2017-08-03,5.62,5.64,5.6,5.62,1169058,3.64119144701751,3.65414942369728,3.62823347033773,3.64119144701751,1804383.55291138,0.0,1.0
2017-08-04,5.64,5.66,5.61,5.62,1450221,3.65414942369728,3.66710740037706,3.63471245867762,3.64119144701751,2238344.82163135,0.0,1.0
2017-08-07,5.67,5.68,5.66,5.67,800445,3.67358638871695,3.68006537705684,3.66710740037706,3.67358638871695,1235447.50817338,0.0,1.0
2017-08-08,5.71,5.75,5.7,5.73,1176058,3.69950234207651,3.72541829543606,3.69302335373662,3.71246031875628,1815187.70879619,0.0,1.0
2017-08-09,5.67,5.68,5.6123,5.62,1590161,3.67358638871695,3.68006537705684,3.63620262599579,3.64119144701751,2454335.33227703,0.0,1.0
2017-08-10,5.94,6.03,5.93,6.02,3851600,3.84851907389395,3.90682996895295,3.84204008555406,3.90035098061306,5944755.25798848,0.0,1.0
2017-08-11,5.85,5.88,5.8,5.86,2649570,3.79020817883495,3.80964514385462,3.7578132371355,3.79668716717484,4089481.04395797,0.0,1.0
2017-08-14,5.87,5.92,5.85,5.91,1590414,3.80316615551473,3.83556109721417,3.79020817883495,3.82908210887428,2454725.82533972,0.0,1.0
2017-08-15,5.93,5.96,5.87,5.9,2485918,3.84204008555406,3.86147705057373,3.80316615551473,3.82260312053439,3836892.22697793,0.0,1.0
2017-08-16,6.03,6.06,6.01,6.03,1885920,3.90682996895295,3.92626693397261,3.89387199227317,3.90682996895295,2910824.80946766,0.0,1.0
2017-08-17,5.74,5.82,5.73,5.8,2418159,3.81784300780108,3.8710533633105,3.8111917133624,3.85775077443314,3635621.64071132,0.152653,1.0
2017-08-18,5.79,5.82,5.74,5.76,1843516,3.85109947999447,3.8710533633105,3.81784300780108,3.83114559667843,2771664.99994317,0.0,1.0
2017-08-21,5.73,5.76,5.6919,5.76,4476415,3.8111917133624,3.83114559667843,3.78585028155104,3.83114559667843,6730141.08948368,0.0,1.0
2017-08-22,5.79,5.81,5.76,5.76,2237215,3.85109947999447,3.86440206887182,3.83114559667843,3.83114559667843,3363578.35399739,0.0,1.0
2017-08-23,5.75,5.77,5.71,5.72,1380770,3.82449430223975,3.83779689111711,3.79788912448504,3.80454041892372,2075941.7775444,0.0,1.0
2017-08-24,5.81,5.84,5.7938,5.82,898792,3.86440206887182,3.88435595218785,3.85362697188116,3.8710533633105,1351303.88270507,0.0,1.0
2017-08-25,5.87,5.89,5.85,5.85,1087452,3.90430983550389,3.91761242438124,3.89100724662653,3.89100724662653,1634947.9188237,0.0,1.0
2017-08-28,5.84,5.86,5.81,5.85,782039,3.88435595218785,3.89765854106521,3.86440206887182,3.89100724662653,1175769.6298218,0.0,1.0
2017-08-29,5.67,5.68,5.61,5.62,1714992,3.77128394673033,3.77793524116901,3.73137618009826,3.73802747453694,2578433.44000407,0.0,1.0
2017-08-30,5.65,5.67,5.63,5.64,969140,3.75798135785298,3.77128394673033,3.74467876897562,3.7513300634143,1457069.76128491,0.0,1.0
2017-08-31,5.7,5.7,5.6613,5.67,838965,3.79123783004637,3.79123783004637,3.76549732056868,3.77128394673033,1261355.97774976,0.0,1.0
2017-09-01,5.73,5.74,5.69,5.69,946837,3.8111917133624,3.81784300780108,3.78458653560769,3.78458653560769,1423537.94247036,0.0,1.0
2017-09-05,5.53,5.625,5.49,5.61,1988630,3.67816582458884,3.74135312175628,3.65156064683413,3.73137618009826,2989839.07318243,0.0,1.0
2017-09-06,5.58,5.6,5.54,5.555,1713483,3.71142229678223,3.72472488565959,3.68481711902752,3.69479406068554,2576164.70868581,0.0,1.0
2017-09-07,5.56,5.615,5.55,5.61,1559420,3.69811970790488,3.7347018273176,3.6914684134662,3.73137618009826,2344536.11154521,0.0,1.0
2017-09-08,5.6,5.62,5.585,5.59,1379219,3.72472488565959,3.73802747453694,3.71474794400157,3.71807359122091,2073609.90062284,0.0,1.0
2017-09-11,5.7,5.715,5.67,5.67,2481278,3.79123783004637,3.80121477170438,3.77128394673033,3.77128394673033,3730518.95819129,0.0,1.0
2017-09-12,5.87,5.92,5.86,5.87,3942621,3.90430983550389,3.93756630769728,3.89765854106521,3.90430983550389,5927599.56178353,0.0,1.0
2017-09-13,5.8,5.91,5.8,5.88,2270811,3.85775077443314,3.9309150132586,3.85775077443314,3.91096112994257,3414088.82276365,0.0,1.0
2017-09-14,5.72,5.75,5.7,5.74,1444886,3.80454041892372,3.82449430223975,3.79123783004637,3.81784300780108,2172338.05136917,0.0,1.0
2017-09-15,5.69,5.71,5.67,5.68,923298,3.78458653560769,3.79788912448504,3.77128394673033,3.77793524116901,1388147.83875894,0.0,1.0
2017-09-18,5.79,5.81,5.77,5.77,1304525,3.85109947999447,3.86440206887182,3.83779689111711,3.83779689111711,1961309.95556906,0.0,1.0
2017-09-19,5.81,5.82,5.77,5.78,743293,3.86440206887182,3.8710533633105,3.83779689111711,3.84444818555579,1117516.3073186,0.0,1.0
2017-09-20,5.81,5.84,5.78,5.81,1459459,3.86440206887182,3.88435595218785,3.84444818555579,3.86440206887182,2194248.07224459,0.0,1.0
2017-09-21,5.88,5.91,5.87,5.87,1409114,3.91096112994257,3.9309150132586,3.90430983550389,3.90430983550389,2118556.03896571,0.0,1.0
2017-09-22,5.94,5.945,5.87,5.88,1028774,3.95086889657463,3.95419454379397,3.90430983550389,3.91096112994257,1546727.49715844,0.0,1.0
2017-09-25,5.79,5.85,5.76,5.83,1512059,3.85109947999447,3.89100724662653,3.83114559667843,3.87770465774918,2273330.42303352,0.0,1.0
2017-09-26,5.77,5.8,5.75,5.78,1025900,3.83779689111711,3.85775077443314,3.82449430223975,3.84444818555579,1542406.5337332,0.0,1.0
2017-09-27,5.85,5.88,5.835,5.86,2982211,3.89100724662653,3.91096112994257,3.88103030496852,3.89765854106521,4483655.06518279,0.0,1.0
2017-09-28,5.85,5.89,5.8147,5.84,2876082,3.89100724662653,3.91761242438124,3.867528177258,3.88435595218785,4324093.64299879,0.0,1.0
2017-09-29,5.79,5.85,5.77,5.84,7165445,3.85109947999447,3.89100724662653,3.83779689111711,3.88435595218785,10773008.2708898,0.0,1.0
2017-10-02,5.76,5.78,5.74,5.77,13095309,3.83114559667843,3.84444818555579,3.81784300780108,3.83779689111711,19688361.5974805,0.0,1.0
2017-10-03,5.69,5.75,5.685,5.74,15068827,3.78458653560769,3.82449430223975,3.78126088838835,3.81784300780108,22655480.2812119,0.0,1.0
2017-10-04,5.64,5.67,5.625,5.66,5188189,3.7513300634143,3.77128394673033,3.74135312175628,3.76463265229165,7800269.62846547,0.0,1.0
2017-10-05,5.52,5.6,5.52,5.59,14856666,3.67151453015016,3.72472488565959,3.67151453015016,3.71807359122091,22336503.2731182,0.0,1.0
2017-10-06,5.52,5.56,5.51,5.53,13592631,3.67151453015016,3.69811970790488,3.66486323571149,3.67816582458884,20436068.6860556,0.0,1.0
2017-10-09,5.56,5.6,5.5,5.57,7185402,3.69811970790488,3.72472488565959,3.65821194127281,3.70477100234355,10803012.9567205,0.0,1.0
2017-10-10,5.66,5.66,5.61,5.63,3619955,3.76463265229165,3.76463265229165,3.73137618009826,3.74467876897562,5442481.96102951,0.0,1.0
2017-10-11,5.68,5.7,5.64,5.69,4296541,3.77793524116901,3.79123783004637,3.7513300634143,3.78458653560769,6459706.51218694,0.0,1.0
2017-10-12,5.67,5.69,5.66,5.68,3504534,3.77128394673033,3.78458653560769,3.76463265229165,3.77793524116901,5268950.32585062,0.0,1.0
2017-10-13,5.72,5.74,5.71,5.72,1848939,3.80454041892372,3.81784300780108,3.79788912448504,3.80454041892372,2779818.3001015,0.0,1.0
2017-10-16,5.75,5.78,5.74,5.75,2085465,3.82449430223975,3.84444818555579,3.81784300780108,3.82449430223975,3135427.27543807,0.0,1.0
2017-10-17,5.77,5.79,5.76,5.77,2307177,3.83779689111711,3.85109947999447,3.83114559667843,3.83779689111711,3468763.89441365,0.0,1.0
2017-10-18,5.82,5.84,5.82,5.82,1338611,3.8710533633105,3.88435595218785,3.8710533633105,3.8710533633105,2012557.12304039,0.0,1.0
2017-10-19,5.9,5.91,5.84,5.84,2522333,3.92426371881992,3.9309150132586,3.88435595218785,3.88435595218785,3792243.78540878,0.0,1.0
2017-10-20,5.82,6.13,5.81,5.95,7016570,3.8710533633105,4.07724349090951,3.86440206887182,3.95752019101331,10549179.6592225,0.0,1.0
2017-10-23,5.86,5.92,5.8401,5.91,2190500,3.89765854106521,3.93756630769728,3.88442246513224,3.9309150132586,3293343.905003,0.0,1.0
2017-10-24,5.94,5.97,5.92,5.94,2231260,3.95086889657463,3.97082277989067,3.93756630769728,3.95086889657463,3354625.2095307,0.0,1.0
2017-10-25,5.95,5.98,5.895,5.96,1888683,3.95752019101331,3.97747407432934,3.92093807160058,3.96417148545199,2839572.08241625,0.0,1.0
2017-10-26,5.94,5.99,5.93,5.97,1126127,3.95086889657463,3.98412536876802,3.94421760213595,3.97082277989067,1693094.495188,0.0,1.0
2017-10-27,5.85,5.8999,5.85,5.89,1181001,3.89100724662653,3.92419720587553,3.89100724662653,3.91761242438124,1775595.72935515,0.0,1.0
2017-10-30,5.83,5.88,5.83,5.86,1136817,3.87770465774918,3.91096112994257,3.87770465774918,3.89765854106521,1709166.55469244,0.0,1.0
2017-10-31,5.87,5.91,5.85,5.87,1611095,3.90430983550389,3.9309150132586,3.89100724662653,3.90430983550389,2422227.75559498,0.0,1.0
2017-11-01,5.95,5.9688,5.91,5.92,1764803,3.95752019101331,3.97002462455803,3.9309150132586,3.93756630769728,2653322.62204109,0.0,1.0
2017-11-02,6.0,6.02,5.98,5.99,2444604,3.9907766632067,4.00407925208406,3.97747407432934,3.98412536876802,3675380.81878382,0.0,1.0
2017-11-03,5.89,5.91,5.86,5.88,2119712,3.91761242438124,3.9309150132586,3.89765854106521,3.91096112994257,3186916.50105534,0.0,1.0
2017-11-06,5.91,5.92,5.89,5.89,1332220,3.9309150132586,3.93756630769728,3.91761242438124,3.91761242438124,2002948.46707286,0.0,1.0
2017-11-07,5.89,5.96,5.86,5.94,2801984,3.91761242438124,3.96417148545199,3.89765854106521,3.95086889657463,4212689.76412506,0.0,1.0
2017-11-08,5.85,5.875,5.83,5.835,2365377,3.89100724662653,3.90763548272323,3.87770465774918,3.88103030496852,3556265.65897479,0.0,1.0
2017-11-09,6.21,6.21,6.06,6.06,3787151,4.13045384641894,4.13045384641894,4.03068442983877,4.03068442983877,5693855.58693267,0.0,1.0
2017-11-10,6.07,6.12,6.04,6.09,2785020,4.03733572427744,4.07059219647083,4.01738184096141,4.0506383131548,4187184.95426225,0.0,1.0
2017-11-13,5.96,5.99,5.93,5.93,1716905,3.96417148545199,3.98412536876802,3.94421760213595,3.94421760213595,2581309.57188732,0.0,1.0
2017-11-14,5.97,6.0,5.95,5.99,1161947,3.97082277989067,3.9907766632067,3.95752019101331,3.98412536876802,1746948.67399521,0.0,1.0
2017-11-15,6.0,6.0288,5.94,5.95,1661911,3.9907766632067,4.00993239119009,3.95086889657463,3.95752019101331,2498627.92171077,0.0,1.0
2017-11-16,6.01,6.04,6.01,6.03,842914,3.99742795764538,4.01738184096141,3.99742795764538,4.01073054652273,1267293.16792591,0.0,1.0
2017-11-17,6.06,6.06,6.02,6.05,769539,4.03068442983877,4.03068442983877,4.00407925208406,4.02403313540009,1156976.29550883,0.0,1.0
2017-11-20,5.99,6.01,5.98,6.01,974747,3.98412536876802,3.99742795764538,3.97747407432934,3.99742795764538,1465499.69932434,0.0,1.0
2017-11-21,6.02,6.05,6.01,6.03,1157323,4.00407925208406,4.02403313540009,3.99742795764538,4.01073054652273,1739996.64376616,0.0,1.0
2017-11-22,6.03,6.0371,5.98,6.02,1042503,4.01073054652273,4.01545296557419,3.97747407432934,4.00407925208406,1567368.59210105,0.0,1.0
2017-11-24,6.08,6.09,6.06,6.07,1162462,4.04398701871612,4.0506383131548,4.03068442983877,4.03733572427744,1747722.95936891,0.0,1.0
2017-11-27,6.05,6.08,6.04,6.05,796502,4.02403313540009,4.04398701871612,4.01738184096141,4.02403313540009,1197514.26935526,0.0,1.0
2017-11-28,6.16,6.16,6.06,6.07,2763956,4.09719737422555,4.09719737422555,4.03068442983877,4.03733572427744,4155515.93074479,0.0,1.0
2017-11-29,6.23,6.23,6.17,6.2,8174762,4.14375643529629,4.14375643529629,4.10384866866422,4.12380255198026,12290482.8155901,0.0,1.0
2017-11-30,6.19,6.24,6.17,6.2,2596545,4.11715125754158,4.15040772973497,4.10384866866422,4.12380255198026,3903819.05949145,0.0,1.0
2017-12-01,6.14,6.175,6.074,6.13,2667739,4.08389478534819,4.10717431588356,4.03999624205292,4.07724349090951,4010856.87093759,0.0,1.0
2017-12-04,6.18,6.21,6.17,6.2,3361740,4.1104999631029,4.13045384641894,4.10384866866422,4.12380255198026,5054264.29545985,0.0,1.0
2017-12-05,6.13,6.17,6.11,6.17,1343556,4.07724349090951,4.10384866866422,4.06394090203216,4.10384866866422,2019991.7660946,0.0,1.0
2017-12-06,6.12,6.14,6.09,6.09,1081921,4.07059219647083,4.08389478534819,4.0506383131548,4.0506383131548,1626632.24425691,0.0,1.0
2017-12-07,6.12,6.14,6.0801,6.09,1611581,4.07059219647083,4.08389478534819,4.04405353166051,4.0506383131548,2422958.44043307,0.0,1.0
2017-12-08,6.19,6.19,6.13,6.15,1606452,4.11715125754158,4.11715125754158,4.07724349090951,4.09054607978687,2415247.15949778,0.0,1.0
2017-12-11,6.2,6.22,6.19,6.2,1166604,4.12380255198026,4.13710514085761,4.11715125754158,4.12380255198026,1753950.31862685,0.0,1.0
2017-12-12,6.2,6.21,6.16,6.17,765052,4.12380255198026,4.13045384641894,4.09719737422555,4.10384866866422,1150230.24022385,0.0,1.0
2017-12-13,6.21,6.26,6.21,6.25,1483063,4.13045384641894,4.16371031861232,4.13045384641894,4.15705902417365,2229735.90129443,0.0,1.0
2017-12-14,6.21,6.27,6.19,6.26,1346446,4.13045384641894,4.170361613051,4.11715125754158,4.16371031861232,2024336.78498775,0.0,1.0
2017-12-15,6.18,6.21,6.16,6.17,1194811,4.1104999631029,4.13045384641894,4.09719737422555,4.10384866866422,1796358.6051041,0.0,1.0
2017-12-18,6.28,6.32,6.27,6.31,1809048,4.17701290748968,4.20361808524439,4.170361613051,4.19696679080571,2719843.50817524,0.0,1.0
2017-12-19,6.31,6.35,6.29,6.35,1736873,4.19696679080571,4.22357196856042,4.18366420192836,4.22357196856042,2611330.79585222,0.0,1.0
2017-12-20,6.26,6.32,6.24,6.3,991610,4.16371031861232,4.20361808524439,4.15040772973497,4.19031549636704,1490852.65904589,0.0,1.0
2017-12-21,6.26,6.29,6.22,6.24,769692,4.16371031861232,4.18366420192836,4.13710514085761,4.15040772973497,1157206.32592083,0.0,1.0
2017-12-22,6.23,6.25,6.21,6.24,790586,4.14375643529629,4.15705902417365,4.13045384641894,4.15040772973497,1188619.76009162,0.0,1.0
2017-12-26,6.22,6.27,6.2,6.25,505742,4.13710514085761,4.170361613051,4.12380255198026,4.15705902417365,760366.278568376,0.0,1.0
2017-12-27,6.22,6.25,6.21,6.25,849321,4.13710514085761,4.15705902417365,4.13045384641894,4.15705902417365,1276925.87936136,0.0,1.0
2017-12-28,6.3,6.35,6.29,6.33,1082979,4.19031549636704,4.22357196856042,4.18366420192836,4.21026937968307,1628222.91207315,0.0,1.0
2017-12-29,6.3,6.34,6.3,6.33,690028,4.19031549636704,4.21692067412175,4.19031549636704,4.21026937968307,1037434.15114422,0.0,1.0
2018-01-02,6.34,6.36,6.32,6.35,1449216,4.21692067412175,4.2302232629991,4.20361808524439,4.22357196856042,2178848.06237518,0.0,1.0
2018-01-03,6.34,6.38,6.32,6.35,1271598,4.21692067412175,4.24352585187646,4.20361808524439,4.22357196856042,1911805.30605524,0.0,1.0
2018-01-04,6.41,6.44,6.38,6.38,2944129,4.26347973519249,4.28343361850852,4.24352585187646,4.24352585187646,4426400.0445983,0.0,1.0
2018-01-05,6.42,6.44,6.37,6.43,1582959,4.27013102963117,4.28343361850852,4.23687455743778,4.27678232406985,2379926.21525663,0.0,1.0
2018-01-08,6.43,6.45,6.4,6.42,1685496,4.27678232406985,4.2900849129472,4.25682844075381,4.27013102963117,2534087.18489246,0.0,1.0
2018-01-09,6.55,6.59,6.53,6.56,1969336,4.35659785733398,4.38320303508869,4.34329526845663,4.36324915177266,2960831.18580369,0.0,1.0
2018-01-10,6.66,6.72,6.65,6.69,2344795,4.42976209615944,4.4696698627915,4.42311080172076,4.44971597947547,3525321.30642844,0.0,1.0
2018-01-11,6.79,6.79,6.71,6.72,3147740,4.51622892386225,4.51622892386225,4.46301856835283,4.4696698627915,4732522.41202198,0.0,1.0
2018-01-12,6.88,6.91,6.85,6.89,2129832,4.57609057381035,4.59604445712638,4.55613669049432,4.58274186824903,3202131.58451511,0.0,1.0
2018-01-16,6.81,6.88,6.77,6.87,3085102,4.5295315127396,4.57609057381035,4.50292633498489,4.56943927937167,4638348.26204637,0.0,1.0
2018-01-17,6.86,6.9,6.83,6.86,5825563,4.56278798493299,4.58939316268771,4.54283410161696,4.56278798493299,8758540.24161653,0.0,1.0
2018-01-18,6.93,6.95,6.91,6.94,2562374,4.60934704600374,4.62264963488109,4.59604445712638,4.61599834044242,3852444.0973468,0.0,1.0
2018-01-19,6.93,6.96,6.89,6.93,1316088,4.60934704600374,4.62930092931977,4.58274186824903,4.60934704600374,1978694.54154193,0.0,1.0
2018-01-22,6.98,6.99,6.94,6.94,2741319,4.64260351819713,4.64925481263581,4.61599834044242,4.61599834044242,4121481.9540374,0.0,1.0
2018-01-23,6.89,6.92,6.87,6.91,2154126,4.58274186824903,4.60269575156506,4.56943927937167,4.59604445712638,3238656.80561903,0.0,1.0
2018-01-24,6.93,6.99,6.88,6.97,1667515,4.60934704600374,4.64925481263581,4.57609057381035,4.63595222375845,2507053.34934996,0.0,1.0
2018-01-25,6.94,7.02,6.93,7.02,2174730,4.61599834044242,4.66920869595184,4.60934704600374,4.66920869595184,3269634.23443377,0.0,1.0
2018-01-26,6.98,6.99,6.93,6.95,1322237,4.64260351819713,4.64925481263581,4.60934704600374,4.62264963488109,1987939.35855716,0.0,1.0
2018-01-29,6.98,7.02,6.96,6.96,1905863,4.64260351819713,4.66920869595184,4.62930092931977,4.62930092931977,2865401.64109597,0.0,1.0
2018-01-30,6.87,6.94,6.86,6.93,2727921,4.56943927937167,4.61599834044242,4.56278798493299,4.60934704600374,4101338.5065874,0.0,1.0
2018-01-31,6.79,6.88,6.77,6.87,2297769,4.51622892386225,4.57609057381035,4.50292633498489,4.56943927937167,3454619.27927635,0.0,1.0
2018-02-01,6.88,6.88,6.8,6.81,2073266,4.57609057381035,4.57609057381035,4.52288021830093,4.5295315127396,3117086.48461536,0.0,1.0
2018-02-02,6.77,6.91,6.77,6.91,2396283,4.50292633498489,4.59604445712638,4.50292633498489,4.59604445712638,3602731.8021969,0.0,1.0
2018-02-05,6.62,6.86,6.6,6.75,10128037,4.40315691840473,4.56278798493299,4.38985432952737,4.48962374610754,15227166.8220018,0.0,1.0
2018-02-06,6.64,6.68,6.48,6.48,12702357,4.41645950728208,4.44306468503679,4.31003879626324,4.31003879626324,19097571.3330848,0.0,1.0
2018-02-07,6.68,6.73,6.64,6.66,8419257,4.44306468503679,4.47632115723018,4.41645950728208,4.42976209615944,12658072.9174179,0.0,1.0
2018-02-08,6.49,6.67,6.48,6.67,8299572,4.31669009070191,4.43641339059811,4.31003879626324,4.43641339059811,12478130.5000382,0.0,1.0
2018-02-09,6.45,6.52,6.3,6.49,5356316,4.2900849129472,4.33664397401795,4.19031549636704,4.31669009070191,8053042.98190827,0.0,1.0
2018-02-12,6.55,6.59,6.48,6.53,1833485,4.35659785733398,4.38320303508869,4.31003879626324,4.34329526845663,2756583.72502371,0.0,1.0
2018-02-13,6.59,6.62,6.55,6.57,2351991,4.38320303508869,4.40315691840473,4.35659785733398,4.36990044621134,3536140.25312573,0.0,1.0
2018-02-14,6.76,6.78,6.58,6.59,2510946,4.49627504054622,4.50957762942357,4.37655174065001,4.38320303508869,3775123.80958304,0.0,1.0
2018-02-15,6.91,6.97,6.85,6.96,2667163,4.59604445712638,4.63595222375845,4.55613669049432,4.62930092931977,4009990.87409246,0.0,1.0
2018-02-16,6.85,6.87,6.8,6.83,1743301,4.55613669049432,4.56943927937167,4.52288021830093,4.54283410161696,2620995.08008931,0.0,1.0
2018-02-20,6.94,6.95,6.88,6.92,2547081,4.61599834044242,4.62264963488109,4.57609057381035,4.60269575156506,3829451.58041495,0.0,1.0
2018-02-21,6.92,7.02,6.91,6.91,2095303,4.60269575156506,4.66920869595184,4.59604445712638,4.59604445712638,3150218.38127574,0.0,1.0
2018-02-22,6.81,6.935,6.8,6.92,1829694,4.5295315127396,4.61267269322308,4.52288021830093,4.60269575156506,2750884.08259327,0.0,1.0
2018-02-23,6.94,6.95,6.86,6.88,1673081,4.61599834044242,4.62264963488109,4.56278798493299,4.57609057381035,2515421.64525283,0.0,1.0
2018-02-26,6.96,6.96,6.88,6.94,2699866,4.62930092931977,4.62930092931977,4.57609057381035,4.61599834044242,4059158.74705539,0.0,1.0
2018-02-27,6.93,6.99,6.92,6.96,2064552,4.60934704600374,4.64925481263581,4.60269575156506,4.62930092931977,3103985.27539911,0.0,1.0
2018-02-28,6.92,7.03,6.91,7.01,2153246,4.60269575156506,4.67585999039052,4.59604445712638,4.66255740151316,3237333.7548834,0.0,1.0
2018-03-01,6.81,6.92,6.75,6.87,2179297,4.5295315127396,4.60269575156506,4.48962374610754,4.56943927937167,3276500.56705836,0.0,1.0
2018-03-02,6.72,6.73,6.61,6.66,2971504,4.4696698627915,4.47632115723018,4.39650562396605,4.42976209615944,4467557.44674369,0.0,1.0
2018-03-05,6.8,6.82,6.68,6.68,1254628,4.52288021830093,4.53618280717828,4.44306468503679,4.44306468503679,1886291.47539197,0.0,1.0
2018-03-06,6.87,6.89,6.84,6.88,1365878,4.56943927937167,4.58274186824903,4.54948539605564,4.57609057381035,2053552.15077731,0.0,1.0
2018-03-07,6.9,6.91,6.83,6.84,986052,4.58939316268771,4.59604445712638,4.54283410161696,4.54948539605564,1482496.39087698,0.0,1.0
2018-03-08,6.89,6.94,6.86,6.91,867082,4.58274186824903,4.61599834044242,4.56278798493299,4.59604445712638,1303628.95221995,0.0,1.0
2018-03-09,6.91,6.92,6.85,6.87,892663,4.59604445712638,4.60269575156506,4.55613669049432,4.56943927937167,1342089.13502474,0.0,1.0
2018-03-12,6.86,6.94,6.85,6.93,1750059,4.56278798493299,4.61599834044242,4.55613669049432,4.60934704600374,2631155.50835227,0.0,1.0
2018-03-13,6.8,6.92,6.79,6.9,1140505,4.52288021830093,4.60269575156506,4.51622892386225,4.58939316268771,1714711.34004814,0.0,1.0
2018-03-14,6.81,6.89,6.79,6.88,1082011,4.5295315127396,4.58274186824903,4.51622892386225,4.57609057381035,1626767.55626396,0.0,1.0
2018-03-15,6.89,6.93,6.86,6.9,1358686,4.58274186824903,4.60934704600374,4.56278798493299,4.58939316268771,2042739.217947,0.0,1.0
2018-03-16,6.89,6.94,6.87,6.92,1119944,4.58274186824903,4.61599834044242,4.56943927937167,4.60269575156506,1683798.56030344,0.0,1.0
2018-03-19,6.85,6.91,6.78,6.9,1321095,4.55613669049432,4.59604445712638,4.50957762942357,4.58939316268771,1986222.39953432,0.0,1.0
2018-03-20,6.9,6.99,6.89,6.9,4867711,4.58939316268771,4.64925481263581,4.58274186824903,4.58939316268771,7318441.61294958,0.0,1.0
2018-03-21,6.86,6.93,6.86,6.88,2223207,4.56278798493299,4.60934704600374,4.56278798493299,4.57609057381035,3342517.79183292,0.0,1.0
2018-03-22,6.61,6.78,6.6,6.76,2801844,4.39650562396605,4.50957762942357,4.38985432952737,4.49627504054622,4212479.27878075,0.0,1.0
2018-03-23,6.56,6.76,6.55,6.76,1891675,4.36324915177266,4.49627504054622,4.35659785733398,4.49627504054622,2844070.45491739,0.0,1.0
2018-03-26,6.77,6.79,6.66,6.71,2612185,4.50292633498489,4.51622892386225,4.42976209615944,4.46301856835283,3927333.27938383,0.0,1.0
2018-03-27,6.65,6.8,6.61,6.8,1179299,4.42311080172076,4.52288021830093,4.39650562396605,4.52288021830093,1773036.82895509,0.0,1.0
2018-03-28,6.76,6.8,6.67,6.74,2195162,4.49627504054622,4.52288021830093,4.43641339059811,4.48297245166886,3300353.06696836,0.0,1.0
2018-03-29,6.77,6.78,6.71,6.78,1375294,4.50292633498489,4.50957762942357,4.46301856835283,4.50957762942357,2067708.79364857,0.0,1.0
2018-04-02,6.67,6.78,6.61,6.74,1255896,4.43641339059811,4.50957762942357,4.39650562396605,4.48297245166886,1888197.87122468,0.0,1.0
2018-04-03,6.76,6.78,6.68,6.71,1247872,4.49627504054622,4.50957762942357,4.44306468503679,4.46301856835283,1876134.0540625,0.0,1.0
2018-04-04,6.68,6.7,6.59,6.6,1062039,4.44306468503679,4.45636727391415,4.38320303508869,4.38985432952737,1596740.31843209,0.0,1.0
2018-04-05,6.79,6.81,6.76,6.78,1516920,4.51622892386225,4.5295315127396,4.49627504054622,4.50957762942357,2280638.77488115,0.0,1.0
2018-04-06,6.79,6.89,6.76,6.85,1803768,4.51622892386225,4.58274186824903,4.49627504054622,4.55613669049432,2711905.20376145,0.0,1.0
2018-04-09,6.83,6.91,6.83,6.85,2344396,4.54283410161696,4.59604445712638,4.54283410161696,4.55613669049432,3524721.42319718,0.0,1.0
2018-04-10,7.02,7.05,6.98,7.0,1533812,4.66920869595184,4.68916257926787,4.64260351819713,4.65590610707448,2306035.33513831,0.0,1.0
2018-04-11,7.08,7.12,7.06,7.1,1547385,4.70911646258391,4.73572164033862,4.69581387370655,4.72241905146126,2326441.88926869,0.0,1.0
2018-04-12,7.23,7.25,7.16,7.21,2169395,4.80888587916407,4.82218846804143,4.76232681809333,4.79558329028672,3261613.239349,0.0,1.0
2018-04-13,7.2,7.28,7.19,7.27,1117139,4.78893199584804,4.84214235135746,4.78228070140936,4.83549105691878,1679581.33608361,0.0,1.0
2018-04-16,7.21,7.23,7.19,7.21,679592,4.79558329028672,4.80888587916407,4.78228070140936,4.79558329028672,1021743.97219301,0.0,1.0
2018-04-17,7.21,7.25,7.16,7.22,1337309,4.79558329028672,4.82218846804143,4.76232681809333,4.8022345847254,2010599.60933835,0.0,1.0
2018-04-18,7.32,7.38,7.31,7.34,1269193,4.86874752911217,4.90865529574424,4.8620962346735,4.88205011798953,1908189.46853343,0.0,1.0
2018-04-19,7.33,7.37,7.31,7.32,1049928,4.87539882355085,4.90200400130556,4.8620962346735,4.86874752911217,1578531.83268295,0.0,1.0
2018-04-20,7.35,7.37,7.32,7.33,686057,4.88870141242821,4.90200400130556,4.86874752911217,4.87539882355085,1031463.88469968,0.0,1.0
2018-04-23,7.41,7.43,7.39,7.41,1512956,4.92860917906027,4.94191176793763,4.91530659018292,4.92860917906027,2274679.03270382,0.0,1.0
2018-04-24,7.39,7.48,7.36,7.43,3154067,4.91530659018292,4.97516824013102,4.89535270686689,4.94191176793763,4742034.84611783,0.0,1.0
2018-04-25,7.3,7.37,7.28,7.36,2799098,4.85544494023482,4.90200400130556,4.84214235135746,4.89535270686689,4208350.75909888,0.0,1.0
2018-04-26,7.35,7.37,7.27,7.32,2230987,4.88870141242821,4.90200400130556,4.83549105691878,4.86874752911217,3354214.7631093,0.0,1.0
2018-04-27,7.33,7.33,7.24,7.27,956133,4.87539882355085,4.87539882355085,4.81553717360275,4.83549105691878,1437514.16933222,0.0,1.0
2018-04-30,7.26,7.32,7.26,7.31,1050630,4.82883976248011,4.86874752911217,4.82883976248011,4.8620962346735,1579587.26633796,0.0,1.0
2018-05-01,7.21,7.24,7.17,7.22,1264708,4.79558329028672,4.81553717360275,4.76897811253201,4.8022345847254,1901446.42018194,0.0,1.0
2018-05-02,7.09,7.25,7.06,7.25,2446949,4.71576775702258,4.82218846804143,4.69581387370655,4.82218846804143,3678906.44830093,0.0,1.0
2018-05-03,6.91,6.95,6.85,6.94,3265624,4.59604445712638,4.62264963488109,4.55613669049432,4.61599834044242,4909757.08579389,0.0,1.0
2018-05-04,7.03,7.04,6.9,6.91,1931549,4.67585999039052,4.68251128482919,4.58939316268771,4.59604445712638,2904019.68790899,0.0,1.0
2018-05-07,6.99,7.01,6.96,6.99,1112279,4.64925481263581,4.66255740151316,4.62930092931977,4.64925481263581,1672274.48770273,0.0,1.0
2018-05-08,7.04,7.06,6.99,6.99,1072824,4.68251128482919,4.69581387370655,4.64925481263581,4.64925481263581,1612955.20727731,0.0,1.0
2018-05-09,7.15,7.15,7.09,7.12,2182499,4.75567552365465,4.75567552365465,4.71576775702258,4.73572164033862,3281314.66757596,0.0,1.0
2018-05-10,6.91,6.97,6.82,6.97,3060427,4.59604445712638,4.63595222375845,4.53618280717828,4.63595222375845,4601250.22011259,0.0,1.0
2018-05-11,6.89,6.92,6.87,6.89,1125678,4.58274186824903,4.60269575156506,4.56943927937167,4.58274186824903,1692419.43861948,0.0,1.0
2018-05-14,6.89,6.93,6.88,6.92,901925,4.58274186824903,4.60934704600374,4.57609057381035,4.60269575156506,1356014.24401727,0.0,1.0
2018-05-15,6.96,7.01,6.91,6.94,1890488,4.62930092931977,4.66255740151316,4.59604445712638,4.61599834044242,2842285.83989104,0.0,1.0
2018-05-16,6.92,6.94,6.87,6.91,843891,4.60269575156506,4.61599834044242,4.56943927937167,4.59604445712638,1268762.05493581,0.0,1.0
2018-05-17,6.94,6.95,6.88,6.91,966296,4.61599834044242,4.62264963488109,4.57609057381035,4.59604445712638,1452793.90186203,0.0,1.0
2018-05-18,6.87,6.88,6.84,6.86,1012934,4.56943927937167,4.57609057381035,4.54948539605564,4.56278798493299,1522912.58391706,0.0,1.0
2018-05-21,6.91,6.93,6.88,6.92,1021056,4.59604445712638,4.60934704600374,4.57609057381035,4.60269575156506,1535123.74082024,0.0,1.0
2018-05-22,6.75,6.77,6.72,6.76,1863148,4.5990421955299,4.61266898722035,4.57860200799421,4.60585559137512,2734536.55463819,0.164507,1.0
2018-05-23,6.56,6.61,6.52,6.6,2013422,4.46958767447054,4.50365465369668,4.44233409108962,4.49684125785145,2955093.23945963,0.0,1.0
2018-05-24,6.51,6.555,6.48,6.53,1231719,4.43552069524439,4.46618097654792,4.4150805077087,4.44914748693485,1807790.16510895,0.0,1.0
2018-05-25,6.52,6.53,6.45,6.49,664045,4.44233409108962,4.44914748693485,4.39464032017301,4.42189390355393,974616.791808659,0.0,1.0
2018-05-29,6.13,6.27,6.1,6.24,2258780,4.17661165312567,4.27199919495888,4.15617146558998,4.25155900742319,3315204.41687169,0.0,1.0
2018-05-30,6.25,6.285,6.16,6.2,1738413,4.25837240326842,4.28221928872673,4.19705184066136,4.22430542404227,2551463.38109385,0.0,1.0
2018-05-31,6.21,6.23,6.15,6.2,1424228,4.2311188198875,4.24474561157796,4.19023844481613,4.22430542404227,2090335.02874664,0.0,1.0
2018-06-01,6.31,6.39,6.29,6.35,1188804,4.2992527783398,4.35375994510163,4.28562598664934,4.32650636172072,1744803.95239675,0.0,1.0
2018-06-04,6.35,6.38,6.34,6.36,1069205,4.32650636172072,4.3469465492564,4.31969296587549,4.33331975756595,1569268.87016057,0.0,1.0
2018-06-05,6.27,6.3,6.24,6.29,1155079,4.27199919495888,4.29243938249457,4.25155900742319,4.28562598664934,1695305.87424882,0.0,1.0
2018-06-06,6.29,6.31,6.22,6.27,1549272,4.28562598664934,4.2992527783398,4.23793221573273,4.27199919495888,2273861.72063487,0.0,1.0
2018-06-07,6.32,6.4,6.3,6.37,1547449,4.30606617418503,4.36057334094686,4.29243938249457,4.34013315341118,2271186.10917561,0.0,1.0
2018-06-08,6.33,6.34,6.27,6.32,620432,4.31287957003026,4.31969296587549,4.27199919495888,4.30606617418503,910606.12665622,0.0,1.0
2018-06-11,6.41,6.45,6.36,6.37,811274,4.36738673679209,4.39464032017301,4.33331975756595,4.34013315341118,1190704.33955196,0.0,1.0
2018-06-12,6.34,6.41,6.31,6.4,754589,4.31969296587549,4.36738673679209,4.2992527783398,4.36057334094686,1107507.94044696,0.0,1.0
2018-06-13,6.41,6.44,6.38,6.43,919076,4.36738673679209,4.38782692432778,4.3469465492564,4.38101352848255,1348925.00139047,0.0,1.0
2018-06-14,6.3,6.35,6.29,6.33,717358,4.29243938249457,4.32650636172072,4.28562598664934,4.31287957003026,1052864.11694731,0.0,1.0
2018-06-15,6.08,6.15,6.07,6.14,6558609,4.14254467389952,4.19023844481613,4.13573127805429,4.1834250489709,9626050.13561942,0.0,1.0
2018-06-18,6.15,6.16,6.09,6.14,3379286,4.19023844481613,4.19705184066136,4.14935806974475,4.1834250489709,4959767.60599646,0.0,1.0
2018-06-19,6.28,6.31,6.25,6.29,2587502,4.27881259080411,4.2992527783398,4.25837240326842,4.28562598664934,3797668.67913845,0.0,1.0
2018-06-20,6.18,6.24,6.17,6.23,1927474,4.21067863235182,4.25155900742319,4.20386523650659,4.24474561157796,2828947.62580036,0.0,1.0
2018-06-21,6.02,6.09,6.02,6.09,1782984,4.10166429882814,4.14935806974475,4.10166429882814,4.14935806974475,2616880.09988204,0.0,1.0
2018-06-22,6.15,6.21,6.09,6.11,2954071,4.19023844481613,4.2311188198875,4.14935806974475,4.16298486143521,4335680.86619882,0.0,1.0
2018-06-25,6.06,6.11,6.02,6.08,1623132,4.12891788220906,4.16298486143521,4.10166429882814,4.14254467389952,2382265.8140969,0.0,1.0
2018-06-26,5.95,5.98,5.9,5.96,2194565,4.05397052791154,4.07441071544723,4.01990354868539,4.06078392375677,3220956.26006606,0.0,1.0
2018-06-27,5.83,5.97,5.83,5.95,1914541,3.97220977776878,4.067597319602,3.97220977776878,4.05397052791154,2809965.90171772,0.0,1.0
2018-06-28,5.85,5.87,5.8,5.83,5173168,3.98583656945924,3.9994633611497,3.9517695902331,3.97220977776878,7592642.66675786,0.0,1.0
2018-06-29,5.92,5.99,5.92,5.96,4281618,4.03353034037585,4.08122411129246,4.03353034037585,4.06078392375677,6284117.49039629,0.0,1.0
2018-07-02,5.88,5.92,5.85,5.9,1030795,4.00627675699493,4.03353034037585,3.98583656945924,4.01990354868539,1512894.63200899,0.0,1.0
2018-07-03,5.86,5.94,5.85,5.92,905577,3.99264996530447,4.04715713206631,3.98583656945924,4.03353034037585,1329112.56085915,0.0,1.0
2018-07-05,6.01,6.06,6.0,6.05,1723482,4.09485090298291,4.12891788220906,4.08803750713768,4.12210448636383,2529549.19859343,0.0,1.0
2018-07-06,6.02,6.03,5.96,5.97,948513,4.10166429882814,4.10847769467337,4.06078392375677,4.067597319602,1392129.59520636,0.0,1.0
2018-07-09,6.12,6.13,6.06,6.06,1912439,4.16979825728044,4.17661165312567,4.12891788220906,4.12891788220906,2806880.80282174,0.0,1.0
2018-07-10,6.02,6.06,6.01,6.06,2440397,4.10166429882814,4.12891788220906,4.09485090298291,4.12891788220906,3581763.12581147,0.0,1.0
2018-07-11,5.9,5.98,5.89,5.97,2133959,4.01990354868539,4.07441071544723,4.01309015284016,4.067597319602,3132005.02139345,0.0,1.0
2018-07-12,5.96,5.96,5.91,5.94,1686911,4.06078392375677,4.06078392375677,4.02671694453062,4.04715713206631,2475874.05505159,0.0,1.0
2018-07-13,6.0,6.02,5.97,5.99,916922,4.08803750713768,4.10166429882814,4.067597319602,4.08122411129246,1345763.58225539,0.0,1.0
2018-07-16,6.12,6.12,6.04,6.04,1009981,4.16979825728044,4.16979825728044,4.1152910905186,4.1152910905186,1482345.98861177,0.0,1.0
2018-07-17,6.12,6.14,6.09,6.11,1344891,4.16979825728044,4.1834250489709,4.14935806974475,4.16298486143521,1973892.35933158,0.0,1.0
2018-07-18,6.16,6.18,6.12,6.15,825561,4.19705184066136,4.21067863235182,4.16979825728044,4.19023844481613,1211673.32524505,0.0,1.0
2018-07-19,6.13,6.17,6.1,6.14,1127058,4.17661165312567,4.20386523650659,4.15617146558998,4.1834250489709,1654179.53925153,0.0,1.0
2018-07-20,6.14,6.17,6.12,6.12,737153,4.1834250489709,4.20386523650659,4.16979825728044,4.16979825728044,1081917.17719752,0.0,1.0
2018-07-23,6.2,6.21,6.17,6.18,1759812,4.22430542404227,4.2311188198875,4.20386523650659,4.21067863235182,2582870.62718096,0.0,1.0
2018-07-24,6.32,6.34,6.3,6.32,2339534,4.30606617418503,4.31969296587549,4.29243938249457,4.30606617418503,3433726.81280226,0.0,1.0
2018-07-25,6.32,6.32,6.25,6.31,1198509,4.30606617418503,4.30606617418503,4.25837240326842,4.2992527783398,1759047.95086749,0.0,1.0
2018-07-26,6.31,6.33,6.29,6.31,1089827,4.2992527783398,4.31287957003026,4.28562598664934,4.2992527783398,1599535.71575188,0.0,1.0
2018-07-27,6.35,6.37,6.32,6.33,773174,4.32650636172072,4.34013315341118,4.30606617418503,4.31287957003026,1134785.08744116,0.0,1.0
2018-07-30,6.43,6.47,6.43,6.43,860815,4.38101352848255,4.40826711186347,4.38101352848255,4.38101352848255,1263415.51196195,0.0,1.0
2018-07-31,6.55,6.6,6.53,6.6,1981849,4.46277427862531,4.49684125785145,4.44914748693485,4.49684125785145,2908753.64505297,0.0,1.0
2018-08-01,6.53,6.6,6.51,6.57,1523086,4.44914748693485,4.49684125785145,4.43552069524439,4.47640107031577,2235428.60945973,0.0,1.0
2018-08-02,6.31,6.37,6.28,6.36,1630488,4.2992527783398,4.34013315341118,4.27881259080411,4.33331975756595,2393062.19253592,0.0,1.0
2018-08-03,6.36,6.37,6.34,6.35,1033828,4.33331975756595,4.34013315341118,4.31969296587549,4.32650636172072,1517346.15672426,0.0,1.0
2018-08-06,6.31,6.33,6.29,6.32,1117607,4.2992527783398,4.31287957003026,4.28562598664934,4.30606617418503,1640308.33579486,0.0,1.0
2018-08-07,6.31,6.39,6.31,6.36,1606881,4.2992527783398,4.35375994510163,4.2992527783398,4.33331975756595,2358414.27168082,0.0,1.0
2018-08-08,6.36,6.37,6.32,6.33,1023096,4.33331975756595,4.34013315341118,4.30606617418503,4.31287957003026,1501594.83353127,0.0,1.0
2018-08-09,6.32,6.36,6.31,6.34,747472,4.30606617418503,4.33331975756595,4.2992527783398,4.31969296587549,1097062.34156842,0.0,1.0
2018-08-10,6.12,6.17,6.09,6.14,855812,4.16979825728044,4.20386523650659,4.14935806974475,4.1834250489709,1256072.62434225,0.0,1.0
2018-08-13,6.13,6.18,6.1,6.16,857819,4.17661165312567,4.21067863235182,4.15617146558998,4.19705184066136,1259018.29203218,0.0,1.0
