date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1988-12-21,35.38,35.38,35.25,35.25,26531,0.7430171005359,0.7430171005359,0.740286964213976,0.740286964213976,1263317.86889291,0.0,1.0
1988-12-22,35.25,35.5,35.25,35.38,10674,0.740286964213976,0.745537226371522,0.740286964213976,0.7430171005359,508260.334422483,0.0,1.0
1988-12-23,35.13,35.25,35.13,35.25,2231,0.737766838378354,0.740286964213976,0.737766838378354,0.740286964213976,106232.790528064,0.0,1.0
1988-12-27,35.12,35.12,35.12,35.12,0,0.737556827892052,0.737556827892052,0.737556827892052,0.737556827892052,0,0.0,1.0
1988-12-28,35.0,35.0,35.0,35.0,18296,0.73503670205643,0.73503670205643,0.73503670205643,0.73503670205643,871194.592335933,0.0,1.0
1988-12-29,35.0,35.13,35.0,35.0,2942,0.73503670205643,0.737766838378354,0.73503670205643,0.73503670205643,140088.242820962,0.0,1.0
1988-12-30,35.0,35.0,35.0,35.0,14228,0.73503670205643,0.73503670205643,0.73503670205643,0.73503670205643,677489.979217078,0.0,1.0
1989-01-03,35.5,35.5,35.13,35.13,14228,0.745537226371522,0.745537226371522,0.737766838378354,0.737766838378354,677489.979217077,0.0,1.0
1989-01-04,35.38,35.38,35.38,35.38,1105,0.7430171005359,0.7430171005359,0.7430171005359,0.7430171005359,52616.4202301708,0.0,1.0
1989-01-05,35.25,35.38,35.25,35.38,1312,0.740286964213976,0.7430171005359,0.740286964213976,0.7430171005359,62473.0708977232,0.0,1.0
1989-01-06,35.25,35.25,35.25,35.25,1006,0.740286964213976,0.740286964213976,0.740286964213976,0.740286964213976,47902.3699109067,0.0,1.0
1989-01-09,35.25,35.38,35.25,35.25,1105,0.740286964213976,0.7430171005359,0.740286964213976,0.740286964213976,52616.4202301708,0.0,1.0
1989-01-10,35.25,35.25,35.25,35.25,1006,0.740286964213976,0.740286964213976,0.740286964213976,0.740286964213976,47902.3699109067,0.0,1.0
1989-01-11,35.38,35.38,35.25,35.25,136986,0.7430171005359,0.7430171005359,0.740286964213976,0.740286964213976,6522817.14176487,0.0,1.0
1989-01-12,35.38,35.38,35.38,35.38,1006,0.7430171005359,0.7430171005359,0.7430171005359,0.7430171005359,47902.3699109067,0.0,1.0
1989-01-13,35.25,35.38,35.25,35.38,711,0.740286964213976,0.7430171005359,0.740286964213976,0.7430171005359,33855.4522928973,0.0,1.0
1989-01-16,35.38,35.38,35.25,35.25,14534,0.7430171005359,0.7430171005359,0.740286964213976,0.740286964213976,692060.680203894,0.0,1.0
1989-01-17,35.38,35.38,35.25,35.38,1619,0.7430171005359,0.7430171005359,0.740286964213976,0.7430171005359,77091.3885544313,0.0,1.0
1989-01-18,35.38,35.38,35.25,35.38,1105,0.7430171005359,0.7430171005359,0.740286964213976,0.7430171005359,52616.4202301708,0.0,1.0
1989-01-19,35.38,35.38,35.25,35.38,11680,0.7430171005359,0.7430171005359,0.740286964213976,0.7430171005359,556162.704333389,0.0,1.0
1989-01-20,35.38,35.38,35.25,35.38,1105,0.7430171005359,0.7430171005359,0.740286964213976,0.7430171005359,52616.4202301708,0.0,1.0
1989-01-23,35.25,35.25,35.25,35.25,11177,0.740286964213976,0.740286964213976,0.740286964213976,0.740286964213976,532211.519377936,0.0,1.0
1989-01-24,35.25,35.25,35.13,35.25,5687,0.740286964213976,0.740286964213976,0.737766838378354,0.740286964213976,270796.001673286,0.0,1.0
1989-01-25,35.13,35.25,35.13,35.25,3653,0.737766838378354,0.740286964213976,0.737766838378354,0.740286964213976,173943.695113859,0.0,1.0
1989-01-26,35.13,35.38,35.13,35.13,36199,0.737766838378354,0.7430171005359,0.737766838378354,0.737766838378354,1723675.83340448,0.0,1.0
1989-01-27,35.38,35.38,35.38,35.38,3554,0.7430171005359,0.7430171005359,0.7430171005359,0.7430171005359,169229.644794595,0.0,1.0
1989-01-30,35.38,35.38,35.38,35.38,1312,0.7430171005359,0.7430171005359,0.7430171005359,0.7430171005359,62473.0708977232,0.0,1.0
1989-01-31,34.75,35.38,34.75,35.38,66404,0.729786439898884,0.7430171005359,0.729786439898884,0.7430171005359,3161937.34747897,0.0,1.0
1989-02-01,34.13,34.5,34.13,34.5,22769,0.71676578974817,0.724536177741338,0.71676578974817,0.724536177741338,1084183.95676087,0.0,1.0
1989-02-02,33.25,33.75,33.25,33.75,64775,0.698284866953609,0.708785391268701,0.698284866953609,0.708785391268701,3084369.79222562,0.0,1.0
1989-02-03,33.63,33.75,33.38,33.38,237063,0.706265265433079,0.708785391268701,0.701015003275533,0.701015003275533,11288150.6145022,0.0,1.0
1989-02-06,33.63,33.63,33.63,33.63,1520,0.706265265433079,0.706265265433079,0.706265265433079,0.706265265433079,72377.3382351671,0.0,1.0
1989-02-07,34.75,34.75,34.0,34.0,5479,0.729786439898884,0.729786439898884,0.714035653426247,0.714035653426247,260891.734335843,0.0,1.0
1989-02-08,34.75,34.75,34.5,34.75,112161,0.729786439898884,0.729786439898884,0.724536177741338,0.729786439898884,5340733.31170696,0.0,1.0
1989-02-09,34.75,35.0,34.75,34.75,32535,0.729786439898884,0.73503670205643,0.729786439898884,0.729786439898884,1549208.35492182,0.0,1.0
1989-02-10,35.0,35.0,34.63,34.75,28981,0.73503670205643,0.73503670205643,0.727266314063262,0.729786439898884,1379978.71012722,0.0,1.0
1989-02-13,35.0,35.0,35.0,35.0,0,0.73503670205643,0.73503670205643,0.73503670205643,0.73503670205643,0,0.0,1.0
1989-02-14,35.0,35.25,35.0,35.0,4560,0.73503670205643,0.740286964213976,0.73503670205643,0.73503670205643,217132.014705501,0.0,1.0
1989-02-15,35.0,35.0,35.0,35.0,98,0.73503670205643,0.73503670205643,0.73503670205643,0.73503670205643,4666.43364937262,0.0,1.0
1989-02-16,35.0,35.0,35.0,35.0,0,0.73503670205643,0.73503670205643,0.73503670205643,0.73503670205643,0,0.0,1.0
1989-02-17,35.0,35.0,35.0,35.0,0,0.73503670205643,0.73503670205643,0.73503670205643,0.73503670205643,0,0.0,1.0
1989-02-21,35.13,35.25,35.0,35.0,7612,0.737766838378354,0.740286964213976,0.73503670205643,0.73503670205643,362458.091214534,0.0,1.0
1989-02-22,34.75,35.0,34.75,35.0,23381,0.729786439898884,0.73503670205643,0.729786439898884,0.73503670205643,1113325.3587345,0.0,1.0
1989-02-23,35.0,35.0,35.0,35.0,2023,0.73503670205643,0.73503670205643,0.73503670205643,0.73503670205643,96328.5231906205,0.0,1.0
1989-02-24,35.0,35.25,35.0,35.0,27450,0.73503670205643,0.740286964213976,0.73503670205643,0.73503670205643,1307077.58852325,0.0,1.0
1989-02-27,35.0,35.0,35.0,35.0,295,0.73503670205643,0.73503670205643,0.73503670205643,0.73503670205643,14046.9176180094,0.0,1.0
1989-02-28,35.0,35.0,35.0,35.0,0,0.73503670205643,0.73503670205643,0.73503670205643,0.73503670205643,0,0.0,1.0