2018-08-14,6.12,6.13,6.08,6.11,1147092,4.16979825728044,4.17661165312567,4.14254467389952,4.16298486143521,1683583.37906223,0.0,1.0
2018-08-15,6.04,6.06,5.99,6.04,1404984,4.1152910905186,4.12891788220906,4.08122411129246,4.1152910905186,2062090.66949152,0.0,1.0
2018-08-16,6.19,6.25,6.18,6.2,1500635,4.21749202819705,4.25837240326842,4.21067863235182,4.22430542404227,2202477.34622772,0.0,1.0
2018-08-17,6.01,6.01,5.97,5.98,2134614,4.09485090298291,4.09485090298291,4.067597319602,4.07441071544723,3132966.36286675,0.0,1.0
2018-08-20,5.98,5.98,5.88,5.89,1280437,4.07441071544723,4.07441071544723,4.00627675699493,4.01309015284016,1879293.42296547,0.0,1.0
2018-08-21,6.08,6.12,6.03,6.03,1084264,4.14254467389952,4.16979825728044,4.10847769467337,4.10847769467337,1591370.91786494,0.0,1.0
2018-08-22,6.11,6.16,6.09,6.14,1209354,4.16298486143521,4.19705184066136,4.14935806974475,4.1834250489709,1774965.12381084,0.0,1.0
2018-08-23,5.99,6.06,5.99,6.05,1656855,4.08122411129246,4.12891788220906,4.08122411129246,4.12210448636383,2431760.95685102,0.0,1.0
2018-08-24,5.97,6.02,5.94,5.99,1447246,4.17800839927394,4.21300009441024,4.15701338219216,4.19200507732846,2067984.98095444,0.16205,1.0
2018-08-27,6.02,6.05,5.98,5.98,671962,4.21300009441024,4.23399511149202,4.1850067383012,4.1850067383012,960173.546012292,0.0,1.0
2018-08-28,6.06,6.13,6.05,6.11,812715,4.24099345051928,4.28998182371009,4.23399511149202,4.27598514565557,1161296.98323325,0.0,1.0
2018-08-29,6.03,6.06,6.0,6.02,623490,4.2199984334375,4.24099345051928,4.19900341635572,4.21300009441024,890911.397077817,0.0,1.0
2018-08-30,6.0,6.03,5.96,6.02,1076245,4.19900341635572,4.2199984334375,4.17101006024668,4.21300009441024,1537857.76283183,0.0,1.0
2018-08-31,5.95,6.01,5.93,5.99,1154712,4.16401172121942,4.20600175538298,4.1500150431649,4.19200507732846,1649980.08170543,0.0,1.0
2018-09-04,6.01,6.01,5.93,5.97,2292911,4.20600175538298,4.20600175538298,4.1500150431649,4.17800839927394,3276364.56460423,0.0,1.0
2018-09-05,6.04,6.11,6.03,6.09,1700998,4.22699677246476,4.27598514565557,4.2199984334375,4.26198846760105,2430573.87384974,0.0,1.0
2018-09-06,6.01,6.08,5.98,6.05,1312321,4.20600175538298,4.2549901285738,4.1850067383012,4.23399511149202,1875189.23402871,0.0,1.0
2018-09-07,5.92,5.95,5.89,5.92,1314106,4.14301670413764,4.16401172121942,4.12202168705586,4.14301670413764,1877739.83924095,0.0,1.0
2018-09-10,5.96,6.02,5.94,6.01,1066515,4.17101006024668,4.21300009441024,4.15701338219216,4.20600175538298,1523954.46383173,0.0,1.0
2018-09-11,5.99,5.99,5.91,5.92,863643,4.19200507732846,4.19200507732846,4.13601836511038,4.14301670413764,1234068.5363141,0.0,1.0
2018-09-12,6.05,6.06,5.99,6.0,1845779,4.23399511149202,4.24099345051928,4.19200507732846,4.19900341635572,2637452.96249642,0.0,1.0
2018-09-13,6.07,6.1,6.01,6.07,1531997,4.24799178954654,4.26898680662831,4.20600175538298,4.24799178954654,2189086.57330354,0.0,1.0
2018-09-14,6.03,6.06,6.01,6.04,2221768,4.2199984334375,4.24099345051928,4.20600175538298,4.22699677246476,3174707.5861085,0.0,1.0
2018-09-17,6.06,6.13,6.06,6.1,1391758,4.24099345051928,4.28998182371009,4.24099345051928,4.26898680662831,1988697.59607087,0.0,1.0
2018-09-18,6.09,6.12,6.08,6.1,1121117,4.26198846760105,4.28298348468283,4.2549901285738,4.26898680662831,1601975.83402732,0.0,1.0
2018-09-19,6.29,6.3,6.18,6.2,5453644,4.40195524814624,4.4089535871735,4.32497351884639,4.33897019690091,7792769.08243125,0.0,1.0
2018-09-20,6.44,6.46,6.39,6.42,1911124,4.50693033355514,4.52092701160966,4.47193863841884,4.49293365550062,2730825.11801143,0.0,1.0
2018-09-21,6.5,6.51,6.45,6.48,954019,4.5489203677187,4.55591870674596,4.5139286725824,4.53492368966418,1363207.75013036,0.0,1.0
2018-09-24,6.48,6.59,6.47,6.58,993934,4.53492368966418,4.61190541896403,4.52792535063692,4.60490707993677,1420242.71206137,0.0,1.0
2018-09-25,6.74,6.81,6.72,6.76,2092751,4.71688050437292,4.76586887756374,4.7028838263184,4.73087718242744,2990353.84231664,0.0,1.0
2018-09-26,6.63,6.7,6.61,6.7,1267780,4.63989877507307,4.68888714826389,4.62590209701855,4.68888714826389,1811544.13220311,0.0,1.0
2018-09-27,6.56,6.64,6.55,6.62,1055504,4.59091040188225,4.64689711410033,4.58391206285499,4.63290043604581,1508220.73050285,0.0,1.0
2018-09-28,6.43,6.47,6.4,6.41,1666715,4.49993199452788,4.52792535063692,4.4789369774461,4.48593531647336,2381586.53575928,0.0,1.0
2018-10-01,6.44,6.5,6.4,6.48,820537,4.50693033355514,4.5489203677187,4.4789369774461,4.53492368966418,1172473.92103168,0.0,1.0
2018-10-02,6.41,6.41,6.36,6.39,689974,4.48593531647336,4.48593531647336,4.45094362133706,4.47193863841884,985911.081633017,0.0,1.0
2018-10-03,6.46,6.49,6.43,6.47,803061,4.52092701160966,4.54192202869144,4.49993199452788,4.52792535063692,1147502.28142987,0.0,1.0
2018-10-04,6.54,6.62,6.49,6.6,1399308,4.57691372382773,4.63290043604581,4.54192202869144,4.61890375799129,1999485.87021791,0.0,1.0
2018-10-05,6.52,6.56,6.48,6.56,817129,4.56291704577321,4.59091040188225,4.53492368966418,4.59091040188225,1167604.19410544,0.0,1.0
2018-10-08,6.49,6.5,6.41,6.42,1224504,4.54192202869144,4.5489203677187,4.48593531647336,4.49293365550062,1749706.60213857,0.0,1.0
2018-10-09,6.48,6.51,6.41,6.43,847110,4.53492368966418,4.55591870674596,4.48593531647336,4.49993199452788,1210444.35929781,0.0,1.0
2018-10-10,6.37,6.53,6.35,6.52,1515887,4.45794196036432,4.56991538480047,4.4439452823098,4.56291704577321,2166066.82542158,0.0,1.0
2018-10-11,6.09,6.25,6.07,6.24,2050787,4.26198846760105,4.37396189203721,4.24799178954654,4.36696355300995,2930391.04280586,0.0,1.0
2018-10-12,6.13,6.2,6.04,6.2,1517786,4.28998182371009,4.33897019690091,4.22699677246476,4.33897019690091,2168780.3264289,0.0,1.0
2018-10-15,6.05,6.09,6.03,6.05,1038506,4.23399511149202,4.26198846760105,4.2199984334375,4.23399511149202,1483932.11011194,0.0,1.0
2018-10-16,6.1,6.1,6.05,6.07,1305545,4.26898680662831,4.26898680662831,4.23399511149202,4.24799178954654,1865506.93659555,0.0,1.0
2018-10-17,6.08,6.15,6.05,6.09,778012,4.2549901285738,4.30397850176461,4.23399511149202,4.26198846760105,1111709.50273991,0.0,1.0
2018-10-18,6.0,6.15,5.99,6.13,1365718,4.19900341635572,4.30397850176461,4.19200507732846,4.28998182371009,1951488.76709221,0.0,1.0
2018-10-19,6.1,6.13,6.03,6.06,1168904,4.26898680662831,4.28998182371009,4.2199984334375,4.24099345051928,1670259.1792809,0.0,1.0
2018-10-22,6.08,6.15,6.06,6.15,1104122,4.2549901285738,4.30397850176461,4.24099345051928,4.30397850176461,1577691.50036785,0.0,1.0
2018-10-23,6.06,6.08,5.96,6.0,1817810,4.24099345051928,4.2549901285738,4.17101006024668,4.19900341635572,2597487.76519595,0.0,1.0
2018-10-24,5.84,5.99,5.84,5.99,2028511,4.08702999191957,4.19200507732846,4.08702999191957,4.19200507732846,2898560.6328854,0.0,1.0
2018-10-25,5.93,5.99,5.89,5.93,1071654,4.1500150431649,4.19200507732846,4.12202168705586,4.1500150431649,1531297.63480414,0.0,1.0
2018-10-26,5.9,5.95,5.82,5.87,959891,4.12902002608312,4.16401172121942,4.07303331386505,4.10802500900135,1371598.31248685,0.0,1.0
2018-10-29,5.95,6.04,5.91,6.03,1530387,4.16401172121942,4.22699677246476,4.13601836511038,4.2199984334375,2186786.02742583,0.0,1.0
2018-10-30,6.04,6.05,5.98,6.01,1882841,4.22699677246476,4.23399511149202,4.1850067383012,4.20600175538298,2690411.24281928,0.0,1.0
2018-10-31,6.08,6.14,6.01,6.02,1286744,4.2549901285738,4.29698016273735,4.20600175538298,4.21300009441024,1838641.99060369,0.0,1.0
2018-11-01,6.17,6.19,6.1,6.16,1166244,4.31797517981913,4.33197185787365,4.26898680662831,4.31097684079187,1666458.27739598,0.0,1.0
2018-11-02,6.18,6.25,6.16,6.2,1023535,4.32497351884639,4.37396189203721,4.31097684079187,4.33897019690091,1462539.89127018,0.0,1.0
2018-11-05,6.18,6.23,6.16,6.2,709347,4.32497351884639,4.35996521398269,4.31097684079187,4.33897019690091,1013593.36442117,0.0,1.0
2018-11-06,6.19,6.2,6.16,6.18,622386,4.33197185787365,4.33897019690091,4.31097684079187,4.32497351884639,889333.879904528,0.0,1.0
2018-11-07,6.28,6.28,6.22,6.26,674140,4.39495690911899,4.39495690911899,4.35296687495543,4.38096023106447,963285.713044378,0.0,1.0
2018-11-08,6.25,6.34,6.24,6.31,746149,4.37396189203721,4.43694694328254,4.36696355300995,4.41595192620076,1066180.12801844,0.0,1.0
2018-11-09,6.26,6.28,6.22,6.27,668192,4.38096023106447,4.39495690911899,4.35296687495543,4.38795857009173,954786.553491187,0.0,1.0
2018-11-12,6.16,6.23,6.15,6.22,1193946,4.31097684079187,4.35996521398269,4.30397850176461,4.35296687495543,1706041.95559748,0.0,1.0
2018-11-13,6.2,6.25,6.15,6.15,1972927,4.33897019690091,4.37396189203721,4.30397850176461,4.30397850176461,2819136.07259546,0.0,1.0
2018-11-14,6.14,6.21,6.07,6.19,1011824,4.29698016273735,4.34596853592817,4.24799178954654,4.33197185787365,1445805.92060316,0.0,1.0
2018-11-15,6.12,6.12,6.0,6.03,1153870,4.28298348468283,4.28298348468283,4.19900341635572,4.2199984334375,1648776.9390787,0.0,1.0
2018-11-16,6.0,6.05,6.0,6.04,942803,4.19900341635572,4.23399511149202,4.19900341635572,4.22699677246476,1347181.09015246,0.0,1.0
2018-11-19,6.07,6.09,6.02,6.06,925962,4.24799178954654,4.26198846760105,4.21300009441024,4.24099345051928,1323116.80870739,0.0,1.0
2018-11-20,5.68,5.79,5.66,5.77,2473669,3.97505656748341,4.05203829678327,3.9610598894289,4.03804161872875,3534651.56569967,0.0,1.0
2018-11-21,5.64,5.72,5.64,5.68,875010,3.94706321137438,4.00304992359245,3.94706321137438,3.97505656748341,1250310.96177494,0.0,1.0
2018-11-23,5.51,5.55,5.48,5.49,721796,3.85608480402,3.88407816012904,3.83508978693822,3.84208812596548,1031381.87102468,0.0,1.0
2018-11-26,5.66,5.68,5.63,5.65,1272405,3.9610598894289,3.97505656748341,3.94006487234712,3.95406155040164,1818152.84318722,0.0,1.0
2018-11-27,5.62,5.64,5.59,5.63,851153,3.93306653331986,3.94706321137438,3.91207151623808,3.94006487234712,1216221.44438078,0.0,1.0
2018-11-28,5.63,5.63,5.54,5.58,2325096,3.94006487234712,3.94006487234712,3.87707982110178,3.90507317721082,3322354.04850125,0.0,1.0
2018-11-29,5.59,5.64,5.58,5.61,1088977,3.91207151623808,3.94706321137438,3.90507317721082,3.9260681942926,1556050.65110204,0.0,1.0
2018-11-30,5.52,5.54,5.5,5.52,854689,3.86308314304726,3.87707982110178,3.84908646499274,3.86308314304726,1221274.07184885,0.0,1.0
2018-12-03,5.6,5.63,5.55,5.61,1283667,3.91906985526534,3.94006487234712,3.88407816012904,3.9260681942926,1834245.23304735,0.0,1.0
2018-12-04,5.35,5.52,5.34,5.52,2041598,3.74411137958385,3.86308314304726,3.73711304055659,3.86308314304726,2917260.7843771,0.0,1.0
2018-12-06,5.15,5.16,5.08,5.12,2091837,3.60414459903866,3.61114293806592,3.55515622584784,3.58314958195688,2989047.81813512,0.0,1.0
2018-12-07,5.08,5.16,5.05,5.12,2074100,3.55515622584784,3.61114293806592,3.53416120876606,3.58314958195688,2963703.23289724,0.0,1.0
2018-12-10,4.96,5.02,4.9,5.0,1785715,3.47117615752073,3.51316619168428,3.42918612335717,3.49916951362977,2551626.88324241,0.0,1.0
2018-12-11,4.83,4.94,4.82,4.91,2828368,3.38019775016635,3.45717947946621,3.37319941113909,3.43618446238443,4041484.68512758,0.0,1.0
2018-12-12,4.95,5.04,4.94,5.02,3832570,3.46417781849347,3.5271628697388,3.45717947946621,3.51316619168428,5476399.45002891,0.0,1.0
2018-12-13,4.85,4.93,4.84,4.91,2954086,3.39419442822087,3.45018114043895,3.38719608919361,3.43618446238443,4221124.45323585,0.0,1.0
2018-12-14,4.75,4.82,4.75,4.78,1769914,3.32421103794828,3.37319941113909,3.32421103794828,3.34520605503006,2529048.66869972,0.0,1.0
2018-12-17,4.68,4.76,4.66,4.75,2326377,3.27522266475746,3.33120937697554,3.26122598670294,3.32421103794828,3324184.48283004,0.0,1.0
2018-12-18,4.7,4.77,4.67,4.74,5225316,3.28921934281198,3.3382077160028,3.2682243257302,3.31721269892102,7466508.80965704,0.0,1.0
2018-12-19,4.66,4.78,4.64,4.75,2026939,3.26122598670294,3.34520605503006,3.24722930864842,3.32421103794828,2896314.38560605,0.0,1.0
2018-12-20,4.61,4.71,4.6,4.67,3532081,3.22623429156664,3.29621768183924,3.21923595253938,3.2682243257302,5047027.56788724,0.0,1.0
2018-12-21,4.53,4.66,4.51,4.61,3832790,3.17024757934857,3.26122598670294,3.15625090129405,3.22623429156664,5476713.81033518,0.0,1.0
2018-12-24,4.48,4.56,4.47,4.53,1357751,3.13525588421227,3.19124259643035,3.12825754518501,3.17024757934857,1940104.63727374,0.0,1.0
2018-12-26,4.61,4.61,4.42,4.49,1491757,3.22623429156664,3.22623429156664,3.09326585004871,3.14225422323953,2131587.21546555,0.0,1.0
2018-12-27,4.54,4.54,4.43,4.47,2139529,3.17724591837583,3.17724591837583,3.10026418907597,3.12825754518501,3057195.41689282,0.0,1.0
2018-12-28,4.59,4.61,4.57,4.6,1808158,3.21223761351212,3.22623429156664,3.19824093545761,3.21923595253938,2583695.92121355,0.0,1.0
2018-12-31,4.65,4.65,4.58,4.62,2694411,3.25422764767568,3.25422764767568,3.20523927448487,3.2332326305939,3850072.12354944,0.0,1.0
2019-01-02,4.61,4.63,4.5,4.5,1924131,3.22623429156664,3.24023096962116,3.14925256226679,3.14925256226679,2749410.95666448,0.0,1.0
2019-01-03,4.6,4.63,4.56,4.59,1326244,3.21923595253938,3.24023096962116,3.19124259643035,3.21223761351212,1895083.95468424,0.0,1.0
2019-01-04,4.81,4.83,4.68,4.69,3115722,3.36620107211183,3.38019775016635,3.27522266475746,3.28222100378472,4452087.82807438,0.0,1.0
2019-01-07,4.89,4.91,4.79,4.81,3914313,3.42218778432991,3.43618446238443,3.35220439405732,3.36620107211183,5593202.879645,0.0,1.0
2019-01-08,4.89,4.89,4.84,4.88,2789570,3.42218778432991,3.42218778432991,3.38719608919361,3.41518944530265,3986045.81620614,0.0,1.0
2019-01-09,4.85,4.92,4.84,4.88,2648787,3.39419442822087,3.44318280141169,3.38719608919361,3.41518944530265,3784879.51167069,0.0,1.0
2019-01-10,4.94,4.94,4.88,4.88,1705999,3.45717947946621,3.45717947946621,3.41518944530265,3.41518944530265,2437719.85517548,0.0,1.0
2019-01-11,4.94,4.97,4.87,4.88,3509195,3.45717947946621,3.47817449654799,3.40819110627539,3.41518944530265,5014325.52257212,0.0,1.0
2019-01-14,5.01,5.06,4.9,4.91,4174777,3.50616785265703,3.54115954779332,3.42918612335717,3.43618446238443,5965382.61970253,0.0,1.0
2019-01-15,4.97,5.01,4.94,4.99,1428108,3.47817449654799,3.50616785265703,3.45717947946621,3.49217117460251,2040638.4921298,0.0,1.0
2019-01-16,5.09,5.11,5.03,5.04,1130205,3.5621545648751,3.57615124292962,3.52016453071154,3.5271628697388,1614961.77249729,0.0,1.0
2019-01-17,5.04,5.08,4.99,4.99,1428275,3.5271628697388,3.55515622584784,3.49217117460251,3.49217117460251,2040877.12018047,0.0,1.0
2019-01-18,5.19,5.19,5.15,5.17,1122031,3.6321379551477,3.6321379551477,3.60414459903866,3.61814127709318,1603281.85820882,0.0,1.0
2019-01-22,5.1,5.13,5.075,5.12,1230019,3.56915290390236,3.59014792098414,3.55165705633421,3.58314958195688,1757587.0434526,0.0,1.0
2019-01-23,5.09,5.13,5.03,5.12,666020,3.5621545648751,3.59014792098414,3.52016453071154,3.58314958195688,951682.959922,0.0,1.0
2019-01-24,5.13,5.15,5.09,5.13,1277709,3.59014792098414,3.60414459903866,3.5621545648751,3.59014792098414,1825731.78438933,0.0,1.0
2019-01-25,5.19,5.22,5.17,5.18,622444,3.6321379551477,3.65313297222948,3.61814127709318,3.62513961612044,889416.756712544,0.0,1.0
2019-01-28,5.17,5.19,5.11,5.14,1074241,3.61814127709318,3.6321379551477,3.57615124292962,3.5971462600114,1534994.22622379,0.0,1.0
2019-01-29,5.15,5.2,5.15,5.16,640989,3.60414459903866,3.63913629417496,3.60414459903866,3.61114293806592,915915.901620736,0.0,1.0
2019-01-30,5.24,5.25,5.16,5.21,903432,3.66712965028399,3.67412798931125,3.61114293806592,3.64613463320222,1290923.45552424,0.0,1.0
2019-01-31,5.17,5.17,5.09,5.14,2226490,3.61814127709318,3.61814127709318,3.5621545648751,3.5971462600114,3181454.90140947,0.0,1.0
2019-02-01,5.17,5.2,5.14,5.17,1002838,3.61814127709318,3.63913629417496,3.5971462600114,3.61814127709318,1432965.73100246,0.0,1.0
2019-02-04,5.15,5.16,5.1,5.13,663209,3.60414459903866,3.61114293806592,3.56915290390236,3.59014792098414,947666.292554142,0.0,1.0
2019-02-05,5.19,5.2,5.15,5.17,757948,3.6321379551477,3.63913629417496,3.60414459903866,3.61814127709318,1083039.84280796,0.0,1.0
2019-02-06,5.23,5.26,5.19,5.2,984975,3.66013131125674,3.68112632833851,3.6321379551477,3.63913629417496,1407441.10304371,0.0,1.0
2019-02-07,5.11,5.17,5.08,5.16,1368027,3.57615124292962,3.61814127709318,3.55515622584784,3.61114293806592,1954788.12139758,0.0,1.0
2019-02-08,5.03,5.06,4.98,5.06,720833,3.52016453071154,3.54115954779332,3.48517283557525,3.54115954779332,1030005.83022951,0.0,1.0
2019-02-11,5.1,5.13,5.07,5.1,1232096,3.56915290390236,3.59014792098414,3.54815788682058,3.56915290390236,1760554.8905259,0.0,1.0
2019-02-12,5.18,5.2,5.16,5.16,755722,3.62513961612044,3.63913629417496,3.61114293806592,3.61114293806592,1079859.08807269,0.0,1.0
2019-02-13,5.17,5.2,5.16,5.18,1406098,3.61814127709318,3.63913629417496,3.61114293806592,3.62513961612044,2009188.17239783,0.0,1.0
2019-02-14,4.95,5.01,4.87,4.91,4227227,3.46417781849347,3.50616785265703,3.40819110627539,3.43618446238443,6040328.97453859,0.0,1.0
2019-02-15,5.16,5.17,5.09,5.1,1651821,3.61114293806592,3.61814127709318,3.5621545648751,3.56915290390236,2360304.34302471,0.0,1.0
2019-02-19,5.27,5.28,5.2,5.2,1244278,3.68812466736577,3.69512300639303,3.63913629417496,3.63913629417496,1777961.87803043,0.0,1.0
2019-02-20,5.31,5.33,5.25,5.27,722112,3.71611802347481,3.73011470152933,3.67412798931125,3.68812466736577,1031833.40673733,0.0,1.0
2019-02-21,5.25,5.33,5.23,5.32,989446,3.67412798931125,3.73011470152933,3.66013131125674,3.72311636250207,1413829.76181344,0.0,1.0
2019-02-22,5.23,5.26,5.22,5.26,522845,3.66013131125674,3.68112632833851,3.65313297222948,3.68112632833851,747098.701511092,0.0,1.0
2019-02-25,5.29,5.32,5.27,5.28,1878988,3.70212134542029,3.72311636250207,3.68812466736577,3.69512300639303,2684905.65072809,0.0,1.0
2019-02-26,5.32,5.36,5.31,5.31,2210977,3.72311636250207,3.75110971861111,3.71611802347481,3.71611802347481,3159288.21308589,0.0,1.0
2019-02-27,5.34,5.37,5.33,5.35,1139810,3.73711304055659,3.75810805763837,3.73011470152933,3.74411137958385,1628686.457687,0.0,1.0
2019-02-28,5.36,5.39,5.34,5.35,912159,3.75110971861111,3.77210473569289,3.73711304055659,3.74411137958385,1303393.55730983,0.0,1.0
2019-03-01,5.36,5.43,5.35,5.4,1157799,3.75110971861111,3.80009809180193,3.74411137958385,3.77910307472015,1654391.12836661,0.0,1.0
2019-03-04,5.35,5.38,5.31,5.36,1119704,3.74411137958385,3.76510639666563,3.71611802347481,3.75110971861111,1599956.78351476,0.0,1.0
2019-03-05,5.32,5.32,5.26,5.32,1110459,3.72311636250207,3.72311636250207,3.68112632833851,3.72311636250207,1586746.50609895,0.0,1.0
2019-03-06,5.27,5.32,5.25,5.29,686664,3.68812466736577,3.72311636250207,3.67412798931125,3.70212134542029,981181.387934117,0.0,1.0
2019-03-07,5.11,5.21,5.1,5.21,1789672,3.57615124292962,3.64613463320222,3.56915290390236,3.64613463320222,2557281.08202385,0.0,1.0
2019-03-08,5.03,5.04,4.98,4.99,1646478,3.52016453071154,3.5271628697388,3.48517283557525,3.49217117460251,2352669.67431377,0.0,1.0
2019-03-11,5.09,5.09,5.05,5.07,985681,3.5621545648751,3.5621545648751,3.53416120876606,3.54815788682058,1408449.91384474,0.0,1.0
2019-03-12,5.09,5.11,5.06,5.09,588751,3.5621545648751,3.57615124292962,3.54115954779332,3.5621545648751,841272.475807089,0.0,1.0
2019-03-13,5.13,5.15,5.11,5.12,651829,3.59014792098414,3.60414459903866,3.57615124292962,3.58314958195688,931405.291257015,0.0,1.0
2019-03-14,5.21,5.24,5.19,5.22,760522,3.64613463320222,3.66712965028399,3.6321379551477,3.65313297222948,1086717.85839134,0.0,1.0
2019-03-15,5.3,5.33,5.27,5.27,928805,3.70911968444755,3.73011470152933,3.68812466736577,3.68812466736577,1327179.2012107,0.0,1.0
2019-03-18,5.38,5.39,5.35,5.36,921051,3.76510639666563,3.77210473569289,3.74411137958385,3.75110971861111,1316099.42932512,0.0,1.0
2019-03-19,5.34,5.42,5.33,5.41,1135619,3.73711304055659,3.79309975277467,3.73011470152933,3.78610141374741,1622697.89385253,0.0,1.0
2019-03-20,5.14,5.26,5.14,5.25,3163404,3.5971462600114,3.68112632833851,3.5971462600114,3.67412798931125,4520221.13772723,0.0,1.0
2019-03-21,5.1,5.16,5.09,5.14,7462999,3.56915290390236,3.61114293806592,3.5621545648751,3.5971462600114,10663957.5061033,0.0,1.0
2019-03-22,4.83,4.95,4.81,4.94,15371302,3.38019775016635,3.46417781849347,3.36620107211183,3.45717947946621,21964214.5659514,0.0,1.0
2019-03-25,4.84,4.89,4.82,4.83,5344014,3.38719608919361,3.42218778432991,3.37319941113909,3.38019775016635,7636117.62617431,0.0,1.0
2019-03-26,4.8,4.85,4.78,4.83,3534261,3.35920273308458,3.39419442822087,3.34520605503006,3.38019775016635,5050142.59274028,0.0,1.0
2019-03-27,4.8,4.86,4.79,4.85,7343523,3.35920273308458,3.40119276724813,3.35220439405732,3.39419442822087,10493236.9972302,0.0,1.0
2019-03-28,4.76,4.8,4.72,4.78,3584941,3.33120937697554,3.35920273308458,3.3032160208665,3.34520605503006,5122559.77602134,0.0,1.0
2019-03-29,4.79,4.81,4.76,4.79,3647565,3.35220439405732,3.36620107211183,3.33120937697554,3.35220439405732,5212043.86611196,0.0,1.0
2019-04-01,4.95,4.96,4.86,4.87,2187265,3.46417781849347,3.47117615752073,3.40119276724813,3.40819110627539,3125405.88771177,0.0,1.0
2019-04-02,4.96,4.98,4.91,4.95,1351112,3.47117615752073,3.48517283557525,3.43618446238443,3.46417781849347,1930618.10057676,0.0,1.0
2019-04-03,5.02,5.04,4.99,5.01,1854118,3.51316619168428,3.5271628697388,3.49217117460251,3.50616785265703,2649368.6470146,0.0,1.0
2019-04-04,5.02,5.05,4.98,5.01,2094085,3.51316619168428,3.53416120876606,3.48517283557525,3.50616785265703,2992260.00890103,0.0,1.0
2019-04-05,5.01,5.04,4.99,5.01,1582398,3.50616785265703,3.5271628697388,3.49217117460251,3.50616785265703,2261105.09055982,0.0,1.0
2019-04-08,5.01,5.03,4.98,5.01,1120040,3.50616785265703,3.52016453071154,3.48517283557525,3.50616785265703,1600436.89743707,0.0,1.0
2019-04-09,4.95,5.01,4.95,5.01,1186005,3.46417781849347,3.50616785265703,3.46417781849347,3.50616785265703,1694694.97745156,0.0,1.0
2019-04-10,4.95,4.97,4.91,4.95,981790,3.46417781849347,3.47817449654799,3.43618446238443,3.46417781849347,1402890.02315519,0.0,1.0
2019-04-11,5.03,5.09,5.01,5.02,1751022,3.52016453071154,3.5621545648751,3.50616785265703,3.51316619168428,2502053.69185391,0.0,1.0
2019-04-12,5.1,5.13,5.07,5.08,1726516,3.56915290390236,3.59014792098414,3.54815788682058,3.55515622584784,2467036.81155625,0.0,1.0
2019-04-15,5.09,5.14,5.08,5.13,963711,3.5621545648751,3.5971462600114,3.55515622584784,3.59014792098414,1377056.7505321,0.0,1.0
2019-04-16,5.18,5.19,5.12,5.16,1435652,3.62513961612044,3.6321379551477,3.58314958195688,3.61114293806592,2051418.19281394,0.0,1.0
2019-04-17,5.28,5.3,5.24,5.27,1939713,3.69512300639303,3.70911968444755,3.66712965028399,3.68812466736577,2771676.23981139,0.0,1.0
2019-04-18,5.19,5.25,5.18,5.23,945487,3.6321379551477,3.67412798931125,3.62513961612044,3.66013131125674,1351016.28588897,0.0,1.0
2019-04-22,5.18,5.2,5.15,5.17,581617,3.62513961612044,3.63913629417496,3.60414459903866,3.61814127709318,831078.628420998,0.0,1.0
2019-04-23,5.1,5.13,5.05,5.08,1235168,3.56915290390236,3.59014792098414,3.53416120876606,3.55515622584784,1764944.50352983,0.0,1.0
2019-04-24,5.08,5.12,5.05,5.09,1351720,3.55515622584784,3.58314958195688,3.53416120876606,3.5621545648751,1931486.87815046,0.0,1.0
2019-04-25,5.09,5.11,5.06,5.07,960760,3.5621545648751,3.57615124292962,3.54115954779332,3.54815788682058,1372840.03569662,0.0,1.0
2019-04-26,5.16,5.16,5.12,5.13,608569,3.61114293806592,3.61114293806592,3.58314958195688,3.59014792098414,869590.623760204,0.0,1.0
2019-04-29,5.18,5.2,5.15,5.17,1739353,3.62513961612044,3.63913629417496,3.60414459903866,3.61814127709318,2485379.73542718,0.0,1.0
2019-04-30,5.2,5.22,5.15,5.2,731650,3.63913629417496,3.65313297222948,3.60414459903866,3.63913629417496,1045462.35492467,0.0,1.0
2019-05-01,5.16,5.24,5.16,5.22,1310688,3.61114293806592,3.66712965028399,3.61114293806592,3.65313297222948,1872855.82320988,0.0,1.0
2019-05-02,5.23,5.26,5.2,5.23,1962308,3.66013131125674,3.68112632833851,3.63913629417496,3.66013131125674,2803962.47217594,0.0,1.0
2019-05-03,5.23,5.26,5.21,5.24,1446770,3.66013131125674,3.68112632833851,3.64613463320222,3.66712965028399,2067304.8195645,0.0,1.0
2019-05-06,5.14,5.16,5.07,5.08,1140639,3.5971462600114,3.61114293806592,3.54815788682058,3.55515622584784,1629871.02447745,0.0,1.0
2019-05-07,4.95,5.01,4.94,5.0,2377369,3.46417781849347,3.50616785265703,3.45717947946621,3.49916951362977,3397047.4861818,0.0,1.0
2019-05-08,4.97,5.02,4.93,4.95,1736446,3.47817449654799,3.51316619168428,3.45018114043895,3.46417781849347,2481225.89265295,0.0,1.0
2019-05-09,4.84,4.87,4.77,4.85,2573709,3.38719608919361,3.40819110627539,3.3382077160028,3.39419442822087,3677599.77042415,0.0,1.0
2019-05-10,4.88,4.91,4.77,4.83,3388357,3.41518944530265,3.43618446238443,3.3382077160028,3.38019775016635,4841658.83762114,0.0,1.0
2019-05-13,4.65,4.72,4.64,4.7,2367451,3.25422764767568,3.3032160208665,3.24722930864842,3.28921934281198,3382875.5520109,0.0,1.0
2019-05-14,4.69,4.74,4.65,4.67,1923918,3.28222100378472,3.31721269892102,3.25422764767568,3.2682243257302,2749106.59873159,0.0,1.0
2019-05-15,4.74,4.74,4.61,4.65,2296560,3.31721269892102,3.31721269892102,3.22623429156664,3.25422764767568,3281578.65895689,0.0,1.0
2019-05-16,4.79,4.82,4.74,4.74,1358925,3.35220439405732,3.37319941113909,3.31721269892102,3.31721269892102,1941782.17818084,0.0,1.0
2019-05-17,4.76,4.79,4.72,4.73,1496241,3.33120937697554,3.35220439405732,3.3032160208665,3.31021435989376,2137994.45007155,0.0,1.0
2019-05-20,4.79,4.81,4.7,4.71,2979077,3.35220439405732,3.36620107211183,3.28921934281198,3.29621768183924,4256834.35511779,0.0,1.0
2019-05-21,4.76,4.7897,4.71,4.75,1869487,3.44841405983457,3.46993042487177,3.4121912230716,3.44116949248197,2580536.43373293,0.167475,1.0
2019-05-22,4.71,4.75,4.66,4.68,1911597,3.4121912230716,3.44116949248197,3.37596838630863,3.39045752101382,2638662.74818417,0.0,1.0
2019-05-23,4.59,4.61,4.54,4.56,1350243,3.32525641484047,3.33974554954566,3.28903357807751,3.30352271278269,1863800.7410016,0.0,1.0
2019-05-24,4.67,4.7,4.66,4.68,741484,3.38321295366122,3.404946655719,3.37596838630863,3.39045752101382,1023503.49429016,0.0,1.0
2019-05-28,4.61,4.69,4.61,4.68,1315734,3.33974554954566,3.39770208836641,3.33974554954566,3.39045752101382,1816166.42645879,0.0,1.0
2019-05-29,4.63,4.63,4.56,4.57,1506506,3.35423468425085,3.35423468425085,3.30352271278269,3.31076728013529,2079497.54164499,0.0,1.0
2019-05-30,4.61,4.67,4.58,4.64,1194229,3.33974554954566,3.38321295366122,3.31801184748788,3.36147925160344,1648447.64618339,0.0,1.0
2019-05-31,4.56,4.59,4.54,4.55,1911602,3.30352271278269,3.32525641484047,3.28903357807751,3.2962781454301,2638669.64990757,0.0,1.0
2019-06-03,4.54,4.55,4.48,4.49,1549670,3.28903357807751,3.2962781454301,3.24556617396194,3.25281074131454,2139078.73938835,0.0,1.0
2019-06-04,4.74,4.75,4.69,4.71,2597244,3.43392492512938,3.44116949248197,3.39770208836641,3.4121912230716,3585091.93660842,0.0,1.0
2019-06-05,4.68,4.72,4.66,4.72,1373968,3.39045752101382,3.41943579042419,3.37596838630863,3.41943579042419,1896549.41852132,0.0,1.0
2019-06-06,4.66,4.7,4.61,4.68,1089475,3.37596838630863,3.404946655719,3.33974554954566,3.39045752101382,1503851.01963329,0.0,1.0
2019-06-07,4.77,4.8,4.75,4.76,1578780,3.45565862718716,3.47739232924494,3.44116949248197,3.44841405983457,2179260.57300686,0.0,1.0
2019-06-10,4.78,4.82,4.7701,4.8,848646,3.46290319453975,3.49188146395013,3.45573107286069,3.47739232924494,1171423.99082835,0.0,1.0
2019-06-11,4.84,4.9,4.84,4.88,2179960,3.50637059865531,3.54983800277088,3.50637059865531,3.53534886806569,3009096.18739283,0.0,1.0
2019-06-12,4.75,4.8,4.74,4.8,757165,3.44116949248197,3.47739232924494,3.43392492512938,3.47739232924494,1045148.67920847,0.0,1.0
2019-06-13,4.74,4.78,4.73,4.75,710907,3.43392492512938,3.46290319453975,3.42668035777679,3.44116949248197,981296.695026913,0.0,1.0
2019-06-14,4.7,4.72,4.67,4.7,641195,3.404946655719,3.41943579042419,3.38321295366122,3.404946655719,885070.106733768,0.0,1.0
2019-06-17,4.69,4.75,4.69,4.73,1822847,3.39770208836641,3.44116949248197,3.39770208836641,3.42668035777679,2516157.15788384,0.0,1.0
2019-06-18,4.76,4.78,4.7,4.7,683299,3.44841405983457,3.46290319453975,3.404946655719,3.404946655719,943188.139116923,0.0,1.0
2019-06-19,4.85,4.91,4.85,4.91,1248254,3.51361516600791,3.55708257012347,3.51361516600791,3.55708257012347,1723020.76749016,0.0,1.0
2019-06-20,4.9,4.92,4.86,4.91,1258878,3.54983800277088,3.56432713747606,3.5208597333605,3.55708257012347,1737685.54936453,0.0,1.0
2019-06-21,4.83,4.92,4.83,4.89,1546386,3.49912603130272,3.56432713747606,3.49912603130272,3.54259343541828,2134545.68746107,0.0,1.0
2019-06-24,4.88,4.91,4.85,4.88,1049622,3.53534886806569,3.55708257012347,3.51361516600791,3.53534886806569,1448840.14312356,0.0,1.0
2019-06-25,4.83,4.88,4.83,4.87,644117,3.49912603130272,3.53534886806569,3.49912603130272,3.5281043007131,889103.473887092,0.0,1.0
2019-06-26,4.86,4.9,4.84,4.87,972987,3.5208597333605,3.54983800277088,3.50637059865531,3.5281043007131,1343057.42861465,0.0,1.0
2019-06-27,4.92,4.98,4.91,4.98,1155269,3.56432713747606,3.60779454159163,3.55708257012347,3.60779454159163,1594669.4174724,0.0,1.0
2019-06-28,4.95,4.99,4.94,4.96,978116,3.58606083953384,3.61503910894422,3.57881627218125,3.59330540688644,1350137.2164755,0.0,1.0
2019-07-01,5.08,5.11,5.05,5.1,1733372,3.68024021511756,3.70197391717534,3.65850651305978,3.69472934982275,2392650.81769091,0.0,1.0
2019-07-02,5.02,5.08,5.01,5.06,904297,3.636772811002,3.68024021511756,3.62952824364941,3.66575108041237,1248241.55258389,0.0,1.0
2019-07-03,5.03,5.05,5.01,5.02,587429,3.64401737835459,3.65850651305978,3.62952824364941,3.636772811002,810854.494698976,0.0,1.0
2019-07-05,5.14,5.18,5.11,5.13,1063443,3.72370761923312,3.7526858886435,3.70197391717534,3.71646305188053,1467917.8869381,0.0,1.0
2019-07-08,5.09,5.13,5.07,5.11,821801,3.68748478247016,3.71646305188053,3.67299564776497,3.70197391717534,1134368.63790877,0.0,1.0
2019-07-09,5.13,5.13,5.08,5.09,897267,3.71646305188053,3.71646305188053,3.68024021511756,3.68748478247016,1238537.72948742,0.0,1.0
2019-07-10,5.09,5.17,5.08,5.15,749469,3.68748478247016,3.7454413212909,3.68024021511756,3.73095218658572,1034525.54655549,0.0,1.0
2019-07-11,5.11,5.13,5.09,5.11,608489,3.70197391717534,3.71646305188053,3.68748478247016,3.70197391717534,839924.55364799,0.0,1.0
2019-07-12,5.14,5.18,5.11,5.16,1952333,3.72370761923312,3.7526858886435,3.70197391717534,3.73819675393831,2694892.46904585,0.0,1.0
2019-07-15,5.11,5.15,5.08,5.14,957602,3.70197391717534,3.73095218658572,3.68024021511756,3.72370761923312,1321820.82572146,0.0,1.0
2019-07-16,5.08,5.13,5.08,5.1,746390,3.68024021511756,3.71646305188053,3.68024021511756,3.69472934982275,1030275.4652875,0.0,1.0
2019-07-17,5.08,5.12,5.06,5.12,831085,3.68024021511756,3.70921848452794,3.66575108041237,3.70921848452794,1147183.7579127,0.0,1.0
2019-07-18,5.07,5.09,5.05,5.05,1076125,3.67299564776497,3.68748478247016,3.65850651305978,3.65850651305978,1485423.41816276,0.0,1.0
2019-07-19,5.05,5.09,5.04,5.07,872816,3.65850651305978,3.68748478247016,3.65126194570719,3.67299564776497,1204786.92173042,0.0,1.0
2019-07-22,5.04,5.08,5.03,5.06,1079333,3.65126194570719,3.68024021511756,3.64401737835459,3.66575108041237,1489851.56389441,0.0,1.0
2019-07-23,5.11,5.14,5.1,5.1,655359,3.70197391717534,3.72370761923312,3.69472934982275,3.69472934982275,904621.308773361,0.0,1.0
2019-07-24,5.09,5.11,5.06,5.06,606608,3.68748478247016,3.70197391717534,3.66575108041237,3.66575108041237,837328.125305961,0.0,1.0
2019-07-25,5.02,5.09,5.0,5.09,933736,3.636772811002,3.68748478247016,3.62228367629681,3.68748478247016,1288877.51960193,0.0,1.0
2019-07-26,5.0,5.02,4.99,5.01,488893,3.62228367629681,3.636772811002,3.61503910894422,3.62952824364941,674840.85136564,0.0,1.0
2019-07-29,4.98,5.03,4.97,5.02,1166585,3.60779454159163,3.64401737835459,3.60054997423903,3.636772811002,1610289.39786494,0.0,1.0
2019-07-30,4.9,4.93,4.88,4.91,908584,3.54983800277088,3.57157170482866,3.53534886806569,3.55708257012347,1254159.09022465,0.0,1.0
2019-07-31,4.92,4.98,4.84,4.97,1713087,3.56432713747606,3.60779454159163,3.50637059865531,3.60054997423903,2364650.52586846,0.0,1.0
2019-08-01,4.78,4.9,4.74,4.89,2305058,3.46290319453975,3.54983800277088,3.43392492512938,3.54259343541828,3181774.54610146,0.0,1.0
2019-08-02,4.55,4.6,4.51,4.59,2071329,3.2962781454301,3.33250098219307,3.26729987601972,3.32525641484047,2859147.96452054,0.0,1.0
2019-08-05,4.37,4.43,4.34,4.41,5129594,3.16587593308341,3.20934333719898,3.14414223102563,3.19485420249379,7080607.78558924,0.0,1.0
2019-08-06,4.38,4.4,4.33,4.4,2551839,3.17312050043601,3.1876096351412,3.13689766367304,3.1876096351412,3522417.38643843,0.0,1.0
2019-08-07,4.31,4.33,4.24,4.28,1623845,3.12240852896785,3.13689766367304,3.0716965574997,3.10067482691007,2241465.80598585,0.0,1.0
2019-08-08,4.33,4.37,4.3,4.33,1251713,3.13689766367304,3.16587593308341,3.11516396161526,3.13689766367304,1727795.37973634,0.0,1.0
2019-08-09,4.25,4.27,4.21,4.24,1336014,3.07894112485229,3.09343025955748,3.04996285544192,3.0716965574997,1844159.81655784,0.0,1.0
2019-08-12,4.21,4.26,4.17,4.22,2541799,3.04996285544192,3.08618569220488,3.02098458603154,3.05720742279451,3508558.72585684,0.0,1.0
2019-08-13,4.25,4.31,4.18,4.21,1590800,3.07894112485229,3.12240852896785,3.02822915338414,3.04996285544192,2195852.31605374,0.0,1.0
2019-08-14,4.11,4.15,4.11,4.14,1810838,2.97751718191598,3.00649545132635,2.97751718191598,2.99925088397376,2499580.59862844,0.0,1.0
2019-08-15,3.8,3.88,3.79,3.86,3344017,2.75293559398558,2.81089213280633,2.74569102663298,2.79640299810114,4615896.07390814,0.0,1.0
2019-08-16,3.91,3.94,3.88,3.91,1870942,2.83262583486411,2.85435953692189,2.81089213280633,2.83262583486411,2582544.83524152,0.0,1.0
2019-08-19,3.98,4.02,3.98,4.0,1571673,2.88333780633226,2.91231607574264,2.88333780633226,2.89782694103745,2169450.46337008,0.0,1.0
2019-08-20,3.91,3.97,3.91,3.97,1498114,2.83262583486411,2.87609323897967,2.83262583486411,2.87609323897967,2067913.68909513,0.0,1.0
2019-08-21,3.95,3.98,3.94,3.98,967676,2.86160410427448,2.88333780633226,2.85435953692189,2.88333780633226,1335726.41802214,0.0,1.0
2019-08-22,3.96,3.99,3.9235,3.98,1273150,2.86884867162708,2.89058237368486,2.84240600079011,2.88333780633226,1757385.8286295,0.0,1.0
2019-08-23,3.75,3.86,3.75,3.82,1812527,2.8371232622766,2.92034554463671,2.8371232622766,2.89008289650576,2395728.21539868,0.166208,1.0