1989-03-01,34.5,34.5,34.5,34.5,2023,0.735078704153691,0.735078704153691,0.735078704153691,0.735078704153691,94946.975889275,0.502,1.0
1989-03-02,34.75,34.75,34.75,34.75,492,0.740405361430167,0.740405361430167,0.740405361430167,0.740405361430167,23091.4049122705,0.0,1.0
1989-03-03,34.75,34.75,34.75,34.75,0,0.740405361430167,0.740405361430167,0.740405361430167,0.740405361430167,0,0.0,1.0
1989-03-06,35.0,35.0,34.75,34.75,10357,0.745732018706643,0.745732018706643,0.740405361430167,0.740405361430167,486092.846903223,0.0,1.0
1989-03-07,35.0,35.0,34.75,35.0,34164,0.745732018706643,0.745732018706643,0.740405361430167,0.745732018706643,1603444.62890815,0.0,1.0
1989-03-08,34.5,34.75,34.25,34.75,8126,0.735078704153691,0.740405361430167,0.729752046877215,0.740405361430167,381383.651051037,0.0,1.0
1989-03-09,34.63,34.63,34.63,34.63,98,0.737848565937458,0.737848565937458,0.737848565937458,0.737848565937458,4599.50748252544,0.0,1.0
1989-03-10,34.25,34.25,34.25,34.25,6704,0.729752046877215,0.729752046877215,0.729752046877215,0.729752046877215,314643.858804597,0.0,1.0
1989-03-13,34.5,34.5,34.5,34.5,492,0.735078704153691,0.735078704153691,0.735078704153691,0.735078704153691,23091.4049122705,0.0,1.0
1989-03-14,34.5,34.5,34.5,34.5,591,0.735078704153691,0.735078704153691,0.735078704153691,0.735078704153691,27737.8461446177,0.0,1.0
1989-03-15,34.5,34.5,34.5,34.5,0,0.735078704153691,0.735078704153691,0.735078704153691,0.735078704153691,0,0.0,1.0
1989-03-16,34.5,34.5,34.5,34.5,20833,0.735078704153691,0.735078704153691,0.735078704153691,0.735078704153691,977770.810035228,0.0,1.0
1989-03-17,34.38,34.5,34.38,34.5,3237,0.732521908660982,0.735078704153691,0.732521908660982,0.735078704153691,151924.548172804,0.0,1.0
1989-03-20,34.38,34.38,34.38,34.38,0,0.732521908660982,0.732521908660982,0.732521908660982,0.732521908660982,0,0.0,1.0
1989-03-21,34.25,34.25,34.25,34.25,1311275,0.729752046877215,0.729752046877215,0.729752046877215,0.729752046877215,61543052.797434,0.0,1.0
1989-03-22,34.38,34.5,34.25,34.25,1203,0.732521908660982,0.735078704153691,0.729752046877215,0.729752046877215,56461.3010354908,0.0,1.0
1989-03-23,34.38,34.38,34.38,34.38,0,0.732521908660982,0.732521908660982,0.732521908660982,0.732521908660982,0,0.0,1.0
1989-03-27,34.38,34.38,34.38,34.38,0,0.732521908660982,0.732521908660982,0.732521908660982,0.732521908660982,0,0.0,1.0
1989-03-28,31.5,31.75,31.5,31.75,15245,0.671158816835978,0.676485474112454,0.671158816835978,0.676485474112454,715505.016031636,0.0,1.0
1989-03-29,31.5,31.5,31.5,31.5,0,0.671158816835978,0.671158816835978,0.671158816835978,0.671158816835978,0,0.0,1.0
1989-03-30,31.0,31.25,31.0,31.25,2023,0.660505502283026,0.665832159559502,0.660505502283026,0.665832159559502,94946.9758892751,0.0,1.0
1989-03-31,31.0,31.0,31.0,31.0,394,0.660505502283026,0.660505502283026,0.660505502283026,0.660505502283026,18491.8974297451,0.0,1.0
1989-04-03,31.37,31.37,31.12,31.12,1815,0.668388955052211,0.668388955052211,0.663062297775735,0.663062297775735,85184.7559263639,0.0,1.0
1989-04-04,31.37,31.37,31.12,31.37,5282,0.668388955052211,0.668388955052211,0.663062297775735,0.668388955052211,247904.066558157,0.0,1.0