2019-08-26,3.78,3.81,3.77,3.8,1040698,2.85982024837481,2.88251723447302,2.85225458634207,2.87495157244029,1375554.43991123,0.0,1.0
2019-08-27,3.79,3.84,3.77,3.83,1878686,2.86738591040755,2.90521422057124,2.85225458634207,2.8976485585385,2483174.62750871,0.0,1.0
2019-08-28,3.74,3.78,3.73,3.75,1132309,2.82955760024386,2.85982024837481,2.82199193821112,2.8371232622766,1496642.32303842,0.0,1.0
2019-08-29,3.77,3.78,3.74,3.75,1316790,2.85225458634207,2.85982024837481,2.82955760024386,2.8371232622766,1740482.18688871,0.0,1.0
2019-08-30,3.78,3.81,3.75,3.81,898238,2.85982024837481,2.88251723447302,2.8371232622766,2.88251723447302,1187256.31162641,0.0,1.0
2019-09-03,3.69,3.73,3.69,3.72,1521339,2.79172929008017,2.82199193821112,2.79172929008017,2.81442627617839,2010847.15840725,0.0,1.0
2019-09-04,3.77,3.79,3.73,3.75,1684384,2.85225458634207,2.86738591040755,2.82199193821112,2.8371232622766,2226353.74500137,0.0,1.0
2019-09-05,3.95,3.96,3.85,3.85,3073898,2.98843650293135,2.99600216496409,2.91277988260397,2.91277988260397,4062959.70755612,0.0,1.0
2019-09-06,3.95,3.97,3.92,3.94,1480826,2.98843650293135,3.00356782699683,2.96573951683314,2.98087084089861,1957298.63902495,0.0,1.0
2019-09-09,4.07,4.08,4.0,4.01,1716072,3.0792244473242,3.08679010935694,3.02626481309504,3.03383047512778,2268237.7200757,0.0,1.0
2019-09-10,4.21,4.23,4.17,4.22,2421535,3.18514371578253,3.200275039848,3.15488106765158,3.19270937781527,3200691.47884442,0.0,1.0
2019-09-11,4.18,4.19,4.13,4.18,1373386,3.16244672968431,3.17001239171705,3.12461841952063,3.16244672968431,1815288.59478151,0.0,1.0
2019-09-12,4.2,4.22,4.08,4.11,1888658,3.17757805374979,3.19270937781527,3.08679010935694,3.10948709545515,2496355.23213637,0.0,1.0
2019-09-13,4.3,4.32,4.25,4.27,2096994,3.25323467407717,3.26836599814264,3.21540636391348,3.23053768797895,2771725.71405653,0.0,1.0
2019-09-16,4.24,4.25,4.2,4.22,1845390,3.20784070188074,3.21540636391348,3.17757805374979,3.19270937781527,2439165.26011175,0.0,1.0
2019-09-17,4.2,4.22,4.14,4.16,1114643,3.17757805374979,3.19270937781527,3.13218408155336,3.14731540561884,1473292.08624017,0.0,1.0
2019-09-18,4.21,4.22,4.18,4.2,1100237,3.18514371578253,3.19270937781527,3.16244672968431,3.17757805374979,1454250.79158854,0.0,1.0
2019-09-19,4.25,4.3,4.24,4.29,954699,3.21540636391348,3.25323467407717,3.20784070188074,3.24566901204443,1261884.28173092,0.0,1.0
2019-09-20,4.2,4.26,4.2,4.25,1515675,3.17757805374979,3.22297202594622,3.17757805374979,3.21540636391348,2003360.70186783,0.0,1.0
2019-09-23,4.16,4.17,4.1,4.12,1716716,3.14731540561884,3.15488106765158,3.10192143342241,3.11705275748789,2269088.93441387,0.0,1.0
2019-09-24,4.1,4.15,4.08,4.15,1251092,3.10192143342241,3.1397497435861,3.08679010935694,3.1397497435861,1653645.10678162,0.0,1.0
2019-09-25,4.09,4.12,4.06,4.07,1160585,3.09435577138968,3.11705275748789,3.07165878529146,3.0792244473242,1534016.44823414,0.0,1.0
2019-09-26,4.12,4.13,4.09,4.11,1539552,3.11705275748789,3.12461841952063,3.09435577138968,3.10948709545515,2034920.39868839,0.0,1.0
2019-09-27,4.16,4.2,4.14,4.16,1233782,3.14731540561884,3.17757805374979,3.13218408155336,3.14731540561884,1630765.41703987,0.0,1.0
2019-09-30,4.13,4.18,4.13,4.18,1110979,3.12461841952063,3.16244672968431,3.12461841952063,3.16244672968431,1468449.15249009,0.0,1.0
2019-10-01,4.07,4.21,4.07,4.2,1859787,3.0792244473242,3.18514371578253,3.0792244473242,3.17757805374979,2458194.65891083,0.0,1.0
2019-10-02,3.98,4.05,3.95,4.04,1672950,3.01113348902956,3.06409312325873,2.98843650293135,3.05652746122599,2211240.7252147,0.0,1.0
2019-10-03,4.02,4.03,3.94,4.0,2111981,3.04139613716051,3.04896179919325,2.98087084089861,3.02626481309504,2791534.95207847,0.0,1.0
2019-10-04,4.04,4.05,3.99,4.01,1328445,3.05652746122599,3.06409312325873,3.0186991510623,3.03383047512778,1755887.3159436,0.0,1.0
2019-10-07,4.04,4.09,4.04,4.08,1526011,3.05652746122599,3.09435577138968,3.05652746122599,3.08679010935694,2017022.42764315,0.0,1.0
2019-10-08,3.95,4.01,3.95,3.99,3348100,2.98843650293135,3.03383047512778,2.98843650293135,3.0186991510623,4425389.32549768,0.0,1.0
2019-10-09,4.0,4.01,3.97,3.99,1939496,3.02626481309504,3.03383047512778,3.00356782699683,3.0186991510623,2563550.93791865,0.0,1.0
2019-10-10,4.14,4.15,4.09,4.1,1962099,3.13218408155336,3.1397497435861,3.09435577138968,3.10192143342241,2593426.7107224,0.0,1.0
2019-10-11,4.24,4.28,4.21,4.25,3342532,3.20784070188074,3.23810335001169,3.18514371578253,3.21540636391348,4418029.75805215,0.0,1.0
2019-10-14,4.2,4.22,4.17,4.18,968242,3.17757805374979,3.19270937781527,3.15488106765158,3.16244672968431,1279784.89629895,0.0,1.0
2019-10-15,4.27,4.31,4.2,4.2,1822690,3.23053768797895,3.2608003361099,3.17757805374979,3.17757805374979,2409161.27645272,0.0,1.0
2019-10-16,4.26,4.3,4.26,4.26,1680546,3.22297202594622,3.25323467407717,3.22297202594622,3.22297202594622,2221280.82476862,0.0,1.0
2019-10-17,4.25,4.32,4.24,4.31,1805075,3.21540636391348,3.26836599814264,3.20784070188074,3.2608003361099,2385878.44948559,0.0,1.0
2019-10-18,4.34,4.34,4.29,4.29,1458688,3.28349732220812,3.28349732220812,3.24566901204443,3.24566901204443,1928037.48526972,0.0,1.0
2019-10-21,4.35,4.4,4.35,4.37,794400,3.29106298424085,3.32889129440454,3.29106298424085,3.30619430830633,1050007.25192657,0.0,1.0
2019-10-22,4.4,4.43,4.33,4.34,1814691,3.32889129440454,3.35158828050275,3.27593166017538,3.28349732220812,2398588.50705675,0.0,1.0
2019-10-23,4.47,4.47,4.43,4.45,1476283,3.3818509286337,3.3818509286337,3.35158828050275,3.36671960456823,1951293.87700896,0.0,1.0
2019-10-24,4.43,4.5,4.4,4.5,1912143,3.35158828050275,3.40454791473192,3.32889129440454,3.40454791473192,2527396.79849022,0.0,1.0
2019-10-25,4.41,4.43,4.37,4.38,1751022,3.33645695643728,3.35158828050275,3.30619430830633,3.31375997033907,2314433.28081945,0.0,1.0
2019-10-28,4.44,4.45,4.42,4.43,955106,3.35915394253549,3.36671960456823,3.34402261847002,3.35158828050275,1262422.23861856,0.0,1.0
2019-10-29,4.41,4.47,4.4,4.43,1468640,3.33645695643728,3.3818509286337,3.32889129440454,3.35158828050275,1941191.65466949,0.0,1.0
2019-10-30,4.37,4.39,4.32,4.36,1266518,3.30619430830633,3.3213256323718,3.26836599814264,3.29862864627359,1674034.59805581,0.0,1.0
2019-10-31,4.32,4.35,4.28,4.34,1375011,3.26836599814264,3.29106298424085,3.23810335001169,3.28349732220812,1817436.45704784,0.0,1.0
2019-11-01,4.42,4.42,4.36,4.37,1223626,3.34402261847002,3.34402261847002,3.29862864627359,3.30619430830633,1617341.60831559,0.0,1.0
2019-11-04,4.49,4.5,4.47,4.49,1277587,3.39698225269918,3.40454791473192,3.3818509286337,3.39698225269918,1688665.17493342,0.0,1.0
2019-11-05,4.57,4.59,4.54,4.55,2158223,3.45750754896108,3.47263887302656,3.43481056286287,3.44237622489561,2852655.84249084,0.0,1.0
2019-11-06,4.62,4.63,4.59,4.62,1882075,3.49533585912477,3.50290152115751,3.47263887302656,3.49533585912477,2487654.07687525,0.0,1.0
2019-11-07,4.63,4.67,4.63,4.66,1137444,3.50290152115751,3.53316416928846,3.50290152115751,3.52559850725572,1503429.56780006,0.0,1.0
2019-11-08,4.62,4.63,4.58,4.61,1211276,3.49533585912477,3.50290152115751,3.46507321099382,3.48777019709203,1601017.8550914,0.0,1.0
2019-11-11,4.61,4.63,4.58,4.59,3095924,3.48777019709203,3.50290152115751,3.46507321099382,3.47263887302656,4092072.82403515,0.0,1.0
2019-11-12,4.66,4.69,4.63,4.65,1841906,3.52559850725572,3.54829549335393,3.50290152115751,3.51803284522298,2434560.24341272,0.0,1.0
2019-11-13,4.57,4.6,4.56,4.59,1233395,3.45750754896108,3.48020453505929,3.44994188692834,3.47263887302656,1630253.89538013,0.0,1.0
2019-11-14,4.57,4.58,4.55,4.56,950621,3.45750754896108,3.46507321099382,3.44237622489561,3.44994188692834,1256494.13876346,0.0,1.0
2019-11-15,4.62,4.63,4.59,4.62,1382799,3.49533585912477,3.50290152115751,3.47263887302656,3.49533585912477,1827730.33478954,0.0,1.0
2019-11-18,4.58,4.59,4.55,4.57,1082421,3.46507321099382,3.47263887302656,3.44237622489561,3.45750754896108,1430702.29058108,0.0,1.0
2019-11-19,4.57,4.62,4.56,4.61,899640,3.45750754896108,3.49533585912477,3.44994188692834,3.48777019709203,1189109.42110174,0.0,1.0
2019-11-20,4.47,4.51,4.45,4.48,1637733,3.3818509286337,3.41211357676466,3.36671960456823,3.38941659066644,2164692.25417858,0.0,1.0
2019-11-21,4.48,4.49,4.45,4.48,1001421,3.38941659066644,3.39698225269918,3.36671960456823,3.38941659066644,1323639.61761274,0.0,1.0
2019-11-22,4.52,4.53,4.49,4.49,771797,3.41967923879739,3.42724490083013,3.39698225269918,3.39698225269918,1020131.47912283,0.0,1.0
2019-11-25,4.52,4.52,4.48,4.49,901608,3.41967923879739,3.41967923879739,3.38941659066644,3.39698225269918,1191710.64752645,0.0,1.0
2019-11-26,4.45,4.47,4.43,4.47,1100949,3.36671960456823,3.3818509286337,3.35158828050275,3.3818509286337,1455191.88570154,0.0,1.0
2019-11-27,4.48,4.48,4.45,4.47,802567,3.38941659066644,3.38941659066644,3.36671960456823,3.3818509286337,1060802.07723685,0.0,1.0
2019-11-29,4.47,4.48,4.46,4.48,489727,3.3818509286337,3.38941659066644,3.37428526660097,3.38941659066644,647302.242528002,0.0,1.0
2019-12-02,4.43,4.49,4.43,4.48,1408224,3.35158828050275,3.39698225269918,3.35158828050275,3.38941659066644,1861336.11824905,0.0,1.0
2019-12-03,4.34,4.35,4.31,4.34,1770525,3.28349732220812,3.29106298424085,3.2608003361099,3.28349732220812,2340211.59329971,0.0,1.0
2019-12-04,4.39,4.43,4.38,4.39,1389414,3.3213256323718,3.35158828050275,3.31375997033907,3.3213256323718,1836473.78641529,0.0,1.0
2019-12-05,4.41,4.44,4.4,4.43,1150332,3.33645695643728,3.35915394253549,3.32889129440454,3.35158828050275,1520464.42865458,0.0,1.0
2019-12-06,4.46,4.48,4.45,4.47,793270,3.37428526660097,3.38941659066644,3.36671960456823,3.3818509286337,1048513.66155059,0.0,1.0
2019-12-09,4.47,4.49,4.46,4.46,848687,3.3818509286337,3.39698225269918,3.37428526660097,3.37428526660097,1121761.71275907,0.0,1.0
2019-12-10,4.44,4.48,4.43,4.46,1383905,3.35915394253549,3.38941659066644,3.35158828050275,3.37428526660097,1829192.20289205,0.0,1.0
2019-12-11,4.45,4.46,4.43,4.45,749224,3.36671960456823,3.37428526660097,3.35158828050275,3.36671960456823,990295.359160918,0.0,1.0
2019-12-12,4.6,4.6,4.5,4.51,2276268,3.48020453505929,3.48020453505929,3.40454791473192,3.41211357676466,3008683.16632477,0.0,1.0
2019-12-13,4.61,4.68,4.59,4.63,1662383,3.48777019709203,3.54072983132119,3.47263887302656,3.50290152115751,2197273.67255721,0.0,1.0
2019-12-16,4.63,4.67,4.63,4.65,982668,3.50290152115751,3.53316416928846,3.50290152115751,3.51803284522298,1298852.62617847,0.0,1.0
2019-12-17,4.69,4.7,4.67,4.68,1286846,3.54829549335393,3.55586115538667,3.53316416928846,3.54072983132119,1700903.36368668,0.0,1.0
2019-12-18,4.63,4.65,4.62,4.64,813260,3.50290152115751,3.51803284522298,3.49533585912477,3.51046718319024,1074935.67183006,0.0,1.0
2019-12-19,4.62,4.64,4.62,4.63,838734,3.49533585912477,3.51046718319024,3.49533585912477,3.50290152115751,1108606.22159791,0.0,1.0
2019-12-20,4.53,4.61,4.53,4.6,1473431,3.42724490083013,3.48777019709203,3.42724490083013,3.48020453505929,1947524.21351135,0.0,1.0
2019-12-23,4.52,4.54,4.51,4.54,1043232,3.41967923879739,3.43481056286287,3.41211357676466,3.43481056286287,1378903.78328532,0.0,1.0
2019-12-24,4.49,4.52,4.49,4.5,340407,3.39698225269918,3.41967923879739,3.39698225269918,3.40454791473192,449936.831075741,0.0,1.0
2019-12-26,4.51,4.53,4.5,4.5,540191,3.41211357676466,3.42724490083013,3.40454791473192,3.40454791473192,714003.609548673,0.0,1.0
2019-12-27,4.55,4.56,4.52,4.54,2334813,3.44237622489561,3.44994188692834,3.41967923879739,3.43481056286287,3086065.68717577,0.0,1.0
2019-12-30,4.56,4.58,4.55,4.58,1523905,3.44994188692834,3.46507321099382,3.44237622489561,3.46507321099382,2014238.79814598,0.0,1.0
2019-12-31,4.53,4.55,4.52,4.55,727060,3.42724490083013,3.44237622489561,3.41967923879739,3.44237622489561,960999.839609432,0.0,1.0
2020-01-02,4.6,4.6,4.56,4.59,1410337,3.48020453505929,3.48020453505929,3.44994188692834,3.47263887302656,1864129.00007599,0.0,1.0
2020-01-03,4.52,4.54,4.49,4.53,2005803,3.41967923879739,3.43481056286287,3.39698225269918,3.42724490083013,2651192.9707151,0.0,1.0
2020-01-06,4.42,4.42,4.34,4.35,1469205,3.34402261847002,3.34402261847002,3.28349732220812,3.29106298424085,1941938.44985747,0.0,1.0
2020-01-07,4.43,4.46,4.43,4.46,997371,3.35158828050275,3.37428526660097,3.35158828050275,3.37428526660097,1318286.48396432,0.0,1.0
2020-01-08,4.48,4.5,4.46,4.47,956669,3.38941659066644,3.40454791473192,3.37428526660097,3.3818509286337,1264488.15167843,0.0,1.0
2020-01-09,4.46,4.47,4.43,4.46,1046286,3.37428526660097,3.3818509286337,3.35158828050275,3.37428526660097,1382940.44258465,0.0,1.0
2020-01-10,4.41,4.46,4.41,4.45,1097127,3.33645695643728,3.37428526660097,3.33645695643728,3.36671960456823,1450140.11365111,0.0,1.0
2020-01-13,4.45,4.45,4.4,4.41,866167,3.36671960456823,3.36671960456823,3.32889129440454,3.33645695643728,1144866.10193792,0.0,1.0
2020-01-14,4.41,4.44,4.41,4.44,658709,3.33645695643728,3.35915394253549,3.33645695643728,3.35915394253549,870656.126522281,0.0,1.0
2020-01-15,4.35,4.4,4.35,4.39,1031712,3.29106298424085,3.32889129440454,3.29106298424085,3.3213256323718,1363677.09201872,0.0,1.0
2020-01-16,4.39,4.39,4.36,4.37,689099,3.3213256323718,3.3213256323718,3.29862864627359,3.30619430830633,910824.455306331,0.0,1.0
2020-01-17,4.37,4.39,4.36,4.39,577044,3.30619430830633,3.3213256323718,3.29862864627359,3.3213256323718,762714.482226481,0.0,1.0
2020-01-21,4.31,4.36,4.31,4.36,1186534,3.2608003361099,3.29862864627359,3.2608003361099,3.29862864627359,1568314.83466446,0.0,1.0
2020-01-22,4.26,4.28,4.25,4.26,1072534,3.22297202594622,3.23810335001169,3.21540636391348,3.22297202594622,1417634.03567197,0.0,1.0
2020-01-23,4.25,4.26,4.18,4.25,2086372,3.21540636391348,3.22297202594622,3.16244672968431,3.21540636391348,2757685.96452234,0.0,1.0
2020-01-24,4.22,4.27,4.21,4.27,1739119,3.19270937781527,3.23053768797895,3.18514371578253,3.23053768797895,2298700.35493868,0.0,1.0
2020-01-27,4.07,4.12,4.07,4.09,1509714,3.0792244473242,3.11705275748789,3.0792244473242,3.09435577138968,1995481.6821942,0.0,1.0
2020-01-28,4.11,4.13,4.08,4.1,1247850,3.10948709545515,3.12461841952063,3.08679010935694,3.10192143342241,1649359.9563401,0.0,1.0
2020-01-29,4.09,4.12,4.08,4.1,1565780,3.09435577138968,3.11705275748789,3.08679010935694,3.10192143342241,2069587.55654782,0.0,1.0
2020-01-30,4.13,4.13,4.05,4.07,1260894,3.12461841952063,3.12461841952063,3.06409312325873,3.0792244473242,1666601.01197218,0.0,1.0
2020-01-31,4.01,4.07,4.01,4.06,1606465,3.03383047512778,3.0792244473242,3.03383047512778,3.07165878529146,2123363.41889,0.0,1.0
2020-02-03,4.04,4.09,4.04,4.04,1322312,3.05652746122599,3.09435577138968,3.05652746122599,3.05652746122599,1747780.95331008,0.0,1.0
2020-02-04,4.16,4.18,4.14,4.16,2481474,3.14731540561884,3.16244672968431,3.13218408155336,3.14731540561884,3279916.5350796,0.0,1.0
2020-02-05,4.24,4.27,4.22,4.23,1722164,3.20784070188074,3.23053768797895,3.19270937781527,3.200275039848,2276289.89049203,0.0,1.0
2020-02-06,4.28,4.34,4.25,4.32,3004841,3.23810335001169,3.28349732220812,3.21540636391348,3.26836599814264,3971682.83092433,0.0,1.0
2020-02-07,4.25,4.27,4.22,4.24,943875,3.21540636391348,3.23053768797895,3.19270937781527,3.20784070188074,1247577.536395,0.0,1.0
2020-02-10,4.25,4.25,4.22,4.24,660480,3.21540636391348,3.21540636391348,3.19270937781527,3.20784070188074,872996.965952242,0.0,1.0
2020-02-11,4.29,4.31,4.28,4.28,821798,3.24566901204443,3.2608003361099,3.23810335001169,3.23810335001169,1086220.87061776,0.0,1.0
2020-02-12,4.32,4.38,4.3,4.35,1305121,3.26836599814264,3.31375997033907,3.25323467407717,3.29106298424085,1725058.55317429,0.0,1.0
2020-02-13,4.07,4.1,4.04,4.05,2838145,3.0792244473242,3.10192143342241,3.05652746122599,3.06409312325873,3751350.49347827,0.0,1.0
2020-02-14,4.12,4.15,4.08,4.15,2063354,3.11705275748789,3.1397497435861,3.08679010935694,3.1397497435861,2727261.6607398,0.0,1.0
2020-02-18,4.03,4.05,4.01,4.04,1229017,3.04896179919325,3.06409312325873,3.03383047512778,3.05652746122599,1624467.22399426,0.0,1.0
2020-02-19,4.04,4.06,4.03,4.06,1164148,3.05652746122599,3.07165878529146,3.04896179919325,3.07165878529146,1538725.88408335,0.0,1.0
2020-02-20,4.02,4.06,4.0,4.04,1598666,3.04139613716051,3.07165878529146,3.02626481309504,3.05652746122599,2113055.00177297,0.0,1.0
2020-02-21,3.98,4.03,3.97,4.02,1431913,3.01113348902956,3.04896179919325,3.00356782699683,3.04139613716051,1892647.32392741,0.0,1.0
2020-02-24,3.77,3.83,3.76,3.77,2738193,2.85225458634207,2.8976485585385,2.84468892430934,2.85225458634207,3619237.79855813,0.0,1.0
2020-02-25,3.69,3.78,3.65,3.78,4314677,2.79172929008017,2.85982024837481,2.76146664194922,2.85982024837481,5702973.48907451,0.0,1.0
2020-02-26,3.66,3.73,3.65,3.69,3099665,2.76903230398196,2.82199193821112,2.76146664194922,2.79172929008017,4097017.53341261,0.0,1.0
2020-02-27,3.5,3.62,3.5,3.56,4100729,2.64798171145816,2.73876965585101,2.64798171145816,2.69337568365458,5420185.28220745,0.0,1.0
2020-02-28,3.38,3.4,3.31,3.36,7372333,2.55719376706531,2.57232509113078,2.50423413283614,2.54206244299983,9744465.14805837,0.0,1.0
2020-03-02,3.44,3.45,3.31,3.37,5706347,2.60258773926173,2.61015340129447,2.50423413283614,2.54962810503257,7542429.16919618,0.0,1.0
2020-03-03,3.33,3.52,3.31,3.45,7659408,2.51936545690162,2.66311303552363,2.50423413283614,2.61015340129447,10123909.8004335,0.0,1.0
2020-03-04,3.44,3.45,3.33,3.38,4224002,2.60258773926173,2.61015340129447,2.51936545690162,2.55719376706531,5583122.77461272,0.0,1.0
2020-03-05,3.19,3.26,3.17,3.23,6468951,2.41344618844329,2.46640582267246,2.39831486437782,2.44370883657424,8550409.69581779,0.0,1.0
2020-03-06,3.08,3.17,3.03,3.09,6901745,2.33022390608318,2.39831486437782,2.29239559591949,2.33778956811592,9122460.09686298,0.0,1.0
2020-03-09,2.62,3.0,2.61,2.7,5403204,1.98220345257725,2.26969860982128,1.97463779054451,2.04272874883915,7141746.45473144,0.0,1.0
2020-03-10,2.72,2.74,2.56,2.73,5940282,2.05786007290463,2.0729913969701,1.93680948038082,2.06542573493736,7851635.42105849,0.0,1.0
2020-03-11,2.53,2.68,2.5,2.67,7677051,1.91411249428261,2.02759742477368,1.8914155081844,2.02003176274094,10147229.6367197,0.0,1.0
2020-03-12,2.1,2.26,2.03,2.25,4821665,1.58878902687489,1.7098396193987,1.53582939264573,1.70227395736596,6373090.65503594,0.0,1.0
2020-03-13,2.27,2.27,2.05,2.22,3922179,1.71740528143143,1.71740528143143,1.55096071671121,1.67957697126775,5184184.78518897,0.0,1.0
2020-03-16,1.88,1.96,1.8,1.8,4583482,1.42234446215467,1.48286975841657,1.36181916589277,1.36181916589277,6058269.56076901,0.0,1.0
2020-03-17,2.15,2.15,1.87,1.9,3617216,1.62661733703858,1.62661733703858,1.41477880012193,1.43747578622014,4781096.46498594,0.0,1.0
2020-03-18,1.97,2.06,1.89,2.01,3775191,1.49043542044931,1.55852637874394,1.42991012418741,1.52069806858026,4989901.72130906,0.0,1.0
2020-03-19,2.13,2.17,2.02,2.07,2817783,1.61148601297311,1.64174866110406,1.52826373061299,1.56609204077668,3724436.78795998,0.0,1.0
2020-03-20,2.38,2.5,2.28,2.42,7132078,1.80062756379155,1.8914155081844,1.72497094346417,1.8308902119225,9426905.36418171,0.0,1.0
2020-03-23,2.28,2.42,2.24,2.39,5666308,1.72497094346417,1.8308902119225,1.69470829533322,1.80819322582429,7489507.16471494,0.0,1.0
2020-03-24,2.57,2.6,2.46,2.5,3201344,1.94437514241356,1.96707212851177,1.86115286005345,1.8914155081844,4231412.91026136,0.0,1.0
2020-03-25,2.66,2.76,2.47,2.6,3417580,2.0124661007082,2.08812272103558,1.86871852208619,1.96707212851177,4517225.30719941,0.0,1.0
2020-03-26,2.66,2.73,2.6,2.61,4180307,2.0124661007082,2.06542573493736,1.96707212851177,1.97463779054451,5525368.41047257,0.0,1.0
2020-03-27,2.62,2.69,2.53,2.59,1955358,1.98220345257725,2.03516308680641,1.91411249428261,1.95950646647904,2584516.71716092,0.0,1.0
2020-03-30,2.62,2.63,2.5,2.56,2971205,1.98220345257725,1.98976911460999,1.8914155081844,1.93680948038082,3927224.06465318,0.0,1.0
2020-03-31,2.49,2.56,2.45,2.55,2410299,1.88384984615166,1.93680948038082,1.85358719802071,1.92924381834809,3185840.1678139,0.0,1.0
2020-04-01,2.36,2.42,2.34,2.38,2345844,1.78549623972607,1.8308902119225,1.7703649156606,1.80062756379155,3100646.03712039,0.0,1.0
2020-04-02,2.29,2.52,2.26,2.39,8391279,1.73253660549691,1.90654683224987,1.7098396193987,1.80819322582429,11091268.6341127,0.0,1.0
2020-04-03,2.26,2.33,2.24,2.26,11015601,1.7098396193987,1.76279925362786,1.69470829533322,1.7098396193987,14559996.1408982,0.0,1.0
2020-04-06,2.48,2.49,2.41,2.43,7065948,1.87628418411892,1.88384984615166,1.82332454988976,1.83845587395524,9339497.28315215,0.0,1.0
2020-04-07,2.57,2.74,2.56,2.72,5770285,1.94437514241356,2.0729913969701,1.93680948038082,2.05786007290463,7626939.94924864,0.0,1.0
2020-04-08,2.63,2.65,2.53,2.58,2797487,1.98976911460999,2.00490043867546,1.91411249428261,1.9519408044463,3697610.31869374,0.0,1.0
2020-04-09,2.77,2.83,2.7,2.74,3211270,2.09568838306831,2.14108235526474,2.04272874883915,2.0729913969701,4244532.71386486,0.0,1.0
2020-04-13,2.68,2.76,2.65,2.74,1699204,2.02759742477368,2.08812272103558,2.00490043867546,2.0729913969701,2245942.24887038,0.0,1.0
2020-04-14,2.67,2.72,2.64,2.71,3241690,2.02003176274094,2.05786007290463,1.99733477664273,2.05029441087189,4284740.69549074,0.0,1.0
2020-04-15,2.42,2.51,2.4,2.51,2692901,1.8308902119225,1.89898117021714,1.81575888785702,1.89898117021714,3559372.58147069,0.0,1.0
2020-04-16,2.4,2.44,2.37,2.44,1964045,1.81575888785702,1.84602153598797,1.79306190175881,1.84602153598797,2595998.85839643,0.0,1.0
2020-04-17,2.45,2.48,2.4,2.47,2746197,1.85358719802071,1.87628418411892,1.81575888785702,1.86871852208619,3629817.17676107,0.0,1.0
2020-04-20,2.39,2.44,2.34,2.38,1965815,1.80819322582429,1.84602153598797,1.7703649156606,1.80062756379155,2598338.37606499,0.0,1.0
2020-04-21,2.35,2.4,2.31,2.34,3172290,1.77793057769333,1.81575888785702,1.74766792956238,1.7703649156606,4193010.45470059,0.0,1.0
2020-04-22,2.33,2.37,2.31,2.36,1754089,1.76279925362786,1.79306190175881,1.74766792956238,1.78549623972607,2318487.1230169,0.0,1.0
2020-04-23,2.35,2.43,2.32,2.34,3068246,1.77793057769333,1.83845587395524,1.75523359159512,1.7703649156606,4055489.11215345,0.0,1.0
2020-04-24,2.36,2.38,2.32,2.38,1346870,1.78549623972607,1.80062756379155,1.75523359159512,1.80062756379155,1780240.76964041,0.0,1.0
2020-04-27,2.44,2.44,2.37,2.4,2513995,1.84602153598797,1.84602153598797,1.79306190175881,1.81575888785702,3322901.5373957,0.0,1.0
2020-04-28,2.54,2.59,2.48,2.55,3648554,1.92167815631535,1.95950646647904,1.87628418411892,1.92924381834809,4822517.82357213,0.0,1.0
2020-04-29,2.71,2.73,2.64,2.66,2688674,2.05029441087189,2.06542573493736,1.99733477664273,2.0124661007082,3553785.49605541,0.0,1.0
2020-04-30,2.6,2.62,2.55,2.59,1996297,1.96707212851177,1.98220345257725,1.92924381834809,1.95950646647904,2638628.30689736,0.0,1.0
2020-05-01,2.52,2.57,2.49,2.57,1999569,1.90654683224987,1.94437514241356,1.88384984615166,1.94437514241356,2642953.11018072,0.0,1.0
2020-05-04,2.45,2.48,2.41,2.44,2290638,1.85358719802071,1.87628418411892,1.82332454988976,1.84602153598797,3027676.87756619,0.0,1.0
2020-05-05,2.36,2.42,2.35,2.4,2130277,1.78549623972607,1.8308902119225,1.77793057769333,1.81575888785702,2815717.89855537,0.0,1.0
2020-05-06,2.32,2.41,2.31,2.39,1300323,1.75523359159512,1.82332454988976,1.74766792956238,1.80819322582429,1718716.74200266,0.0,1.0
2020-05-07,2.38,2.43,2.36,2.36,6620751,1.80062756379155,1.83845587395524,1.78549623972607,1.78549623972607,8751053.07552881,0.0,1.0
2020-05-08,2.37,2.4,2.35,2.39,10018619,1.79306190175881,1.81575888785702,1.77793057769333,1.80819322582429,13242223.8221165,0.0,1.0
2020-05-11,2.36,2.38,2.32,2.35,2594238,1.78549623972607,1.80062756379155,1.75523359159512,1.77793057769333,3428963.63698828,0.0,1.0
2020-05-12,2.4,2.54,2.39,2.51,3415612,1.81575888785702,1.92167815631535,1.80819322582429,1.89898117021714,4514624.0807747,0.0,1.0
2020-05-13,2.24,2.3,2.21,2.3,2558628,1.69470829533322,1.74010226752965,1.67201130923501,1.74010226752965,3381895.71372405,0.0,1.0
2020-05-14,2.26,2.27,2.1,2.14,4085782,1.7098396193987,1.71740528143143,1.58878902687489,1.61905167500585,5400428.91464129,0.0,1.0
2020-05-15,2.23,2.26,2.21,2.21,2207989,1.68714263330048,1.7098396193987,1.67201130923501,1.67201130923501,2918434.62005804,0.0,1.0
2020-05-18,2.47,2.48,2.34,2.37,3664586,1.86871852208619,1.87628418411892,1.7703649156606,1.79306190175881,4843708.30225148,0.0,1.0
2020-05-19,2.44,2.52,2.44,2.49,8171405,1.84602153598797,1.90654683224987,1.84602153598797,1.88384984615166,10800647.6692209,0.0,1.0
2020-05-20,2.51,2.54,2.48,2.48,2127047,1.89898117021714,1.92167815631535,1.87628418411892,1.87628418411892,2811448.60925057,0.0,1.0
2020-05-21,2.43,2.5,2.43,2.45,2245084,1.83845587395524,1.8914155081844,1.83845587395524,1.85358719802071,2967465.35899334,0.0,1.0
2020-05-22,2.46,2.49,2.41,2.49,1805733,1.86115286005345,1.88384984615166,1.82332454988976,1.88384984615166,2386748.16848329,0.0,1.0
2020-05-26,2.66,2.7,2.6,2.6,2660667,2.0124661007082,2.04272874883915,1.96707212851177,1.96707212851177,3516766.92467487,0.0,1.0
2020-05-27,2.8,2.86,2.74,2.84,3845620,2.11838536916653,2.16377934136295,2.0729913969701,2.14864801729748,5082992.05457434,0.0,1.0
2020-05-28,2.78,2.83,2.76,2.83,2638133,2.10325404510105,2.14108235526474,2.08812272103558,2.14108235526474,3486982.35340736,0.0,1.0
2020-05-29,2.67,2.74,2.62,2.72,4564129,2.02003176274094,2.0729913969701,1.98220345257725,2.05786007290463,6032689.51249794,0.0,1.0
2020-06-01,2.84,2.85,2.75,2.77,2553288,2.14864801729748,2.15621367933021,2.08055705900284,2.09568838306831,3374837.50787649,0.0,1.0
2020-06-02,2.91,2.93,2.87,2.88,2176848,2.20160765152664,2.21673897559212,2.17134500339569,2.17891066542843,2877273.64846658,0.0,1.0
2020-06-03,3.22,3.22,3.1,3.1,3471406,2.43614317454151,2.43614317454151,2.34535523014865,2.34535523014865,4588370.43602896,0.0,1.0
2020-06-04,3.24,3.26,3.13,3.17,3324018,2.45127449860698,2.46640582267246,2.36805221624687,2.39831486437782,4393558.66759121,0.0,1.0
2020-06-05,3.39,3.46,3.39,3.44,3975156,2.56475942909804,2.61771906332721,2.56475942909804,2.60258773926173,5254207.73859445,0.0,1.0
2020-06-08,3.44,3.54,3.37,3.51,4110573,2.60258773926173,2.67824435958911,2.54962810503257,2.6555473734909,5433196.7013766,0.0,1.0
2020-06-09,3.33,3.39,3.31,3.36,2936750,2.51936545690162,2.56475942909804,2.50423413283614,2.54206244299983,3881682.7757998,0.0,1.0
2020-06-10,3.15,3.26,3.13,3.25,4961471,2.38318354031234,2.46640582267246,2.36805221624687,2.45884016063972,6557880.82857928,0.0,1.0
2020-06-11,2.8,2.99,2.8,2.92,3977673,2.11838536916653,2.26213294778854,2.11838536916653,2.20917331355938,5257534.61202482,0.0,1.0
2020-06-12,2.94,3.0,2.85,2.97,3632131,2.22430463762485,2.26969860982128,2.15621367933021,2.24700162372307,4800810.53618746,0.0,1.0
2020-06-15,2.95,2.99,2.8,2.82,4283716,2.23187029965759,2.26213294778854,2.11838536916653,2.133516693232,5662050.4345341,0.0,1.0
2020-06-16,3.03,3.11,2.97,3.08,3995012,2.29239559591949,2.35292089218139,2.24700162372307,2.33022390608318,5280452.63284703,0.0,1.0
2020-06-17,2.94,3.01,2.93,2.99,2916160,2.22430463762485,2.27726427185402,2.21673897559212,2.26213294778854,3854467.70868353,0.0,1.0
2020-06-18,2.94,2.99,2.89,2.9,2225771,2.22430463762485,2.26213294778854,2.18647632746117,2.1940419894939,2941938.18117807,0.0,1.0
2020-06-19,2.81,2.97,2.79,2.97,3027553,2.12595103119926,2.24700162372307,2.11081970713379,2.24700162372307,4001702.67572011,0.0,1.0
2020-06-22,2.86,2.9,2.83,2.87,3066211,2.16377934136295,2.1940419894939,2.14108235526474,2.17134500339569,4052799.32771529,0.0,1.0
2020-06-23,3.09,3.18,3.08,3.15,3885828,2.33778956811592,2.40588052641056,2.33022390608318,2.38318354031234,5136137.43673127,0.0,1.0
2020-06-24,2.93,3.05,2.92,3.05,3760864,2.21673897559212,2.30752691998497,2.20917331355938,2.30752691998497,4970964.84580761,0.0,1.0
2020-06-25,3.04,3.06,2.97,2.97,2900802,2.29996125795223,2.3150925820177,2.24700162372307,2.24700162372307,3834168.09718416,0.0,1.0
2020-06-26,2.87,2.97,2.86,2.97,3111029,2.17134500339569,2.24700162372307,2.16377934136295,2.24700162372307,4112038.02990165,0.0,1.0
2020-06-29,2.97,3.005,2.94,2.96,3035342,2.24700162372307,2.27348144083765,2.22430463762485,2.23943596169033,4011997.87522318,0.0,1.0
2020-06-30,2.94,2.96,2.89,2.91,2810173,2.22430463762485,2.23943596169033,2.18647632746117,2.20160765152664,3714378.18374654,0.0,1.0
2020-07-01,2.92,2.97,2.91,2.91,2827860,2.20917331355938,2.24700162372307,2.20160765152664,2.20160765152664,3737756.17753408,0.0,1.0
2020-07-02,3.01,3.08,2.99,3.05,3093837,2.27726427185402,2.33022390608318,2.26213294778854,2.30752691998497,4089314.30800446,0.0,1.0
2020-07-06,3.19,3.22,3.11,3.13,6061967,2.41344618844329,2.43614317454151,2.35292089218139,2.36805221624687,8012473.95636905,0.0,1.0
2020-07-07,3.09,3.17,3.08,3.17,3930610,2.33778956811592,2.39831486437782,2.33022390608318,2.39831486437782,5195328.55550742,0.0,1.0
2020-07-08,3.1,3.1,3.05,3.05,2544578,2.34535523014865,2.34535523014865,2.30752691998497,2.30752691998497,3363324.96612892,0.0,1.0
2020-07-09,2.99,3.09,2.98,3.08,2959155,2.26213294778854,2.33778956811592,2.2545672857558,2.33022390608318,3911296.8398474,0.0,1.0
2020-07-10,3.1,3.12,3.01,3.02,2527105,2.34535523014865,2.36048655421413,2.27726427185402,2.28482993388675,3340229.82927984,0.0,1.0
2020-07-13,3.11,3.16,3.09,3.14,2205975,2.35292089218139,2.39074920234508,2.33778956811592,2.37561787827961,2915772.59260916,0.0,1.0
2020-07-14,3.22,3.22,3.13,3.14,3153869,2.43614317454151,2.43614317454151,2.36805221624687,2.37561787827961,4168662.28804934,0.0,1.0
2020-07-15,3.23,3.25,3.19,3.22,2560369,2.44370883657424,2.45884016063972,2.41344618844329,2.43614317454151,3384196.90031217,0.0,1.0
2020-07-16,3.17,3.22,3.15,3.19,2781691,2.39831486437782,2.43614317454151,2.38318354031234,2.41344618844329,3676731.77570352,0.0,1.0
2020-07-17,3.13,3.14,3.1,3.13,2186555,2.36805221624687,2.37561787827961,2.34535523014865,2.36805221624687,2890103.98632465,0.0,1.0
2020-07-20,3.15,3.16,3.1,3.1,1461570,2.38318354031234,2.39074920234508,2.34535523014865,2.34535523014865,1931846.80160916,0.0,1.0
2020-07-21,3.14,3.18,3.13,3.14,2183963,2.37561787827961,2.40588052641056,2.36805221624687,2.37561787827961,2886677.98078966,0.0,1.0
2020-07-22,3.14,3.165,3.12,3.14,1731591,2.37561787827961,2.39453203336145,2.36048655421413,2.37561787827961,2288750.13515959,0.0,1.0
2020-07-23,3.1,3.12,3.07,3.09,2087883,2.34535523014865,2.36048655421413,2.32265824405044,2.33778956811592,2759683.14598969,0.0,1.0
2020-07-24,3.04,3.09,3.03,3.07,1615682,2.29996125795223,2.33778956811592,2.29239559591949,2.32265824405044,2135546.09366469,0.0,1.0
2020-07-27,3.06,3.07,3.02,3.04,1904811,2.3150925820177,2.32265824405044,2.28482993388675,2.29996125795223,2517705.6439445,0.0,1.0
2020-07-28,3.06,3.07,3.0321,3.05,1627871,2.3150925820177,2.32265824405044,2.29398438494637,2.30752691998497,2151657.04330433,0.0,1.0
2020-07-29,3.09,3.11,3.03,3.05,1035706,2.33778956811592,2.35292089218139,2.29239559591949,2.30752691998497,1368956.20702903,0.0,1.0
2020-07-30,2.96,2.96,2.88,2.92,2117205,2.23943596169033,2.23943596169033,2.17891066542843,2.20917331355938,2798439.83360422,0.0,1.0
2020-07-31,2.9,3.0,2.9,3.0,2400469,2.1940419894939,2.26969860982128,2.1940419894939,2.26969860982128,3172847.25330429,0.0,1.0
2020-08-03,3.04,3.041,2.96,2.99,1859992,2.29996125795223,2.3007178241555,2.23943596169033,2.26213294778854,2458465.61999673,0.0,1.0
2020-08-04,3.06,3.08,3.04,3.06,2348352,2.3150925820177,2.33022390608318,2.29996125795223,2.3150925820177,3103961.01469823,0.0,1.0
2020-08-05,3.18,3.1977,3.14,3.14,1834458,2.40588052641056,2.4192717482085,2.37561787827961,2.37561787827961,2424715.7645452,0.0,1.0
2020-08-06,3.18,3.195,3.15,3.16,3099329,2.40588052641056,2.41722901945966,2.38318354031234,2.39074920234508,4096573.42158399,0.0,1.0
2020-08-07,3.25,3.25,3.1451,3.15,2052393,2.45884016063972,2.45884016063972,2.3794763659163,2.38318354031234,2712773.83409281,0.0,1.0
2020-08-10,3.35,3.36,3.27,3.27,2364248,2.53449678096709,2.54206244299983,2.47397148470519,2.47397148470519,3124971.73382792,0.0,1.0
2020-08-11,3.47,3.52,3.44,3.48,2966736,2.62528472535995,2.66311303552363,2.60258773926173,2.63285038739268,3921317.11298039,0.0,1.0
2020-08-12,3.45,3.56,3.43,3.56,2195106,2.61015340129447,2.69337568365458,2.595022077229,2.69337568365458,2901406.36801048,0.0,1.0
2020-08-13,2.97,3.04,2.96,2.99,4157269,2.24700162372307,2.29996125795223,2.23943596169033,2.26213294778854,5494917.67146213,0.0,1.0
2020-08-14,2.91,2.93,2.8607,2.87,2583553,2.20160765152664,2.21673897559212,2.16430893770524,2.17134500339569,3414840.61648622,0.0,1.0
2020-08-17,2.85,2.94,2.84,2.93,3131209,2.15621367933021,2.22430463762485,2.14864801729748,2.21673897559212,4138711.17484612,0.0,1.0
2020-08-18,2.82,2.85,2.8,2.85,2123289,2.133516693232,2.15621367933021,2.11838536916653,2.15621367933021,2806481.42992941,0.0,1.0
2020-08-19,2.75,2.76,2.695,2.7,3024853,2.08055705900284,2.08812272103558,2.03894591782278,2.04272874883915,3998133.91995449,0.0,1.0
2020-08-20,2.67,2.71,2.67,2.68,2485570,2.02003176274094,2.05029441087189,2.02003176274094,2.02759742477368,3285330.46975217,0.0,1.0
2020-08-21,2.64,2.66,2.59,2.59,1939544,2.05108804881912,2.06662659464351,2.01224168425815,2.01224168425815,2496429.23079191,0.071049,1.0
2020-08-24,2.74,2.75,2.7,2.7,1964165,2.12878077794106,2.13655005085325,2.09770368629228,2.09770368629228,2528119.45493291,0.0,1.0
2020-08-25,2.77,2.805,2.73,2.77,2820255,2.15208859667764,2.17928105187032,2.12101150502887,2.15208859667764,3630011.49769587,0.0,1.0
2020-08-26,2.81,2.835,2.79,2.8,2291765,2.18316568832641,2.2025888706069,2.16762714250203,2.17539641541422,2949780.53403575,0.0,1.0
2020-08-27,2.73,2.77,2.72,2.72,2139784,2.12101150502887,2.15208859667764,2.11324223211667,2.11324223211667,2754162.48622399,0.0,1.0
2020-08-28,2.82,2.82,2.78,2.81,1576662,2.19093496123861,2.19093496123861,2.15985786958983,2.18316568832641,2029355.922773,0.0,1.0
2020-08-31,2.74,2.805,2.74,2.8,1791349,2.12878077794106,2.17928105187032,2.12878077794106,2.17539641541422,2305684.22585404,0.0,1.0
2020-09-01,2.69,2.73,2.65,2.67,2236787,2.08993441338009,2.12101150502887,2.05885732173132,2.0743958675557,2879017.15550425,0.0,1.0
2020-09-02,2.72,2.72,2.65,2.67,1853558,2.11324223211667,2.11324223211667,2.05885732173132,2.0743958675557,2385754.781623,0.0,1.0
2020-09-03,2.69,2.78,2.67,2.73,3124054,2.08993441338009,2.15985786958983,2.0743958675557,2.12101150502887,4021037.7924772,0.0,1.0
2020-09-04,2.77,2.79,2.69,2.74,2187372,2.15208859667764,2.16762714250203,2.08993441338009,2.12878077794106,2815414.03516278,0.0,1.0
2020-09-08,2.65,2.69,2.64,2.67,2421756,2.05885732173132,2.08993441338009,2.05108804881912,2.0743958675557,3117094.77498096,0.0,1.0
2020-09-09,2.75,2.77,2.725,2.74,1354950,2.13655005085325,2.15208859667764,2.11712686857277,2.12878077794106,1743985.5895311,0.0,1.0
2020-09-10,2.68,2.78,2.68,2.75,1881866,2.0821651404679,2.15985786958983,2.0821651404679,2.13655005085325,2422190.62358649,0.0,1.0
2020-09-11,2.71,2.72,2.67,2.69,1205509,2.10547295920448,2.11324223211667,2.0743958675557,2.08993441338009,1551636.8309163,0.0,1.0
2020-09-14,2.72,2.735,2.7,2.71,1206221,2.11324223211667,2.12489614148496,2.09770368629228,2.10547295920448,1552553.26158883,0.0,1.0
2020-09-15,2.65,2.71,2.65,2.71,1265699,2.05885732173132,2.10547295920448,2.05885732173132,2.10547295920448,1629108.68791019,0.0,1.0
2020-09-16,2.63,2.67,2.6,2.62,1895443,2.04331877590693,2.0743958675557,2.02001095717035,2.03554950299474,2439665.87532941,0.0,1.0
2020-09-17,2.61,2.63,2.58,2.59,1915155,2.02778023008254,2.04331877590693,2.00447241134596,2.01224168425815,2465037.61889252,0.0,1.0
2020-09-18,2.53,2.565,2.51,2.56,2498925,1.96562604678499,1.99281850197767,1.9500875009606,1.98893386552157,3216420.67184693,0.0,1.0
2020-09-21,2.44,2.45,2.39,2.45,3326737,1.89570259057525,1.90347186348744,1.85685622601428,1.90347186348744,4281915.48629832,0.0,1.0
2020-09-22,2.37,2.45,2.35,2.42,2687208,1.84131768018989,1.90347186348744,1.82577913436551,1.88016404475086,3458763.81274046,0.0,1.0
2020-09-23,2.32,2.4008,2.31,2.38,1833518,1.80247131562893,1.86524704075945,1.79470204271673,1.84908695310209,2359960.86213208,0.0,1.0
2020-09-24,2.37,2.4,2.325,2.34,2874237,1.84131768018989,1.86462549892647,1.80635595208502,1.81800986145331,3699492.90298321,0.0,1.0
2020-09-25,2.37,2.39,2.34,2.37,2274987,1.84131768018989,1.85685622601428,1.81800986145331,1.84131768018989,2928185.20563164,0.0,1.0
2020-09-28,2.53,2.56,2.5,2.5,1919169,1.96562604678499,1.98893386552157,1.94231822804841,1.94231822804841,2470204.12552109,0.0,1.0
2020-09-29,2.51,2.53,2.48,2.53,2724578,1.9500875009606,1.96562604678499,1.92677968222402,1.96562604678499,3506863.55183104,0.0,1.0
2020-09-30,2.56,2.6,2.54,2.54,1622298,1.98893386552157,2.02001095717035,1.97339531969719,1.97339531969719,2088095.01009271,0.0,1.0
2020-10-01,2.68,2.725,2.65,2.7,1915846,2.0821651404679,2.11712686857277,2.05885732173132,2.09770368629228,2465927.0200087,0.0,1.0
2020-10-02,2.74,2.75,2.67,2.68,2442732,2.12878077794106,2.13655005085325,2.0743958675557,2.0821651404679,3144093.44041217,0.0,1.0
2020-10-05,2.77,2.79,2.75,2.78,1858029,2.15208859667764,2.16762714250203,2.13655005085325,2.15985786958983,2391509.50288267,0.0,1.0
2020-10-06,2.87,2.96,2.87,2.92,3946864,2.22978132579958,2.29970478200932,2.22978132579958,2.26862769036054,5080094.4240297,0.0,1.0
2020-10-07,2.96,2.97,2.93,2.94,1721154,2.29970478200932,2.30747405492151,2.27639696327274,2.28416623618493,2215334.71594066,0.0,1.0
2020-10-08,3.04,3.05,3.0,3.02,2350174,2.36185896530687,2.36962823821906,2.33078187365809,2.34632041948248,3024960.02722658,0.0,1.0
2020-10-09,3.02,3.06,3.02,3.06,2586073,2.34632041948248,2.37739751113126,2.34632041948248,2.37739751113126,3328590.75646736,0.0,1.0
2020-10-12,3.11,3.11,3.075,3.1,1739523,2.41624387569222,2.41624387569222,2.38905142049955,2.40847460278003,2238977.85501893,0.0,1.0
2020-10-13,2.86,2.97,2.85,2.97,2638767,2.22201205288738,2.30747405492151,2.21424277997519,2.30747405492151,3396414.34896506,0.0,1.0
2020-10-14,2.82,2.855,2.81,2.83,1271274,2.19093496123861,2.21812741643129,2.18316568832641,2.1987042341508,1636284.39156098,0.0,1.0
2020-10-15,2.75,2.75,2.715,2.72,1408064,2.13655005085325,2.13655005085325,2.10935759566057,2.11324223211667,1812349.77315585,0.0,1.0
2020-10-16,2.81,2.835,2.77,2.78,1216455,2.18316568832641,2.2025888706069,2.15208859667764,2.15985786958983,1565725.66538474,0.0,1.0
2020-10-19,2.82,2.875,2.81,2.82,1151801,2.19093496123861,2.23366596225567,2.18316568832641,2.19093496123861,1482508.09698329,0.0,1.0
2020-10-20,2.86,2.89,2.85,2.85,1198272,2.22201205288738,2.24531987162396,2.21424277997519,2.21424277997519,1542321.93094845,0.0,1.0
2020-10-21,2.88,2.9,2.865,2.89,1509935,2.23755059871177,2.25308914453616,2.22589668934348,2.24531987162396,1943470.15102301,0.0,1.0
2020-10-22,2.88,2.89,2.82,2.82,1208180,2.23755059871177,2.24531987162396,2.19093496123861,2.19093496123861,1555074.73306002,0.0,1.0
2020-10-23,2.92,2.94,2.89,2.92,1439634,2.26862769036054,2.28416623618493,2.24531987162396,2.26862769036054,1852984.20620614,0.0,1.0
2020-10-26,2.93,2.93,2.87,2.93,2339595,2.27639696327274,2.27639696327274,2.22978132579958,2.27639696327274,3011343.56643345,0.0,1.0
2020-10-27,2.81,2.92,2.81,2.91,1707085,2.18316568832641,2.26862769036054,2.18316568832641,2.26085841744835,2197226.20030606,0.0,1.0
2020-10-28,2.64,2.71,2.64,2.68,3023924,2.05108804881912,2.10547295920448,2.05108804881912,2.0821651404679,3892158.29354384,0.0,1.0
2020-10-29,2.66,2.69,2.595,2.61,2587173,2.06662659464351,2.08993441338009,2.01612632071425,2.02778023008254,3330006.59037155,0.0,1.0
2020-10-30,2.7,2.7,2.6,2.63,1993279,2.09770368629228,2.09770368629228,2.02001095717035,2.04331877590693,2565592.71701167,0.0,1.0
2020-11-02,2.75,2.77,2.695,2.72,2028614,2.13655005085325,2.15208859667764,2.09381904983619,2.11324223211667,2611073.16337949,0.0,1.0
2020-11-03,2.95,2.96,2.9,2.91,2437984,2.29193550909713,2.29970478200932,2.25308914453616,2.26085841744835,3137982.18643298,0.0,1.0
2020-11-04,2.76,2.835,2.75,2.79,2062061,2.14431932376545,2.2025888706069,2.13655005085325,2.16762714250203,2654123.52391902,0.0,1.0
2020-11-05,2.84,2.87,2.81,2.81,1518749,2.206473507063,2.22978132579958,2.18316568832641,2.18316568832641,1954814.84196078,0.0,1.0
2020-11-06,2.88,2.93,2.87,2.93,1583571,2.23755059871177,2.27639696327274,2.22978132579958,2.27639696327274,2038248.64681305,0.0,1.0
2020-11-09,3.26,3.28,3.1601,3.23,4302223,2.53278296937513,2.54832151519952,2.45516793298231,2.50947515063855,5537484.71526568,0.0,1.0
2020-11-10,3.38,3.41,3.345,3.36,2707527,2.62601424432145,2.64932206305803,2.59882178912877,2.61047569849706,3484916.83919433,0.0,1.0
2020-11-11,3.31,3.39,3.29,3.39,1909215,2.5716293339361,2.63378351723365,2.55609078811171,2.63378351723365,2457392.11580989,0.0,1.0
2020-11-12,3.3,3.35,3.28,3.32,2347733,2.5638600610239,2.60270642558487,2.54832151519952,2.57939860684829,3021818.16308101,0.0,1.0
2020-11-13,3.4,3.4,3.35,3.35,1722743,2.64155279014584,2.64155279014584,2.60270642558487,2.60270642558487,2217379.95237135,0.0,1.0
2020-11-16,3.47,3.5122,3.44,3.5,2052559,2.6959377005312,2.72872403222065,2.67262988179461,2.71924551926778,2641893.29323026,0.0,1.0
2020-11-17,3.61,3.61,3.53,3.55,1991861,2.80470752130191,2.80470752130191,2.74255333800436,2.75809188382874,2563767.57839698,0.0,1.0
2020-11-18,3.5,3.6,3.5,3.56,2142498,2.71924551926778,2.79693824838971,2.71924551926778,2.76586115674094,2757655.73460215,0.0,1.0
2020-11-19,3.53,3.54,3.4603,3.48,1301889,2.74255333800436,2.75032261091655,2.68840150580637,2.70370697344339,1675689.62335809,0.0,1.0
2020-11-20,3.53,3.54,3.48,3.51,1890816,2.74255333800436,2.75032261091655,2.70370697344339,2.72701479217997,2433710.36307969,0.0,1.0
2020-11-23,3.58,3.6,3.55,3.57,1114179,2.78139970256532,2.79693824838971,2.75809188382874,2.77363042965313,1434084.00321648,0.0,1.0
2020-11-24,3.81,3.835,3.71,3.72,2049511,2.96009297954578,2.97951616182626,2.88240025042384,2.89016952333604,2637970.14619393,0.0,1.0
2020-11-25,3.65,3.67,3.601,3.67,2438163,2.83578461295068,2.85132315877507,2.79771517568093,2.85132315877507,3138212.58122285,0.0,1.0
2020-11-27,3.63,3.665,3.6003,3.64,1518648,2.82024606712629,2.84743852231897,2.79717132657708,2.82801534003849,1954684.84266594,0.0,1.0
2020-11-30,3.64,3.78,3.64,3.77,3939346,2.82801534003849,2.9367851608092,2.82801534003849,2.929015887897,5070417.84285542,0.0,1.0
2020-12-01,3.78,3.79,3.7,3.7,2069971,2.9367851608092,2.94455443372139,2.87463097751165,2.87463097751165,2664304.65681189,0.0,1.0
2020-12-02,3.76,3.785,3.72,3.72,2058840,2.92124661498481,2.94066979726529,2.89016952333604,2.89016952333604,2649977.7048232,0.0,1.0
2020-12-03,3.77,3.8,3.74,3.76,1355698,2.929015887897,2.95232370663359,2.90570806916042,2.92124661498481,1744948.35658595,0.0,1.0
2020-12-04,3.83,3.87,3.815,3.83,2266942,2.97563152537017,3.00670861701894,2.96397761600188,2.97563152537017,2917830.31130506,0.0,1.0
2020-12-07,3.76,3.78,3.74,3.78,1773780,2.92124661498481,2.9367851608092,2.90570806916042,2.9367851608092,2283070.78416064,0.0,1.0
2020-12-08,3.72,3.74,3.7,3.71,1057757,2.89016952333604,2.90570806916042,2.87463097751165,2.88240025042384,1361462.0209053,0.0,1.0
2020-12-09,3.8,3.83,3.75,3.83,1518645,2.95232370663359,2.97563152537017,2.91347734207262,2.97563152537017,1954680.98130075,0.0,1.0
2020-12-10,3.72,3.74,3.635,3.64,2337531,2.89016952333604,2.90570806916042,2.82413070358239,2.82801534003849,3008686.94718049,0.0,1.0
2020-12-11,3.53,3.605,3.53,3.59,1775775,2.74255333800436,2.80082288484581,2.74255333800436,2.78916897547752,2285638.59201415,0.0,1.0
2020-12-14,3.54,3.615,3.54,3.6,2013023,2.75032261091655,2.808592157758,2.75032261091655,2.79693824838971,2591005.64847017,0.0,1.0
2020-12-15,3.68,3.71,3.6,3.62,2460819,2.85909243168726,2.88240025042384,2.79693824838971,2.8124767942141,3167373.61116227,0.0,1.0
2020-12-16,3.75,3.8,3.73,3.78,1527614,2.91347734207262,2.95232370663359,2.89793879624823,2.9367851608092,1966225.17610683,0.0,1.0
2020-12-17,3.82,3.845,3.8,3.83,2221662,2.96786225245797,2.98728543473846,2.95232370663359,2.97563152537017,2859549.43932162,0.0,1.0
2020-12-18,3.72,3.76,3.7,3.76,2041864,2.89016952333604,2.92124661498481,2.87463097751165,2.92124661498481,2628127.52631633,0.0,1.0
2020-12-21,3.65,3.66,3.56,3.59,1970396,2.83578461295068,2.84355388586287,2.76586115674094,2.78916897547752,2536139.51043929,0.0,1.0
2020-12-22,3.66,3.7,3.65,3.7,1218082,2.84355388586287,2.87463097751165,2.83578461295068,2.87463097751165,1567819.81244121,0.0,1.0
2020-12-23,3.8,3.84,3.76,3.76,2270442,2.95232370663359,2.98340079828236,2.92124661498481,2.92124661498481,2922335.23736385,0.0,1.0
2020-12-24,3.8,3.82,3.77,3.8,1356468,2.95232370663359,2.96786225245797,2.929015887897,2.95232370663359,1745939.44031888,0.0,1.0
2020-12-28,3.89,3.96,3.88,3.91,2061343,3.02224716284333,3.07663207322868,3.01447788993113,3.03778570866772,2653199.3705161,0.0,1.0
2020-12-29,3.89,3.95,3.88,3.94,3133652,3.02224716284333,3.06886280031649,3.01447788993113,3.0610935274043,4033391.58685213,0.0,1.0
2020-12-30,3.92,3.95,3.905,3.92,2095055,3.04555498157991,3.06886280031649,3.03390107221162,3.04555498157991,2696590.81831438,0.0,1.0
2020-12-31,3.95,3.95,3.892,3.94,1070485,3.06886280031649,3.06886280031649,3.02380101742577,3.0610935274043,1377844.50629853,0.0,1.0
2021-01-04,3.88,3.97,3.8533,3.96,2988978,3.01447788993113,3.08440134614088,2.99373393125558,3.07663207322868,3847178.53752941,0.0,1.0
2021-01-05,3.96,3.98,3.904,3.92,2560609,3.07663207322868,3.09217061905307,3.0331241449204,3.04555498157991,3295815.48870706,0.0,1.0
2021-01-06,4.24,4.26,4.145,4.15,3459893,3.29417171477011,3.30971026059449,3.22036362210427,3.22424825856036,4453303.46752242,0.0,1.0
2021-01-07,4.35,4.38,4.3,4.3,2188918,3.37963371680424,3.40294153554082,3.34078735224327,3.34078735224327,2817403.92535903,0.0,1.0
2021-01-08,4.27,4.28,4.2031,4.26,2476433,3.31747953350669,3.32524880641888,3.26550309772411,3.30971026059449,3187470.7298714,0.0,1.0
2021-01-11,4.21,4.22,4.155,4.16,1424837,3.27086389603352,3.27863316894572,3.22813289501646,3.23201753147256,1833938.6659513,0.0,1.0
2021-01-12,4.31,4.31,4.23,4.24,1284798,3.34855662515546,3.34855662515546,3.28640244185791,3.29417171477011,1653691.42585215,0.0,1.0
2021-01-13,4.19,4.29,4.19,4.28,2495258,3.25532535020914,3.33301807933107,3.25532535020914,3.32524880641888,3211700.79645904,0.0,1.0
2021-01-14,4.24,4.26,4.21,4.21,1317199,3.29417171477011,3.30971026059449,3.27086389603352,3.27086389603352,1695395.45706097,0.0,1.0
2021-01-15,4.38,4.4,4.273,4.38,3528450,3.40294153554082,3.4184800813652,3.31981031538034,3.40294153554082,4541544.67204029,0.0,1.0
2021-01-19,4.27,4.32,4.26,4.31,1768546,3.31747953350669,3.35632589806765,3.30971026059449,3.34855662515546,2276333.98902015,0.0,1.0
2021-01-20,4.3,4.31,4.26,4.28,812486,3.34078735224327,3.34855662515546,3.30971026059449,3.32524880641888,1045768.38680081,0.0,1.0
2021-01-21,4.28,4.31,4.26,4.3,1294554,3.32524880641888,3.34855662515546,3.30971026059449,3.34078735224327,1666248.5854606,0.0,1.0
2021-01-22,4.23,4.255,4.205,4.23,1034614,3.28640244185791,3.3058256241384,3.26697925957743,3.28640244185791,1331674.16268285,0.0,1.0
2021-01-25,4.04,4.09,4.0,4.04,1900699,3.13878625652623,3.1776326210872,3.10770916487746,3.13878625652623,2446430.98714799,0.0,1.0
2021-01-26,4.12,4.17,4.11,4.16,1789575,3.20094043982378,3.23978680438475,3.19317116691159,3.23201753147256,2303400.8719031,0.0,1.0
2021-01-27,4.03,4.14,4.03,4.14,4101189,3.13101698361404,3.21647898564817,3.13101698361404,3.21647898564817,5278729.48517911,0.0,1.0
2021-01-28,4.16,4.19,4.12,4.13,2292588,3.23201753147256,3.25532535020914,3.20094043982378,3.20870971273598,2950839.83522042,0.0,1.0
2021-01-29,4.09,4.13,4.01,4.12,3558602,3.1776326210872,3.20870971273598,3.11547843778965,3.20094043982378,4580353.96647591,0.0,1.0
2021-02-01,4.13,4.14,4.09,4.13,1376980,3.20870971273598,3.21647898564817,3.1776326210872,3.20870971273598,1772340.88126685,0.0,1.0
2021-02-02,4.16,4.2,4.15,4.16,1672386,3.23201753147256,3.26309462312133,3.22424825856036,3.23201753147256,2152564.3633592,0.0,1.0
2021-02-03,4.16,4.23,4.16,4.2,6477759,3.23201753147256,3.28640244185791,3.23201753147256,3.26309462312133,8337664.37761935,0.0,1.0
2021-02-04,4.27,4.295,4.24,4.24,7342000,3.31747953350669,3.33690271578717,3.29417171477011,3.29417171477011,9450047.74961237,0.0,1.0
2021-02-05,4.31,4.335,4.273,4.32,1905691,3.34855662515546,3.36797980743595,3.31981031538034,3.35632589806765,2452856.29882955,0.0,1.0
2021-02-08,4.32,4.38,4.31,4.35,1099154,3.35632589806765,3.40294153554082,3.34855662515546,3.37963371680424,1414744.99920696,0.0,1.0
2021-02-09,4.39,4.43,4.35,4.37,2068783,3.41071080845301,3.44178790010178,3.37963371680424,3.39517226262862,2662775.55619536,0.0,1.0
2021-02-10,4.36,4.4,4.35,4.38,1431348,3.38740298971643,3.4184800813652,3.37963371680424,3.40294153554082,1842319.11554238,0.0,1.0
2021-02-11,4.56,4.6195,4.455,4.57,3510253,3.5427884479603,3.58901562178785,3.46121108238227,3.5505577208725,4518122.91789977,0.0,1.0
2021-02-12,4.49,4.51,4.44,4.44,1656069,3.48840353757495,3.50394208339933,3.44955717301398,3.44955717301398,2131562.39807312,0.0,1.0
2021-02-16,4.64,4.6499,4.56,4.57,1473988,3.60494263125785,3.61263421144092,3.5427884479603,3.5505577208725,1897201.98615577,0.0,1.0
2021-02-17,4.63,4.63,4.59,4.63,1433291,3.59717335834566,3.59717335834566,3.56609626669688,3.59717335834566,1844819.99306588,0.0,1.0
2021-02-18,4.55,4.59,4.51,4.58,2110779,3.53501917504811,3.56609626669688,3.50394208339933,3.55832699378469,2716829.52041393,0.0,1.0
2021-02-19,4.73,4.75,4.69,4.7,1508853,3.67486608746759,3.69040463329198,3.64378899581882,3.65155826873101,1942077.48530999,0.0,1.0
2021-02-22,4.89,4.905,4.81,4.81,2626737,3.79917445406269,3.81082836343098,3.73702027076514,3.73702027076514,3380930.27454012,0.0,1.0
2021-02-23,4.85,4.8599,4.78,4.84,1945366,3.76809736241392,3.77578894259699,3.71371245202856,3.76032808950172,2503922.85351027,0.0,1.0
2021-02-24,4.93,4.93,4.835,4.85,2072163,3.83025154571147,3.83025154571147,3.75644345304563,3.76809736241392,2667126.02764642,0.0,1.0
2021-02-25,4.79,4.94,4.77,4.93,2967585,3.72148172494076,3.83802081862366,3.70594317911637,3.83025154571147,3819643.14233634,0.0,1.0
2021-02-26,4.73,4.7895,4.715,4.76,2238329,3.67486608746759,3.72109326129515,3.6632121780993,3.69817390620417,2881001.89721359,0.0,1.0
2021-03-01,4.86,4.9,4.83,4.83,1585477,3.77586663532611,3.80694372697489,3.75255881658953,3.75255881658953,2040701.9008325,0.0,1.0
2021-03-02,4.84,4.89,4.83,4.85,2054897,3.76032808950172,3.79917445406269,3.75255881658953,3.76809736241392,2644902.58383755,0.0,1.0
2021-03-03,5.01,5.04,4.955,4.96,2667696,3.89240572900902,3.9157135477456,3.84967472799195,3.85355936444805,3433649.49352355,0.0,1.0
2021-03-04,4.91,4.98,4.82,4.95,3871918,3.81471299988708,3.86909791027244,3.74478954367734,3.84579009153585,4983629.79877195,0.0,1.0
2021-03-05,4.9,4.94,4.79,4.94,3660998,3.80694372697489,3.83802081862366,3.72148172494076,3.83802081862366,4712150.08325189,0.0,1.0
2021-03-08,5.03,5.09,4.97,4.98,4151967,3.9079442748334,3.95455991230657,3.86132863736024,3.86909791027244,5344086.95244006,0.0,1.0
2021-03-09,5.04,5.11,4.965,5.0,4096623,3.9157135477456,3.97009845813095,3.85744400090414,3.88463645609682,5272852.48735499,0.0,1.0
2021-03-10,5.06,5.08,5.0,5.04,2769433,3.93125209356998,3.94679063939437,3.88463645609682,3.9157135477456,3564597.39707877,0.0,1.0
2021-03-11,4.94,4.97,4.89,4.93,2006631,3.83802081862366,3.86132863736024,3.79917445406269,3.83025154571147,2582778.36636508,0.0,1.0
2021-03-12,4.99,5.007,4.96,4.96,1672766,3.87686718318463,3.89007494713536,3.85355936444805,3.85355936444805,2153053.46961701,0.0,1.0
2021-03-15,4.93,4.93,4.85,4.91,1897425,3.83025154571147,3.83025154571147,3.76809736241392,3.81471299988708,2442216.95060042,0.0,1.0
2021-03-16,4.86,4.92,4.81,4.91,1973179,3.77586663532611,3.82248227279927,3.73702027076514,3.81471299988708,2539721.57021689,0.0,1.0
2021-03-17,4.87,4.88,4.805,4.82,2665471,3.78363590823831,3.7914051811505,3.73313563430905,3.74478954367734,3430785.64767189,0.0,1.0
2021-03-18,4.86,4.97,4.845,4.86,2932455,3.77586663532611,3.86132863736024,3.76421272595782,3.77586663532611,3774426.5559234,0.0,1.0
2021-03-19,4.83,4.89,4.76,4.86,4709952,3.75255881658953,3.79917445406269,3.69817390620417,3.77586663532611,6062281.57155848,0.0,1.0
2021-03-22,4.68,4.75,4.675,4.75,1697259,3.63601972290663,3.69040463329198,3.63213508645053,3.69040463329198,2184578.94217643,0.0,1.0
2021-03-23,4.5,4.595,4.494,4.57,2495568,3.49617281048714,3.56998090315298,3.49151124673982,3.5505577208725,3212099.80419568,0.0,1.0
2021-03-24,4.56,4.62,4.51,4.51,2824671,3.5427884479603,3.58940408543346,3.50394208339933,3.50394208339933,3635695.42726033,0.0,1.0
2021-03-25,4.73,4.74,4.55,4.57,4200214,3.67486608746759,3.68263536037979,3.53501917504811,3.5505577208725,5406186.71459963,0.0,1.0
2021-03-26,4.7,4.7672,4.65,4.72,1882102,3.65155826873101,3.70376778270095,3.61271190417005,3.6670968145554,2422494.38431503,0.0,1.0
2021-03-29,4.68,4.755,4.67,4.71,2776614,3.63601972290663,3.69428926974808,3.62825044999443,3.65932754164321,3573840.21822967,0.0,1.0
2021-03-30,4.82,4.85,4.77,4.77,1890240,3.74478954367734,3.76809736241392,3.70594317911637,3.70594317911637,2432968.98096258,0.0,1.0
2021-03-31,4.73,4.7887,4.705,4.78,2252036,3.67486608746759,3.72047171946217,3.65544290518711,3.71371245202856,2898644.47478154,0.0,1.0
2021-04-01,4.78,4.79,4.7201,4.76,1250173,3.71371245202856,3.72148172494076,3.66717450728452,3.69817390620417,1609124.8359134,0.0,1.0
2021-04-05,4.82,4.865,4.8,4.83,924882,3.74478954367734,3.77975127178221,3.72925099785295,3.75255881658953,1190435.72088763,0.0,1.0
2021-04-06,4.81,4.885,4.79,4.86,1481407,3.73702027076514,3.7952898176066,3.72148172494076,3.77586663532611,1906751.14227868,0.0,1.0
2021-04-07,4.82,4.86,4.78,4.84,1121654,3.74478954367734,3.77586663532611,3.71371245202856,3.76032808950172,1443705.23815632,0.0,1.0
2021-04-08,4.73,4.74,4.68,4.73,1119432,3.67486608746759,3.68263536037979,3.63601972290663,3.67486608746759,1440845.25366986,0.0,1.0
2021-04-09,4.7,4.73,4.68,4.72,991443,3.65155826873101,3.67486608746759,3.63601972290663,3.6670968145554,1276107.83043026,0.0,1.0
2021-04-12,4.71,4.735,4.68,4.72,1013942,3.65932754164321,3.67875072392369,3.63601972290663,3.6670968145554,1305066.7822579,0.0,1.0
2021-04-13,4.61,4.64,4.595,4.64,1427701,3.58163481252127,3.60494263125785,3.56998090315298,3.60494263125785,1837624.98258912,0.0,1.0
2021-04-14,4.66,4.69,4.62,4.62,1559522,3.62048117708224,3.64378899581882,3.58940408543346,3.58940408543346,2007294.65630223,0.0,1.0
2021-04-15,4.59,4.62,4.56,4.62,1283260,3.56609626669688,3.58940408543346,3.5427884479603,3.58940408543346,1651711.83262975,0.0,1.0
2021-04-16,4.62,4.63,4.58,4.59,759505,3.58940408543346,3.59717335834566,3.55832699378469,3.56609626669688,977575.390366298,0.0,1.0
2021-04-19,4.63,4.665,4.62,4.64,2542274,3.59717335834566,3.62436581353834,3.58940408543346,3.60494263125785,3272216.11176765,0.0,1.0
2021-04-20,4.48,4.575,4.46,4.57,2930837,3.48063426466275,3.55444235732859,3.46509571883837,3.5505577208725,3772343.99296251,0.0,1.0
2021-04-21,4.54,4.54,4.4299,4.45,1490698,3.52724990213591,3.52724990213591,3.44171020737266,3.45732644592617,1918709.79028217,0.0,1.0
2021-04-22,4.41,4.465,4.3901,4.45,1949341,3.4262493542774,3.46898035529446,3.41078850118213,3.45732644592617,2509039.16239133,0.0,1.0
2021-04-23,4.51,4.53,4.42,4.44,1693049,3.50394208339933,3.51948062922372,3.43401862718959,3.44955717301398,2179160.15968857,0.0,1.0
2021-04-26,4.59,4.64,4.57,4.59,1943146,3.56609626669688,3.60494263125785,3.5505577208725,3.56609626669688,2501065.44326727,0.0,1.0
2021-04-27,4.59,4.6,4.55,4.57,1088363,3.56609626669688,3.57386553960908,3.53501917504811,3.5505577208725,1400855.66860684,0.0,1.0
2021-04-28,4.65,4.65,4.61,4.62,951568,3.61271190417005,3.61271190417005,3.58163481252127,3.58940408543346,1224783.85140332,0.0,1.0
2021-04-29,4.69,4.71,4.64,4.7,1377674,3.64378899581882,3.65932754164321,3.60494263125785,3.65155826873101,1773234.14374823,0.0,1.0
2021-04-30,4.59,4.65,4.583,4.64,1559244,3.56609626669688,3.61271190417005,3.56065777565835,3.60494263125785,2006936.83646099,0.0,1.0
2021-05-03,4.65,4.6788,4.63,4.66,1125995,3.61271190417005,3.63508741015716,3.59717335834566,3.62048117708224,1449292.63359095,0.0,1.0
2021-05-04,4.56,4.635,4.53,4.61,1817473,3.5427884479603,3.60105799480175,3.51948062922372,3.58163481252127,2339308.99395686,0.0,1.0
2021-05-05,4.67,4.7,4.6,4.61,2073600,3.62825044999443,3.65155826873101,3.57386553960908,3.58163481252127,2668975.62157399,0.0,1.0
2021-05-06,4.69,4.69,4.61,4.66,1835845,3.64378899581882,3.64378899581882,3.58163481252127,3.62048117708224,2362955.99440032,0.0,1.0
2021-05-07,4.8,4.82,4.705,4.71,2006705,3.72925099785295,3.74478954367734,3.65544290518711,3.65932754164321,2582873.61337318,0.0,1.0
2021-05-10,4.74,4.82,4.73,4.78,1868959,3.68263536037979,3.74478954367734,3.67486608746759,3.71371245202856,2405577.7434034,0.0,1.0
2021-05-11,4.7,4.7477,4.67,4.69,2290134,3.65155826873101,3.68861770052218,3.62825044999443,3.64378899581882,2947681.23849235,0.0,1.0
2021-05-12,4.96,5.08,4.94,4.97,4424877,3.85355936444805,3.94679063939437,3.83802081862366,3.86132863736024,5695355.34406995,0.0,1.0
2021-05-13,4.85,4.87,4.78,4.82,2992997,3.76809736241392,3.78363590823831,3.71371245202856,3.74478954367734,3852351.47976663,0.0,1.0
2021-05-14,4.89,4.91,4.85,4.86,1269848,3.79917445406269,3.81471299988708,3.76809736241392,3.77586663532611,1634448.95597246,0.0,1.0
2021-05-17,4.84,4.865,4.805,4.83,2441896,3.76032808950172,3.77975127178221,3.73313563430905,3.75255881658953,3143017.40664499,0.0,1.0
2021-05-18,4.83,4.89,4.83,4.87,1318115,3.75255881658953,3.79917445406269,3.75255881658953,3.78363590823831,1696574.46056665,0.0,1.0
2021-05-19,4.74,4.775,4.66,4.73,2480109,3.68263536037979,3.70982781557247,3.62048117708224,3.67486608746759,3192202.18935486,0.0,1.0
2021-05-20,4.7,4.73,4.66,4.71,1680566,3.65155826873101,3.67486608746759,3.62048117708224,3.65932754164321,2163093.01911946,0.0,1.0
2021-05-21,4.73,4.73,4.66,4.7,1222281,3.67486608746759,3.67486608746759,3.62048117708224,3.65155826873101,1573224.43659003,0.0,1.0
2021-05-24,4.71,4.71,4.67,4.69,891018,3.65932754164321,3.65932754164321,3.62825044999443,3.64378899581882,1146848.63058623,0.0,1.0
2021-05-25,4.63,4.74,4.62,4.72,3086941,3.59717335834566,3.68263536037979,3.58940408543346,3.6670968145554,3973268.8436715,0.0,1.0
2021-05-26,4.63,4.64,4.57,4.6,867621,3.59717335834566,3.60494263125785,3.5505577208725,3.57386553960908,1116733.84344408,0.0,1.0
2021-05-27,4.73,4.73,4.66,4.69,2001836,3.67486608746759,3.67486608746759,3.62048117708224,3.64378899581882,2576606.61766454,0.0,1.0
2021-05-28,4.72,4.73,4.6713,4.71,1419290,3.6670968145554,3.67486608746759,3.62926045547302,3.65932754164321,1826799.00170898,0.0,1.0
2021-06-01,4.71,4.755,4.71,4.74,1132693,3.65932754164321,3.69428926974808,3.65932754164321,3.68263536037979,1457913.77494575,0.0,1.0
2021-06-02,4.74,4.77,4.73,4.77,1621156,3.68263536037979,3.70594317911637,3.67486608746759,3.70594317911637,2086625.11707581,0.0,1.0
2021-06-03,4.72,4.75,4.71,4.74,1796818,3.6670968145554,3.69040463329198,3.65932754164321,3.68263536037979,2312723.49460134,0.0,1.0
2021-06-04,4.7,4.73,4.64,4.72,3645689,3.65155826873101,3.67486608746759,3.60494263125785,3.6670968145554,4692445.53667075,0.0,1.0
2021-06-07,4.59,4.63,4.59,4.62,1270427,3.62279719733736,3.65436841474335,3.62279719733736,3.64647561039186,1609601.5350475,0.072981,1.0
2021-06-08,4.56,4.58,4.53,4.55,890024,3.59911878428287,3.61490439298587,3.57544037122838,3.59122597993137,1127639.7594109,0.0,1.0
2021-06-09,4.51,4.53,4.49,4.52,2091172,3.55965476252538,3.57544037122838,3.54386915382239,3.56754756687688,2649466.40873372,0.0,1.0
2021-06-10,4.45,4.585,4.45,4.58,1335445,3.5122979364164,3.61885079516161,3.5122979364164,3.61490439298587,1691977.83262754,0.0,1.0
2021-06-11,4.53,4.54,4.512,4.52,1533953,3.57544037122838,3.58333317557988,3.56123332339568,3.56754756687688,1943482.86323474,0.0,1.0
2021-06-14,4.48,4.53,4.48,4.51,1147155,3.53597634947089,3.57544037122838,3.53597634947089,3.55965476252538,1453418.77096237,0.0,1.0
2021-06-15,4.52,4.52,4.48,4.49,1484766,3.56754756687688,3.56754756687688,3.53597634947089,3.54386915382239,1881164.07537492,0.0,1.0
2021-06-16,4.49,4.5,4.44,4.49,2136914,3.54386915382239,3.55176195817389,3.5044051320649,3.54386915382239,2707420.46151766,0.0,1.0
2021-06-17,4.39,4.57,4.39,4.56,3800113,3.46494111030741,3.60701158863437,3.46494111030741,3.59911878428287,4814655.00824051,0.0,1.0
2021-06-18,4.16,4.255,4.16,4.23,3304422,3.28340661022297,3.3583882515622,3.28340661022297,3.33865624068345,4186626.01128969,0.0,1.0
2021-06-21,4.26,4.26,4.22,4.22,886972,3.36233465373795,3.36233465373795,3.33076343633196,3.33076343633196,1123772.94621741,0.0,1.0
2021-06-22,4.18,4.19,4.15,4.18,1539404,3.29919221892597,3.30708502327746,3.27551380587147,3.29919221892597,1950389.15377134,0.0,1.0
2021-06-23,4.15,4.18,4.13,4.17,1246537,3.27551380587147,3.29919221892597,3.25972819716848,3.29129941457447,1579333.45929637,0.0,1.0
2021-06-24,4.23,4.23,4.175,4.18,1352341,3.33865624068345,3.33865624068345,3.29524581675022,3.29919221892597,1713384.67263973,0.0,1.0
2021-06-25,4.25,4.265,4.195,4.22,1922426,3.35444184938645,3.36628105591369,3.31103142545321,3.33076343633196,2435669.14164704,0.0,1.0
2021-06-28,4.14,4.21,4.12,4.21,1339585,3.26762100151997,3.32287063198046,3.25183539281698,3.32287063198046,1697223.11657939,0.0,1.0
2021-06-29,4.1,4.16,4.09,4.15,1334517,3.23604978411398,3.28340661022297,3.22815697976249,3.27551380587147,1690802.07815718,0.0,1.0
2021-06-30,4.13,4.13,4.08,4.09,1538428,3.25972819716848,3.25972819716848,3.22026417541099,3.22815697976249,1949152.58441457,0.0,1.0
2021-07-01,4.15,4.17,4.125,4.155,2505948,3.27551380587147,3.29129941457447,3.25578179499273,3.27946020804722,3174977.97791547,0.0,1.0
2021-07-02,4.13,4.15,4.1,4.14,809790,3.25972819716848,3.27551380587147,3.23604978411398,3.26762100151997,1025985.14284261,0.0,1.0
2021-07-06,4.04,4.11,4.02,4.11,1808980,3.188692958005,3.24394258846548,3.172907349302,3.24394258846548,2291935.69159836,0.0,1.0
2021-07-07,4.02,4.06,4.0,4.02,2480951,3.172907349302,3.20447856670799,3.15712174059901,3.172907349302,3143307.35884678,0.0,1.0
2021-07-08,3.99,4.05,3.98,4.02,3190615,3.14922893624751,3.1965857623565,3.14133613189601,3.172907349302,4042435.18261622,0.0,1.0
2021-07-09,4.2,4.2,4.12,4.15,1899872,3.31497782762896,3.31497782762896,3.25183539281698,3.27551380587147,2407093.74690066,0.0,1.0
2021-07-12,4.17,4.2,4.115,4.12,1355716,3.29129941457447,3.31497782762896,3.24788899064123,3.25183539281698,1717660.7193396,0.0,1.0
2021-07-13,4.12,4.17,4.11,4.165,2242654,3.25183539281698,3.29129941457447,3.24394258846548,3.28735301239872,2841390.58834582,0.0,1.0
2021-07-14,4.16,4.195,4.14,4.16,1780261,3.28340661022297,3.31103142545321,3.26762100151997,3.28340661022297,2255549.3848802,0.0,1.0
2021-07-15,4.13,4.16,4.1,4.11,1118420,3.25972819716848,3.28340661022297,3.23604978411398,3.24394258846548,1417012.19261541,0.0,1.0
2021-07-16,4.05,4.14,4.04,4.14,1260075,3.1965857623565,3.26762100151997,3.188692958005,3.26762100151997,1596485.79121427,0.0,1.0
2021-07-19,3.93,3.98,3.89,3.96,3433419,3.10187211013853,3.14133613189601,3.07030089273254,3.12555052319302,4350062.21755461,0.0,1.0
2021-07-20,4.01,4.03,3.9,3.92,2468416,3.16501454495051,3.1808001536535,3.07819369708403,3.09397930578703,3127425.80465923,0.0,1.0
2021-07-21,4.15,4.165,4.08,4.08,1701609,3.27551380587147,3.28735301239872,3.22026417541099,3.22026417541099,2155899.12560946,0.0,1.0
2021-07-22,4.1,4.1786,4.09,4.17,1388858,3.23604978411398,3.29808722631676,3.22815697976249,3.29129941457447,1759650.864444,0.0,1.0
2021-07-23,4.14,4.2,4.13,4.17,1077339,3.26762100151997,3.31497782762896,3.25972819716848,3.29129941457447,1364963.51869611,0.0,1.0
2021-07-26,4.25,4.268,4.2,4.215,1437444,3.35444184938645,3.36864889721914,3.31497782762896,3.32681703415621,1821208.19924704,0.0,1.0
2021-07-27,4.19,4.21,4.15,4.16,1181332,3.30708502327746,3.32287063198046,3.27551380587147,3.28340661022297,1496720.23705473,0.0,1.0
2021-07-28,4.24,4.255,4.17,4.22,1663666,3.34654904503495,3.3583882515622,3.29129941457447,3.33076343633196,2107826.22488843,0.0,1.0
2021-07-29,4.27,4.3,4.26,4.29,1164961,3.37022745808944,3.39390587114394,3.36233465373795,3.38601306679244,1475978.55986253,0.0,1.0
2021-07-30,4.21,4.265,4.2,4.23,1078715,3.32287063198046,3.36628105591369,3.31497782762896,3.33865624068345,1366706.87877286,0.0,1.0
2021-08-02,4.22,4.32,4.21,4.27,1612242,3.33076343633196,3.40969147984693,3.32287063198046,3.37022745808944,2042673.20992709,0.0,1.0
2021-08-03,4.31,4.31,4.21,4.27,2124869,3.40179867549543,3.40179867549543,3.32287063198046,3.37022745808944,2692159.7259621,0.0,1.0
2021-08-04,4.26,4.29,4.24,4.26,1005952,3.36233465373795,3.38601306679244,3.34654904503495,3.36233465373795,1274517.84587709,0.0,1.0
2021-08-05,4.31,4.3286,4.29,4.29,939723,3.40179867549543,3.41647929158922,3.38601306679244,3.38601306679244,1190607.2393923,0.0,1.0
2021-08-06,4.39,4.39,4.35,4.36,1469083,3.46494111030741,3.46494111030741,3.43336989290142,3.44126269725292,1861294.07822109,0.0,1.0
2021-08-09,4.42,4.4399,4.39,4.41,1495770,3.48861952336191,3.50432620402139,3.46494111030741,3.48072671901041,1895105.88808172,0.0,1.0
2021-08-10,4.47,4.48,4.41,4.42,1308112,3.52808354511939,3.53597634947089,3.48072671901041,3.48861952336191,1657347.55575413,0.0,1.0
2021-08-11,4.56,4.565,4.485,4.5,1465169,3.59911878428287,3.60306518645862,3.53992275164664,3.55176195817389,1856335.13102603,0.0,1.0
2021-08-12,4.87,4.97,4.845,4.92,2841152,3.84379571917929,3.92272376269427,3.82406370830055,3.88325974093678,3599673.66917051,0.0,1.0
2021-08-13,4.95,4.99,4.92,4.97,3083972,3.90693815399127,3.93850937139726,3.88325974093678,3.92272376269427,3907320.9757377,0.0,1.0
2021-08-16,5.0,5.0,4.94,4.97,3176066,3.94640217574876,3.94640217574876,3.89904534963978,3.92272376269427,4024001.93715355,0.0,1.0
2021-08-17,4.87,4.955,4.8449,4.92,2412024,3.84379571917929,3.91088455616702,3.82398478025704,3.88325974093678,3055978.44895568,0.0,1.0
2021-08-18,4.93,4.98,4.9,4.91,2030037,3.89115254528828,3.93061656704577,3.86747413223379,3.87536693658528,2572009.78206793,0.0,1.0
2021-08-19,4.84,4.86,4.8,4.82,2240956,3.8201173061248,3.8359029148278,3.78854608871881,3.80433169742181,2839239.26173948,0.0,1.0
2021-08-20,4.89,4.89,4.82,4.82,1541806,3.85958132788229,3.85958132788229,3.80433169742181,3.80433169742181,1953432.43204485,0.0,1.0
2021-08-23,4.93,4.945,4.915,4.93,1190373,3.89115254528828,3.90299175181553,3.87931333876103,3.89115254528828,1508174.9743032,0.0,1.0
2021-08-24,4.98,4.98,4.94,4.94,644932,3.93061656704577,3.93061656704577,3.89904534963978,3.89904534963978,817113.881554197,0.0,1.0
2021-08-25,5.05,5.05,4.985,5.02,1148769,3.98586619750625,3.98586619750625,3.93456296922152,3.96218778445176,1455463.67151751,0.0,1.0
2021-08-26,4.9,4.98,4.9,4.97,1332714,3.94142655188558,4.00577637314085,3.94142655188558,3.99773264548394,1656836.30381896,0.093696,1.0
2021-08-27,4.95,4.96,4.885,4.9,715380,3.98164519017012,3.98968891782703,3.92936096040021,3.94142655188558,889363.775743338,0.0,1.0
2021-08-30,4.9,4.93,4.89,4.93,961797,3.94142655188558,3.96555773485631,3.93338282422867,3.96555773485631,1195710.5474274,0.0,1.0
2021-08-31,4.9,4.93,4.875,4.89,1331741,3.94142655188558,3.96555773485631,3.9213172327433,3.93338282422867,1655626.66564932,0.0,1.0
2021-09-01,4.9,4.94,4.89,4.92,1109656,3.94142655188558,3.97360146251322,3.93338282422867,3.9575140071994,1379529.55063917,0.0,1.0
2021-09-02,4.94,4.96,4.91,4.92,831692,3.97360146251322,3.98968891782703,3.94947027954249,3.9575140071994,1033963.40039633,0.0,1.0
2021-09-03,4.92,4.93,4.895,4.92,1008068,3.9575140071994,3.96555773485631,3.93740468805712,3.9575140071994,1253234.87193664,0.0,1.0
2021-09-07,4.89,4.93,4.88,4.9,961525,3.93338282422867,3.96555773485631,3.92533909657176,3.94142655188558,1195372.39574997,0.0,1.0
2021-09-08,4.85,4.895,4.83,4.87,1104132,3.90120791360103,3.93740468805712,3.88512045828721,3.91729536891485,1372662.087896,0.0,1.0
2021-09-09,4.84,4.88,4.83,4.85,893430,3.89316418594412,3.92533909657176,3.88512045828721,3.90120791360103,1110716.3719455,0.0,1.0
2021-09-10,4.82,4.875,4.82,4.87,935045,3.8770767306303,3.9213172327433,3.8770767306303,3.91729536891485,1162452.33538809,0.0,1.0
2021-09-13,4.96,4.97,4.88,4.91,1233719,3.98968891782703,3.99773264548394,3.92533909657176,3.94947027954249,1533765.25489432,0.0,1.0