1989-04-05,31.5,31.5,31.25,31.37,38747,0.671158816835978,0.671158816835978,0.665832159559502,0.668388955052211,1818542.00434095,0.0,1.0
1989-04-06,31.62,31.62,31.62,31.62,492,0.673715612328687,0.673715612328687,0.673715612328687,0.673715612328687,23091.4049122705,0.0,1.0
1989-04-07,31.62,31.62,31.62,31.62,0,0.673715612328687,0.673715612328687,0.673715612328687,0.673715612328687,0,0.0,1.0
1989-04-10,31.62,31.62,31.62,31.62,0,0.673715612328687,0.673715612328687,0.673715612328687,0.673715612328687,0,0.0,1.0
1989-04-11,31.12,31.25,31.12,31.25,15343,0.663062297775735,0.665832159559502,0.663062297775735,0.665832159559502,720104.52351416,0.0,1.0
1989-04-12,31.12,31.12,31.12,31.12,4768,0.663062297775735,0.663062297775735,0.663062297775735,0.663062297775735,223780.119149809,0.0,1.0
1989-04-13,31.0,31.0,30.62,31.0,23688,0.660505502283026,0.660505502283026,0.652408983222783,0.660505502283026,1111766.66577615,0.0,1.0
1989-04-14,30.75,30.75,30.75,30.75,5577,0.65517884500655,0.65517884500655,0.65517884500655,0.65517884500655,261749.522755555,0.0,1.0
1989-04-17,31.0,31.0,30.87,30.87,66907,0.660505502283026,0.660505502283026,0.657735640499259,0.657735640499259,3140196.39931969,0.0,1.0
1989-04-18,31.37,31.37,31.37,31.37,1006,0.668388955052211,0.668388955052211,0.668388955052211,0.668388955052211,47215.3523206182,0.0,1.0
1989-04-19,31.62,31.62,31.37,31.37,85214,0.673715612328687,0.673715612328687,0.668388955052211,0.668388955052211,3999412.55730533,0.0,1.0
1989-04-20,31.62,31.62,31.62,31.62,75153,0.673715612328687,0.673715612328687,0.673715612328687,0.673715612328687,3527212.10034933,0.0,1.0
1989-04-21,32.13,32.13,31.62,31.62,88069,0.684581993172698,0.684581993172698,0.673715612328687,0.673715612328687,4133408.41304625,0.0,1.0
1989-04-24,32.13,32.13,32.13,32.13,0,0.684581993172698,0.684581993172698,0.684581993172698,0.684581993172698,0,0.0,1.0
1989-04-25,32.38,32.38,32.25,32.25,1203,0.689908650449174,0.689908650449174,0.687138788665406,0.687138788665406,56461.3010354908,0.0,1.0
1989-04-26,32.0,32.13,32.0,32.13,5381,0.68181213138893,0.684581993172698,0.68181213138893,0.684581993172698,252550.507790504,0.0,1.0
1989-04-27,32.25,32.25,32.25,32.25,11385,0.687138788665406,0.687138788665406,0.687138788665406,0.687138788665406,534340.741719919,0.0,1.0
1989-04-28,32.25,32.25,32.25,32.25,0,0.687138788665406,0.687138788665406,0.687138788665406,0.687138788665406,0,0.0,1.0
1989-05-01,32.25,32.25,32.25,32.25,0,0.687138788665406,0.687138788665406,0.687138788665406,0.687138788665406,0,0.0,1.0
1989-05-02,32.25,32.25,32.25,32.25,0,0.687138788665406,0.687138788665406,0.687138788665406,0.687138788665406,0,0.0,1.0
1989-05-03,32.0,32.0,32.0,32.0,98,0.68181213138893,0.68181213138893,0.68181213138893,0.68181213138893,4599.50748252544,0.0,1.0
1989-05-04,31.75,31.87,31.75,31.87,19510,0.676485474112454,0.679042269605163,0.676485474112454,0.679042269605163,915677.459021136,0.0,1.0
1989-05-05,31.75,31.75,31.75,31.75,0,0.676485474112454,0.676485474112454,0.676485474112454,0.676485474112454,0,0.0,1.0