2021-09-14,4.88,4.985,4.87,4.98,1196764,3.92533909657176,4.00979823696931,3.91729536891485,4.00577637314085,1487822.62533716,0.0,1.0
2021-09-15,4.92,4.925,4.875,4.89,1123623,3.9575140071994,3.96153587102785,3.9213172327433,3.93338282422867,1396893.39063442,0.0,1.0
2021-09-16,4.9,4.94,4.88,4.93,758155,3.94142655188558,3.97360146251322,3.92533909657176,3.96555773485631,942541.856633802,0.0,1.0
2021-09-17,4.85,4.945,4.8401,4.92,1375464,3.90120791360103,3.97762332634167,3.89324462322069,3.9575140071994,1709983.30459201,0.0,1.0
2021-09-20,4.71,4.72,4.655,4.7,2411685,3.7885957264043,3.79663945406121,3.7443552242913,3.78055199874739,2998218.11834769,0.0,1.0
2021-09-21,4.67,4.73,4.65,4.7,1338288,3.75642081577666,3.80468318171812,3.74033336046284,3.78055199874739,1663765.92679695,0.0,1.0
2021-09-22,4.73,4.76,4.685,4.69,1379846,3.80468318171812,3.82881436468885,3.76848640726203,3.77250827109048,1715431.02757184,0.0,1.0
2021-09-23,4.77,4.79,4.715,4.72,1669218,3.83685809234576,3.85294554765958,3.79261759023276,3.79663945406121,2075179.65699173,0.0,1.0
2021-09-24,4.86,4.89,4.83,4.83,1015191,3.90925164125794,3.93338282422867,3.88512045828721,3.88512045828721,1262090.21898942,0.0,1.0
2021-09-27,5.0,5.01,4.95,4.95,1392638,4.02186382845467,4.02990755611158,3.98164519017012,3.98164519017012,1731334.10204877,0.0,1.0
2021-09-28,5.0,5.11,4.9905,5.08,3075313,4.02186382845467,4.11034483268067,4.01422228718061,4.08621364970995,3823243.56464057,0.0,1.0
2021-09-29,5.09,5.115,5.07,5.11,1516635,4.09425737736685,4.11436669650913,4.07816992205304,4.11034483268067,1885487.75479395,0.0,1.0
2021-09-30,5.09,5.14,5.07,5.11,2232746,4.09425737736685,4.1344760156514,4.07816992205304,4.11034483268067,2775760.31317039,0.0,1.0
2021-10-01,5.07,5.09,4.9813,5.05,1755845,4.07816992205304,4.09425737736685,4.00682205773625,4.06208246673922,2182874.75023073,0.0,1.0
2021-10-04,5.04,5.1123,5.03,5.05,1594239,4.05403873908231,4.11219489004176,4.0459950114254,4.06208246673922,1981965.41205692,0.0,1.0
2021-10-05,5.18,5.19,5.065,5.08,3479628,4.16665092627904,4.17469465393595,4.07414805822458,4.08621364970995,4325889.87148402,0.0,1.0
2021-10-06,5.14,5.16,5.0501,5.08,3040463,4.1344760156514,4.15056347096522,4.06216290401579,4.08621364970995,3779917.88096944,0.0,1.0
2021-10-07,5.18,5.24,5.17,5.2,1626994,4.16665092627904,4.2149132922205,4.15860719862213,4.18273838159286,2022686.581889,0.0,1.0
2021-10-08,5.24,5.26,5.205,5.22,1406984,4.2149132922205,4.23100074753431,4.18676024542131,4.19882583690668,1749169.11662398,0.0,1.0
2021-10-11,5.21,5.29,5.2,5.26,1189687,4.19078210924977,4.25513193050504,4.18273838159286,4.23100074753431,1479024.46570042,0.0,1.0
2021-10-12,5.23,5.25,5.1812,5.22,1142815,4.20686956456359,4.2229570198774,4.16761617359787,4.19882583690668,1420752.97516861,0.0,1.0
2021-10-13,5.1,5.15,5.06,5.14,2026523,4.10230110502376,4.14251974330831,4.07012619439613,4.1344760156514,2519382.91105527,0.0,1.0
2021-10-14,5.12,5.1477,5.11,5.13,947282,4.11838856033758,4.14066968594722,4.11034483268067,4.12643228799449,1177665.43125849,0.0,1.0
2021-10-15,5.18,5.19,5.13,5.16,1185335,4.16665092627904,4.17469465393595,4.12643228799449,4.15056347096522,1473614.03886148,0.0,1.0
2021-10-18,5.12,5.145,5.1,5.12,1133483,4.11838856033758,4.13849787947986,4.10230110502376,4.11838856033758,1409151.38894138,0.0,1.0
2021-10-19,5.18,5.18,5.15,5.15,976671,4.16665092627904,4.16665092627904,4.14251974330831,4.14251974330831,1214201.97408233,0.0,1.0
2021-10-20,5.17,5.195,5.13,5.14,1874285,4.15860719862213,4.1787165177644,4.12643228799449,4.1344760156514,2330119.91447776,0.0,1.0
2021-10-21,5.16,5.2,5.14,5.18,1021816,4.15056347096522,4.18273838159286,4.1344760156514,4.16665092627904,1270326.45010338,0.0,1.0
2021-10-22,5.25,5.25,5.15,5.18,1212107,4.2229570198774,4.2229570198774,4.14251974330831,4.16665092627904,1506897.11499473,0.0,1.0
2021-10-25,5.22,5.24,5.21,5.24,992216,4.19882583690668,4.2149132922205,4.19078210924977,4.2149132922205,1233527.59108858,0.0,1.0
2021-10-26,5.22,5.29,5.21,5.26,882786,4.19882583690668,4.25513193050504,4.19078210924977,4.23100074753431,1097483.70115653,0.0,1.0
2021-10-27,5.1,5.2,5.1,5.16,1992702,4.10230110502376,4.18273838159286,4.10230110502376,4.15056347096522,2477336.48501678,0.0,1.0
2021-10-28,5.1,5.11,5.07,5.09,1289746,4.10230110502376,4.11034483268067,4.07816992205304,4.09425737736685,1603418.28442208,0.0,1.0
2021-10-29,5.05,5.08,5.0,5.06,1838155,4.06208246673922,4.08621364970995,4.02186382845467,4.07012619439613,2285202.92879518,0.0,1.0
2021-11-01,5.08,5.08,5.0413,5.06,1101238,4.08621364970995,4.08621364970995,4.05508442367771,4.07012619439613,1369064.25350449,0.0,1.0
2021-11-02,5.04,5.04,4.97,4.99,1479788,4.05403873908231,4.05403873908231,3.99773264548394,4.01382010079776,1839679.39134401,0.0,1.0
2021-11-03,5.06,5.12,4.975,4.98,2131192,4.07012619439613,4.11838856033758,4.0017545093124,4.00577637314085,2649507.90342754,0.0,1.0
2021-11-04,4.93,5.07,4.875,5.07,2632396,3.96555773485631,4.07816992205304,3.9213172327433,4.07816992205304,3272607.07010492,0.0,1.0
2021-11-05,4.99,5.025,4.94,5.0,2214324,4.01382010079776,4.04197314759694,3.97360146251322,4.02186382845467,2752857.99625247,0.0,1.0
2021-11-08,4.95,5.015,4.95,4.98,1218432,3.98164519017012,4.03392941994004,3.98164519017012,4.00577637314085,1514760.38469975,0.0,1.0
2021-11-09,4.89,4.94,4.88,4.94,1269708,3.93338282422867,3.97360146251322,3.92533909657176,3.97360146251322,1578506.9487147,0.0,1.0
2021-11-10,4.85,4.96,4.85,4.93,2084740,3.90120791360103,3.98968891782703,3.90120791360103,3.96555773485631,2591758.55886825,0.0,1.0
2021-11-11,4.87,4.91,4.855,4.87,1574711,3.91729536891485,3.94947027954249,3.90522977742949,3.91729536891485,1957688.11074473,0.0,1.0
2021-11-12,4.89,4.9,4.86,4.88,1300331,3.93338282422867,3.94142655188558,3.90925164125794,3.92533909657176,1616577.60613396,0.0,1.0
2021-11-15,4.91,4.925,4.85,4.88,1368108,3.94947027954249,3.96153587102785,3.90120791360103,3.92533909657176,1700838.29084496,0.0,1.0
2021-11-16,4.91,4.955,4.91,4.94,1329898,3.94947027954249,3.98566705399858,3.94947027954249,3.97360146251322,1653335.43939377,0.0,1.0
2021-11-17,4.91,4.95,4.91,4.93,1845699,3.94947027954249,3.98164519017012,3.94947027954249,3.96555773485631,2294581.66502516,0.0,1.0
2021-11-18,4.92,4.95,4.905,4.93,1251660,3.9575140071994,3.98164519017012,3.94544841571403,3.96555773485631,1556069.59035325,0.0,1.0
2021-11-19,4.75,4.78,4.71,4.78,2229064,3.82077063703194,3.84490182000267,3.7885957264043,3.84490182000267,2771182.83347807,0.0,1.0
2021-11-22,4.73,4.79,4.71,4.74,2052487,3.80468318171812,3.85294554765958,3.7885957264043,3.81272690937503,2551661.47779378,0.0,1.0
2021-11-23,4.78,4.78,4.715,4.73,1359554,3.84490182000267,3.84490182000267,3.79261759023276,3.80468318171812,1690203.91787156,0.0,1.0
2021-11-24,4.82,4.865,4.81,4.83,1556632,3.8770767306303,3.9132735050864,3.86903300297339,3.88512045828721,1935212.21303769,0.0,1.0
2021-11-26,4.47,4.47,4.34,4.39,3477701,3.59554626263848,3.59554626263848,3.49097780309865,3.5311964413832,4323494.21603396,0.0,1.0
2021-11-29,4.46,4.515,4.4146,4.5,3018101,3.58750253498157,3.63174303709457,3.5509840114192,3.6196774456092,3752117.33754751,0.0,1.0
2021-11-30,4.4,4.42,4.36,4.4,5116999,3.53924016904011,3.55532762435393,3.50706525841247,3.53924016904011,6361477.18850804,0.0,1.0
2021-12-01,4.42,4.59,4.42,4.58,2740391,3.55532762435393,3.69207099452139,3.55532762435393,3.68402726686448,3406866.96129757,0.0,1.0
2021-12-02,4.6,4.62,4.505,4.53,2335716,3.7001147221783,3.71620217749212,3.62369930943766,3.64380862857993,2903773.1007634,0.0,1.0
2021-12-03,4.48,4.5108,4.46,4.49,3651927,3.60358999029539,3.62836467147867,3.58750253498157,3.61163371795229,4540092.79747691,0.0,1.0
2021-12-06,4.56,4.6,4.525,4.54,2022728,3.66793981155066,3.7001147221783,3.63978676475148,3.65185235623684,2514664.94923225,0.0,1.0
2021-12-07,4.62,4.65,4.6,4.62,1542838,3.71620217749212,3.74033336046284,3.7001147221783,3.71620217749212,1918063.44745492,0.0,1.0
2021-12-08,4.6,4.635,4.59,4.62,2715719,3.7001147221783,3.72826776897748,3.69207099452139,3.71620217749212,3376194.61502686,0.0,1.0
2021-12-09,4.56,4.565,4.53,4.56,1180847,3.66793981155066,3.67196167537912,3.64380862857993,3.66793981155066,1468034.53618384,0.0,1.0
2021-12-10,4.56,4.56,4.52,4.55,2671248,3.66793981155066,3.66793981155066,3.63576490092302,3.65989608389375,3320908.05897123,0.0,1.0
2021-12-13,4.5,4.54,4.49,4.52,3102699,3.6196774456092,3.65185235623684,3.61163371795229,3.63576490092302,3857289.96845743,0.0,1.0
2021-12-14,4.55,4.585,4.5,4.5,1912963,3.65989608389375,3.68804913069293,3.6196774456092,3.6196774456092,2378204.58572689,0.0,1.0
2021-12-15,4.62,4.625,4.56,4.62,2902608,3.71620217749212,3.72022404132057,3.66793981155066,3.71620217749212,3608535.89754091,0.0,1.0
2021-12-16,4.69,4.76,4.69,4.74,2013656,3.77250827109048,3.82881436468885,3.77250827109048,3.81272690937503,2503386.5962261,0.0,1.0
2021-12-17,4.62,4.69,4.61,4.68,1657227,3.71620217749212,3.77250827109048,3.70815844983521,3.76446454343357,2060272.38947664,0.0,1.0
2021-12-20,4.54,4.57,4.5,4.56,3448167,3.65185235623684,3.67598353920757,3.6196774456092,3.66793981155066,4286777.40852914,0.0,1.0
2021-12-21,4.68,4.69,4.62,4.62,1865425,3.76446454343357,3.77250827109048,3.71620217749212,3.71620217749212,2319105.12086725,0.0,1.0
2021-12-22,4.72,4.73,4.655,4.67,1345070,3.79663945406121,3.80468318171812,3.7443552242913,3.75642081577666,1672197.34104824,0.0,1.0
2021-12-23,4.93,4.94,4.88,4.89,1800291,3.96555773485631,3.97360146251322,3.92533909657176,3.93338282422867,2238130.22616895,0.0,1.0
2021-12-27,4.99,5.005,4.95,5.0,1522647,4.01382010079776,4.02588569228313,3.98164519017012,4.02186382845467,1892961.90142898,0.0,1.0
2021-12-28,5.01,5.03,4.985,4.99,1956712,4.02990755611158,4.0459950114254,4.00979823696931,4.01382010079776,2432593.54799169,0.0,1.0
2021-12-29,4.98,4.985,4.96,4.97,1099459,4.00577637314085,4.00979823696931,3.98968891782703,3.99773264548394,1366852.59234951,0.0,1.0
2021-12-30,4.93,4.975,4.92,4.97,1309211,3.96555773485631,4.0017545093124,3.9575140071994,3.99773264548394,1627617.26383839,0.0,1.0
2021-12-31,4.94,4.95,4.91,4.92,723734,3.97360146251322,3.98164519017012,3.94947027954249,3.9575140071994,899749.507777444,0.0,1.0
2022-01-03,5.0,5.01,4.97,4.98,1751672,4.02186382845467,4.02990755611158,3.99773264548394,4.00577637314085,2177686.85703246,0.0,1.0
2022-01-04,5.13,5.175,5.12,5.13,1737646,4.12643228799449,4.16262906245058,4.11838856033758,4.12643228799449,2160249.66796012,0.0,1.0
2022-01-05,5.12,5.22,5.12,5.2,2186446,4.11838856033758,4.19882583690668,4.11838856033758,4.18273838159286,2718199.93572495,0.0,1.0
2022-01-06,5.27,5.28,5.125,5.18,8049066,4.23904447519122,4.24708820284813,4.12241042416604,4.16665092627904,10006636.6532016,0.0,1.0
2022-01-07,5.55,5.56,5.32,5.32,10758113,4.46426884958468,4.47231257724159,4.27926311347577,4.27926311347577,13374536.6064937,0.0,1.0
2022-01-10,5.53,5.56,5.5,5.51,6643977,4.44818139427087,4.47231257724159,4.42405021130014,4.43209393895705,8259823.40947732,0.0,1.0
2022-01-11,5.65,5.65,5.505,5.53,5420748,4.54470612615378,4.54470612615378,4.42807207512859,4.44818139427087,6739099.37184873,0.0,1.0
2022-01-12,5.8,5.81,5.7344,5.75,6196482,4.66536204100742,4.67340576866433,4.61259518757809,4.62514340272287,7703495.52384135,0.0,1.0
2022-01-13,5.83,5.87,5.82,5.84,3002245,4.68949322397815,4.72166813460578,4.68144949632124,4.69753695163506,3732405.08388067,0.0,1.0
2022-01-14,5.85,5.86,5.77,5.78,6440169,4.70558067929197,4.71362440694887,4.64123085803669,4.6492745856936,8006448.34670411,0.0,1.0
2022-01-18,5.81,5.82,5.715,5.77,5271928,4.67340576866433,4.68144949632124,4.59699035592369,4.64123085803669,6554085.64892367,0.0,1.0
2022-01-19,5.61,5.735,5.6,5.72,4963347,4.51253121552614,4.61307781123751,4.50448748786923,4.60101221975214,6170456.30048976,0.0,1.0
2022-01-20,5.61,5.73,5.61,5.68,3077807,4.51253121552614,4.60905594740905,4.51253121552614,4.56883730912451,3826344.11715351,0.0,1.0
2022-01-21,5.59,5.64,5.55,5.59,6467318,4.49644376021232,4.53666239849687,4.46426884958468,4.49644376021232,8040200.11100793,0.0,1.0
2022-01-24,5.58,5.58,5.41,5.47,7372926,4.48840003255541,4.48840003255541,4.35165666238795,4.39991902832941,9166056.22974674,0.0,1.0
2022-01-25,5.64,5.68,5.455,5.56,5918669,4.53666239849687,4.56883730912451,4.38785343684405,4.47231257724159,7358117.09750768,0.0,1.0
2022-01-26,5.67,5.73,5.62,5.71,5413679,4.5607935814676,4.60905594740905,4.52057494318305,4.59296849209523,6730311.15784955,0.0,1.0
2022-01-27,5.59,5.765,5.555,5.69,6184512,4.49644376021232,4.63720899420824,4.46829071341314,4.57688103678142,7688614.3636249,0.0,1.0
2022-01-28,5.64,5.65,5.54,5.62,4982357,4.53666239849687,4.54470612615378,4.45622512192778,4.52057494318305,6194089.62176919,0.0,1.0
2022-01-31,5.67,5.68,5.585,5.62,3285466,4.5607935814676,4.56883730912451,4.49242189638387,4.52057494318305,4084506.76121272,0.0,1.0
2022-02-01,5.8,5.82,5.705,5.71,3750146,4.66536204100742,4.68144949632124,4.58894662826678,4.59296849209523,4662199.11955712,0.0,1.0
2022-02-02,5.99,6.0,5.91,5.96,3109027,4.8181928664887,4.82623659414561,4.75384304523342,4.79406168351797,3865156.96777654,0.0,1.0
2022-02-03,5.92,6.02,5.92,5.98,3741454,4.76188677289033,4.84232404945942,4.76188677289033,4.81014913883179,4651393.18433562,0.0,1.0
2022-02-04,6.07,6.1,5.925,5.945,3567471,4.88254268774397,4.9066738707147,4.76590863671879,4.7819960920326,4435096.7016339,0.0,1.0
2022-02-07,6.13,6.16,6.045,6.07,2544552,4.93080505368543,4.95493623665616,4.8624333686017,4.88254268774397,3163398.99675034,0.0,1.0
2022-02-08,6.2,6.22,6.11,6.14,4087544,4.98711114728379,5.00319860259761,4.91471759837161,4.93884878134234,5081653.89772852,0.0,1.0
2022-02-09,5.7,5.79,5.67,5.72,8569266,4.58492476443833,4.65731831335051,4.5607935814676,4.60101221975214,10653351.7362926,0.0,1.0
2022-02-10,5.69,5.81,5.68,5.72,6070467,4.57688103678142,4.67340576866433,4.56883730912451,4.60101221975214,7546833.08401874,0.0,1.0
2022-02-11,5.59,5.73,5.575,5.605,4975333,4.49644376021232,4.60905594740905,4.48437816872696,4.50850935169769,6185357.35198136,0.0,1.0
2022-02-14,5.45,5.49,5.39,5.49,5932542,4.38383157301559,4.41600648364323,4.33556920707414,4.41600648364323,7375364.07626147,0.0,1.0
2022-02-15,5.54,5.555,5.47,5.49,4256412,4.45622512192778,4.46829071341314,4.39991902832941,4.41600648364323,5291591.3884079,0.0,1.0
2022-02-16,5.6,5.62,5.52,5.52,3416057,4.50448748786923,4.52057494318305,4.44013766661396,4.44013766661396,4246858.10572627,0.0,1.0
2022-02-17,5.47,5.57,5.45,5.54,4012591,4.39991902832941,4.4803563048985,4.38383157301559,4.45622512192778,4988471.97611582,0.0,1.0
2022-02-18,5.41,5.465,5.395,5.44,3221803,4.35165666238795,4.39589716450096,4.33959107090259,4.37578784535868,4005360.62062291,0.0,1.0
2022-02-22,5.26,5.38,5.21,5.31,5333221,4.23100074753431,4.32752547941723,4.19078210924977,4.27121938581886,6630285.39438293,0.0,1.0
2022-02-23,5.23,5.38,5.21,5.33,4381474,4.20686956456359,4.32752547941723,4.19078210924977,4.28730684113268,5447069.0541548,0.0,1.0
2022-02-24,4.98,4.99,4.83,4.9,9758768,4.00577637314085,4.01382010079776,3.88512045828721,3.94142655188558,12132146.2091242,0.0,1.0
2022-02-25,5.17,5.185,5.05,5.05,9745889,4.15860719862213,4.17067279010749,4.06208246673922,4.06208246673922,12116134.9758387,0.0,1.0
2022-02-28,4.97,5.019,4.86,4.87,9582197,3.99773264548394,4.0371469110028,3.90925164125794,3.91729536891485,11912632.3126681,0.0,1.0
2022-03-01,4.68,4.87,4.65,4.86,10109041,3.76446454343357,3.91729536891485,3.74033336046284,3.90925164125794,12567607.2477623,0.0,1.0
2022-03-02,4.85,4.89,4.76,4.79,7857042,3.90120791360103,3.93338282422867,3.82881436468885,3.85294554765958,9767911.51457125,0.0,1.0
2022-03-03,4.79,4.86,4.745,4.85,9628324,3.85294554765958,3.90925164125794,3.81674877320348,3.90120791360103,11969977.615701,0.0,1.0
2022-03-04,4.39,4.51,4.355,4.49,10425718,3.5311964413832,3.62772117326611,3.50304339458402,3.61163371795229,12961301.5814187,0.0,1.0
2022-03-07,3.99,4.2725,3.99,4.25,11020645,3.20944733510683,3.43668264141452,3.20944733510683,3.41858425418647,13700917.621861,0.0,1.0
2022-03-08,4.21,4.35,4.1,4.24,10790820,3.38640934355883,3.49902153075556,3.29792833933283,3.41054052652956,13415198.1025004,0.0,1.0
2022-03-09,4.42,4.5,4.39,4.43,5989154,3.55532762435393,3.6196774456092,3.5311964413832,3.56337135201084,7445744.38053665,0.0,1.0
2022-03-10,4.36,4.43,4.3198,4.37,5204546,3.50706525841247,3.56337135201084,3.4747294732317,3.51510898606938,6470316.03006778,0.0,1.0
2022-03-11,4.28,4.48,4.28,4.44,2956969,3.4427154371572,3.60358999029539,3.4427154371572,3.57141507966775,3676117.74804439,0.0,1.0
2022-03-14,4.54,4.61,4.4701,4.49,8321703,3.65185235623684,3.70815844983521,3.59562669991505,3.61163371795229,10345580.2520264,0.0,1.0
2022-03-15,4.57,4.59,4.5,4.56,4661501,3.67598353920757,3.69207099452139,3.6196774456092,3.66793981155066,5795199.93568641,0.0,1.0
2022-03-16,4.84,4.88,4.744,4.76,7442557,3.89316418594412,3.92533909657176,3.81594440043779,3.82881436468885,9252621.81596495,0.0,1.0
2022-03-17,4.81,4.828,4.715,4.74,3984762,3.86903300297339,3.88351171275583,3.79261759023276,3.81272690937503,4953874.83261843,0.0,1.0
2022-03-18,4.82,4.82,4.7045,4.73,4144384,3.8770767306303,3.8770767306303,3.784171676193,3.80468318171812,5152317.65267449,0.0,1.0
2022-03-21,4.81,4.865,4.79,4.83,3410041,3.86903300297339,3.9132735050864,3.85294554765958,3.88512045828721,4239378.98627245,0.0,1.0
2022-03-22,5.04,5.1,5.03,5.03,6244078,4.05403873908231,4.10230110502376,4.0459950114254,4.0459950114254,7762667.09457338,0.0,1.0
2022-03-23,5.15,5.2499,5.11,5.22,4217957,4.14251974330831,4.22287658260084,4.11034483268067,4.19882583690668,5243783.95180609,0.0,1.0
2022-03-24,5.12,5.15,5.1,5.13,2651438,4.11838856033758,4.14251974330831,4.10230110502376,4.12643228799449,3296280.17393464,0.0,1.0
2022-03-25,5.23,5.24,5.16,5.16,2313932,4.20686956456359,4.2149132922205,4.15056347096522,4.15056347096522,2876691.12965603,0.0,1.0
2022-03-28,5.32,5.35,5.21,5.34,4514731,4.27926311347577,4.3033942964465,4.19078210924977,4.29535056878959,5612734.78238907,0.0,1.0
2022-03-29,5.41,5.47,5.35,5.45,4291583,4.35165666238795,4.39991902832941,4.3033942964465,4.38383157301559,5335316.14078661,0.0,1.0
2022-03-30,5.38,5.45,5.365,5.44,2677460,4.32752547941723,4.38383157301559,4.31545988793186,4.37578784535868,3328630.84654555,0.0,1.0
2022-03-31,5.29,5.385,5.29,5.36,2354284,4.25513193050504,4.33154734324568,4.25513193050504,4.31143802410341,2926856.92556701,0.0,1.0
2022-04-01,5.49,5.5,5.4149,5.46,2996480,4.41600648364323,4.42405021130014,4.35559808893984,4.3918753006725,3725238.00880566,0.0,1.0
2022-04-04,5.4,5.43,5.375,5.42,3288866,4.34361293473104,4.36774411770177,4.32350361558877,4.35970039004486,4088733.65718065,0.0,1.0
2022-04-05,5.39,5.455,5.38,5.42,3864571,4.33556920707414,4.38785343684405,4.32752547941723,4.35970039004486,4804452.81694792,0.0,1.0
2022-04-06,5.4,5.43,5.33,5.38,4068310,4.34361293473104,4.36774411770177,4.28730684113268,4.32752547941723,5057742.09859708,0.0,1.0
2022-04-07,5.45,5.48,5.33,5.46,5081240,4.38383157301559,4.40796275598632,4.28730684113268,4.3918753006725,6317021.43176784,0.0,1.0
2022-04-08,5.48,5.51,5.44,5.45,2500023,4.40796275598632,4.43209393895705,4.37578784535868,4.38383157301559,3108040.33482231,0.0,1.0
2022-04-11,5.49,5.6,5.49,5.54,2875609,4.41600648364323,4.50448748786923,4.41600648364323,4.45622512192778,3574970.61394157,0.0,1.0
2022-04-12,5.48,5.58,5.465,5.52,2051400,4.40796275598632,4.48840003255541,4.39589716450096,4.44013766661396,2550310.11428874,0.0,1.0
2022-04-13,5.62,5.63,5.49,5.49,2341461,4.52057494318305,4.52861867083996,4.41600648364323,4.41600648364323,2910915.31174449,0.0,1.0
2022-04-14,5.62,5.67,5.6,5.62,2216304,4.52057494318305,4.5607935814676,4.50448748786923,4.52057494318305,2755319.54155143,0.0,1.0
2022-04-18,5.65,5.695,5.56,5.57,2009008,4.54470612615378,4.58090290060987,4.47231257724159,4.4803563048985,2497608.18079702,0.0,1.0
2022-04-19,5.71,5.72,5.66,5.68,2215284,4.59296849209523,4.60101221975214,4.55274985381069,4.56883730912451,2754051.47276106,0.0,1.0
2022-04-20,5.83,5.89,5.8,5.82,2679142,4.68949322397815,4.7377555899196,4.66536204100742,4.68144949632124,3330721.91684497,0.0,1.0
2022-04-21,5.73,5.865,5.71,5.84,5586350,4.60905594740905,4.71764627077733,4.59296849209523,4.69753695163506,6944976.55598954,0.0,1.0
2022-04-22,5.73,5.845,5.71,5.83,3790394,4.60905594740905,4.70155881546351,4.59296849209523,4.68949322397815,4712235.62217967,0.0,1.0
2022-04-25,5.51,5.56,5.35,5.56,5925042,4.43209393895705,4.47231257724159,4.3033942964465,4.47231257724159,7366040.04103812,0.0,1.0
2022-04-26,5.28,5.46,5.28,5.4,7389136,4.24708820284813,4.3918753006725,4.24708820284813,4.34361293473104,9186208.57787613,0.0,1.0
2022-04-27,5.24,5.28,5.18,5.2,6123709,4.2149132922205,4.24708820284813,4.16665092627904,4.18273838159286,7613023.7884669,0.0,1.0
2022-04-28,5.17,5.2,5.06,5.14,6532840,4.15860719862213,4.18273838159286,4.07012619439613,4.1344760156514,8121657.36912844,0.0,1.0
2022-04-29,5.14,5.275,5.13,5.23,5092812,4.1344760156514,4.24306633901968,4.12643228799449,4.20686956456359,6331407.79651511,0.0,1.0
2022-05-02,5.13,5.17,5.04,5.15,5283173,4.12643228799449,4.15860719862213,4.05403873908231,4.14251974330831,6568065.48573521,0.0,1.0
2022-05-03,5.21,5.26,5.19,5.21,4741423,4.19078210924977,4.23100074753431,4.17469465393595,4.19078210924977,5894559.34143574,0.0,1.0
2022-05-04,5.31,5.32,5.135,5.2,4419772,4.27121938581886,4.27926311347577,4.13045415182295,4.18273838159286,5494681.30761928,0.0,1.0
2022-05-05,5.06,5.17,5.02,5.16,6217813,4.07012619439613,4.15860719862213,4.03795128376849,4.15056347096522,7730014.32322123,0.0,1.0
2022-05-06,5.08,5.11,5.01,5.07,6607496,4.08621364970995,4.11034483268067,4.02990755611158,4.07816992205304,8214470.05894628,0.0,1.0
2022-05-09,5.01,5.09,4.975,5.07,7038057,4.02990755611158,4.09425737736685,4.0017545093124,4.07816992205304,8749745.51625266,0.0,1.0
2022-05-10,5.11,5.185,5.035,5.13,7234147,4.11034483268067,4.17067279010749,4.05001687525385,4.12643228799449,8993525.52517871,0.0,1.0
2022-05-11,4.94,5.17,4.94,5.1,7218675,3.97360146251322,4.15860719862213,3.97360146251322,4.10230110502376,8974290.66211528,0.0,1.0
2022-05-12,5.03,5.12,4.935,5.08,6307981,4.0459950114254,4.11838856033758,3.96957959868476,4.08621364970995,7842111.60429035,0.0,1.0
2022-05-13,5.22,5.22,5.12,5.12,6845361,4.19882583690668,4.19882583690668,4.11838856033758,4.11838856033758,8510184.94406634,0.0,1.0
2022-05-16,5.13,5.18,5.075,5.12,7984197,4.12643228799449,4.16665092627904,4.08219178588149,4.11838856033758,9925991.20774781,0.0,1.0
2022-05-17,5.4,5.4,5.3,5.31,4908484,4.34361293473104,4.34361293473104,4.26317565816195,4.27121938581886,6102250.36122867,0.0,1.0
2022-05-18,5.19,5.345,5.19,5.32,7301500,4.17469465393595,4.29937243261804,4.17469465393595,4.27926311347577,9077259.0910984,0.0,1.0
2022-05-19,5.04,5.08,4.99,5.02,8531246,4.05403873908231,4.08621364970995,4.01382010079776,4.03795128376849,10606085.0937337,0.0,1.0
2022-05-20,5.07,5.15,4.97,5.14,6625137,4.07816992205304,4.14251974330831,3.99773264548394,4.1344760156514,8236401.43299628,0.0,1.0
2022-05-23,5.32,5.34,5.23,5.23,4834613,4.27926311347577,4.29535056878959,4.20686956456359,4.20686956456359,6010413.58709752,0.0,1.0
2022-05-24,5.34,5.34,5.21,5.27,6268500,4.29535056878959,4.29535056878959,4.19078210924977,4.23904447519122,7793028.63966998,0.0,1.0
2022-05-25,5.34,5.37,5.265,5.27,3235574,4.29535056878959,4.31948175176032,4.23502261136277,4.23904447519122,4022480.79249765,0.0,1.0
2022-05-26,5.42,5.44,5.33,5.33,4721523,4.35970039004486,4.37578784535868,4.28730684113268,4.28730684113268,5869819.56797648,0.0,1.0
2022-05-27,5.49,5.52,5.435,5.45,4286543,4.41600648364323,4.44013766661396,4.37176598153023,4.38383157301559,5329050.38911651,0.0,1.0
2022-05-31,5.37,5.415,5.35,5.4,3767420,4.31948175176032,4.35567852621641,4.3033942964465,4.34361293473104,4683674.23748352,0.0,1.0
2022-06-01,5.28,5.365,5.22,5.36,3974789,4.24708820284813,4.31545988793186,4.19882583690668,4.31143802410341,4941476.35218078,0.0,1.0
2022-06-02,5.22,5.23,5.14,5.2,3410236,4.27605205739513,4.28424372800317,4.21051869253084,4.25966871617906,4163053.13430731,0.096008,1.0
2022-06-03,5.24,5.28,5.215,5.22,3784320,4.29243539861121,4.32520208104335,4.27195622209111,4.27605205739513,4619717.00410816,0.0,1.0
2022-06-06,5.35,5.415,5.335,5.36,2970340,4.38254377529961,4.43578963425185,4.37025626938755,4.39073544590765,3626049.12004869,0.0,1.0
2022-06-07,5.34,5.36,5.27,5.32,3356219,4.37435210469157,4.39073544590765,4.31701041043531,4.3579687634755,4097111.76216887,0.0,1.0
2022-06-08,5.25,5.3055,5.23,5.29,2758313,4.30062706921924,4.34609084109385,4.28424372800317,4.33339375165139,3367216.69117638,0.0,1.0
2022-06-09,5.11,5.22,5.11,5.22,3770902,4.18594368070673,4.27605205739513,4.18594368070673,4.27605205739513,4603336.95095169,0.0,1.0
2022-06-10,4.83,4.94,4.81,4.94,6099136,3.9565769036817,4.04668528037011,3.94019356246563,4.04668528037011,7445533.752317,0.0,1.0
2022-06-13,4.52,4.625,4.51,4.6,7030613,3.70263511483257,3.78864765621695,3.69444344422453,3.76816847969686,8582636.35881847,0.0,1.0
2022-06-14,4.55,4.605,4.49,4.55,5224859,3.72721012665668,3.77226431500088,3.67806010300846,3.72721012665668,6378258.17223902,0.0,1.0
2022-06-15,4.74,4.78,4.64,4.71,9238953,3.88285186820937,3.91561855064152,3.80093516212901,3.85827685638526,11278472.2946939,0.0,1.0
2022-06-16,4.56,4.605,4.52,4.59,6345534,3.73540179726471,3.77226431500088,3.70263511483257,3.75997680908882,7746324.65540613,0.0,1.0
2022-06-17,4.57,4.61,4.51,4.58,7207247,3.74359346787275,3.7763601503049,3.69444344422453,3.75178513848079,8798262.70471513,0.0,1.0
2022-06-21,4.69,4.72,4.6701,4.69,2874063,3.84189351516919,3.8664685269933,3.8255920906592,3.84189351516919,3508518.75950716,0.0,1.0
2022-06-22,4.6,4.655,4.56,4.57,2771702,3.76816847969686,3.81322266804106,3.73540179726471,3.74359346787275,3383561.34251876,0.0,1.0
2022-06-23,4.36,4.45,4.3,4.43,3503923,3.57156838510398,3.64529342057631,3.52241836145576,3.62891007936024,4277421.74662441,0.0,1.0
2022-06-24,4.53,4.55,4.39,4.39,3891055,3.7108267854406,3.72721012665668,3.59614339692809,3.59614339692809,4750013.99126398,0.0,1.0
2022-06-27,4.56,4.605,4.515,4.54,3411057,3.73540179726471,3.77226431500088,3.69853927952855,3.71901845604864,4164055.37187188,0.0,1.0
2022-06-28,4.54,4.665,4.51,4.61,6183550,3.71901845604864,3.8214143386491,3.69444344422453,3.7763601503049,7548582.32938891,0.0,1.0
2022-06-29,4.45,4.5,4.42,4.48,6452539,3.64529342057631,3.68625177361649,3.6207184087522,3.66986843240042,7876951.24565869,0.0,1.0
2022-06-30,4.38,4.405,4.265,4.3,3486029,3.58795172632005,3.60843090284015,3.49374751432763,3.52241836145576,4255577.60657508,0.0,1.0
2022-07-01,4.49,4.51,4.375,4.46,3892451,3.67806010300846,3.69444344422453,3.58385589101604,3.65348509118435,4751718.16134942,0.0,1.0
2022-07-05,4.07,4.09,3.99,4.07,5867145,3.33400993747092,3.35039327868699,3.26847657260662,3.33400993747092,7162330.22632023,0.0,1.0
2022-07-06,4.01,4.04,3.96,4.0,4131449,3.2848599138227,3.30943492564681,3.24390156078251,3.27666824321466,5043475.49808305,0.0,1.0
2022-07-07,4.13,4.17,4.11,4.11,2790254,3.38315996111914,3.41592664355128,3.36677661990306,3.36677661990306,3406208.73752241,0.0,1.0
2022-07-08,4.21,4.265,4.195,4.24,3285888,3.44869332598343,3.49374751432763,3.43640582007138,3.47326833780754,4011255.03847322,0.0,1.0
2022-07-11,4.16,4.205,4.145,4.18,2520029,3.40773497294325,3.44459749067941,3.39544746703119,3.42411831415932,3076330.97152083,0.0,1.0
2022-07-12,4.13,4.21,4.0899,4.09,2788936,3.38315996111914,3.44869332598343,3.35031136198091,3.35039327868699,3404599.78610937,0.0,1.0
2022-07-13,4.07,4.1,4.0,4.06,4100555,3.33400993747092,3.35858494929503,3.27666824321466,3.32581826686288,5005761.5793011,0.0,1.0
2022-07-14,3.93,3.96,3.895,3.96,3741050,3.2193265489584,3.24390156078251,3.19065570183028,3.24390156078251,4566895.05597277,0.0,1.0
2022-07-15,4.02,4.05,3.955,3.98,2962380,3.29305158443073,3.31762659625484,3.2398057254785,3.26028490199859,3616331.93245549,0.0,1.0
2022-07-18,4.13,4.18,4.1,4.12,5443198,3.38315996111914,3.42411831415932,3.35858494929503,3.3749682905111,6644795.98906211,0.0,1.0
2022-07-19,4.23,4.28,4.175,4.18,3530240,3.4650766671995,3.50603502023969,3.4200224788553,3.42411831415932,4309548.28254028,0.0,1.0
2022-07-20,4.17,4.24,4.15,4.22,4091212,3.41592664355128,3.47326833780754,3.39954330233521,3.45688499659147,4994356.0914012,0.0,1.0
2022-07-21,4.2,4.215,4.13,4.18,3658853,3.44050165537539,3.45278916128745,3.38315996111914,3.42411831415932,4466552.88655087,0.0,1.0
2022-07-22,4.16,4.2,4.12,4.17,3129001,3.40773497294325,3.44050165537539,3.3749682905111,3.41592664355128,3819734.8864714,0.0,1.0
2022-07-25,4.24,4.27,4.2,4.21,3062550,3.47326833780754,3.49784334963165,3.44050165537539,3.44869332598343,3738614.68135133,0.0,1.0
2022-07-26,4.12,4.205,4.12,4.19,2701064,3.3749682905111,3.44459749067941,3.3749682905111,3.43230998476736,3297329.84789458,0.0,1.0
2022-07-27,4.29,4.29,4.195,4.2,2883323,3.51422669084772,3.51422669084772,3.43640582007138,3.44050165537539,3519822.92497362,0.0,1.0
2022-07-28,4.28,4.3,4.2,4.28,2871559,3.50603502023969,3.52241836145576,3.44050165537539,3.50603502023969,3505461.99597281,0.0,1.0
2022-07-29,4.4,4.4241,4.36,4.36,2234977,3.60433506753613,3.6240769937015,3.57156838510398,3.57156838510398,2728353.11249859,0.0,1.0
2022-08-01,4.35,4.415,4.34,4.4,3423561,3.56337671449594,3.61662257344818,3.55518504388791,3.60433506753613,4179319.65750824,0.0,1.0
2022-08-02,4.29,4.38,4.29,4.37,3404205,3.51422669084772,3.58795172632005,3.51422669084772,3.57976005571202,4155690.77772759,0.0,1.0
2022-08-03,4.37,4.39,4.34,4.38,4253691,3.57976005571202,3.59614339692809,3.55518504388791,3.58795172632005,5192702.68976245,0.0,1.0
2022-08-04,4.24,4.46,3.895,4.44,13539221,3.47326833780754,3.65348509118435,3.19065570183028,3.63710174996827,16528033.9601509,0.0,1.0
2022-08-05,4.47,4.48,4.33,4.35,6431375,3.66167676179238,3.66986843240042,3.54699337327987,3.56337671449594,7851115.245882,0.0,1.0
2022-08-08,4.48,4.53,4.48,4.49,3529546,3.66986843240042,3.7108267854406,3.66986843240042,3.67806010300846,4308701.0805064,0.0,1.0
2022-08-09,4.5,4.53,4.46,4.5,3642529,3.68625177361649,3.7108267854406,3.65348509118435,3.68625177361649,4446625.32747155,0.0,1.0
2022-08-10,4.64,4.64,4.57,4.57,2426230,3.80093516212901,3.80093516212901,3.74359346787275,3.74359346787275,2961825.63495617,0.0,1.0
2022-08-11,5.03,5.105,5.01,5.04,4872564,4.12041031584244,4.18184784540271,4.10402697462636,4.12860198645047,5948193.27234623,0.0,1.0
2022-08-12,5.07,5.08,5.02,5.07,2005649,4.15317699827458,4.16136866888262,4.1122186452344,4.15317699827458,2448400.4496376,0.0,1.0
2022-08-15,4.9,4.91,4.845,4.87,2426875,4.01391859793796,4.022110268546,3.96886440959376,3.98934358611385,2962613.02013176,0.0,1.0
2022-08-16,5.01,5.045,4.92,4.92,3390329,4.10402697462636,4.13269782175449,4.03030193915403,4.03030193915403,4138751.62005883,0.0,1.0
2022-08-17,4.91,4.94,4.86,4.87,2623021,4.022110268546,4.04668528037011,3.98115191550581,3.98934358611385,3202058.68315385,0.0,1.0
2022-08-18,4.88,4.9,4.86,4.88,1761746,3.99753525672189,4.01391859793796,3.98115191550581,3.99753525672189,2150655.32331292,0.0,1.0
2022-08-19,4.75,4.81,4.75,4.8,1963505,3.89104353881741,3.94019356246563,3.89104353881741,3.93200189185759,2396953.06849088,0.0,1.0
2022-08-22,4.61,4.655,4.59,4.65,2466429,3.7763601503049,3.81322266804106,3.75997680908882,3.80912683273704,3010898.65305405,0.0,1.0
2022-08-23,4.54,4.579,4.523,4.54,2651864,3.80882537925867,3.84154436379415,3.79456325779448,3.80882537925867,3160938.44195695,0.109632,1.0
2022-08-24,4.55,4.58,4.5,4.5,1907329,3.81721486247289,3.84238331211557,3.77526744640176,3.77526744640176,2273476.15019448,0.0,1.0
2022-08-25,4.57,4.59,4.5,4.51,2037904,3.83399382890135,3.8507727953298,3.77526744640176,3.78365692961599,2429117.44139889,0.0,1.0
2022-08-26,4.47,4.62,4.45,4.6,2685204,3.75009899675908,3.87594124497248,3.73332003033063,3.85916227854402,3200678.67284921,0.0,1.0
2022-08-29,4.5,4.53,4.46,4.47,1766738,3.77526744640176,3.80043589604444,3.74170951354486,3.75009899675908,2105896.10216291,0.0,1.0
2022-08-30,4.47,4.54,4.445,4.54,2260113,3.75009899675908,3.80882537925867,3.72912528872352,3.80882537925867,2693983.57716183,0.0,1.0
2022-08-31,4.49,4.54,4.47,4.5,2593787,3.76687796318754,3.80882537925867,3.75009899675908,3.77526744640176,3091712.48546238,0.0,1.0
2022-09-01,4.4,4.41,4.33,4.41,1664999,3.6913726142595,3.69976209747373,3.63264623175992,3.69976209747373,1984626.41557783,0.0,1.0
2022-09-02,4.4,4.54,4.39,4.46,2262111,3.6913726142595,3.80882537925867,3.68298313104528,3.74170951354486,2696365.13029088,0.0,1.0
2022-09-06,4.4,4.457,4.37,4.44,1896996,3.6913726142595,3.73919266858059,3.66620416461682,3.72493054711641,2261159.53934236,0.0,1.0
2022-09-07,4.43,4.45,4.31,4.33,1368950,3.71654106390218,3.73332003033063,3.61586726533147,3.63264623175992,1631745.32333369,0.0,1.0
2022-09-08,4.51,4.54,4.39,4.4,2327740,3.78365692961599,3.80882537925867,3.68298313104528,3.6913726142595,2774592.83314713,0.0,1.0
2022-09-09,4.65,4.655,4.6,4.61,1017123,3.90110969461516,3.90530443622227,3.85916227854402,3.86755176175825,1212378.61025248,0.0,1.0
2022-09-12,4.75,4.81,4.74,4.75,1572749,3.98500452675742,4.03534142604277,3.97661504354319,3.98500452675742,1874667.31840296,0.0,1.0
2022-09-13,4.64,4.75,4.615,4.69,2226952,3.89272021140093,3.98500452675742,3.87174650336536,3.93466762747206,2654456.70863699,0.0,1.0
2022-09-14,4.61,4.685,4.595,4.65,1701642,3.86755176175825,3.93047288586495,3.85496753693691,3.90110969461516,2028303.71853478,0.0,1.0
2022-09-15,4.65,4.73,4.62,4.65,6271354,3.90110969461516,3.96822556032896,3.87594124497248,3.90110969461516,7475256.62768547,0.0,1.0
2022-09-16,4.65,4.66,4.595,4.64,2432270,3.90110969461516,3.90949917782938,3.85496753693691,3.89272021140093,2899189.30390798,0.0,1.0
2022-09-19,4.71,4.71,4.57,4.58,1720974,3.95144659390051,3.95144659390051,3.83399382890135,3.84238331211557,2051346.85421591,0.0,1.0
2022-09-20,4.62,4.67,4.58,4.67,1523786,3.87594124497248,3.91788866104361,3.84238331211557,3.91788866104361,1816304.9631187,0.0,1.0
2022-09-21,4.5,4.635,4.49,4.6,2139715,3.77526744640176,3.88852546979382,3.76687796318754,3.85916227854402,2550472.94971836,0.0,1.0