1989-05-08,31.87,31.87,31.87,31.87,98,0.679042269605163,0.679042269605163,0.679042269605163,0.679042269605163,4599.50748252543,0.0,1.0
1989-05-09,31.62,31.62,31.5,31.62,3653,0.673715612328687,0.673715612328687,0.671158816835978,0.673715612328687,171448.988098627,0.0,1.0
1989-05-10,31.5,31.5,31.5,31.5,17279,0.671158816835978,0.671158816835978,0.671158816835978,0.671158816835978,810968.263168949,0.0,1.0
1989-05-11,31.62,31.62,31.5,31.5,5282,0.673715612328687,0.673715612328687,0.671158816835978,0.671158816835978,247904.066558157,0.0,1.0
1989-05-12,31.62,31.87,31.62,31.62,1006,0.673715612328687,0.679042269605163,0.673715612328687,0.673715612328687,47215.3523206182,0.0,1.0
1989-05-15,31.37,31.37,31.37,31.37,7612,0.668388955052211,0.668388955052211,0.668388955052211,0.668388955052211,357259.70364269,0.0,1.0
1989-05-16,31.37,31.37,31.37,31.37,0,0.668388955052211,0.668388955052211,0.668388955052211,0.668388955052211,0,0.0,1.0
1989-05-17,31.0,31.37,31.0,31.37,59897,0.660505502283026,0.668388955052211,0.660505502283026,0.668388955052211,2811190.81306965,0.0,1.0
1989-05-18,31.25,31.25,31.25,31.25,197,0.665832159559502,0.665832159559502,0.665832159559502,0.665832159559502,9245.94871487256,0.0,1.0
1989-05-19,31.25,31.25,31.12,31.25,809,0.665832159559502,0.665832159559502,0.663062297775735,0.665832159559502,37969.4036057457,0.0,1.0
1989-05-22,30.87,31.25,30.87,31.25,63145,0.657735640499259,0.665832159559502,0.657735640499259,0.665832159559502,2963631.63249049,0.0,1.0
1989-05-23,30.88,30.88,30.88,30.88,0,0.657948706790318,0.657948706790318,0.657948706790318,0.657948706790318,0,0.0,1.0
1989-05-24,30.75,30.75,30.75,30.75,394,0.65517884500655,0.65517884500655,0.65517884500655,0.65517884500655,18491.8974297451,0.0,1.0
1989-05-25,30.5,30.5,30.5,30.5,25416,0.649852187730074,0.649852187730074,0.649852187730074,0.649852187730074,1192868.18546803,0.0,1.0
1989-05-26,30.62,30.62,30.62,30.62,3040,0.652408983222783,0.652408983222783,0.652408983222783,0.652408983222783,142678.599457932,0.0,1.0
1989-05-30,30.5,30.5,30.5,30.5,492,0.649852187730074,0.649852187730074,0.649852187730074,0.649852187730074,23091.4049122706,0.0,1.0
1989-05-31,30.5,30.5,30.5,30.5,1006,0.649852187730074,0.649852187730074,0.649852187730074,0.649852187730074,47215.3523206183,0.0,1.0
1989-06-01,30.5,30.5,30.5,30.5,0,0.649852187730074,0.649852187730074,0.649852187730074,0.649852187730074,0,0.0,1.0
1989-06-02,30.75,30.75,30.75,30.75,1203,0.65517884500655,0.65517884500655,0.65517884500655,0.65517884500655,56461.3010354908,0.0,1.0
1989-06-05,30.75,30.75,30.62,30.75,5993,0.65517884500655,0.65517884500655,0.652408983222783,0.65517884500655,281273.962681377,0.0,1.0
1989-06-06,30.0,30.25,30.0,30.25,5479,0.639198873177122,0.644525530453598,0.639198873177122,0.644525530453598,257150.015273029,0.0,1.0
1989-06-07,30.62,30.87,30.25,30.25,18296,0.652408983222783,0.657735640499259,0.644525530453598,0.644525530453598,858699.886737605,0.0,1.0
1989-06-08,30.75,30.75,30.75,30.75,1006,0.65517884500655,0.65517884500655,0.65517884500655,0.65517884500655,47215.3523206183,0.0,1.0
1989-06-09,30.62,30.62,30.5,30.62,24902,0.652408983222783,0.652408983222783,0.649852187730074,0.652408983222783,1168744.23805968,0.0,1.0
1989-06-12,30.63,30.63,30.63,30.63,0,0.652622049513842,0.652622049513842,0.652622049513842,0.652622049513842,0,0.0,1.0
1989-06-13,30.5,30.5,30.5,30.5,1006,0.649852187730074,0.649852187730074,0.649852187730074,0.649852187730074,47215.3523206183,0.0,1.0
1989-06-14,29.87,30.37,29.87,30.37,4768,0.636429011393355,0.647082325946307,0.636429011393355,0.647082325946307,223780.119149809,0.0,1.0
1989-06-15,29.87,29.87,29.87,29.87,0,0.636429011393355,0.636429011393355,0.636429011393355,0.636429011393355,0,0.0,1.0
1989-06-16,30.12,30.12,29.87,29.87,908,0.641755668669831,0.641755668669831,0.636429011393355,0.636429011393355,42615.8448380928,0.0,1.0
1989-06-19,30.37,30.37,30.37,30.37,2023,0.647082325946307,0.647082325946307,0.647082325946307,0.647082325946307,94946.975889275,0.0,1.0
1989-06-20,30.37,30.37,30.37,30.37,0,0.647082325946307,0.647082325946307,0.647082325946307,0.647082325946307,0,0.0,1.0
1989-06-21,30.5,30.5,30.5,30.5,7108,0.649852187730074,0.649852187730074,0.649852187730074,0.649852187730074,333605.093732559,0.0,1.0
1989-06-22,30.75,30.75,30.75,30.75,1006,0.65517884500655,0.65517884500655,0.65517884500655,0.65517884500655,47215.3523206183,0.0,1.0
1989-06-23,31.25,31.25,31.0,31.0,3040,0.665832159559502,0.665832159559502,0.660505502283026,0.660505502283026,142678.599457932,0.0,1.0
1989-06-26,31.25,31.25,31.25,31.25,0,0.665832159559502,0.665832159559502,0.665832159559502,0.665832159559502,0,0.0,1.0
1989-06-27,31.25,31.25,31.25,31.25,0,0.665832159559502,0.665832159559502,0.665832159559502,0.665832159559502,0,0.0,1.0
1989-06-28,31.25,31.25,31.25,31.25,591,0.665832159559502,0.665832159559502,0.665832159559502,0.665832159559502,27737.8461446177,0.0,1.0
1989-06-29,31.25,31.25,31.25,31.25,0,0.665832159559502,0.665832159559502,0.665832159559502,0.665832159559502,0,0.0,1.0
1989-06-30,31.0,31.0,31.0,31.0,1312,0.660505502283026,0.660505502283026,0.660505502283026,0.660505502283026,61577.0797660548,0.0,1.0
1989-07-03,31.5,31.5,31.5,31.5,0,0.671158816835978,0.671158816835978,0.671158816835978,0.671158816835978,0,0.0,1.0
1989-07-05,31.5,31.62,31.25,31.25,80435,0.671158816835978,0.673715612328687,0.665832159559502,0.665832159559502,3775116.16690748,0.0,1.0
1989-07-06,31.62,31.62,31.5,31.5,30916,0.673715612328687,0.673715612328687,0.671158816835978,0.671158816835978,1451003.80948731,0.0,1.0
1989-07-07,31.5,31.62,31.37,31.5,106573,0.671158816835978,0.673715612328687,0.668388955052211,0.671158816835978,5001870.51974677,0.0,1.0
1989-07-10,32.75,32.75,31.75,31.75,12292,0.702138655555963,0.702138655555963,0.680699307294712,0.680699307294712,573338.324011295,0.204,1.0
1989-07-11,32.75,32.75,32.75,32.75,0,0.702138655555963,0.702138655555963,0.702138655555963,0.702138655555963,0,0.0,1.0
1989-07-12,33.38,33.5,33.0,33.0,5785,0.715645444960551,0.718218166751901,0.707498492621276,0.707498492621276,269830.963586507,0.0,1.0
1989-07-13,33.25,33.38,33.0,33.38,7929,0.712858329686588,0.715645444960551,0.707498492621276,0.715645444960551,369834.003505171,0.0,1.0