2022-09-22,4.49,4.59,4.475,4.58,2408366,3.76687796318754,3.8507727953298,3.7542937383662,3.84238331211557,2870696.48809369,0.0,1.0
2022-09-23,4.18,4.31,4.15,4.31,3742563,3.50680398354653,3.61586726533147,3.48163553390385,3.61586726533147,4461017.32899792,0.0,1.0
2022-09-26,4.09,4.19,4.0717,4.13,4062547,3.43129863461849,3.51519346676075,3.41594588033646,3.4648565674754,4842428.18808088,0.0,1.0
2022-09-27,4.07,4.155,4.03,4.12,5047837,3.41451966819004,3.48583027551096,3.38096173533313,3.45646708426117,6016862.86402043,0.0,1.0
2022-09-28,4.1,4.115,3.96,3.98,2787554,3.43968811783272,3.45227234265406,3.32223535283355,3.339014319262,3322676.65220798,0.0,1.0
2022-09-29,3.99,4.0,3.905,4.0,2270968,3.34740380247623,3.35579328569046,3.27609319515531,3.35579328569046,2706922.3955882,0.0,1.0
2022-09-30,3.96,4.04,3.94,3.98,3071573,3.32223535283355,3.38935121854736,3.3054563864051,3.339014319262,3661218.36299941,0.0,1.0
2022-10-03,4.1,4.13,3.965,4.02,3682045,3.43968811783272,3.4648565674754,3.32643009444066,3.37257225211891,4388881.77731414,0.0,1.0
2022-10-04,4.32,4.33,4.2,4.2,3250390,3.62425674854569,3.63264623175992,3.52358294997498,3.52358294997498,3874362.60017575,0.0,1.0
2022-10-05,4.26,4.2771,4.195,4.22,2074583,3.57391984926034,3.58826586555666,3.51938820836787,3.54036191640343,2472837.65522303,0.0,1.0
2022-10-06,4.17,4.225,4.145,4.21,1590918,3.4984145003323,3.54455665801054,3.47744079229673,3.53197243318921,1896324.19468015,0.0,1.0
2022-10-07,4.11,4.15,4.075,4.13,2337361,3.44807760104694,3.48163553390385,3.41871440979715,3.4648565674754,2786060.76240371,0.0,1.0
2022-10-10,4.09,4.135,4.05,4.11,2449333,3.43129863461849,3.46905130908251,3.39774070176159,3.44807760104694,2919527.8629876,0.0,1.0
2022-10-11,3.82,3.915,3.81,3.91,3256047,3.20478258783439,3.28448267836953,3.19639310462016,3.28028793676242,3881105.56616727,0.0,1.0
2022-10-12,3.77,3.84,3.76,3.79,4540690,3.16283517176326,3.22156155426284,3.15444568854903,3.17961413819171,5412359.59838419,0.0,1.0
2022-10-13,4.02,4.055,3.755,3.78,5600193,3.37257225211891,3.4019354433687,3.15025094694192,3.17122465497748,6675253.8350678,0.0,1.0
2022-10-14,3.98,4.1088,3.96,4.06,3863282,3.339014319262,3.44707086306124,3.32223535283355,3.40613018497581,4604910.5783405,0.0,1.0
2022-10-17,4.07,4.13,4.05,4.11,3672842,3.41451966819004,3.4648565674754,3.39774070176159,3.44807760104694,4377912.09090438,0.0,1.0
2022-10-18,4.17,4.21,4.12,4.21,2661108,3.4984145003323,3.53197243318921,3.45646708426117,3.53197243318921,3171956.99907657,0.0,1.0
2022-10-19,4.13,4.17,4.1,4.13,2083970,3.4648565674754,3.4984145003323,3.43968811783272,3.4648565674754,2484026.66384288,0.0,1.0
2022-10-20,4.09,4.195,4.08,4.15,2680102,3.43129863461849,3.51938820836787,3.42290915140427,3.48163553390385,3194597.24939353,0.0,1.0
2022-10-21,4.15,4.15,4.005,4.03,2687548,3.48163553390385,3.48163553390385,3.35998802729757,3.38096173533313,3203472.6470907,0.0,1.0
2022-10-24,4.27,4.3075,4.241,4.26,3264892,3.58230933247456,3.61376989452791,3.55797983115331,3.57391984926034,3891648.5278422,0.0,1.0
2022-10-25,4.41,4.41,4.265,4.29,3763559,3.69976209747373,3.69976209747373,3.57811459086745,3.59908829890301,4486043.90031807,0.0,1.0
2022-10-26,4.32,4.415,4.32,4.4,3306128,3.62425674854569,3.70395683908084,3.62425674854569,3.6913726142595,3940800.5422715,0.0,1.0
2022-10-27,4.59,4.665,4.57,4.57,3675548,3.8507727953298,3.91369391943649,3.83399382890135,3.83399382890135,4381137.55775485,0.0,1.0
2022-10-28,4.6,4.61,4.54,4.56,2721883,3.85916227854402,3.86755176175825,3.80882537925867,3.82560434568712,3244398.88667335,0.0,1.0
2022-10-31,4.61,4.64,4.59,4.61,2035930,3.86755176175825,3.89272021140093,3.8507727953298,3.86755176175825,2426764.49551464,0.0,1.0
2022-11-01,4.59,4.68,4.59,4.67,3364140,3.8507727953298,3.92627814425783,3.8507727953298,3.91788866104361,4009949.02081142,0.0,1.0
2022-11-02,4.51,4.64,4.5,4.6,2809712,3.78365692961599,3.89272021140093,3.77526744640176,3.85916227854402,3349088.29096355,0.0,1.0
2022-11-03,4.47,4.525,4.42,4.49,4796011,3.75009899675908,3.79624115443733,3.70815158068795,3.76687796318754,5716694.19621385,0.0,1.0
2022-11-04,4.68,4.705,4.55,4.59,4068172,3.92627814425783,3.9472518522934,3.81721486247289,3.8507727953298,4849133.01107935,0.0,1.0
2022-11-07,4.71,4.735,4.66,4.73,2685656,3.95144659390051,3.97242030193608,3.90949917782938,3.96822556032896,3201217.44262615,0.0,1.0
2022-11-08,4.71,4.8,4.675,4.73,3216514,3.95144659390051,4.02695194282855,3.92208340265072,3.96822556032896,3833983.47414978,0.0,1.0
2022-11-09,4.64,4.745,4.605,4.71,6204838,3.89272021140093,3.9808097851503,3.86335702015114,3.95144659390051,7395971.6487404,0.0,1.0
2022-11-10,4.72,4.765,4.685,4.73,3380418,3.95983607711474,3.99758875157876,3.93047288586495,3.96822556032896,4029351.88459259,0.0,1.0
2022-11-11,4.88,4.9,4.74,4.77,5741389,4.09406780854236,4.11084677497081,3.97661504354319,4.00178349318587,6843555.02406186,0.0,1.0
2022-11-14,4.77,4.83,4.77,4.81,2196666,4.00178349318587,4.05212039247123,4.00178349318587,4.03534142604277,2618356.74964471,0.0,1.0
2022-11-15,4.72,4.83,4.68,4.82,1999340,3.95983607711474,4.05212039247123,3.92627814425783,4.043730909257,2383150.36688994,0.0,1.0
2022-11-16,4.81,4.825,4.775,4.79,2627291,4.03534142604277,4.04792565086411,4.00597823479298,4.01856245961432,3131648.19919405,0.0,1.0
2022-11-17,4.82,4.83,4.74,4.74,1135768,4.043730909257,4.05212039247123,3.97661504354319,3.97661504354319,1353799.71685749,0.0,1.0
2022-11-18,4.84,4.85,4.8,4.82,1328169,4.06050987568545,4.06889935889968,4.02695194282855,4.043730909257,1583135.65458694,0.0,1.0
2022-11-21,4.79,4.81,4.75,4.78,1175374,4.01856245961432,4.03534142604277,3.98500452675742,4.0101729764001,1401008.8225779,0.0,1.0
2022-11-22,4.86,4.87,4.81,4.82,1068641,4.0772888421139,4.08567832532813,4.03534142604277,4.043730909257,1273786.44513871,0.0,1.0
2022-11-23,4.84,4.8984,4.82,4.88,1165941,4.06050987568545,4.10950445765653,4.043730909257,4.09406780854236,1389764.98340553,0.0,1.0
2022-11-25,4.9,4.9,4.83,4.83,951230,4.11084677497081,4.11084677497081,4.05212039247123,4.05212039247123,1133836.2277035,0.0,1.0
2022-11-28,4.76,4.855,4.76,4.85,1114571,3.99339400997164,4.07309410050679,3.99339400997164,4.06889935889968,1328533.5598622,0.0,1.0
2022-11-29,4.86,4.87,4.8,4.8,1610503,4.0772888421139,4.08567832532813,4.02695194282855,4.02695194282855,1919668.89840015,0.0,1.0
2022-11-30,4.87,4.89,4.75,4.85,1698445,4.08567832532813,4.10245729175658,3.98500452675742,4.06889935889968,2024492.99513458,0.0,1.0
2022-12-01,4.93,4.98,4.91,4.97,1397328,4.13601522461349,4.17796264068462,4.11923625818504,4.16957315747039,1665571.00636489,0.0,1.0
2022-12-02,4.94,4.95,4.88,4.88,3125266,4.14440470782771,4.15279419104194,4.09406780854236,4.09406780854236,3725218.72944504,0.0,1.0
2022-12-05,4.86,4.96,4.84,4.93,1424375,4.0772888421139,4.16118367425617,4.06050987568545,4.13601522461349,1697810.17927859,0.0,1.0
2022-12-06,4.85,4.91,4.815,4.88,1236145,4.06889935889968,4.11923625818504,4.03953616764989,4.09406780854236,1473445.94230054,0.0,1.0
2022-12-07,4.84,4.875,4.81,4.82,1043580,4.06050987568545,4.08987306693524,4.03534142604277,4.043730909257,1243914.52173167,0.0,1.0
2022-12-08,4.78,4.84,4.77,4.84,943874,4.0101729764001,4.06050987568545,4.00178349318587,4.06050987568545,1125068.1071743,0.0,1.0
2022-12-09,4.92,4.93,4.86,4.86,3437268,4.12762574139926,4.13601522461349,4.0772888421139,4.0772888421139,4097115.2956971,0.0,1.0
2022-12-12,4.9,4.9,4.855,4.88,1460769,4.11084677497081,4.11084677497081,4.07309410050679,4.09406780854236,1741190.68207081,0.0,1.0
2022-12-13,4.97,5.03,4.93,5.01,1683957,4.16957315747039,4.21991005675575,4.13601522461349,4.2031310903273,2007223.7550276,0.0,1.0
2022-12-14,4.93,4.99,4.91,4.97,2067156,4.13601522461349,4.18635212389884,4.11923625818504,4.16957315747039,2463984.90492799,0.0,1.0
2022-12-15,4.84,4.91,4.82,4.89,2154902,4.06050987568545,4.11923625818504,4.043730909257,4.10245729175658,2568575.37582996,0.0,1.0
2022-12-16,4.78,4.81,4.76,4.78,1662719,4.0101729764001,4.03534142604277,3.99339400997164,4.0101729764001,1981908.72732245,0.0,1.0
2022-12-19,4.9,5.02,4.86,4.89,2508145,4.11084677497081,4.21152057354152,4.0772888421139,4.10245729175658,2989629.91635398,0.0,1.0
2022-12-20,4.98,5.025,4.92,4.93,1597792,4.17796264068462,4.21571531514864,4.12762574139926,4.13601522461349,1904517.78637641,0.0,1.0
2022-12-21,5.07,5.11,5.06,5.07,1858005,4.25346798961265,4.28702592246956,4.24507850639843,4.25346798961265,2214683.49426978,0.0,1.0
2022-12-22,5.08,5.12,5.0145,5.1,1538246,4.26185747282688,4.29541540568378,4.2069063577737,4.27863643925533,1833540.82810676,0.0,1.0
2022-12-23,5.14,5.16,5.11,5.13,1410806,4.31219437211224,4.32897333854069,4.28702592246956,4.30380488889801,1681636.35825348,0.0,1.0
2022-12-27,5.14,5.17,5.12,5.15,1556220,4.31219437211224,4.33736282175491,4.29541540568378,4.32058385532646,1854965.27052,0.0,1.0
2022-12-28,5.04,5.14,5.03,5.14,1313060,4.22829953996998,4.31219437211224,4.21991005675575,4.31219437211224,1565126.20202092,0.0,1.0
2022-12-29,5.09,5.12,5.06,5.06,1041835,4.27024695604111,4.29541540568378,4.24507850639843,4.24507850639843,1241834.53664148,0.0,1.0
2022-12-30,5.04,5.07,5.005,5.05,1227436,4.22829953996998,4.25346798961265,4.19893634872018,4.2366890231842,1463065.08834611,0.0,1.0
2023-01-03,5.05,5.11,5.03,5.08,1757499,4.2366890231842,4.28702592246956,4.21991005675575,4.26185747282688,2094883.50488596,0.0,1.0
2023-01-04,5.14,5.17,5.11,5.14,1286701,4.31219437211224,4.33736282175491,4.28702592246956,4.31219437211224,1533707.10345796,0.0,1.0
2023-01-05,5.02,5.07,5.0,5.05,873511,4.21152057354152,4.25346798961265,4.19474160711307,4.2366890231842,1041197.62528254,0.0,1.0
2023-01-06,5.19,5.2,5.07,5.07,983298,4.35414178818337,4.36253127139759,4.25346798961265,4.25346798961265,1172060.2746217,0.0,1.0
2023-01-09,5.19,5.26,5.19,5.22,834802,4.35414178818337,4.41286817068295,4.35414178818337,4.37931023782605,995057.715336287,0.0,1.0
2023-01-10,5.29,5.3,5.23,5.24,1013378,4.43803662032563,4.44642610353985,4.38769972104027,4.3960892042545,1207914.68809617,0.0,1.0
2023-01-11,5.25,5.25,5.205,5.24,846320,4.40447868746872,4.40447868746872,4.36672601300471,4.3960892042545,1008786.80890008,0.0,1.0
2023-01-12,5.51,5.5357,5.46,5.48,3467400,4.6226052510386,4.64416622289917,4.58065783496747,4.59743680139593,4133031.69153529,0.0,1.0
2023-01-13,5.53,5.54,5.46,5.49,1170877,4.63938421746706,4.64777370068128,4.58065783496747,4.60582628461015,1395648.54008472,0.0,1.0
2023-01-17,5.4,5.475,5.39,5.47,927686,4.53032093568212,4.59324205978881,4.52193145246789,4.5890473181817,1105772.52056111,0.0,1.0
2023-01-18,5.34,5.46,5.34,5.44,989062,4.47998403639676,4.58065783496747,4.47998403639676,4.56387886853902,1178930.78124626,0.0,1.0
2023-01-19,5.29,5.32,5.26,5.32,735972,4.43803662032563,4.46320506996831,4.41286817068295,4.46320506996831,877255.465213881,0.0,1.0
2023-01-20,5.4,5.4,5.325,5.34,879330,4.53032093568212,4.53032093568212,4.46739981157542,4.47998403639676,1048133.69017642,0.0,1.0
2023-01-23,5.37,5.41,5.35,5.4,2388886,4.50515248603944,4.53871041889634,4.48837351961098,4.53032093568212,2847476.94106967,0.0,1.0
2023-01-24,5.43,5.45,5.38,5.4,2676355,4.55548938532479,4.57226835175325,4.51354196925366,4.53032093568212,3190130.94330015,0.0,1.0
2023-01-25,5.48,5.48,5.3819,5.4,2108981,4.59743680139593,4.59743680139593,4.51513597106437,4.53032093568212,2513838.98882326,0.0,1.0
2023-01-26,5.49,5.49,5.43,5.46,1775888,4.60582628461015,4.60582628461015,4.55548938532479,4.58065783496747,2116802.61424042,0.0,1.0
2023-01-27,5.5,5.535,5.45,5.48,3236330,4.61421576782438,4.64357895907417,4.57226835175325,4.59743680139593,3857603.52260091,0.0,1.0
2023-01-30,5.43,5.49,5.42,5.46,1386793,4.55548938532479,4.60582628461015,4.54709990211057,4.58065783496747,1653013.6178691,0.0,1.0
2023-01-31,5.48,5.49,5.395,5.43,1507774,4.59743680139593,4.60582628461015,4.526126194075,4.55548938532479,1797219.16296733,0.0,1.0
2023-02-01,5.48,5.5,5.38,5.42,1388913,4.59743680139593,4.61421576782438,4.51354196925366,4.54709990211057,1655540.59115918,0.0,1.0
2023-02-02,5.45,5.5,5.43,5.49,2699611,4.57226835175325,4.61421576782438,4.55548938532479,4.60582628461015,3217851.36350501,0.0,1.0
2023-02-03,5.39,5.45,5.38,5.42,1061930,4.52193145246789,4.57226835175325,4.51354196925366,4.54709990211057,1265787.14431334,0.0,1.0
2023-02-06,5.27,5.285,5.21,5.27,1887592,4.42125765389718,4.43384187871851,4.37092075461182,4.42125765389718,2249950.26725745,0.0,1.0
2023-02-07,5.28,5.28,5.195,5.2,2752637,4.4296471371114,4.4296471371114,4.35833652979048,4.36253127139759,3281056.6869391,0.0,1.0
2023-02-08,5.33,5.3491,5.3,5.31,2476499,4.47159455318253,4.48761846612171,4.44642610353985,4.45481558675408,2951908.88015674,0.0,1.0
2023-02-09,5.52,5.685,5.5,5.63,8351703,4.63099473425283,4.76942120728756,4.61421576782438,4.72327904960932,9954967.17347014,0.0,1.0
2023-02-10,5.54,5.55,5.48,5.52,2559988,4.64777370068128,4.65616318389551,4.59743680139593,4.63099473425283,3051425.14101345,0.0,1.0
2023-02-13,5.59,5.59,5.505,5.52,2132035,4.68972111675241,4.68972111675241,4.61841050943149,4.63099473425283,2541318.63138445,0.0,1.0
2023-02-14,5.52,5.565,5.495,5.52,1723286,4.63099473425283,4.66874740871685,4.61002102621726,4.63099473425283,2054102.68546435,0.0,1.0
2023-02-15,5.52,5.53,5.475,5.48,1131531,4.63099473425283,4.63938421746706,4.59324205978881,4.59743680139593,1348749.34618291,0.0,1.0
2023-02-16,5.53,5.58,5.46,5.48,2272441,4.63938421746706,4.68133163353819,4.58065783496747,4.59743680139593,2708678.16523739,0.0,1.0
2023-02-17,5.51,5.526,5.48,5.49,1304406,4.6226052510386,4.63602842418137,4.59743680139593,4.60582628461015,1554810.90633581,0.0,1.0
2023-02-21,5.27,5.35,5.2601,5.35,1645028,4.42125765389718,4.48837351961098,4.41295206551509,4.48837351961098,1960821.61200407,0.0,1.0
2023-02-22,5.15,5.2,5.14,5.18,1717564,4.32058385532646,4.36253127139759,4.31219437211224,4.34575230496914,2047282.24151818,0.0,1.0
2023-02-23,5.13,5.1752,5.1,5.15,1495659,4.30380488889801,4.34172535302631,4.27863643925533,4.32058385532646,1782778.4641893,0.0,1.0
2023-02-24,5.07,5.09,5.02,5.03,2489886,4.25346798961265,4.27024695604111,4.21152057354152,4.21991005675575,2967865.76290882,0.0,1.0
2023-02-27,5.15,5.17,5.11,5.12,1928429,4.32058385532646,4.33736282175491,4.28702592246956,4.29541540568378,2298626.68624206,0.0,1.0
2023-02-28,5.17,5.23,5.17,5.23,1047307,4.33736282175491,4.38769972104027,4.33736282175491,4.38769972104027,1248356.98845439,0.0,1.0
2023-03-01,5.19,5.24,5.19,5.21,2074838,4.35414178818337,4.3960892042545,4.35414178818337,4.37092075461182,2473141.60719897,0.0,1.0
2023-03-02,5.14,5.14,5.0839,5.11,1382042,4.31219437211224,4.31219437211224,4.26512937128043,4.28702592246956,1647350.57536852,0.0,1.0
2023-03-03,5.21,5.21,5.125,5.14,995650,4.37092075461182,4.37092075461182,4.2996101472909,4.31219437211224,1186783.46994206,0.0,1.0
2023-03-06,5.21,5.24,5.2,5.21,1259445,4.37092075461182,4.3960892042545,4.36253127139759,4.37092075461182,1501218.80912086,0.0,1.0
2023-03-07,5.08,5.21,5.0618,5.21,1743423,4.26185747282688,4.37092075461182,4.24658861337699,4.37092075461182,2078105.3558146,0.0,1.0
2023-03-08,5.2,5.25,5.19,5.19,2192717,4.36253127139759,4.40447868746872,4.35414178818337,4.35414178818337,2613649.66590765,0.0,1.0
2023-03-09,5.04,5.1901,5.03,5.18,2554818,4.22829953996998,4.35422568301551,4.21991005675575,4.34575230496914,3045262.66369752,0.0,1.0
2023-03-10,4.82,4.94,4.8,4.93,3340970,4.043730909257,4.14440470782771,4.02695194282855,4.13601522461349,3982331.1099004,0.0,1.0
2023-03-13,4.61,4.6999,4.58,4.63,6117481,3.86755176175825,3.94297321585414,3.84238331211557,3.8843307281867,7291844.8535978,0.0,1.0
2023-03-14,4.57,4.67,4.54,4.67,3739572,3.83399382890135,3.91788866104361,3.80882537925867,3.91788866104361,4457452.15111553,0.0,1.0
2023-03-15,4.27,4.27,4.1512,4.175,5682897,3.58230933247456,3.58230933247456,3.48264227188956,3.50260924193941,6773834.40062607,0.0,1.0
2023-03-16,4.33,4.33,4.02,4.07,5648752,3.63264623175992,3.63264623175992,3.37257225211891,3.41451966819004,6733134.6350647,0.0,1.0
2023-03-17,4.1,4.2,4.09,4.2,4668356,3.43968811783272,3.52358294997498,3.43129863461849,3.52358294997498,5564533.45312595,0.0,1.0
2023-03-20,4.24,4.315,4.17,4.18,6052012,3.55714088283188,3.62006200693858,3.4984145003323,3.50680398354653,7213807.86570684,0.0,1.0
2023-03-21,4.41,4.46,4.395,4.43,2764081,3.69976209747373,3.74170951354486,3.68717787265239,3.71654106390218,3294697.57483145,0.0,1.0
2023-03-22,4.23,4.355,4.23,4.34,2767598,3.54875139961766,3.65361993979548,3.54875139961766,3.64103571497414,3298889.72816222,0.0,1.0
2023-03-23,4.16,4.295,4.14,4.28,3026403,3.49002501711807,3.60328304051013,3.47324605068962,3.59069881568879,3607377.14436105,0.0,1.0
2023-03-24,4.12,4.12,4.025,4.08,2963722,3.45646708426117,3.45646708426117,3.37676699372602,3.42290915140427,3532663.36474025,0.0,1.0
2023-03-27,4.17,4.195,4.11,4.15,1872759,3.4984145003323,3.51938820836787,3.44807760104694,3.48163553390385,2232269.79800656,0.0,1.0
2023-03-28,4.15,4.17,4.07,4.09,1627456,3.48163553390385,3.4984145003323,3.41451966819004,3.43129863461849,1939876.34094113,0.0,1.0
2023-03-29,4.24,4.26,4.19,4.2,2514121,3.55714088283188,3.57391984926034,3.51519346676075,3.52358294997498,2996753.12030755,0.0,1.0
2023-03-30,4.3,4.3475,4.29,4.33,1163381,3.60747778211724,3.64732782738481,3.59908829890301,3.63264623175992,1386713.5439609,0.0,1.0
2023-03-31,4.3,4.3,4.26,4.27,1050423,3.60747778211724,3.60747778211724,3.57391984926034,3.58230933247456,1252071.16240341,0.0,1.0
2023-04-03,4.33,4.38,4.32,4.34,2555926,3.63264623175992,3.67459364783105,3.62425674854569,3.64103571497414,3046583.36483216,0.0,1.0
2023-04-04,4.36,4.4542,4.335,4.45,3193799,3.6578146814026,3.73684361328061,3.63684097336703,3.73332003033063,3806907.9089213,0.0,1.0
2023-04-05,4.32,4.34,4.295,4.31,1612781,3.62425674854569,3.64103571497414,3.60328304051013,3.61586726533147,1922384.20271846,0.0,1.0
2023-04-06,4.4,4.42,4.36,4.37,1323893,3.6913726142595,3.70815158068795,3.6578146814026,3.66620416461682,1578038.79713957,0.0,1.0
2023-04-10,4.41,4.42,4.35,4.39,1131729,3.69976209747373,3.70815158068795,3.64942519818837,3.68298313104528,1348985.35595245,0.0,1.0
2023-04-11,4.45,4.49,4.43,4.47,2834861,3.73332003033063,3.76687796318754,3.71654106390218,3.75009899675908,3379065.1076015,0.0,1.0
2023-04-12,4.46,4.53,4.45,4.52,2762322,3.74170951354486,3.80043589604444,3.73332003033063,3.79204641283021,3292600.90218179,0.0,1.0
2023-04-13,4.48,4.505,4.48,4.5,1454185,3.75848847997331,3.77946218800888,3.75848847997331,3.77526744640176,1733342.76124913,0.0,1.0
2023-04-14,4.53,4.57,4.5,4.56,1326059,3.80043589604444,3.83399382890135,3.77526744640176,3.82560434568712,1580620.60098218,0.0,1.0
2023-04-17,4.46,4.47,4.4,4.44,1511425,3.74170951354486,3.75009899675908,3.6913726142595,3.72493054711641,1801571.04008154,0.0,1.0
2023-04-18,4.5,4.52,4.4801,4.51,1040841,3.77526744640176,3.79204641283021,3.75857237480545,3.78365692961599,1240649.71991962,0.0,1.0
2023-04-19,4.55,4.55,4.5,4.5,1476098,3.81721486247289,3.81721486247289,3.77526744640176,3.77526744640176,1759462.3677141,0.0,1.0
2023-04-20,4.48,4.485,4.45,4.47,974784,3.75848847997331,3.76268322158042,3.73332003033063,3.75009899675908,1161911.85453122,0.0,1.0
2023-04-21,4.44,4.45,4.4,4.43,1142237,3.72493054711641,3.73332003033063,3.6913726142595,3.71654106390218,1361510.56129786,0.0,1.0
2023-04-24,4.49,4.5,4.47,4.47,836265,3.76687796318754,3.77526744640176,3.75009899675908,3.75009899675908,996801.565300155,0.0,1.0
2023-04-25,4.38,4.455,4.35,4.44,1566726,3.67459364783105,3.73751477193775,3.64942519818837,3.72493054711641,1867488.09192834,0.0,1.0
2023-04-26,4.39,4.45,4.37,4.42,1398047,3.68298313104528,3.73332003033063,3.66620416461682,3.70815158068795,1666428.03174016,0.0,1.0
2023-04-27,4.5,4.5,4.41,4.41,1089128,3.77526744640176,3.77526744640176,3.69976209747373,3.69976209747373,1298206.30447553,0.0,1.0
2023-04-28,4.53,4.53,4.45,4.47,1063989,3.80043589604444,3.80043589604444,3.73332003033063,3.75009899675908,1268241.40752291,0.0,1.0
2023-05-01,4.49,4.545,4.47,4.47,802428,3.76687796318754,3.81302012086578,3.75009899675908,3.75009899675908,956468.926046974,0.0,1.0
2023-05-02,4.39,4.475,4.36,4.46,1771971,3.68298313104528,3.7542937383662,3.6578146814026,3.74170951354486,2112133.67349642,0.0,1.0
2023-05-03,4.43,4.49,4.42,4.44,1504105,3.71654106390218,3.76687796318754,3.70815158068795,3.72493054711641,1792845.83041953,0.0,1.0
2023-05-04,4.29,4.35,4.2225,4.33,3029374,3.59908829890301,3.64942519818837,3.54245928720699,3.63264623175992,3610918.48287277,0.0,1.0
2023-05-05,4.4,4.43,4.37,4.37,2104214,3.6913726142595,3.71654106390218,3.66620416461682,3.66620416461682,2508156.87482617,0.0,1.0
2023-05-08,4.41,4.455,4.39,4.44,2753726,3.69976209747373,3.73751477193775,3.68298313104528,3.72493054711641,3282354.7406716,0.0,1.0
2023-05-09,4.4,4.43,4.345,4.36,1425984,3.6913726142595,3.71654106390218,3.64523045658126,3.6578146814026,1699728.05664829,0.0,1.0
2023-05-10,4.35,4.44,4.3014,4.44,1642251,3.64942519818837,3.72493054711641,3.60865230976723,3.72493054711641,1957511.51538776,0.0,1.0
2023-05-11,4.35,4.38,4.33,4.34,2626839,3.64942519818837,3.67459364783105,3.63264623175992,3.64103571497414,3131109.42941711,0.0,1.0
2023-05-12,4.33,4.38,4.31,4.38,2086119,3.63264623175992,3.67459364783105,3.61586726533147,3.67459364783105,2486588.20422043,0.0,1.0
2023-05-15,4.5,4.53,4.445,4.45,2142199,3.77526744640176,3.80043589604444,3.72912528872352,3.73332003033063,2553433.79955448,0.0,1.0
2023-05-16,4.41,4.47,4.395,4.46,1560181,3.69976209747373,3.75009899675908,3.68717787265239,3.74170951354486,1859686.65787945,0.0,1.0
2023-05-17,4.68,4.68,4.61,4.64,1731480,3.92627814425783,3.92627814425783,3.86755176175825,3.89272021140093,2063869.67562425,0.0,1.0
2023-05-18,4.62,4.62,4.545,4.59,1278361,3.87594124497248,3.87594124497248,3.81302012086578,3.8507727953298,1523766.08589224,0.0,1.0
2023-05-19,4.63,4.675,4.62,4.66,1817410,3.8843307281867,3.92208340265072,3.87594124497248,3.90949917782938,2166295.53167017,0.0,1.0
2023-05-22,4.66,4.685,4.63,4.64,1471788,3.90949917782938,3.93047288586495,3.8843307281867,3.89272021140093,1754324.98333661,0.0,1.0
2023-05-23,4.7,4.76,4.69,4.72,1921802,3.94305711068629,3.99339400997164,3.93466762747206,3.95983607711474,2290727.51077346,0.0,1.0
2023-05-24,4.56,4.62,4.55,4.62,1642406,3.82560434568712,3.87594124497248,3.81721486247289,3.87594124497248,1957696.27051039,0.0,1.0
2023-05-25,4.56,4.565,4.51,4.55,1630194,3.82560434568712,3.82979908729423,3.78365692961599,3.81721486247289,1943139.95078465,0.0,1.0
2023-05-26,4.49,4.51,4.46,4.46,1401002,3.87510229665105,3.89236333138001,3.84921074455762,3.84921074455762,1623311.72145736,0.129,1.0
2023-05-30,4.55,4.58,4.52,4.55,2213718,3.92688540083793,3.95277695293136,3.90099384874449,3.92688540083793,2564988.75619103,0.0,1.0
2023-05-31,4.33,4.42,4.31,4.42,3205149,3.73701401881939,3.8146886750997,3.71975298409043,3.8146886750997,3713739.12436766,0.0,1.0
2023-06-01,4.49,4.5,4.39,4.39,2368319,3.87510229665105,3.88373281401553,3.78879712300626,3.78879712300626,2744121.70207479,0.0,1.0
2023-06-02,4.65,4.66,4.59,4.59,1599702,4.01319057448272,4.0218210918472,3.96140747029584,3.96140747029584,1853541.25649984,0.0,1.0
2023-06-05,4.61,4.64,4.6,4.64,1174500,3.9786685050248,4.00456005711824,3.97003798766032,4.00456005711824,1360868.59037437,0.0,1.0
2023-06-06,4.72,4.73,4.64,4.64,1258228,4.07360419603407,4.08223471339855,4.00456005711824,4.00456005711824,1457882.47316267,0.0,1.0
2023-06-07,4.78,4.795,4.73,4.75,1322946,4.12538730022094,4.13833307626766,4.08223471339855,4.09949574812751,1532869.86646353,0.0,1.0
2023-06-08,4.81,4.82,4.775,4.82,857942,4.15127885231438,4.15990936967886,4.1210720415387,4.15990936967886,994079.455226026,0.0,1.0
2023-06-09,4.83,4.855,4.82,4.85,698874,4.16853988704334,4.19011618045454,4.15990936967886,4.1858009217723,809770.689850401,0.0,1.0
2023-06-12,4.84,4.8564,4.81,4.83,886578,4.17717040440782,4.19132445288556,4.15127885231438,4.16853988704334,1027259.38962701,0.0,1.0
2023-06-13,4.83,4.88,4.83,4.84,1247914,4.16853988704334,4.21169247386573,4.16853988704334,4.17717040440782,1445931.85703571,0.0,1.0
2023-06-14,4.85,4.95,4.84,4.92,1149023,4.1858009217723,4.27210609541709,4.17717040440782,4.24621454332365,1331348.92321646,0.0,1.0
2023-06-15,4.91,4.92,4.85,4.86,1504268,4.23758402595917,4.24621454332365,4.1858009217723,4.19443143913678,1742963.87629227,0.0,1.0
2023-06-16,4.79,4.858,4.79,4.85,1361677,4.13401781758542,4.19270533566388,4.13401781758542,4.1858009217723,1577746.66627092,0.0,1.0
2023-06-20,4.76,4.79,4.73,4.78,2732327,4.10812626549199,4.13401781758542,4.08223471339855,4.12538730022094,3165890.16001007,0.0,1.0
2023-06-21,4.78,4.82,4.77,4.78,1537148,4.12538730022094,4.15990936967886,4.11675678285646,4.12538730022094,1781061.24474822,0.0,1.0
2023-06-22,4.79,4.83,4.77,4.82,1359361,4.13401781758542,4.16853988704334,4.11675678285646,4.15990936967886,1575063.16550012,0.0,1.0
2023-06-23,4.86,4.88,4.82,4.84,980333,4.19443143913678,4.21169247386573,4.15990936967886,4.17717040440782,1135891.34764366,0.0,1.0
2023-06-26,4.88,4.9,4.81,4.81,1241923,4.21169247386573,4.22895350859469,4.15127885231438,4.15127885231438,1438990.21061176,0.0,1.0
2023-06-27,4.99,5.0,4.91,4.92,1948730,4.306628164875,4.31525868223948,4.23758402595917,4.24621454332365,2257952.70167752,0.0,1.0
2023-06-28,4.92,4.96,4.92,4.95,1241229,4.24621454332365,4.28073661278157,4.24621454332365,4.27210609541709,1438186.08732379,0.0,1.0
2023-06-29,4.97,5.0,4.95,4.96,1323252,4.28936713014604,4.31525868223948,4.27210609541709,4.28073661278157,1533224.42226485,0.0,1.0
2023-06-30,5.07,5.08,5.02,5.03,2150339,4.37567230379083,4.38430282115531,4.33251971696844,4.34115023433292,2491552.83419075,0.0,1.0
2023-07-03,5.11,5.12,5.0847,5.1,653924,4.41019437324875,4.41882489061323,4.38835916431662,4.40156385588427,757688.064786691,0.0,1.0
2023-07-05,5.07,5.12,5.07,5.1,1388839,4.37567230379083,4.41882489061323,4.37567230379083,4.40156385588427,1609218.7076943,0.0,1.0
2023-07-06,5.06,5.07,5.0,5.07,1382216,4.36704178642635,4.37567230379083,4.31525868223948,4.37567230379083,1601544.77608591,0.0,1.0
2023-07-07,5.12,5.15,5.07,5.08,1556859,4.41882489061323,4.44471644270667,4.37567230379083,4.38430282115531,1803899.96827727,0.0,1.0
2023-07-10,5.16,5.19,5.135,5.14,996580,4.45334696007114,4.47923851216458,4.43177066665995,4.43608592534219,1154716.4068074,0.0,1.0
2023-07-11,5.22,5.23,5.175,5.18,1074086,4.50513006425802,4.5137605816225,4.46629273611786,4.4706079948001,1244520.98830212,0.0,1.0
2023-07-12,5.28,5.31,5.27,5.29,1000822,4.55691316844489,4.58280472053833,4.54828265108041,4.56554368580937,1159631.52350418,0.0,1.0
2023-07-13,5.32,5.335,5.29,5.29,886045,4.59143523790281,4.60438101394953,4.56554368580937,4.56554368580937,1026641.81367242,0.0,1.0
2023-07-14,5.24,5.31,5.23,5.31,1325939,4.52239109898698,4.58280472053833,4.5137605816225,4.58280472053833,1536337.79297778,0.0,1.0
2023-07-17,5.24,5.25,5.215,5.23,1013374,4.52239109898698,4.53102161635146,4.50081480557578,4.5137605816225,1174175.26343298,0.0,1.0
2023-07-18,5.25,5.27,5.18,5.18,3548108,4.53102161635146,4.54828265108041,4.4706079948001,4.4706079948001,4111118.54615242,0.0,1.0
2023-07-19,5.2,5.26,5.19,5.24,1680063,4.48786902952906,4.53965213371593,4.47923851216458,4.52239109898698,1946653.86679449,0.0,1.0
2023-07-20,5.24,5.3,5.24,5.25,939699,4.52239109898698,4.57417420317385,4.52239109898698,4.53102161635146,1088809.58152933,0.0,1.0
2023-07-21,5.23,5.285,5.23,5.27,680129,4.5137605816225,4.56122842712713,4.5137605816225,4.54828265108041,788051.250321608,0.0,1.0
2023-07-24,5.32,5.33,5.27,5.27,1020037,4.59143523790281,4.60006575526729,4.54828265108041,4.54828265108041,1181895.54220494,0.0,1.0
2023-07-25,5.36,5.395,5.355,5.37,1475896,4.62595730736072,4.6561641181364,4.62164204867848,4.6345878247252,1710089.83317086,0.0,1.0
2023-07-26,5.4,5.415,5.335,5.34,1365070,4.66047937681864,4.67342515286536,4.60438101394953,4.60869627263177,1581678.06442089,0.0,1.0
2023-07-27,5.34,5.41,5.335,5.38,1175026,4.60869627263177,4.66910989418312,4.60438101394953,4.64321834208968,1361478.05557534,0.0,1.0
2023-07-28,5.39,5.425,5.36,5.41,1305608,4.65184885945416,4.68205567022984,4.62595730736072,4.66910989418312,1512780.68841337,0.0,1.0
2023-07-31,5.39,5.4599,5.39,5.4,1056670,4.65184885945416,4.71217617583187,4.65184885945416,4.66047937681864,1224341.433283,0.0,1.0
2023-08-01,5.34,5.395,5.34,5.38,657863,4.60869627263177,4.6561641181364,4.60869627263177,4.64321834208968,762252.101719415,0.0,1.0
2023-08-02,5.23,5.2901,5.23,5.28,792743,4.5137605816225,4.56562999098302,4.5137605816225,4.55691316844489,918534.737283225,0.0,1.0
2023-08-03,5.32,5.34,5.265,5.28,1454479,4.59143523790281,4.60869627263177,4.54396739239817,4.55691316844489,1685274.40311547,0.0,1.0
2023-08-04,5.37,5.44,5.37,5.38,1053972,4.6345878247252,4.69500144627656,4.6345878247252,4.64321834208968,1221215.31710009,0.0,1.0
2023-08-07,5.47,5.48,5.445,5.45,811053,4.72089299836999,4.72952351573447,4.69931670495879,4.70363196364103,939750.151408177,0.0,1.0
2023-08-08,5.42,5.44,5.325,5.35,1899694,4.6777404115476,4.69500144627656,4.59575049658505,4.61732678999624,2201135.71385496,0.0,1.0
2023-08-09,5.45,5.49,5.43,5.45,1399504,4.70363196364103,4.73815403309895,4.68637092891208,4.70363196364103,1621576.0201816,0.0,1.0
2023-08-10,5.47,5.53,5.46,5.48,1391735,4.72089299836999,4.77267610255687,4.71226248100551,4.72952351573447,1612574.24233689,0.0,1.0
2023-08-11,5.47,5.48,5.43,5.44,960902,4.72089299836999,4.72952351573447,4.68637092891208,4.69500144627656,1113377.05425961,0.0,1.0
2023-08-14,5.48,5.49,5.44,5.47,1082259,4.72952351573447,4.73815403309895,4.69500144627656,4.72089299836999,1253990.87249891,0.0,1.0
2023-08-15,5.37,5.39,5.345,5.39,3031671,4.6345878247252,4.65184885945416,4.613011531314,4.65184885945416,3512733.79331533,0.0,1.0
2023-08-16,5.36,5.41,5.35,5.38,1649168,4.62595730736072,4.66910989418312,4.61732678999624,4.64321834208968,1910856.4763308,0.0,1.0
2023-08-17,5.06,5.19,5.05,5.18,2886564,4.36704178642635,4.47923851216458,4.35841126906188,4.4706079948001,3344601.34670532,0.0,1.0
2023-08-18,5.09,5.09,5.02,5.02,2060757,4.39293333851979,4.39293333851979,4.33251971696844,4.33251971696844,2387756.04401372,0.0,1.0
2023-08-21,5.2,5.22,5.15,5.2,1337699,4.48786902952906,4.50513006425802,4.44471644270667,4.48786902952906,1549963.85906786,0.0,1.0
2023-08-22,5.11,5.18,5.1,5.18,1156216,4.41019437324875,4.4706079948001,4.40156385588427,4.4706079948001,1339683.30190574,0.0,1.0
2023-08-23,5.12,5.14,5.09,5.1,1070678,4.41882489061323,4.43608592534219,4.39293333851979,4.40156385588427,1240572.20996581,0.0,1.0
2023-08-24,5.07,5.14,5.07,5.09,1992622,4.37567230379083,4.43608592534219,4.37567230379083,4.39293333851979,2308809.44426476,0.0,1.0
2023-08-25,5.11,5.1499,5.075,5.13,1338124,4.41019437324875,4.44463013753302,4.37998756247307,4.42745540797771,1550456.29768081,0.0,1.0
2023-08-28,5.17,5.19,5.14,5.14,2364195,4.46197747743562,4.47923851216458,4.43608592534219,4.43608592534219,2739343.30951054,0.0,1.0
2023-08-29,5.12,5.13,5.08,5.09,1564493,4.55065949556259,4.55954750238986,4.51510746825351,4.52399547508078,1760229.29595389,0.152754,1.0
2023-08-30,5.14,5.19,5.125,5.14,1114255,4.56843550921713,4.61287554335349,4.55510349897623,4.56843550921713,1253661.27823077,0.0,1.0
2023-08-31,5.08,5.16,5.06,5.15,1473918,4.51510746825351,4.58621152287167,4.49733145459897,4.5773235160444,1658322.30852663,0.0,1.0
2023-09-01,5.07,5.135,5.055,5.12,1278261,4.50621946142624,4.5639915058035,4.49288745118533,4.55065949556259,1438186.33900906,0.0,1.0
2023-09-05,4.94,5.02,4.93,5.02,1181696,4.39067537267172,4.46177942728988,4.38178736584445,4.46177942728988,1329539.93281627,0.0,1.0
2023-09-06,4.93,4.97,4.92,4.94,1317058,4.38178736584445,4.41733939315353,4.37289935901718,4.39067537267172,1481837.29557782,0.0,1.0
2023-09-07,4.84,4.905,4.84,4.88,885202,4.30179530439901,4.35956734877627,4.30179530439901,4.33734733170809,995951.080149909,0.0,1.0
2023-09-08,4.86,4.88,4.83,4.84,705870,4.31957131805355,4.33734733170809,4.29290729757174,4.30179530439901,794182.558269656,0.0,1.0
2023-09-11,4.95,4.99,4.94,4.96,778313,4.39956337949899,4.43511540680807,4.39067537267172,4.40845138632626,875689.021313458,0.0,1.0
2023-09-12,4.96,4.98,4.93,4.93,748860,4.40845138632626,4.4262273999808,4.38178736584445,4.38178736584445,842551.107974293,0.0,1.0
2023-09-13,4.97,5.01,4.96,4.97,786651,4.41733939315353,4.45289142046261,4.40845138632626,4.41733939315353,885070.202226165,0.0,1.0
2023-09-14,5.06,5.07,5.04,5.04,861490,4.49733145459897,4.50621946142624,4.47955544094443,4.47955544094443,969272.432776184,0.0,1.0
2023-09-15,5.04,5.06,5.03,5.04,1081442,4.47955544094443,4.49733145459897,4.47066743411715,4.47955544094443,1216742.98975768,0.0,1.0
2023-09-18,5.0,5.04,4.99,5.02,806896,4.44400341363534,4.47955544094443,4.43511540680807,4.46177942728988,907848.087519731,0.0,1.0
2023-09-19,5.07,5.08,5.04,5.05,951480,4.50621946142624,4.51510746825351,4.47955544094443,4.4884434477717,1070521.22988994,0.0,1.0
2023-09-20,5.06,5.13,5.05,5.1,849808,4.49733145459897,4.55954750238986,4.4884434477717,4.53288348190805,956128.878515901,0.0,1.0
2023-09-21,5.01,5.05,5.0,5.03,1054062,4.45289142046261,4.4884434477717,4.44400341363534,4.47066743411715,1185937.43286275,0.0,1.0
2023-09-22,4.94,5.0,4.94,4.98,1119701,4.39067537267172,4.44400341363534,4.39067537267172,4.4262273999808,1259788.63626035,0.0,1.0
2023-09-25,4.9,4.92,4.87,4.92,1019100,4.35512334536264,4.37289935901718,4.32845932488082,4.37289935901718,1146601.27946025,0.0,1.0
2023-09-26,4.86,4.93,4.85,4.91,1682689,4.31957131805355,4.38178736584445,4.31068331122628,4.36401135218991,1893212.99218299,0.0,1.0
2023-09-27,4.66,4.715,4.625,4.71,2549221,4.14181118150814,4.19069521905813,4.11070315761269,4.18625121564449,2868158.23788336,0.0,1.0
2023-09-28,4.74,4.77,4.69,4.69,2075363,4.2129152361263,4.23957925660812,4.16847520198995,4.16847520198995,2335015.08305806,0.0,1.0
2023-09-29,4.8,4.85,4.78,4.84,2226260,4.26624327708993,4.31068331122628,4.24846726343539,4.30179530439901,2504791.05525579,0.0,1.0
2023-10-02,4.74,4.82,4.73,4.81,925406,4.2129152361263,4.28401929074447,4.20402722929903,4.2751312839172,1041185.068806,0.0,1.0
2023-10-03,4.69,4.76,4.68,4.76,1117575,4.16847520198995,4.23069124978085,4.15958719516268,4.23069124978085,1257396.64889882,0.0,1.0
2023-10-04,4.7,4.7,4.63,4.69,1317619,4.17736320881722,4.17736320881722,4.11514716102633,4.16847520198995,1482468.48321179,0.0,1.0
2023-10-05,4.76,4.77,4.72,4.72,949702,4.23069124978085,4.23957925660812,4.19513922247176,4.19513922247176,1068520.78138157,0.0,1.0
2023-10-06,4.86,4.88,4.755,4.78,1673170,4.31957131805355,4.33734733170809,4.22624724636721,4.24846726343539,1882503.05441518,0.0,1.0
2023-10-09,4.8,4.81,4.7552,4.77,1134721,4.26624327708993,4.2751312839172,4.22642500650376,4.23957925660812,1276687.81319833,0.0,1.0
2023-10-10,4.87,4.9,4.865,4.89,789542,4.32845932488082,4.35512334536264,4.32401532146719,4.34623533853536,888322.89999765,0.0,1.0
2023-10-11,4.91,4.94,4.88,4.9,966172,4.36401135218991,4.39067537267172,4.33734733170809,4.35512334536264,1087051.3702077,0.0,1.0
2023-10-12,4.81,4.85,4.785,4.85,858947,4.2751312839172,4.31068331122628,4.25291126684902,4.31068331122628,966411.273857858,0.0,1.0
2023-10-13,4.72,4.795,4.72,4.77,1050287,4.19513922247176,4.26179927367629,4.19513922247176,4.23957925660812,1181690.13639532,0.0,1.0
2023-10-16,4.83,4.845,4.79,4.8,1096055,4.29290729757174,4.30623930781265,4.25735527026266,4.26624327708993,1233184.24625533,0.0,1.0
2023-10-17,4.86,4.9,4.83,4.83,722294,4.31957131805355,4.35512334536264,4.29290729757174,4.29290729757174,812661.391960026,0.0,1.0
2023-10-18,4.77,4.84,4.75,4.83,1223522,4.23957925660812,4.30179530439901,4.22180324295358,4.29290729757174,1376598.85256379,0.0,1.0
2023-10-19,4.76,4.83,4.74,4.78,1915546,4.23069124978085,4.29290729757174,4.2129152361263,4.24846726343539,2155203.11496905,0.0,1.0
2023-10-20,4.65,4.72,4.64,4.7,2353089,4.13292317468087,4.19513922247176,4.1240351678536,4.17736320881722,2647487.84033347,0.0,1.0
2023-10-23,4.66,4.7,4.63,4.64,2726877,4.14181118150814,4.17736320881722,4.11514716102633,4.1240351678536,3068041.07264324,0.0,1.0
2023-10-24,4.69,4.72,4.67,4.68,1460473,4.16847520198995,4.19513922247176,4.15069918833541,4.15958719516268,1643195.18243269,0.0,1.0
2023-10-25,4.68,4.75,4.68,4.71,2419589,4.15958719516268,4.22180324295358,4.15958719516268,4.18625121564449,2722307.76485914,0.0,1.0
2023-10-26,4.74,4.78,4.735,4.75,1089700,4.2129152361263,4.24846726343539,4.20847123271267,4.22180324295358,1226034.16173863,0.0,1.0
2023-10-27,4.71,4.8,4.69,4.8,1597726,4.18625121564449,4.26624327708993,4.16847520198995,4.26624327708993,1797620.13131872,0.0,1.0
2023-10-30,4.85,4.85,4.8,4.82,1733994,4.31068331122628,4.31068331122628,4.26624327708993,4.28401929074447,1950936.84523246,0.0,1.0
2023-10-31,4.83,4.855,4.795,4.85,1284995,4.29290729757174,4.31512731463992,4.26179927367629,4.31068331122628,1445762.84083998,0.0,1.0
2023-11-01,4.85,4.87,4.7901,4.83,1364404,4.31068331122628,4.32845932488082,4.25744415033093,4.29290729757174,1535106.8316168,0.0,1.0
2023-11-02,4.96,4.98,4.93,4.96,1221303,4.40845138632626,4.4262273999808,4.38178736584445,4.40845138632626,1374102.2298191,0.0,1.0
2023-11-03,5.06,5.07,5.0,5.04,1548133,4.49733145459897,4.50621946142624,4.44400341363534,4.47955544094443,1741822.46940892,0.0,1.0
2023-11-06,5.05,5.12,5.04,5.12,949155,4.4884434477717,4.55065949556259,4.47955544094443,4.55065949556259,1067905.34531066,0.0,1.0
2023-11-07,4.99,5.01,4.965,4.97,679357,4.43511540680807,4.45289142046261,4.41289538973989,4.41733939315353,764352.473172679,0.0,1.0
2023-11-08,4.97,4.99,4.95,4.97,2054383,4.41733939315353,4.43511540680807,4.39956337949899,4.41733939315353,2311410.24070394,0.0,1.0
2023-11-09,4.94,5.03,4.93,5.01,1082668,4.39067537267172,4.47066743411715,4.38178736584445,4.45289142046261,1218122.3766369,0.0,1.0
2023-11-10,5.02,5.02,4.94,4.96,1142957,4.46177942728988,4.46177942728988,4.39067537267172,4.40845138632626,1285954.23272304,0.0,1.0
2023-11-13,5.07,5.09,5.06,5.07,1801997,4.50621946142624,4.52399547508078,4.49733145459897,4.50621946142624,2027447.81256357,0.0,1.0
2023-11-14,5.21,5.23,5.17,5.17,2690659,4.63065155700803,4.64842757066257,4.59509952969894,4.59509952969894,3027291.7790121,0.0,1.0
2023-11-15,5.15,5.24,5.15,5.21,2635808,4.5773235160444,4.65731557748984,4.5773235160444,4.63065155700803,2965578.28006237,0.0,1.0
2023-11-16,5.37,5.39,5.34,5.34,2255200,4.77285966624436,4.7906356798989,4.74619564576254,4.74619564576254,2537351.78632004,0.0,1.0
2023-11-17,5.38,5.395,5.34,5.38,4969984,4.78174767307163,4.79507968331253,4.74619564576254,4.78174767307163,5591786.88381608,0.0,1.0
2023-11-20,5.39,5.4,5.335,5.35,1324190,4.7906356798989,4.79952368672617,4.74175164234891,4.75508365258982,1489861.59184424,0.0,1.0
2023-11-21,5.35,5.365,5.335,5.35,1116149,4.75508365258982,4.76841566283072,4.74175164234891,4.75508365258982,1255792.23969019,0.0,1.0
2023-11-22,5.34,5.34,5.3,5.32,745221,4.74619564576254,4.74619564576254,4.71064361845346,4.728419632108,838456.826690852,0.0,1.0
2023-11-24,5.38,5.39,5.35,5.36,926772,4.78174767307163,4.7906356798989,4.75508365258982,4.76397165941709,1042721.9713158,0.0,1.0
2023-11-27,5.37,5.38,5.35,5.38,725949,4.77285966624436,4.78174767307163,4.75508365258982,4.78174767307163,816773.675029819,0.0,1.0
2023-11-28,5.38,5.4,5.36,5.37,1015354,4.78174767307163,4.79952368672617,4.76397165941709,4.77285966624436,1142386.61123058,0.0,1.0
2023-11-29,5.51,5.52,5.36,5.36,4091163,4.89729176182615,4.90617976865342,4.76397165941709,4.76397165941709,4603015.14108569,0.0,1.0
2023-11-30,5.49,5.5,5.44,5.46,2330863,4.87951574817161,4.88840375499888,4.83507571403525,4.85285172768979,2622481.10886719,0.0,1.0
2023-12-01,5.51,5.52,5.45,5.46,1097507,4.89729176182615,4.90617976865342,4.84396372086252,4.85285172768979,1234817.90836677,0.0,1.0
2023-12-04,5.5,5.525,5.485,5.5,735644,4.88840375499888,4.91062377206705,4.87507174475797,4.88840375499888,827681.632447508,0.0,1.0
2023-12-05,5.53,5.55,5.5099,5.51,1239072,4.91506777548069,4.93284378913523,4.89720288175787,4.89729176182615,1394094.33867468,0.0,1.0
2023-12-06,5.55,5.6,5.51,5.58,1389166,4.93284378913523,4.97728382327158,4.89729176182615,4.95950780961704,1562966.84621988,0.0,1.0
2023-12-07,5.58,5.59,5.55,5.55,843516,4.95950780961704,4.96839581644431,4.93284378913523,4.93284378913523,949049.676032963,0.0,1.0
2023-12-08,5.61,5.62,5.56,5.57,1136975,4.98617183009885,4.99505983692612,4.9417317959625,4.95061980278977,1279223.81485067,0.0,1.0
2023-12-11,5.63,5.65,5.58,5.6,1037534,5.0039478437534,5.02172385740794,4.95950780961704,4.97728382327158,1167341.58756109,0.0,1.0
2023-12-12,5.67,5.69,5.62,5.63,948573,5.03949987106248,5.05727588471702,4.99505983692612,5.0039478437534,1067250.5303321,0.0,1.0
2023-12-13,5.76,5.78,5.6635,5.68,1028026,5.11949193250791,5.13726794616246,5.03372266662475,5.04838787788975,1156644.02602139,0.0,1.0
2023-12-14,5.75,5.78,5.73,5.74,1721311,5.11060392568064,5.13726794616246,5.0928279120261,5.10171591885337,1936667.05421352,0.0,1.0
2023-12-15,5.68,5.73,5.68,5.72,888073,5.04838787788975,5.0928279120261,5.04838787788975,5.08393990519883,999181.275688452,0.0,1.0
2023-12-18,5.67,5.7,5.6502,5.7,844126,5.03949987106248,5.06616389154429,5.02190161754448,5.06616389154429,949735.994137633,0.0,1.0
2023-12-19,5.75,5.76,5.71,5.71,836189,5.11060392568064,5.11949193250791,5.07505189837156,5.07505189837156,940805.982995376,0.0,1.0
2023-12-20,5.66,5.76,5.66,5.74,765610,5.03061186423521,5.11949193250791,5.03061186423521,5.10171591885337,861396.728061585,0.0,1.0
2023-12-21,5.71,5.73,5.675,5.73,727764,5.07505189837156,5.0928279120261,5.04394387447611,5.0928279120261,818815.752669129,0.0,1.0
2023-12-22,5.71,5.76,5.7,5.73,753873,5.07505189837156,5.11949193250791,5.06616389154429,5.0928279120261,848191.292660717,0.0,1.0
2023-12-26,5.73,5.7475,5.69,5.7,544997,5.0928279120261,5.10838192397383,5.05727588471702,5.06616389154429,613182.472281423,0.0,1.0
2023-12-27,5.81,5.83,5.76,5.76,898467,5.16393196664427,5.18170798029881,5.11949193250791,5.11949193250791,1010875.6861474,0.0,1.0
2023-12-28,5.78,5.82,5.77,5.78,591693,5.13726794616246,5.17281997347154,5.12837993933518,5.13726794616246,665720.685749851,0.0,1.0
2023-12-29,5.76,5.8,5.76,5.8,546898,5.11949193250791,5.155043959817,5.11949193250791,5.155043959817,615321.309522375,0.0,1.0
2024-01-02,5.73,5.7899,5.72,5.77,3481255,5.0928279120261,5.14606707292145,5.08393990519883,5.12837993933518,3916800.5466857,0.0,1.0
2024-01-03,5.66,5.7,5.64,5.67,1612835,5.03061186423521,5.06616389154429,5.01283585058067,5.03949987106248,1814619.44319328,0.0,1.0
2024-01-04,5.69,5.75,5.685,5.71,948747,5.05727588471702,5.11060392568064,5.05283188130338,5.07505189837156,1067446.29975868,0.0,1.0
2024-01-05,5.72,5.76,5.68,5.69,1102549,5.08393990519883,5.11949193250791,5.04838787788975,5.05727588471702,1240490.72129096,0.0,1.0
2024-01-08,5.8,5.8,5.76,5.77,1185705,5.155043959817,5.155043959817,5.11949193250791,5.12837993933518,1334050.5054091,0.0,1.0
2024-01-09,5.71,5.75,5.7,5.75,1132368,5.07505189837156,5.11060392568064,5.06616389154429,5.11060392568064,1274040.42549293,0.0,1.0
2024-01-10,5.73,5.74,5.695,5.71,844120,5.0928279120261,5.10171591885337,5.06171988813066,5.07505189837156,949729.243467752,0.0,1.0
2024-01-11,5.7,5.75,5.66,5.73,1137909,5.06616389154429,5.11060392568064,5.03061186423521,5.0928279120261,1280274.66912897,0.0,1.0
2024-01-12,5.78,5.81,5.75,5.78,1836856,5.13726794616246,5.16393196664427,5.11060392568064,5.13726794616246,2066668.07946643,0.0,1.0
2024-01-16,5.79,5.8199,5.76,5.79,1670807,5.14615595298973,5.17273109340327,5.11949193250791,5.14615595298973,1879844.41559331,0.0,1.0
2024-01-17,5.82,5.8385,5.7801,5.79,1807138,5.17281997347154,5.18926278610199,5.13735682623073,5.14615595298973,2033232.01154081,0.0,1.0
2024-01-18,5.86,5.88,5.81,5.85,1859528,5.20837200078062,5.22614801443516,5.16393196664427,5.19948399395335,2092176.61072727,0.0,1.0
2024-01-19,5.91,5.92,5.825,5.84,2755689,5.25281203491697,5.26170004174424,5.17726397688517,5.19059598712608,3100457.78941668,0.0,1.0
2024-01-22,6.0,6.03,5.98,5.98,2232200,5.33280409636241,5.35946811684422,5.31502808270787,5.31502808270787,2511474.21843898,0.0,1.0
2024-01-23,5.97,6.0,5.94,5.99,1401838,5.3061400758806,5.33280409636241,5.27947605539879,5.32391608953514,1577224.26101069,0.0,1.0
2024-01-24,6.08,6.12,6.08,6.09,1344758,5.40390815098058,5.43946017828966,5.40390815098058,5.41279615780785,1513002.88819979,0.0,1.0
2024-01-25,6.01,6.06,5.9701,6.05,1402058,5.34169210318968,5.38613213732603,5.30622895594887,5.37724413049876,1577471.78557303,0.0,1.0
2024-01-26,6.01,6.02,5.98,5.99,3004944,5.34169210318968,5.35058011001695,5.31502808270787,5.32391608953514,3380897.49299029,0.0,1.0
2024-01-29,5.91,5.97,5.89,5.96,2334278,5.25281203491697,5.3061400758806,5.23503602126243,5.29725206905333,2626323.36514171,0.0,1.0
2024-01-30,5.86,5.89,5.85,5.86,2910478,5.20837200078062,5.23503602126243,5.19948399395335,5.20837200078062,3274612.69614455,0.0,1.0
2024-01-31,5.78,5.9399,5.77,5.92,2787086,5.13726794616246,5.27938717533051,5.12837993933518,5.26170004174424,3135782.91979761,0.0,1.0
2024-02-01,5.83,5.845,5.75,5.84,3340327,5.18170798029881,5.19503999053971,5.11060392568064,5.19059598712608,3758240.81249692,0.0,1.0
2024-02-02,5.81,5.82,5.75,5.75,2488526,5.16393196664427,5.17281997347154,5.11060392568064,5.11060392568064,2799869.58646855,0.0,1.0
2024-02-05,5.78,5.8,5.72,5.75,1738165,5.13726794616246,5.155043959817,5.08393990519883,5.11060392568064,1955629.6859121,0.0,1.0
2024-02-06,5.79,5.8,5.76,5.77,969650,5.14615595298973,5.155043959817,5.11949193250791,5.12837993933518,1090964.50851597,0.0,1.0
2024-02-07,5.8,5.81,5.765,5.79,1111502,5.155043959817,5.16393196664427,5.12393593592155,5.14615595298973,1250563.84586657,0.0,1.0
2024-02-08,5.79,5.83,5.78,5.8,880337,5.14615595298973,5.18170798029881,5.13726794616246,5.155043959817,990477.411987241,0.0,1.0
2024-02-09,5.79,5.79,5.73,5.77,1894408,5.14615595298973,5.14615595298973,5.0928279120261,5.12837993933518,2131420.50497471,0.0,1.0
2024-02-12,5.81,5.82,5.785,5.79,1133410,5.16393196664427,5.17281997347154,5.14171194957609,5.14615595298973,1275212.7918291,0.0,1.0
2024-02-13,5.67,5.76,5.65,5.75,2547084,5.03949987106248,5.11949193250791,5.02172385740794,5.11060392568064,2865753.87429372,0.0,1.0
2024-02-14,5.73,5.75,5.71,5.72,3170172,5.0928279120261,5.11060392568064,5.07505189837156,5.08393990519883,3566797.44020122,0.0,1.0
2024-02-15,5.79,5.8,5.705,5.71,2585404,5.14615595298973,5.155043959817,5.07060789495793,5.07505189837156,2908868.15260685,0.0,1.0
2024-02-16,5.7,5.78,5.7,5.77,2139131,5.06616389154429,5.13726794616246,5.06616389154429,5.12837993933518,2406761.20256411,0.0,1.0
2024-02-20,5.76,5.79,5.74,5.75,2251760,5.11949193250791,5.14615595298973,5.10171591885337,5.11060392568064,2533481.40225436,0.0,1.0
2024-02-21,5.84,5.85,5.78,5.81,2664320,5.19059598712608,5.19948399395335,5.13726794616246,5.16393196664427,2997657.46334171,0.0,1.0
2024-02-22,5.82,5.87,5.82,5.84,2474507,5.17281997347154,5.21726000760789,5.17281997347154,5.19059598712608,2784096.64628922,0.0,1.0
2024-02-23,5.82,5.83,5.745,5.75,1537509,5.17281997347154,5.18170798029881,5.10615992226701,5.11060392568064,1729869.28327117,0.0,1.0
2024-02-26,5.79,5.82,5.77,5.8,1761315,5.14615595298973,5.17281997347154,5.12837993933518,5.155043959817,1981676.02054021,0.0,1.0
2024-02-27,5.81,5.84,5.795,5.8,2364363,5.16393196664427,5.19059598712608,5.15059995640336,5.155043959817,2660172.34904177,0.0,1.0
2024-02-28,5.89,5.93,5.87,5.88,4588513,5.23503602126243,5.27058804857152,5.21726000760789,5.22614801443516,5162589.41872239,0.0,1.0
2024-02-29,5.92,5.96,5.91,5.93,5387837,5.26170004174424,5.29725206905333,5.25281203491697,5.27058804857152,6061918.16085102,0.0,1.0
2024-03-01,5.58,5.705,5.57,5.7,6432862,4.95950780961704,5.07060789495793,4.95061980278977,5.06616389154429,7237687.95975981,0.0,1.0
2024-03-04,5.55,5.59,5.53,5.54,2895024,4.93284378913523,4.96839581644431,4.91506777548069,4.92395578230796,3257225.22075177,0.0,1.0
2024-03-05,5.67,5.72,5.59,5.6,2074975,5.03949987106248,5.08393990519883,4.96839581644431,4.97728382327158,2334578.53973902,0.0,1.0
2024-03-06,5.78,5.8,5.735,5.74,2940899,5.13726794616246,5.155043959817,5.09727191543974,5.10171591885337,3308839.71755801,0.0,1.0
2024-03-07,5.87,5.88,5.8,5.81,2626039,5.21726000760789,5.22614801443516,5.155043959817,5.16393196664427,2954587.0643828,0.0,1.0
2024-03-08,5.8,5.85,5.79,5.85,2553881,5.155043959817,5.19948399395335,5.14615595298973,5.19948399395335,2873401.25815839,0.0,1.0
2024-03-11,5.8,5.82,5.76,5.8,1289012,5.155043959817,5.17281997347154,5.11949193250791,5.155043959817,1450282.41432599,0.0,1.0
2024-03-12,5.81,5.82,5.765,5.79,1735457,5.16393196664427,5.17281997347154,5.12393593592155,5.14615595298973,1952582.88357202,0.0,1.0
2024-03-13,5.83,5.86,5.8208,5.83,1010815,5.18170798029881,5.20837200078062,5.17353101401772,5.18170798029881,1137279.72946483,0.0,1.0
2024-03-14,5.79,5.845,5.77,5.83,1622700,5.14615595298973,5.19503999053971,5.12837993933518,5.18170798029881,1825718.66959096,0.0,1.0
2024-03-15,5.76,5.82,5.75,5.77,1896487,5.11949193250791,5.17281997347154,5.11060392568064,5.12837993933518,2133759.61208884,0.0,1.0
2024-03-18,5.78,5.8,5.73,5.75,1626575,5.13726794616246,5.155043959817,5.0928279120261,5.11060392568064,1830078.47722309,0.0,1.0
2024-03-19,5.81,5.82,5.765,5.78,1152783,5.16393196664427,5.17281997347154,5.12393593592155,5.13726794616246,1297009.57976648,0.0,1.0
2024-03-20,5.86,5.88,5.75,5.76,1554183,5.20837200078062,5.22614801443516,5.11060392568064,5.11949193250791,1748629.39487329,0.0,1.0
2024-03-21,5.87,5.93,5.855,5.86,2863068,5.21726000760789,5.27058804857152,5.20392799736699,5.20837200078062,3221271.15296016,0.0,1.0
2024-03-22,5.91,5.97,5.9,5.94,1841777,5.25281203491697,5.3061400758806,5.2439240280897,5.27947605539879,2072204.75388133,0.0,1.0
2024-03-25,5.99,6.02,5.93,5.94,1991004,5.32391608953514,5.35058011001695,5.27058804857152,5.27947605539879,2240101.78962857,0.0,1.0
2024-03-26,6.04,6.09,6.03,6.09,1232672,5.36835612367149,5.41279615780785,5.35946811684422,5.41279615780785,1386893.62413387,0.0,1.0
2024-03-27,6.08,6.09,6.03,6.03,1796071,5.40390815098058,5.41279615780785,5.35946811684422,5.35946811684422,2020780.40094343,0.0,1.0
2024-03-28,6.05,6.08,6.0415,6.06,1002137,5.37724413049876,5.40390815098058,5.36968932469558,5.38613213732603,1127516.01059215,0.0,1.0
2024-04-01,6.01,6.08,5.99,6.05,1030119,5.34169210318968,5.40390815098058,5.32391608953514,5.37724413049876,1158998.88469857,0.0,1.0
2024-04-02,6.04,6.06,6.01,6.02,1571007,5.36835612367149,5.38613213732603,5.34169210318968,5.35058011001695,1767558.27322246,0.0,1.0
2024-04-03,6.18,6.19,6.13,6.13,1866881,5.49278821925328,5.50167622608055,5.44834818511693,5.44834818511693,2100449.55666768,0.0,1.0
2024-04-04,6.12,6.26,6.11,6.23,1571697,5.43946017828966,5.56389227387145,5.43057217146239,5.53722825338964,1768334.60025889,0.0,1.0
2024-04-05,6.16,6.19,6.1,6.1,1967590,5.47501220559874,5.50167622608055,5.42168416463512,5.42168416463512,2213758.42552565,0.0,1.0
2024-04-08,6.3,6.31,6.26,6.26,1656419,5.59944430118053,5.6083323080078,5.56389227387145,5.56389227387145,1863656.30921624,0.0,1.0
2024-04-09,6.26,6.38,6.22,6.35,2827475,5.56389227387145,5.6705483557987,5.52834024656237,5.64388433531688,3181225.0541084,0.0,1.0
2024-04-10,6.19,6.2475,6.15,6.19,4530823,5.50167622608055,5.55278226533736,5.46612419877147,5.50167622608055,5097681.72780682,0.0,1.0
2024-04-11,5.95,6.07,5.89,6.07,6076342,5.28836406222606,5.39502014415331,5.23503602126243,5.39502014415331,6836563.15537047,0.0,1.0
2024-04-12,5.88,5.9379,5.84,5.91,3764620,5.22614801443516,5.27760957396506,5.19059598712608,5.25281203491697,4235617.80853856,0.0,1.0
2024-04-15,5.91,6.035,5.89,6.0,3965054,5.25281203491697,5.36391212025786,5.23503602126243,5.33280409636241,4461128.43639386,0.0,1.0
2024-04-16,5.87,5.8862,5.81,5.85,4223175,5.21726000760789,5.23165857866807,5.16393196664427,5.19948399395335,4751543.37982979,0.0,1.0
2024-04-17,5.87,5.94,5.845,5.89,3097521,5.21726000760789,5.27947605539879,5.19503999053971,5.23503602126243,3485056.95393484,0.0,1.0
2024-04-18,5.89,5.99,5.87,5.94,4086430,5.23503602126243,5.32391608953514,5.21726000760789,5.27947605539879,4597689.98766044,0.0,1.0
2024-04-19,5.86,5.87,5.775,5.79,3173418,5.20837200078062,5.21726000760789,5.13282394274882,5.14615595298973,3570449.55260739,0.0,1.0
2024-04-22,6.06,6.11,5.98,5.99,2498105,5.38613213732603,5.43057217146239,5.31502808270787,5.32391608953514,2810647.03093519,0.0,1.0
2024-04-23,6.19,6.215,6.085,6.09,3317043,5.50167622608055,5.52389624314873,5.40835215439421,5.41279615780785,3732043.71290812,0.0,1.0
2024-04-24,6.12,6.15,6.09,6.13,1804212,5.43946017828966,5.46612419877147,5.41279615780785,5.44834818511693,2029939.93486168,0.0,1.0
2024-04-25,6.13,6.15,6.05,6.07,2642635,5.44834818511693,5.46612419877147,5.37724413049876,5.39502014415331,2973259.41727646,0.0,1.0
2024-04-26,6.2,6.26,6.16,6.24,2328756,5.51056423290782,5.56389227387145,5.47501220559874,5.54611626021691,2620110.49862696,0.0,1.0
2024-04-29,6.25,6.27,6.22,6.24,1780514,5.55500426704418,5.57278028069872,5.52834024656237,5.54611626021691,2003277.03905101,0.0,1.0
2024-04-30,6.17,6.27,6.16,6.23,2176539,5.48390021242601,5.57278028069872,5.47501220559874,5.53722825338964,2448849.37905518,0.0,1.0
2024-05-01,6.24,6.32,6.151,6.16,1977592,5.54611626021691,5.61722031483507,5.4670129994542,5.47501220559874,2225011.79221897,0.0,1.0
2024-05-02,6.26,6.295,6.205,6.28,3340084,5.56389227387145,5.5950002977669,5.51500823632146,5.58166828752599,3757967.4103667,0.0,1.0
2024-05-03,6.33,6.34,6.26,6.3,2710997,5.62610832166234,5.63499632848961,5.56389227387145,5.59944430118053,3050174.29968884,0.0,1.0
2024-05-06,6.47,6.48,6.4,6.4,2308563,5.75054041724413,5.7594284240714,5.68832436945324,5.68832436945324,2597391.11913904,0.0,1.0
2024-05-07,6.5,6.56,6.48,6.54,2010633,5.77720443772594,5.83053247868957,5.7594284240714,5.81275646503503,2262186.60614758,0.0,1.0
2024-05-08,6.46,6.47,6.405,6.41,1880527,5.74165241041686,5.75054041724413,5.69276837286687,5.69721237628051,2115802.83020267,0.0,1.0
2024-05-09,6.5,6.54,6.48,6.48,2973170,5.77720443772594,5.81275646503503,5.7594284240714,5.7594284240714,3345148.19551843,0.0,1.0
2024-05-10,6.62,6.62,6.56,6.6,1883585,5.88386051965319,5.88386051965319,5.83053247868957,5.86608450599865,2119243.42161921,0.0,1.0
2024-05-13,6.63,6.67,6.61,6.61,3595651,5.89274852648046,5.92830055378955,5.87497251282592,5.87497251282592,4045508.81865619,0.0,1.0
2024-05-14,6.71,6.71,6.61,6.61,2798392,5.96385258109863,5.96385258109863,5.87497251282592,5.87497251282592,3148503.43207862,0.0,1.0
2024-05-15,6.76,6.78,6.7009,6.72,2692680,6.00829261523498,6.02606862888952,5.95576449488581,5.9727405879259,3029565.6296507,0.0,1.0
2024-05-16,6.82,6.84,6.745,6.76,3325707,6.06162065619861,6.07939666985315,5.99496060499408,6.00829261523498,3741791.68021775,0.0,1.0
2024-05-17,6.88,6.88,6.8,6.82,2401733,6.11494869716223,6.11494869716223,6.04384464254407,6.06162065619861,2702217.77129026,0.0,1.0
2024-05-20,6.89,6.96,6.87,6.9,3027960,6.1238367039895,6.1860527517804,6.10606069033496,6.13272471081677,3406793.0626577,0.0,1.0
2024-05-21,6.87,6.9,6.85,6.87,1674019,6.10606069033496,6.13272471081677,6.08828467668042,6.10606069033496,1883458.27420348,0.0,1.0
2024-05-22,6.79,6.89,6.78,6.85,1679767,6.03495663571679,6.1238367039895,6.02606862888952,6.08828467668042,1889925.41595045,0.0,1.0
2024-05-23,6.69,6.805,6.67,6.79,1794007,5.94607656744409,6.0482886459577,5.92830055378955,6.03495663571679,2018458.17050402,0.0,1.0
2024-05-24,6.7,6.76,6.69,6.69,6659706,5.95496457427136,6.00829261523498,5.94607656744409,5.94607656744409,7492912.78621244,0.0,1.0
2024-05-28,6.46,6.58,6.435,6.56,4128577,5.74165241041686,5.84830849234411,5.71943239334869,5.83053247868957,4645110.06824665,0.0,1.0
2024-05-29,6.48,6.49,6.44,6.45,2223586,5.7594284240714,5.76831643089867,5.72387639676232,5.73276440358959,2501782.50671171,0.0,1.0
2024-05-30,6.41,6.45,6.39,6.43,3149360,5.69721237628051,5.73276440358959,5.67943636262597,5.71498838993505,3543381.6166038,0.0,1.0
2024-05-31,6.46,6.46,6.3903,6.43,2640125,5.74165241041686,5.74165241041686,5.67970300283079,5.71498838993505,2970435.38704248,0.0,1.0
2024-06-03,6.48,6.48,6.41,6.47,1334503,5.7594284240714,5.7594284240714,5.69721237628051,5.75054041724413,1501464.86825978,0.0,1.0
2024-06-04,6.33,6.375,6.31,6.35,1405369,5.62610832166234,5.66610435238506,5.6083323080078,5.64388433531688,1581197.03023626,0.0,1.0
2024-06-05,6.37,6.3899,6.33,6.37,1100779,5.66166034897143,5.67934748255769,5.62610832166234,5.66166034897143,1238499.27367577,0.0,1.0
2024-06-06,6.39,6.43,6.38,6.38,1315291,5.67943636262597,5.71498838993505,5.6705483557987,5.6705483557987,1479849.22329757,0.0,1.0
2024-06-07,6.37,6.42,6.36,6.39,1567775,5.66166034897143,5.70610038310778,5.65277234214416,5.67943636262597,1763921.91237935,0.0,1.0
2024-06-10,6.31,6.33,6.265,6.28,932057,5.6083323080078,5.62610832166234,5.56833627728508,5.58166828752599,1048668.18637021,0.0,1.0
2024-06-11,6.22,6.25,6.17,6.25,2150261,5.52834024656237,5.55500426704418,5.48390021242601,5.55500426704418,2419283.69519524,0.0,1.0
2024-06-12,6.33,6.41,6.3101,6.36,1786345,5.62610832166234,5.69721237628051,5.60842118807607,5.65277234214416,2009837.56506469,0.0,1.0
2024-06-13,6.25,6.275,6.15,6.26,2999548,5.55500426704418,5.57722428411236,5.46612419877147,5.56389227387145,3374826.39054306,0.0,1.0
2024-06-14,6.15,6.2,6.09,6.1,2218094,5.46612419877147,5.51056423290782,5.41279615780785,5.42168416463512,2495603.39354637,0.0,1.0
2024-06-17,6.15,6.16,6.06,6.09,2653555,5.61930366363538,5.62844074276325,5.53706995148462,5.56448118886821,2904161.12508899,0.172344,1.0
2024-06-18,6.24,6.26,6.22,6.22,1606043,5.70153737578615,5.71981153404187,5.68326321753042,5.68326321753042,1757720.35847054,0.0,1.0
2024-06-20,6.33,6.36,6.26,6.26,3880121,5.78377108793691,5.81118232532049,5.71981153404187,5.71981153404187,4246566.04775156,0.0,1.0
2024-06-21,6.27,6.3,6.23,6.28,2145339,5.72894861316973,5.75635985055332,5.69240029665828,5.7380856922976,2347948.3650941,0.0,1.0
2024-06-24,6.36,6.4,6.34,6.35,2926466,5.81118232532049,5.84773064183194,5.79290816706477,5.80204524619263,3202846.29152012,0.0,1.0
2024-06-25,6.29,6.3,6.26,6.28,2095927,5.74722277142546,5.75635985055332,5.71981153404187,5.7380856922976,2293869.81405111,0.0,1.0
2024-06-26,6.25,6.27,6.24,6.27,1292723,5.71067445491401,5.72894861316973,5.70153737578615,5.72894861316973,1414809.89921385,0.0,1.0
2024-06-27,6.14,6.22,6.13,6.22,1393190,5.61016658450752,5.68326321753042,5.60102950537966,5.68326321753042,1524765.16893855,0.0,1.0
2024-06-28,6.13,6.17,6.1,6.14,2373932,5.60102950537966,5.63757782189111,5.57361826799607,5.61016658450752,2598130.06627138,0.0,1.0
2024-07-01,6.26,6.31,6.24,6.26,3372710,5.71981153404187,5.76549692968118,5.70153737578615,5.71981153404187,3691234.31328873,0.0,1.0
2024-07-02,6.22,6.245,6.175,6.2,1641154,5.68326321753042,5.70610591535008,5.64214636145504,5.6649890592747,1796147.29940939,0.0,1.0
2024-07-03,6.33,6.345,6.315,6.32,1112748,5.78377108793691,5.7974767066287,5.77006546924511,5.77463400880904,1217837.76240572,0.0,1.0
2024-07-05,6.23,6.31,6.2,6.3,722802,5.69240029665828,5.76549692968118,5.6649890592747,5.75635985055332,791064.616914506,0.0,1.0
2024-07-08,6.18,6.29,6.17,6.26,1524542,5.64671490101897,5.74722277142546,5.63757782189111,5.71981153404187,1668522.26916925,0.0,1.0
2024-07-09,6.25,6.27,6.19,6.19,1805101,5.71067445491401,5.72894861316973,5.65585198014683,5.65585198014683,1975577.72537568,0.0,1.0
2024-07-10,6.35,6.365,6.315,6.32,1877140,5.80204524619263,5.81575086488443,5.77006546924511,5.77463400880904,2054420.20774001,0.0,1.0
2024-07-11,6.37,6.43,6.36,6.41,1343917,5.82031940444836,5.87514187921553,5.81118232532049,5.85686772095981,1470838.74528556,0.0,1.0
2024-07-12,6.41,6.43,6.38,6.39,1999461,5.85686772095981,5.87514187921553,5.82945648357622,5.83859356270408,2188293.40538694,0.0,1.0
2024-07-15,6.32,6.38,6.29,6.38,2450293,5.77463400880904,5.82945648357622,5.74722277142546,5.82945648357622,2681702.72546741,0.0,1.0
2024-07-16,6.29,6.3,6.21,6.22,1456729,5.74722277142546,5.75635985055332,5.67412613840256,5.68326321753042,1594304.89723776,0.0,1.0
2024-07-17,6.28,6.32,6.275,6.28,1399447,5.7380856922976,5.77463400880904,5.73351715273366,5.7380856922976,1531613.09037213,0.0,1.0
2024-07-18,6.24,6.32,6.23,6.28,1252075,5.70153737578615,5.77463400880904,5.69240029665828,5.7380856922976,1370323.03483281,0.0,1.0
2024-07-19,6.2,6.28,6.19,6.24,1978844,5.6649890592747,5.7380856922976,5.65585198014683,5.70153737578615,2165729.30179159,0.0,1.0
2024-07-22,6.39,6.4,6.3,6.31,2340916,5.83859356270408,5.84773064183194,5.75635985055332,5.76549692968118,2561995.98059916,0.0,1.0
2024-07-23,6.34,6.35,6.3,6.32,1105728,5.79290816706477,5.80204524619263,5.75635985055332,5.77463400880904,1210154.78198959,0.0,1.0
2024-07-24,6.26,6.33,6.26,6.29,1150736,5.71981153404187,5.78377108793691,5.71981153404187,5.74722277142546,1259413.4119852,0.0,1.0
2024-07-25,6.25,6.295,6.21,6.23,2144006,5.71067445491401,5.75179131098939,5.67412613840256,5.69240029665828,2346489.47436836,0.0,1.0
2024-07-26,6.35,6.35,6.29,6.29,1010728,5.80204524619263,5.80204524619263,5.74722277142546,5.74722277142546,1106182.82479125,0.0,1.0
2024-07-29,6.41,6.41,6.335,6.38,1072570,5.85686772095981,5.85686772095981,5.78833962750084,5.82945648357622,1173865.28560241,0.0,1.0
2024-07-30,6.43,6.44,6.395,6.43,1394048,5.87514187921553,5.88427895834339,5.84316210226801,5.87514187921553,1525704.1998783,0.0,1.0
2024-07-31,6.45,6.48,6.41,6.46,1611546,5.89341603747126,5.92082727485484,5.85686772095981,5.90255311659912,1763743.07089646,0.0,1.0
2024-08-01,6.12,6.3,6.105,6.3,3088340,5.5918924262518,5.75635985055332,5.57818680756,5.75635985055332,3380007.93993617,0.0,1.0
2024-08-02,5.95,6.035,5.9,6.03,3176948,5.43656208107814,5.51422725366497,5.39087668543882,5.50965871410104,3476984.22607754,0.0,1.0
2024-08-05,5.85,5.86,5.74,5.79,6230789,5.34519128979951,5.35432836892737,5.24468341939303,5.29036881503234,6819235.02336755,0.0,1.0
2024-08-06,5.86,5.87,5.74,5.75,3516241,5.35432836892737,5.36346544805524,5.24468341939303,5.25382049852089,3848320.61843227,0.0,1.0
2024-08-07,5.91,5.99,5.89,5.96,2433689,5.40001376456669,5.47311039758959,5.38173960631096,5.445699160206,2663530.61623244,0.0,1.0
2024-08-08,6.0,6.0,5.92,5.96,1901524,5.48224747671745,5.48224747671745,5.40915084369455,5.445699160206,2081107.07304869,0.0,1.0
2024-08-09,6.06,6.06,5.96,5.99,1304730,5.53706995148462,5.53706995148462,5.445699160206,5.47311039758959,1427950.86016207,0.0,1.0
2024-08-12,6.03,6.06,6.02,6.06,957818,5.50965871410104,5.53706995148462,5.50052163497317,5.53706995148462,1048275.91684004,0.0,1.0
2024-08-13,6.12,6.13,6.06,6.06,1875849,5.5918924262518,5.60102950537966,5.53706995148462,5.53706995148462,2053007.28356377,0.0,1.0
2024-08-14,6.21,6.22,6.15,6.15,1386224,5.67412613840256,5.68326321753042,5.61930366363538,5.61930366363538,1517141.28837177,0.0,1.0
2024-08-15,6.28,6.3,6.235,6.28,1491740,5.7380856922976,5.75635985055332,5.69696883622222,5.7380856922976,1632622.39401114,0.0,1.0
2024-08-16,6.41,6.42,6.33,6.33,1874967,5.85686772095981,5.86600480008767,5.78377108793691,5.78377108793691,2052041.9860243,0.0,1.0
2024-08-19,6.43,6.44,6.41,6.42,1200932,5.87514187921553,5.88427895834339,5.85686772095981,5.86600480008767,1314350.0052855,0.0,1.0
2024-08-20,6.42,6.44,6.38,6.38,1064049,5.86600480008767,5.88427895834339,5.82945648357622,5.82945648357622,1164539.54826254,0.0,1.0
2024-08-21,6.44,6.48,6.42,6.44,1724487,5.88427895834339,5.92082727485484,5.86600480008767,5.88427895834339,1887350.40582213,0.0,1.0
2024-08-22,6.02,6.0599,5.93,5.97,6237670,5.50052163497317,5.53697858069334,5.41828792282241,5.45483623933386,6826765.87639368,0.0,1.0
2024-08-23,6.12,6.1358,6.01,6.02,2363274,5.5918924262518,5.60632901127382,5.49138455584531,5.50052163497317,2586465.50711538,0.0,1.0
2024-08-26,6.01,6.06,6.01,6.04,2409388,5.49138455584531,5.53706995148462,5.49138455584531,5.5187957932289,2636934.58958111,0.0,1.0
2024-08-27,6.13,6.13,6.07,6.09,2545522,5.60102950537966,5.60102950537966,5.54620703061248,5.56448118886821,2785925.30980468,0.0,1.0
2024-08-28,6.13,6.14,6.08,6.1,1600980,5.60102950537966,5.61016658450752,5.55534410974035,5.57361826799607,1752179.20037269,0.0,1.0
2024-08-29,6.1,6.14,6.09,6.12,1879115,5.57361826799607,5.61016658450752,5.56448118886821,5.5918924262518,2056581.73000808,0.0,1.0
2024-08-30,6.11,6.12,6.075,6.08,1062278,5.58275534712393,5.5918924262518,5.55077557017642,5.55534410974035,1162601.29209204,0.0,1.0
2024-09-03,6.0,6.06,5.985,6.03,1096358,5.48224747671745,5.53706995148462,5.46854185802565,5.50965871410104,1199899.86368487,0.0,1.0
2024-09-04,6.03,6.0899,6.02,6.03,2484625,5.50965871410104,5.56438981807693,5.50052163497317,5.50965871410104,2719277.09635723,0.0,1.0
2024-09-05,6.01,6.07,5.96,6.05,3002285,5.65281846987638,5.70925259769545,5.60579003002716,5.69044122175576,3191988.73025098,0.17668,1.0
2024-09-06,5.94,6.05,5.92,6.03,3566212,5.58697865408747,5.69044122175576,5.56816727814779,5.67162984581607,3791548.27529226,0.0,1.0
2024-09-09,6.01,6.02,5.95,5.95,3520059,5.65281846987638,5.66222415784623,5.59638434205732,5.59638434205732,3742479.03107751,0.0,1.0
2024-09-10,5.87,5.97,5.825,5.97,4818226,5.52113883829856,5.61519571799701,5.47881324243427,5.61519571799701,5122672.59497425,0.0,1.0
2024-09-11,5.91,5.92,5.8,5.92,3267849,5.55876159017794,5.56816727814779,5.45529902250965,5.56816727814779,3474332.77658914,0.0,1.0
2024-09-12,5.92,5.93,5.825,5.85,3230883,5.56816727814779,5.57757296611763,5.47881324243427,5.50232746235888,3435031.02628813,0.0,1.0
2024-09-13,5.98,6.03,5.96,5.97,3041747,5.62460140596685,5.67162984581607,5.60579003002716,5.61519571799701,3233944.19393053,0.0,1.0
2024-09-16,6.01,6.02,5.955,5.97,2388389,5.65281846987638,5.66222415784623,5.60108718604224,5.61519571799701,2539302.82150276,0.0,1.0
2024-09-17,6.0,6.045,5.96,6.01,2518678,5.64341278190654,5.68573837777084,5.60579003002716,5.65281846987638,2677824.32085264,0.0,1.0
2024-09-18,6.06,6.15,6.014,6.04,2845328,5.6998469097256,5.7844981014542,5.65658074506432,5.68103553378592,3025114.17465949,0.0,1.0
2024-09-19,6.28,6.29,6.16,6.21,4060058,5.90677204506218,5.91617773303202,5.79390378942405,5.84093222927327,4316598.65074945,0.0,1.0
2024-09-20,6.24,6.25,6.184,6.21,4186377,5.8691492931828,5.87855498115264,5.81647744055167,5.84093222927327,4450899.29989388,0.0,1.0
2024-09-23,6.26,6.27,6.195,6.21,1586069,5.88796066912249,5.89736635709233,5.8268236973185,5.84093222927327,1686287.06914914,0.0,1.0
2024-09-24,6.38,6.44,6.345,6.39,4816386,6.00082892476062,6.05726305257969,5.96790901686617,6.01023461273046,5120716.33190673,0.0,1.0
2024-09-25,6.29,6.39,6.29,6.38,3016270,5.91617773303202,6.01023461273046,5.91617773303202,6.00082892476062,3206857.39275056,0.0,1.0
2024-09-26,6.44,6.46,6.38,6.38,3469808,6.05726305257969,6.07607442851937,6.00082892476062,6.00082892476062,3689052.84879173,0.0,1.0
2024-09-27,6.39,6.47,6.39,6.46,2233563,6.01023461273046,6.08548011648922,6.01023461273046,6.07607442851937,2374693.91623566,0.0,1.0
2024-09-30,6.39,6.42,6.331,6.41,2958760,6.01023461273046,6.03845167664,5.95474105370838,6.02904598867015,3145713.54002614,0.0,1.0
2024-10-01,6.22,6.35,6.185,6.34,3864423,5.85033791724311,5.97261186085109,5.81741800934866,5.96320617288124,4108602.16965501,0.0,1.0
2024-10-02,6.21,6.26,6.19,6.22,4085255,5.84093222927327,5.88796066912249,5.82212085333358,5.85033791724311,4343387.7597235,0.0,1.0
2024-10-03,6.14,6.15,6.095,6.13,4007179,5.77509241348436,5.7844981014542,5.73276681762006,5.76568672551451,4260378.41447377,0.0,1.0
2024-10-04,6.3,6.31,6.21,6.22,5352316,5.92558342100187,5.93498910897171,5.84093222927327,5.85033791724311,5690509.84591469,0.0,1.0
2024-10-07,6.22,6.28,6.2,6.27,2700587,5.85033791724311,5.90677204506218,5.83152654130342,5.89736635709233,2871227.50473799,0.0,1.0
2024-10-08,6.22,6.2465,6.19,6.23,1827353,5.85033791724311,5.8752629903632,5.82212085333358,5.85974360521296,1942816.94848768,0.0,1.0
2024-10-09,6.24,6.25,6.16,6.17,2164838,5.8691492931828,5.87855498115264,5.79390378942405,5.80330947739389,2301626.42747743,0.0,1.0
2024-10-10,6.21,6.245,6.19,6.24,2601834,5.84093222927327,5.87385213716772,5.82212085333358,5.8691492931828,2766234.65326704,0.0,1.0