1989-07-14,33.0,33.0,33.0,33.0,394,0.707498492621276,0.707498492621276,0.707498492621276,0.707498492621276,18377.4243134112,0.0,1.0
1989-07-17,32.63,32.75,32.63,32.75,5479,0.699565933764613,0.702138655555963,0.699565933764613,0.702138655555963,255558.141657817,0.0,1.0
1989-07-18,32.62,32.62,32.62,32.62,0,0.699351540282,0.699351540282,0.699351540282,0.699351540282,0,0.0,1.0
1989-07-19,32.63,32.63,32.63,32.63,10160,0.699565933764613,0.699565933764613,0.699565933764613,0.699565933764613,473895.002599639,0.0,1.0
1989-07-20,32.75,32.75,32.63,32.63,23688,0.702138655555963,0.702138655555963,0.699565933764613,0.699565933764613,1104884.3328327,0.0,1.0
1989-07-21,32.63,32.75,32.63,32.75,5282,0.699565933764613,0.702138655555963,0.699565933764613,0.702138655555963,246369.429501111,0.0,1.0
1989-07-24,32.75,32.75,32.38,32.63,11997,0.702138655555963,0.702138655555963,0.6942060966993,0.699565933764613,559578.577380696,0.0,1.0
1989-07-25,32.5,32.5,32.5,32.5,197,0.69677881849065,0.69677881849065,0.69677881849065,0.69677881849065,9188.7121567056,0.0,1.0
1989-07-26,32.5,32.5,32.5,32.5,0,0.69677881849065,0.69677881849065,0.69677881849065,0.69677881849065,0,0.0,1.0
1989-07-27,32.75,32.75,32.75,32.75,1006,0.702138655555963,0.702138655555963,0.702138655555963,0.702138655555963,46923.068170791,0.0,1.0
1989-07-28,33.06,33.06,33.06,33.06,0,0.708784853516951,0.708784853516951,0.708784853516951,0.708784853516951,0,0.0,1.0
1989-07-31,33.5,33.5,32.88,32.88,12500,0.718218166751901,0.718218166751901,0.704925770829926,0.704925770829926,583040.111466091,0.0,1.0
1989-08-01,34.0,34.13,33.75,33.75,17082,0.728937840882526,0.731724956156489,0.723578003817214,0.723578003817214,796759.294725102,0.0,1.0
1989-08-02,34.75,34.88,34.5,34.5,14534,0.745017352078465,0.747804467352427,0.739657515013152,0.739657515013152,677912.398403853,0.0,1.0
1989-08-03,35.38,35.38,35.0,35.0,6288,0.758524141483053,0.758524141483053,0.750377189143777,0.750377189143777,293292.497671902,0.0,1.0
1989-08-04,35.63,35.63,35.63,35.63,2428,0.763883978548365,0.763883978548365,0.763883978548365,0.763883978548365,113249.711251174,0.0,1.0
1989-08-07,35.38,35.5,35.38,35.38,3445,0.758524141483053,0.761096863274403,0.758524141483053,0.758524141483053,160685.854720055,0.0,1.0
1989-08-08,35.25,35.25,35.0,35.25,16568,0.75573702620909,0.75573702620909,0.750377189143777,0.75573702620909,772784.685341616,0.0,1.0
1989-08-09,35.38,35.38,35.38,35.38,1006,0.758524141483053,0.758524141483053,0.758524141483053,0.758524141483053,46923.068170791,0.0,1.0
1989-08-10,35.63,35.63,35.63,35.63,1520,0.763883978548365,0.763883978548365,0.763883978548365,0.763883978548365,70897.6775542767,0.0,1.0
1989-08-11,35.63,35.88,35.38,35.38,17476,0.763883978548365,0.769243815613678,0.758524141483053,0.758524141483053,815136.719038513,0.0,1.0
1989-08-14,35.5,35.88,35.5,35.75,5074,0.761096863274403,0.769243815613678,0.761096863274403,0.766456700339715,236667.642046316,0.0,1.0
1989-08-15,35.5,35.5,35.5,35.5,0,0.761096863274403,0.761096863274403,0.761096863274403,0.761096863274403,0,0.0,1.0
1989-08-16,35.25,35.25,35.25,35.25,21347,0.75573702620909,0.75573702620909,0.75573702620909,0.75573702620909,995692.580757332,0.0,1.0