2024-10-11,6.26,6.28,6.21,6.22,2051069,5.88796066912249,5.90677204506218,5.84093222927327,5.85033791724311,2180668.76827721,0.0,1.0
2024-10-14,6.26,6.26,6.21,6.22,2491483,5.88796066912249,5.88796066912249,5.84093222927327,5.85033791724311,2648910.96535202,0.0,1.0
2024-10-15,6.24,6.33,6.24,6.3,3883461,5.8691492931828,5.9538004849114,5.8691492931828,5.92558342100187,4128843.11328511,0.0,1.0
2024-10-16,6.35,6.37,6.3,6.3,1818255,5.97261186085109,5.99142323679078,5.92558342100187,5.92558342100187,1933144.07816796,0.0,1.0
2024-10-17,6.36,6.43,6.32,6.41,4646800,5.98201754882093,6.04785736460984,5.94439479694156,6.02904598867015,4940414.7946415,0.0,1.0
2024-10-18,6.43,6.46,6.4,6.45,1964406,6.04785736460984,6.07607442851937,6.01964030070031,6.06666874054953,2088529.84098359,0.0,1.0
2024-10-21,6.35,6.4,6.34,6.38,1547409,5.97261186085109,6.01964030070031,5.96320617288124,6.00082892476062,1645184.28100228,0.0,1.0
2024-10-22,6.47,6.47,6.385,6.41,2533976,6.08548011648922,6.08548011648922,6.00553176874554,6.02904598867015,2694088.94716073,0.0,1.0
2024-10-23,6.4,6.42,6.35,6.4,2344025,6.01964030070031,6.03845167664,5.97261186085109,6.01964030070031,2492135.61784659,0.0,1.0
2024-10-24,6.44,6.44,6.4,6.41,1307441,6.05726305257969,6.05726305257969,6.01964030070031,6.02904598867015,1390053.55503161,0.0,1.0
2024-10-25,6.35,6.445,6.33,6.43,2868884,5.97261186085109,6.06196589656461,5.9538004849114,6.04785736460984,3050158.59466951,0.0,1.0
2024-10-28,6.41,6.43,6.36,6.36,2352248,6.02904598867015,6.04785736460984,5.98201754882093,5.98201754882093,2500878.20002279,0.0,1.0
2024-10-29,6.37,6.42,6.34,6.39,2840740,5.99142323679078,6.03845167664,5.96320617288124,6.01023461273046,3020236.27522809,0.0,1.0
2024-10-30,6.33,6.38,6.31,6.31,3642621,5.9538004849114,6.00082892476062,5.93498910897171,5.93498910897171,3872785.28873027,0.0,1.0
2024-10-31,6.28,6.35,6.25,6.34,3965942,5.90677204506218,5.97261186085109,5.87855498115264,5.96320617288124,4216535.79484593,0.0,1.0
2024-11-01,6.32,6.42,6.32,6.41,2480246,5.94439479694156,6.03845167664,5.94439479694156,6.02904598867015,2636963.93921632,0.0,1.0
2024-11-04,6.35,6.385,6.3,6.38,3409990,5.97261186085109,6.00553176874554,5.92558342100187,6.00082892476062,3625455.16174132,0.0,1.0
2024-11-05,6.42,6.43,6.37,6.38,1633322,6.03845167664,6.04785736460984,5.99142323679078,6.00082892476062,1736525.8184586,0.0,1.0
2024-11-06,6.66,6.67,6.475,6.49,6909282,6.26418818791626,6.2735938758861,6.09018296047414,6.10429149242891,7345854.99981712,0.0,1.0
2024-11-07,6.71,6.78,6.68,6.72,3423886,6.31121662776548,6.37705644355439,6.28299956385595,6.32062231573532,3640229.20064687,0.0,1.0
2024-11-08,6.54,6.635,6.515,6.63,3233772,6.15131993227813,6.24067396799165,6.12780571235352,6.23597112400673,3438102.57194143,0.0,1.0
2024-11-11,6.58,6.58,6.53,6.56,2951554,6.1889426841575,6.1889426841575,6.14191424430828,6.17013130821782,3138052.21846933,0.0,1.0
2024-11-12,6.43,6.49,6.345,6.48,3537206,6.04785736460984,6.10429149242891,5.96790901686617,6.09488580445906,3760709.48913116,0.0,1.0
2024-11-13,6.34,6.37,6.27,6.31,2318734,5.96320617288124,5.99142323679078,5.89736635709233,5.93498910897171,2465246.56934627,0.0,1.0
2024-11-14,6.33,6.41,6.32,6.39,4261522,5.9538004849114,6.02904598867015,5.94439479694156,6.01023461273046,4530792.44565943,0.0,1.0
2024-11-15,6.44,6.53,6.4102,6.5,4531282,6.05726305257969,6.14191424430828,6.02923410242955,6.11369718039875,4817597.62234069,0.0,1.0
2024-11-18,6.46,6.51,6.43,6.43,3033676,6.07607442851937,6.1231028683686,6.04785736460984,6.04785736460984,3225363.2160947,0.0,1.0
2024-11-19,6.33,6.35,6.26,6.29,3004730,5.9538004849114,5.97261186085109,5.88796066912249,5.91617773303202,3194588.22112059,0.0,1.0
2024-11-20,6.24,6.3,6.22,6.28,2347311,5.8691492931828,5.92558342100187,5.85033791724311,5.90677204506218,2495629.24852043,0.0,1.0
2024-11-21,6.26,6.28,6.2,6.2,3343267,5.88796066912249,5.90677204506218,5.83152654130342,5.83152654130342,3554516.17225546,0.0,1.0
2024-11-22,6.23,6.25,6.1807,6.2,2745285,5.85974360521296,5.87855498115264,5.81337356352162,5.83152654130342,2918749.81266837,0.0,1.0
2024-11-25,6.29,6.3,6.245,6.29,5102120,5.91617773303202,5.92558342100187,5.87385213716772,5.91617773303202,5424504.8489361,0.0,1.0
2024-11-26,6.19,6.26,6.16,6.25,3586223,5.82212085333358,5.88796066912249,5.79390378942405,5.87855498115264,3812823.69933796,0.0,1.0
2024-11-27,6.29,6.31,6.2199,6.22,2738081,5.91617773303202,5.93498910897171,5.85024386036341,5.85033791724311,2911090.61748446,0.0,1.0
2024-11-29,6.49,6.5,6.39,6.4,2666845,6.10429149242891,6.11369718039875,6.01023461273046,6.01964030070031,2835353.46755094,0.0,1.0
2024-12-02,6.34,6.39,6.3,6.37,4040486,5.96320617288124,6.01023461273046,5.92558342100187,5.99142323679078,4295789.96555519,0.0,1.0
2024-12-03,6.41,6.43,6.34,6.4,4600155,6.02904598867015,6.04785736460984,5.96320617288124,6.01964030070031,4890822.46269348,0.0,1.0
2024-12-04,6.52,6.5682,6.493,6.51,2604456,6.13250855633844,6.17784397235309,6.10711319881986,6.1231028683686,2769022.32813825,0.0,1.0
2024-12-05,6.54,6.59,6.53,6.54,2996348,6.15131993227813,6.19834837212735,6.14191424430828,6.15131993227813,3185676.59229888,0.0,1.0
2024-12-06,6.48,6.545,6.44,6.54,3745516,6.09488580445906,6.15602277626305,6.05726305257969,6.15131993227813,3982181.85847604,0.0,1.0
2024-12-09,6.42,6.54,6.4,6.52,3068509,6.03845167664,6.15131993227813,6.01964030070031,6.13250855633844,3262397.18969841,0.0,1.0
2024-12-10,6.36,6.4006,6.34,6.4,4003253,5.98201754882093,6.0202046419785,5.96320617288124,6.01964030070031,4256204.3444721,0.0,1.0
2024-12-11,6.38,6.42,6.32,6.42,5930529,6.00082892476062,6.03845167664,5.94439479694156,6.03845167664,6305258.07257692,0.0,1.0
2024-12-12,6.32,6.42,6.31,6.36,3985220,5.94439479694156,6.03845167664,5.93498910897171,5.98201754882093,4237031.90322398,0.0,1.0
2024-12-13,6.31,6.39,6.3,6.39,4953208,5.93498910897171,6.01023461273046,5.92558342100187,6.01023461273046,5266183.62833275,0.0,1.0
2024-12-16,5.95,6.07,5.925,6.02,10583309,5.59638434205732,5.70925259769545,5.57287012213271,5.66222415784623,11252030.7221879,0.0,1.0
2024-12-17,5.83,5.915,5.815,5.91,7284796,5.48351608641919,5.56346443416286,5.46940755446442,5.55876159017794,7745096.39630395,0.0,1.0
2024-12-18,5.68,5.88,5.66,5.86,5504420,5.34243076687152,5.53054452626841,5.32361939093184,5.51173315032872,5852224.75766561,0.0,1.0
2024-12-19,5.76,5.8,5.74,5.77,4899269,5.41767627063028,5.45529902250965,5.39886489469059,5.42708195860012,5208836.41442034,0.0,1.0
2024-12-20,5.81,5.85,5.6988,5.71,5223039,5.4647047104795,5.50232746235888,5.36011346025483,5.37064783078106,5553064.29125194,0.0,1.0
2024-12-23,5.83,5.84,5.76,5.8,5324236,5.48351608641919,5.49292177438903,5.41767627063028,5.45529902250965,5660655.57040606,0.0,1.0
2024-12-24,5.84,5.85,5.7891,5.82,1105528,5.49292177438903,5.50232746235888,5.44504682262252,5.47411039844934,1175382.3894057,0.0,1.0
2024-12-26,5.87,5.9,5.83,5.9,1414173,5.52113883829856,5.5493559022081,5.48351608641919,5.5493559022081,1503529.57118502,0.0,1.0
2024-12-27,5.84,5.88,5.82,5.85,3295851,5.49292177438903,5.53054452626841,5.47411039844934,5.50232746235888,3504104.1235547,0.0,1.0
2024-12-30,5.86,5.88,5.8301,5.84,4329412,5.51173315032872,5.53054452626841,5.48361014329889,5.49292177438903,4602972.17373213,0.0,1.0
2024-12-31,5.89,5.93,5.85,5.89,3854130,5.53995021423825,5.57757296611763,5.50232746235888,5.53995021423825,4097658.79152786,0.0,1.0
2025-01-02,5.89,5.95,5.86,5.93,6510620,5.53995021423825,5.59638434205732,5.51173315032872,5.57757296611763,6922002.96339176,0.0,1.0
2025-01-03,5.94,5.96,5.92,5.94,3687870,5.58697865408747,5.60579003002716,5.56816727814779,5.58697865408747,3920893.41239446,0.0,1.0
2025-01-06,6.01,6.09,5.99,6.0,6075937,5.65281846987638,5.72806397363514,5.6340070939367,5.64341278190654,6459853.8878604,0.0,1.0
2025-01-07,6.03,6.08,6.01,6.08,6538262,5.67162984581607,5.71865828566529,5.65281846987638,5.71865828566529,6951391.56323541,0.0,1.0
2025-01-08,5.99,6.0,5.9301,5.96,7045417,5.6340070939367,5.64341278190654,5.57766702299733,5.60579003002716,7490591.88715217,0.0,1.0
2025-01-10,5.94,6.07,5.93,6.04,7809315,5.58697865408747,5.70925259769545,5.57757296611763,5.68103553378592,8302757.88973397,0.0,1.0
2025-01-13,6.0,6.0,5.9342,5.95,3719007,5.64341278190654,5.64341278190654,5.58152335506496,5.59638434205732,3953997.84887994,0.0,1.0
2025-01-14,6.14,6.15,6.045,6.07,5847460,5.77509241348436,5.7844981014542,5.68573837777084,5.70925259769545,6216940.23738365,0.0,1.0
2025-01-15,6.25,6.3,6.2301,6.26,6949115,5.87855498115264,5.92558342100187,5.85983766209266,5.88796066912249,7388204.90566953,0.0,1.0
2025-01-16,6.31,6.32,6.25,6.27,6064438,5.93498910897171,5.94439479694156,5.87855498115264,5.89736635709233,6447628.30687486,0.0,1.0
2025-01-17,6.37,6.41,6.33,6.35,5580617,5.99142323679078,6.02904598867015,5.9538004849114,5.97261186085109,5933236.37557628,0.0,1.0
2025-01-21,6.48,6.495,6.43,6.44,4820783,6.09488580445906,6.10899433641383,6.04785736460984,6.05726305257969,5125391.16272623,0.0,1.0
2025-01-22,6.45,6.52,6.44,6.52,4917700,6.06666874054953,6.13250855633844,6.05726305257969,6.13250855633844,5228432.00387546,0.0,1.0
2025-01-23,6.5,6.52,6.445,6.46,3535583,6.11369718039875,6.13250855633844,6.06196589656461,6.07607442851937,3758983.93752324,0.0,1.0
2025-01-24,6.5,6.54,6.48,6.51,3981570,6.11369718039875,6.15131993227813,6.09488580445906,6.1231028683686,4233151.27268244,0.0,1.0
2025-01-27,6.6,6.6,6.53,6.55,4031250,6.20775406009719,6.20775406009719,6.14191424430828,6.16072562024797,4285970.37550541,0.0,1.0
2025-01-28,6.54,6.57,6.51,6.53,3078737,6.15131993227813,6.17953699618766,6.1231028683686,6.14191424430828,3273271.46070633,0.0,1.0
2025-01-29,6.54,6.64,6.53,6.57,4160918,6.15131993227813,6.24537681197657,6.14191424430828,6.17953699618766,4423831.63607001,0.0,1.0
2025-01-30,6.55,6.6,6.515,6.58,4155574,6.16072562024797,6.20775406009719,6.12780571235352,6.1889426841575,4418149.96768261,0.0,1.0
2025-01-31,6.5,6.56,6.465,6.54,5375118,6.11369718039875,6.17013130821782,6.0807772725043,6.15131993227813,5714752.62334162,0.0,1.0
2025-02-03,6.37,6.405,6.28,6.34,6420316,5.99142323679078,6.02434314468523,5.90677204506218,5.96320617288124,6825992.97423464,0.0,1.0
2025-02-04,6.44,6.47,6.4001,6.41,3310802,6.05726305257969,6.08548011648922,6.01973435758001,6.02904598867015,3519999.82416473,0.0,1.0
2025-02-05,6.46,6.48,6.41,6.47,3473674,6.07607442851937,6.09488580445906,6.02904598867015,6.08548011648922,3693163.12760642,0.0,1.0
2025-02-06,6.59,6.59,6.514,6.53,4897582,6.19834837212735,6.19834837212735,6.12686514355653,6.14191424430828,5207042.81887964,0.0,1.0
2025-02-07,6.55,6.6,6.525,6.59,5104781,6.16072562024797,6.20775406009719,6.13721140032336,6.19834837212735,5427333.98807886,0.0,1.0
2025-02-10,6.58,6.61,6.56,6.56,2338439,6.1889426841575,6.21715974806704,6.17013130821782,6.17013130821782,2486196.65833836,0.0,1.0
2025-02-11,6.62,6.63,6.5701,6.59,3213927,6.22656543603688,6.23597112400673,6.17963105306736,6.19834837212735,3417003.63684638,0.0,1.0
2025-02-12,6.73,6.74,6.635,6.65,6052824,6.33002800370517,6.33943369167501,6.24067396799165,6.25478249994641,6435280.4594476,0.0,1.0
2025-02-13,6.7,6.72,6.625,6.67,6261148,6.30181093979564,6.32062231573532,6.2312682800218,6.2735938758861,6656767.71340277,0.0,1.0
2025-02-14,6.66,6.69,6.595,6.65,3640556,6.26418818791626,6.29240525182579,6.20305121611227,6.25478249994641,3870589.80871156,0.0,1.0
2025-02-18,6.71,6.71,6.625,6.65,4357185,6.31121662776548,6.31121662776548,6.2312682800218,6.25478249994641,4632500.05100069,0.0,1.0
2025-02-19,6.75,6.79,6.66,6.74,7977690,6.34883937964486,6.38646213152423,6.26418818791626,6.33943369167501,8481771.90820855,0.0,1.0
2025-02-20,6.07,6.205,6.02,6.19,10880486,5.70925259769545,5.83622938528835,5.66222415784623,5.82212085333358,11567985.2817616,0.0,1.0
2025-02-21,5.98,6.11,5.955,6.1,4223517,5.62460140596685,5.74687534957483,5.60108718604224,5.73746966160498,4490386.04463714,0.0,1.0
2025-02-24,6.14,6.17,6.04,6.07,8080485,5.77509241348436,5.80330947739389,5.68103553378592,5.70925259769545,8591062.15930935,0.0,1.0
2025-02-25,6.21,6.26,6.17,6.24,7418497,5.84093222927327,5.88796066912249,5.80330947739389,5.8691492931828,7887245.48782034,0.0,1.0
2025-02-26,6.27,6.35,6.245,6.26,6176536,5.89736635709233,5.97261186085109,5.87385213716772,5.88796066912249,6566809.38151757,0.0,1.0
2025-02-27,6.25,6.3,6.23,6.26,5805241,5.87855498115264,5.92558342100187,5.85974360521296,5.88796066912249,6172053.56866218,0.0,1.0
2025-02-28,6.28,6.29,6.2,6.24,4639090,5.90677204506218,5.91617773303202,5.83152654130342,5.8691492931828,4932217.62711402,0.0,1.0
2025-03-03,6.36,6.48,6.32,6.41,6889217,5.98201754882093,6.09488580445906,5.94439479694156,6.02904598867015,7324522.16370314,0.0,1.0
2025-03-04,6.12,6.205,6.02,6.13,8949443,5.75628103754467,5.83622938528835,5.66222415784623,5.76568672551451,9514926.53030059,0.0,1.0
2025-03-05,6.36,6.36,6.17,6.2,8026559,5.98201754882093,5.98201754882093,5.80330947739389,5.83152654130342,8533728.7668208,0.0,1.0
2025-03-06,6.31,6.41,6.275,6.36,5160555,5.93498910897171,6.02904598867015,5.90206920107726,5.98201754882093,5486632.14912653,0.0,1.0
2025-03-07,6.33,6.34,6.22,6.28,5381609,5.9538004849114,5.96320617288124,5.85033791724311,5.90677204506218,5721653.76658686,0.0,1.0
2025-03-10,6.0,6.18,5.95,6.15,8986536,5.64341278190654,5.81271516536374,5.59638434205732,5.7844981014542,9554363.30528071,0.0,1.0
2025-03-11,6.09,6.14,5.955,6.01,18067801,5.72806397363514,5.77509241348436,5.60108718604224,5.65281846987638,19209441.1997586,0.0,1.0
2025-03-12,6.26,6.3,6.19,6.23,12714060,5.88796066912249,5.92558342100187,5.82212085333358,5.85974360521296,13517416.3131531,0.0,1.0
2025-03-13,6.25,6.35,6.23,6.31,10004592,5.87855498115264,5.97261186085109,5.85974360521296,5.93498910897171,10636746.649555,0.0,1.0
2025-03-14,6.43,6.44,6.32,6.34,7726607,6.04785736460984,6.05726305257969,5.94439479694156,5.96320617288124,8214823.86484905,0.0,1.0
2025-03-17,6.57,6.585,6.48,6.48,7497216,6.17953699618766,6.19364552814243,6.09488580445906,6.09488580445906,7970938.46195725,0.0,1.0
2025-03-18,6.7,6.73,6.65,6.69,8388056,6.30181093979564,6.33002800370517,6.25478249994641,6.29240525182579,8918067.47884165,0.0,1.0
2025-03-19,6.73,6.76,6.62,6.64,10577350,6.33002800370517,6.3582450676147,6.22656543603688,6.24537681197657,11245695.1941339,0.0,1.0
2025-03-20,6.62,6.64,6.5401,6.56,8046659,6.22656543603688,6.24537681197657,6.15141398915783,6.17013130821782,8555098.81446053,0.0,1.0
2025-03-21,6.58,6.67,6.56,6.6,14026034,6.1889426841575,6.2735938758861,6.17013130821782,6.20775406009719,14912289.2923613,0.0,1.0
2025-03-24,6.68,6.69,6.61,6.63,12187093,6.28299956385595,6.29240525182579,6.21715974806704,6.23597112400673,12957152.1392941,0.0,1.0
2025-03-25,6.74,6.79,6.715,6.75,8874226,6.33943369167501,6.38646213152423,6.3159194717504,6.34883937964486,9434956.83511067,0.0,1.0
2025-03-26,6.71,6.82,6.69,6.77,9570191,6.31121662776548,6.41467919543377,6.29240525182579,6.36765075558454,10174897.3926024,0.0,1.0
2025-03-27,6.73,6.79,6.69,6.71,7896723,6.33002800370517,6.38646213152423,6.29240525182579,6.31121662776548,8395688.89093264,0.0,1.0
2025-03-28,6.61,6.71,6.56,6.68,6697790,6.21715974806704,6.31121662776548,6.17013130821782,6.28299956385595,7120999.57118918,0.0,1.0
2025-03-31,6.59,6.62,6.5001,6.52,7906069,6.19834837212735,6.22656543603688,6.11379123727845,6.13250855633844,8405625.43149189,0.0,1.0
2025-04-01,6.62,6.66,6.54,6.59,6856955,6.22656543603688,6.26418818791626,6.15131993227813,6.19834837212735,7290221.64246169,0.0,1.0
2025-04-02,6.68,6.7,6.55,6.56,10982741,6.28299956385595,6.30181093979564,6.16072562024797,6.17013130821782,11676701.4121795,0.0,1.0
2025-04-03,6.28,6.45,6.26,6.38,14298207,5.90677204506218,6.06666874054953,5.88796066912249,6.00082892476062,15201659.9379458,0.0,1.0
2025-04-04,5.75,5.91,5.71,5.88,17907056,5.40827058266043,5.55876159017794,5.37064783078106,5.53054452626841,19038539.2938956,0.0,1.0
2025-04-07,5.54,5.845,5.42,5.49,16609934,5.2107511352937,5.49762461837395,5.09788287965557,5.16372269544448,17659456.7598388,0.0,1.0
2025-04-08,5.51,5.84,5.435,5.79,19712525,5.18253407138417,5.49292177438903,5.11199141161034,5.44589333453981,20958089.4701172,0.0,1.0
2025-04-09,6.0,6.09,5.46,5.49,19563523,5.64341278190654,5.72806397363514,5.13550563153495,5.16372269544448,20799672.5627333,0.0,1.0
2025-04-10,5.82,5.92,5.675,5.92,18536103,5.47411039844934,5.56816727814779,5.3377279228866,5.56816727814779,19707333.5405438,0.0,1.0
2025-04-11,5.97,5.97,5.745,5.76,16862126,5.61519571799701,5.61519571799701,5.40356773867551,5.41767627063028,17927583.876971,0.0,1.0
2025-04-14,6.09,6.15,6.03,6.06,12961363,5.72806397363514,5.7844981014542,5.67162984581607,5.6998469097256,13780345.5117326,0.0,1.0
2025-04-15,6.1,6.17,6.09,6.11,14101483,5.73746966160498,5.80330947739389,5.72806397363514,5.74687534957483,14992505.6468076,0.0,1.0
2025-04-16,6.05,6.15,6.02,6.1,7575052,5.69044122175576,5.7844981014542,5.66222415784623,5.73746966160498,8053692.64245904,0.0,1.0
2025-04-17,6.1,6.19,6.072,6.09,9614624,5.73746966160498,5.82212085333358,5.71113373528942,5.72806397363514,10222137.9561236,0.0,1.0
2025-04-21,6.06,6.14,6.01,6.07,5462264,5.6998469097256,5.77509241348436,5.65281846987638,5.70925259769545,5807405.06969047,0.0,1.0
2025-04-22,6.24,6.3,6.185,6.2,11390209,5.8691492931828,5.92558342100187,5.81741800934866,5.83152654130342,12109915.8684813,0.0,1.0
2025-04-23,6.36,6.4312,6.3101,6.37,15146197,5.98201754882093,6.04898604716622,5.93508316585141,5.99142323679078,16103231.415459,0.0,1.0
2025-04-24,6.44,6.47,6.3845,6.41,11781213,6.05726305257969,6.08548011648922,6.00506148434705,6.02904598867015,12525626.0230745,0.0,1.0
2025-04-25,6.45,6.5,6.415,6.43,10049996,6.06666874054953,6.11369718039875,6.03374883265507,6.04785736460984,10685019.5671189,0.0,1.0
2025-04-28,6.53,6.55,6.45,6.48,16252741,6.14191424430828,6.16072562024797,6.06666874054953,6.09488580445906,17279694.0022976,0.0,1.0
2025-04-29,6.52,6.55,6.48,6.49,20555059,6.13250855633844,6.16072562024797,6.09488580445906,6.10429149242891,21853860.2023605,0.0,1.0
2025-04-30,6.43,6.44,6.23,6.31,13300616,6.04785736460984,6.05726305257969,5.85974360521296,5.93498910897171,14141034.7043655,0.0,1.0
2025-05-01,6.44,6.565,6.4295,6.43,8993385,6.05726305257969,6.17483415220274,6.04738708021135,6.04785736460984,9561645.06927496,0.0,1.0
2025-05-02,6.57,6.6,6.53,6.56,11102534,6.17953699618766,6.20775406009719,6.14191424430828,6.17013130821782,11804063.706553,0.0,1.0
2025-05-05,6.65,6.7,6.6101,6.62,11877912,6.25478249994641,6.30181093979564,6.21725380494674,6.22656543603688,12628435.0895777,0.0,1.0
2025-05-06,6.64,6.69,6.62,6.65,12850175,6.24537681197657,6.29240525182579,6.22656543603688,6.25478249994641,13662131.9367591,0.0,1.0
2025-05-07,6.7,6.78,6.66,6.7,13900213,6.30181093979564,6.37705644355439,6.26418818791626,6.30181093979564,14778518.1100689,0.0,1.0
2025-05-08,6.62,6.7301,6.61,6.72,22097166,6.22656543603688,6.33012206058487,6.21715974806704,6.32062231573532,23493407.4688063,0.0,1.0
2025-05-09,6.71,6.74,6.66,6.68,15613139,6.31121662776548,6.33943369167501,6.26418818791626,6.28299956385595,16599677.8226724,0.0,1.0
2025-05-12,6.76,6.8,6.73,6.78,18805481,6.3582450676147,6.39586781949408,6.33002800370517,6.37705644355439,19993732.5800012,0.0,1.0
2025-05-13,6.73,6.77,6.7001,6.73,24507980,6.33002800370517,6.36765075558454,6.30190499667533,6.33002800370517,26056552.2464444,0.0,1.0
2025-05-14,6.82,6.87,6.8,6.81,11146787,6.41467919543377,6.46170763528299,6.39586781949408,6.40527350746392,11851112.8965132,0.0,1.0
2025-05-15,6.97,6.99,6.85,6.85,10563870,6.55576451498143,6.57457589092112,6.4428962593433,6.4428962593433,11231363.4407914,0.0,1.0
2025-05-16,6.91,6.93,6.82,6.85,14529294,6.49933038716236,6.51814176310205,6.41467919543377,6.4428962593433,15447348.5050564,0.0,1.0
2025-05-19,7.01,7.025,6.87,6.88,16079662,6.59338726686081,6.60749579881557,6.46170763528299,6.47111332325283,17095678.7547634,0.0,1.0
2025-05-20,7.03,7.07,7.0,7.04,7999068,6.6121986428005,6.64982139467987,6.58398157889096,6.62160433077034,8504500.70813105,0.0,1.0
2025-05-21,6.98,7.09,6.96,7.06,18653135,6.56517020295127,6.66863277061956,6.54635882701159,6.64041570671003,19831760.3771295,0.0,1.0
2025-05-22,6.97,7.015,6.91,6.96,13458584,6.55576451498143,6.59809011084573,6.49933038716236,6.54635882701159,14308984.1414576,0.0,1.0
2025-05-23,6.95,6.975,6.8,6.81,13969338,6.53695313904174,6.56046735896635,6.39586781949408,6.40527350746392,14852010.873407,0.0,1.0
2025-05-27,7.07,7.11,7.025,7.04,9063281,6.64982139467987,6.68744414655925,6.60749579881557,6.62160433077034,9635957.54936584,0.0,1.0
2025-05-28,7.03,7.08,7.02,7.03,11533330,6.6121986428005,6.65922708264972,6.60279295483065,6.6121986428005,12262080.1763542,0.0,1.0
2025-05-29,7.13,7.15,7.06,7.13,17112167,6.70625552249894,6.72506689843863,6.64041570671003,6.70625552249894,18193424.0800499,0.0,1.0
2025-05-30,7.19,7.2099,7.11,7.12,16178236,6.762689650318,6.78140696937799,6.68744414655925,6.69684983452909,17200481.2958599,0.0,1.0
2025-06-02,7.32,7.32,7.17,7.21,17022906,6.88496359392598,6.88496359392598,6.74387827437831,6.78150102625769,18098522.9943599,0.0,1.0
2025-06-03,7.21,7.27,7.2,7.23,12796419,6.78150102625769,6.83793515407676,6.77209533828785,6.80031240219738,13604979.285967,0.0,1.0
2025-06-04,7.14,7.24,7.11,7.22,11736831,6.71566121046878,6.80971809016722,6.68744414655925,6.79090671422754,12478439.6820623,0.0,1.0
2025-06-05,7.19,7.205,7.15,7.15,13179112,6.762689650318,6.77679818227277,6.72506689843863,6.72506689843863,14011853.2979765,0.0,1.0
2025-06-06,7.25,7.26,7.21,7.22,9939900,6.81912377813707,6.82852946610691,6.78150102625769,6.79090671422754,10567966.9917485,0.0,1.0
2025-06-09,7.26,7.285,7.2346,7.25,9783369,6.82852946610691,6.85204368603152,6.80463901866351,6.81912377813707,10401545.3535846,0.0,1.0
2025-06-10,7.21,7.27,7.2,7.24,10955512,6.78150102625769,6.83793515407676,6.77209533828785,6.80971809016722,11647751.9083396,0.0,1.0
2025-06-11,7.2,7.27,7.18,7.25,7738368,6.77209533828785,6.83793515407676,6.75328396234816,6.81912377813707,8227328.00068441,0.0,1.0
2025-06-12,7.09,7.11,7.02,7.04,8845943,6.66863277061956,6.68744414655925,6.60279295483065,6.62160433077034,9404886.73275273,0.0,1.0
2025-06-13,6.94,7.01,6.915,6.955,11898789,6.5275474510719,6.59338726686081,6.50403323114729,6.54165598302666,12650631.2330889,0.0,1.0
2025-06-16,7.02,7.08,6.995,7.01,8818838,6.60279295483065,6.65922708264972,6.57927873490604,6.59338726686081,9376069.06403259,0.0,1.0
2025-06-17,6.68,6.755,6.665,6.75,10036213,6.48949674038989,6.56235785648708,6.47492451717045,6.55750044874727,10330832.3467887,0.219545,1.0
2025-06-18,6.71,6.755,6.68,6.7,7961238,6.51864118682877,6.56235785648708,6.48949674038989,6.50892637134914,8194945.15021589,0.0,1.0
2025-06-20,6.73,6.76,6.71,6.76,6801224,6.53807081778802,6.5672152642269,6.51864118682877,6.5672152642269,7000878.20943576,0.0,1.0
2025-06-23,6.76,6.765,6.64,6.65,7332106,6.5672152642269,6.57207267196671,6.45063747847139,6.46035229395102,7547344.58454437,0.0,1.0
2025-06-24,6.9,6.92,6.8648,6.89,6627482,6.70322268094166,6.72265231190091,6.66902653045337,6.69350786546203,6822035.90371788,0.0,1.0
2025-06-25,6.88,6.9,6.8501,6.89,4393758,6.6837930499824,6.70322268094166,6.65474575169832,6.69350786546203,4522739.53037484,0.0,1.0
2025-06-26,7.02,7.03,6.945,6.97,4640208,6.81980046669716,6.82951528217679,6.74693935059997,6.77122638929903,4776424.22517616,0.0,1.0
2025-06-27,7.24,7.305,7.18,7.3,11665990,7.03352640724893,7.09667270786649,6.97523751437117,7.09181530012668,12008452.4759801,0.0,1.0
2025-06-30,7.24,7.25,7.14,7.14,11128450,7.03352640724893,7.04324122272855,6.93637825245267,6.93637825245267,11455132.6510927,0.0,1.0
2025-07-01,7.26,7.31,7.22,7.25,13148912,7.05295603820818,7.1015301156063,7.01409677628967,7.04324122272855,13534906.5842543,0.0,1.0
2025-07-02,7.2,7.22,7.15,7.21,10005556,6.99466714533042,7.01409677628967,6.94609306793229,7.00438196081005,10299275.3912662,0.0,1.0
2025-07-03,7.28,7.32,7.255,7.27,7030063,7.07238566916743,7.11124493108593,7.04809863046836,7.0626708536878,7236434.92225232,0.0,1.0
2025-07-07,7.1,7.245,7.07,7.16,10098702,6.89751899053417,7.03838381498874,6.86837454409529,6.95580788341192,10395155.750698,0.0,1.0
2025-07-08,7.05,7.11,7.02,7.08,7534690,6.84894491313604,6.90723380601379,6.81980046669716,6.87808935957492,7755875.56531788,0.0,1.0
2025-07-09,7.06,7.14,7.05,7.11,8698747,6.85865972861566,6.93637825245267,6.84894491313604,6.90723380601379,8954104.19090663,0.0,1.0
2025-07-10,7.1,7.14,7.08,7.1,3708068,6.89751899053417,6.93637825245267,6.87808935957492,6.89751899053417,3816920.66903046,0.0,1.0
2025-07-11,6.95,7.01,6.93,6.99,7336320,6.75179675833978,6.81008565121754,6.73236712738053,6.79065602025829,7551682.28916557,0.0,1.0
2025-07-14,7.1,7.1,7.01,7.02,4487001,6.89751899053417,6.89751899053417,6.81008565121754,6.81980046669716,4618719.73730265,0.0,1.0
2025-07-15,6.97,7.06,6.96,7.04,4131155,6.77122638929903,6.85865972861566,6.76151157381941,6.83923009765641,4252427.65409603,0.0,1.0
2025-07-16,7.01,7.01,6.9233,6.96,7493494,6.81008565121754,6.81008565121754,6.72585820100918,6.76151157381941,7713470.23081986,0.0,1.0
2025-07-17,7.07,7.08,6.99,6.99,4741957,6.86837454409529,6.87808935957492,6.79065602025829,6.79065602025829,4881160.13108543,0.0,1.0
2025-07-18,7.07,7.145,7.06,7.14,7233268,6.86837454409529,6.94123566019248,6.85865972861566,6.93637825245267,7445605.13287152,0.0,1.0
2025-07-21,7.12,7.2,7.12,7.15,4203193,6.91694862149342,6.99466714533042,6.91694862149342,6.94609306793229,4326580.37490795,0.0,1.0
2025-07-22,7.19,7.2178,7.1108,7.15,4679704,6.9849523298508,7.01195951688416,6.90801099125216,6.94609306793229,4817079.65510463,0.0,1.0
2025-07-23,7.34,7.355,7.25,7.25,5910724,7.13067456204518,7.14524678526462,7.04324122272855,7.04324122272855,6084237.02168742,0.0,1.0
2025-07-24,7.26,7.32,7.26,7.3,4165727,7.05295603820818,7.11124493108593,7.05295603820818,7.09181530012668,4288014.53690662,0.0,1.0
2025-07-25,7.27,7.285,7.21,7.22,4202981,7.0626708536878,7.07724307690724,7.00438196081005,7.01409677628967,4326362.15151457,0.0,1.0
2025-07-28,7.15,7.245,7.13,7.23,4382482,6.94609306793229,7.03838381498874,6.92666343697304,7.0238115917693,4511132.51630067,0.0,1.0
2025-07-29,7.23,7.28,7.205,7.27,3801887,7.0238115917693,7.07238566916743,6.99952455307024,7.0626708536878,3913493.78480066,0.0,1.0
2025-07-30,7.07,7.1901,7.05,7.18,2855246,6.86837454409529,6.98504947800559,6.84894491313604,6.97523751437117,2939063.54267682,0.0,1.0
2025-07-31,7.1,7.15,7.085,7.09,4578916,6.89751899053417,6.94609306793229,6.88294676731473,6.88780417505454,4713332.95995496,0.0,1.0
2025-08-01,6.93,6.96,6.84,6.96,5372024,6.73236712738053,6.76151157381941,6.6449337880639,6.76151157381941,5529723.1442702,0.0,1.0
2025-08-04,7.04,7.045,6.995,7.02,4158790,6.83923009765641,6.84408750539623,6.7955134279981,6.81980046669716,4280873.89690729,0.0,1.0
2025-08-05,7.12,7.13,7.05,7.1,4088780,6.91694862149342,6.92666343697304,6.84894491313604,6.89751899053417,4208808.70931126,0.0,1.0
2025-08-06,7.26,7.28,7.2001,7.21,5018418,7.05295603820818,7.07238566916743,6.99476429348522,7.00438196081005,5165736.81767285,0.0,1.0
2025-08-07,7.28,7.3397,7.2447,7.33,8283005,7.07238566916743,7.13038311758079,7.03809237052435,7.12095974656556,8526157.82293708,0.0,1.0
2025-08-08,7.38,7.39,7.33,7.35,4245572,7.16953382396368,7.17924863944331,7.12095974656556,7.14038937752481,4370203.43711523,0.0,1.0
2025-08-11,7.36,7.3865,7.33,7.37,3101599,7.15010419300443,7.17584845402544,7.12095974656556,7.15981900848406,3192648.38998212,0.0,1.0
2025-08-12,7.44,7.46,7.41,7.42,2395942,7.22782271684144,7.24725234780069,7.19867827040256,7.20839308588219,2466276.38479073,0.0,1.0
2025-08-13,7.43,7.5,7.43,7.47,2914674,7.21810790136181,7.28611160971919,7.21810790136181,7.25696716328031,3000236.0890053,0.0,1.0
2025-08-14,7.51,7.53,7.46,7.48,3980337,7.29582642519882,7.31525605615807,7.24725234780069,7.26668197875994,4097182.29682053,0.0,1.0
2025-08-15,7.5,7.56,7.49,7.56,5159303,7.28611160971919,7.34440050259694,7.27639679423956,7.34440050259694,5310757.58548411,0.0,1.0
2025-08-18,7.4,7.42,7.37,7.42,5226217,7.18896345492294,7.20839308588219,7.15981900848406,7.20839308588219,5379635.88805231,0.0,1.0
2025-08-19,7.44,7.5181,7.42,7.48,5064632,7.22782271684144,7.30369542573731,7.20839308588219,7.26668197875994,5213307.45871788,0.0,1.0
2025-08-20,7.46,7.4965,7.42,7.46,5609430,7.24725234780069,7.28271142430132,7.20839308588219,7.24725234780069,5774098.34676159,0.0,1.0
2025-08-21,8.03,8.1,7.97,8.02,11263202,7.80099683013935,7.86900053849673,7.74270793726159,7.79128201465972,11593840.3808305,0.0,1.0
2025-08-22,7.96,8.01,7.8809,7.92,7033794,7.73299312178197,7.7815671991801,7.65614893133813,7.69413385986346,7240275.44810463,0.0,1.0
2025-08-25,7.85,7.9196,7.8401,7.91,4156659,7.62613015150609,7.69374526724428,7.61651248418126,7.68441904438384,4278680.34006159,0.0,1.0
2025-08-26,7.86,7.87,7.81,7.84,3544330,7.63584496698571,7.64555978246534,7.58727088958758,7.61641533602646,3648376.03702649,0.0,1.0
2025-08-27,7.81,7.83,7.7548,7.76,2992242,7.58727088958758,7.60670052054683,7.53364510814005,7.53869681218946,3080081.14644636,0.0,1.0
2025-08-28,7.8,7.835,7.79,7.82,3142414,7.57755607410796,7.61155792828665,7.56784125862833,7.59698570506721,3234661.53998543,0.0,1.0
2025-08-29,7.79,7.83,7.78,7.79,3727315,7.56784125862833,7.60670052054683,7.55812644314871,7.56784125862833,3836732.6768245,0.0,1.0
2025-09-02,7.67,7.68,7.59,7.62,5097812,7.45126347287283,7.46097828835245,7.37354494903582,7.4026893954747,5247461.47849271,0.0,1.0
2025-09-03,7.8,7.91,7.78,7.83,4162912,7.57755607410796,7.68441904438384,7.55812644314871,7.60670052054683,4285116.9008106,0.0,1.0
2025-09-04,7.55,7.575,7.53,7.56,3371179,7.55,7.575,7.53,7.56,3371179,0.221635,1.0
2025-09-05,7.52,7.64,7.5,7.62,8259529,7.52,7.64,7.5,7.62,8259529,0.0,1.0
2025-09-08,7.58,7.59,7.5145,7.54,4213695,7.58,7.59,7.5145,7.54,4213695,0.0,1.0
2025-09-09,7.61,7.6681,7.58,7.58,4581603,7.61,7.6681,7.58,7.58,4581603,0.0,1.0
2025-09-10,7.65,7.67,7.63,7.64,6195255,7.65,7.67,7.63,7.64,6195255,0.0,1.0
2025-09-11,7.67,7.68,7.62,7.64,3070948,7.67,7.68,7.62,7.64,3070948,0.0,1.0
2025-09-12,7.75,7.76,7.68,7.68,3601244,7.75,7.76,7.68,7.68,3601244,0.0,1.0
2025-09-15,7.86,7.91,7.845,7.87,4043283,7.86,7.91,7.845,7.87,4043283,0.0,1.0
2025-09-16,7.69,7.76,7.67,7.74,4974188,7.69,7.76,7.67,7.74,4974188,0.0,1.0
2025-09-17,7.7,7.7604,7.66,7.68,4343247,7.7,7.7604,7.66,7.68,4343247,0.0,1.0
2025-09-18,7.68,7.7,7.64,7.65,4426745,7.68,7.7,7.64,7.65,4426745,0.0,1.0
2025-09-19,7.8,7.82,7.77,7.8,3519960,7.8,7.82,7.77,7.8,3519960,0.0,1.0
2025-09-22,7.91,7.92,7.84,7.84,4452539,7.91,7.92,7.84,7.84,4452539,0.0,1.0
2025-09-23,8.03,8.15,8.0,8.06,4387467,8.03,8.15,8.0,8.06,4387467,0.0,1.0
2025-09-24,8.05,8.09,8.0,8.08,12026659,8.05,8.09,8.0,8.08,12026659,0.0,1.0
2025-09-25,7.9,7.95,7.87,7.91,7369125,7.9,7.95,7.87,7.91,7369125,0.0,1.0
2025-09-26,7.95,7.97,7.93,7.93,3069277,7.95,7.97,7.93,7.93,3069277,0.0,1.0
2025-09-29,7.92,7.96,7.88,7.96,4168559,7.92,7.96,7.88,7.96,4168559,0.0,1.0
2025-09-30,7.99,8.0,7.92,7.92,5014275,7.99,8.0,7.92,7.92,5014275,0.0,1.0
2025-10-01,7.91,7.98,7.91,7.95,3329349,7.91,7.98,7.91,7.95,3329349,0.0,1.0
2025-10-02,7.89,7.9,7.82,7.89,4319847,7.89,7.9,7.82,7.89,4319847,0.0,1.0
2025-10-03,7.9,7.9482,7.855,7.91,3865391,7.9,7.9482,7.855,7.91,3865391,0.0,1.0
2025-10-06,7.9,7.94,7.88,7.91,3693629,7.9,7.94,7.88,7.91,3693629,0.0,1.0
2025-10-07,7.83,7.9,7.82,7.88,3945330,7.83,7.9,7.82,7.88,3945330,0.0,1.0
2025-10-08,7.71,7.85,7.71,7.85,4616703,7.71,7.85,7.71,7.85,4616703,0.0,1.0
2025-10-09,7.72,7.785,7.69,7.76,2925398,7.72,7.785,7.69,7.76,2925398,0.0,1.0
2025-10-10,7.67,7.8,7.6401,7.78,6386063,7.67,7.8,7.6401,7.78,6386063,0.0,1.0
2025-10-13,7.76,7.78,7.7,7.7,4003684,7.76,7.78,7.7,7.7,4003684,0.0,1.0
2025-10-14,7.8,7.83,7.6924,7.7,2612438,7.8,7.83,7.6924,7.7,2612438,0.0,1.0
2025-10-15,7.69,7.77,7.665,7.75,2937220,7.69,7.77,7.665,7.75,2937220,0.0,1.0
2025-10-16,7.56,7.64,7.5399,7.64,5076889,7.56,7.64,7.5399,7.64,5076889,0.0,1.0
2025-10-17,7.36,7.36,7.2719,7.3,6118058,7.36,7.36,7.2719,7.3,6118058,0.0,1.0
2025-10-20,7.39,7.4,7.3608,7.37,3398994,7.39,7.4,7.3608,7.37,3398994,0.0,1.0
2025-10-21,7.32,7.39,7.31,7.35,4114697,7.32,7.39,7.31,7.35,4114697,0.0,1.0
2025-10-22,7.34,7.39,7.3001,7.34,2811199,7.34,7.39,7.3001,7.34,2811199,0.0,1.0
2025-10-23,7.41,7.4654,7.39,7.44,3729214,7.41,7.4654,7.39,7.44,3729214,0.0,1.0
2025-10-24,7.4,7.43,7.39,7.42,2797679,7.4,7.43,7.39,7.42,2797679,0.0,1.0
2025-10-27,7.49,7.51,7.4535,7.47,4527282,7.49,7.51,7.4535,7.47,4527282,0.0,1.0
2025-10-28,7.51,7.5265,7.44,7.48,5621704,7.51,7.5265,7.44,7.48,5621704,0.0,1.0
2025-10-29,7.52,7.57,7.48,7.51,4469336,7.52,7.57,7.48,7.51,4469336,0.0,1.0
2025-10-30,7.58,7.6565,7.54,7.55,5979003,7.58,7.6565,7.54,7.55,5979003,0.0,1.0
2025-10-31,7.57,7.59,7.52,7.56,6296734,7.57,7.59,7.52,7.56,6296734,0.0,1.0
2025-11-03,7.57,7.57,7.52,7.55,3405518,7.57,7.57,7.52,7.55,3405518,0.0,1.0
2025-11-04,7.47,7.54,7.4401,7.45,5950861,7.47,7.54,7.4401,7.45,5950861,0.0,1.0
2025-11-05,7.5,7.55,7.4701,7.49,5313584,7.5,7.55,7.4701,7.49,5313584,0.0,1.0
2025-11-06,7.61,7.64,7.57,7.57,5974345,7.61,7.64,7.57,7.57,5974345,0.0,1.0
2025-11-07,7.6,7.6,7.495,7.54,6947222,7.6,7.6,7.495,7.54,6947222,0.0,1.0
2025-11-10,7.65,7.66,7.6,7.62,5614532,7.65,7.66,7.6,7.62,5614532,0.0,1.0
2025-11-11,7.74,7.77,7.72,7.73,4638002,7.74,7.77,7.72,7.73,4638002,0.0,1.0
2025-11-12,7.84,7.8982,7.795,7.8,5872844,7.84,7.8982,7.795,7.8,5872844,0.0,1.0
2025-11-13,7.9,7.9953,7.865,7.92,4279804,7.9,7.9953,7.865,7.92,4279804,0.0,1.0
2025-11-14,7.8,7.835,7.7124,7.75,4968967,7.8,7.835,7.7124,7.75,4968967,0.0,1.0
2025-11-17,7.63,7.76,7.6101,7.76,5184685,7.63,7.76,7.6101,7.76,5184685,0.0,1.0
2025-11-18,7.51,7.57,7.4501,7.47,7306104,7.51,7.57,7.4501,7.47,7306104,0.0,1.0
2025-11-19,7.46,7.5385,7.455,7.5,3937573,7.46,7.5385,7.455,7.5,3937573,0.0,1.0
2025-11-20,7.43,7.605,7.42,7.58,6560967,7.43,7.605,7.42,7.58,6560967,0.0,1.0
2025-11-21,7.47,7.5199,7.42,7.45,8290154,7.47,7.5199,7.42,7.45,8290154,0.0,1.0
2025-11-24,7.51,7.58,7.4835,7.52,4803071,7.51,7.58,7.4835,7.52,4803071,0.0,1.0
2025-11-25,7.72,7.73,7.63,7.63,5706426,7.72,7.73,7.63,7.63,5706426,0.0,1.0
2025-11-26,7.86,7.935,7.845,7.87,7625222,7.86,7.935,7.845,7.87,7625222,0.0,1.0