1989-08-17,35.13,35.25,35.13,35.25,18296,0.75316430441774,0.75573702620909,0.75316430441774,0.75573702620909,853384.150350688,0.0,1.0
1989-08-18,35.13,35.5,35.13,35.38,4670,0.75316430441774,0.761096863274403,0.75316430441774,0.758524141483053,217823.785643732,0.0,1.0
1989-08-21,35.13,35.13,35.13,35.13,5074,0.75316430441774,0.75316430441774,0.75316430441774,0.75316430441774,236667.642046316,0.0,1.0
1989-08-22,35.0,35.5,35.0,35.38,841295,0.750377189143777,0.761096863274403,0.750377189143777,0.758524141483053,39240698.4460692,0.0,1.0
1989-08-23,35.5,35.5,35.25,35.25,5687,0.761096863274403,0.761096863274403,0.75573702620909,0.75573702620909,265259.929112613,0.0,1.0
1989-08-24,35.25,35.63,35.25,35.63,5381,0.75573702620909,0.763883978548365,0.75573702620909,0.763883978548365,250987.107183923,0.0,1.0
1989-08-25,35.0,35.5,35.0,35.5,92651,0.750377189143777,0.761096863274403,0.750377189143777,0.761096863274403,4321539.94939558,0.0,1.0
1989-08-28,35.5,35.63,35.13,35.25,216623,0.761096863274403,0.763883978548365,0.75316430441774,0.75573702620909,10103991.8452895,0.0,1.0
1989-08-29,35.75,35.75,35.75,35.75,492,0.766456700339715,0.766456700339715,0.766456700339715,0.766456700339715,22948.4587873054,0.0,1.0
1989-08-30,35.38,35.5,35.38,35.5,9864,0.758524141483053,0.761096863274403,0.758524141483053,0.761096863274403,460088.612760122,0.0,1.0
1989-08-31,35.0,35.13,35.0,35.13,7612,0.750377189143777,0.75316430441774,0.750377189143777,0.75316430441774,355048.106278391,0.0,1.0
1989-09-01,35.25,35.38,35.0,35.0,82983,0.75573702620909,0.758524141483053,0.750377189143777,0.750377189143777,3870593.40558325,0.0,1.0
1989-09-05,35.5,35.5,35.5,35.5,295,0.761096863274403,0.761096863274403,0.761096863274403,0.761096863274403,13759.7466305997,0.0,1.0
1989-09-06,35.63,35.63,35.5,35.5,591,0.763883978548365,0.763883978548365,0.761096863274403,0.761096863274403,27566.1364701168,0.0,1.0
1989-09-07,35.13,35.13,35.13,35.13,2526,0.75316430441774,0.75316430441774,0.75316430441774,0.75316430441774,117820.745725068,0.0,1.0
1989-09-08,35.25,35.25,35.25,35.25,5074,0.75573702620909,0.75573702620909,0.75573702620909,0.75573702620909,236667.642046316,0.0,1.0
1989-09-11,35.0,35.0,35.0,35.0,492,0.750377189143777,0.750377189143777,0.750377189143777,0.750377189143777,22948.4587873053,0.0,1.0
1989-09-12,34.88,35.0,34.88,35.0,10674,0.747804467352427,0.750377189143777,0.747804467352427,0.750377189143777,497869.611983125,0.0,1.0
1989-09-13,34.88,34.88,34.88,34.88,10455,0.747804467352427,0.747804467352427,0.747804467352427,0.747804467352427,487654.749230239,0.0,1.0
1989-09-14,34.63,34.75,34.63,34.63,53182,0.742444630287114,0.745017352078465,0.742444630287114,0.742444630287114,2480579.13663917,0.0,1.0
1989-09-15,34.88,34.88,34.88,34.88,1203,0.747804467352427,0.747804467352427,0.747804467352427,0.747804467352427,56111.7803274966,0.0,1.0
1989-09-18,34.38,34.5,34.38,34.5,492,0.737084793221802,0.739657515013152,0.737084793221802,0.739657515013152,22948.4587873053,0.0,1.0
1989-09-19,34.75,34.75,34.5,34.5,2636,0.745017352078465,0.745017352078465,0.739657515013152,0.739657515013152,122951.498705969,0.0,1.0
1989-09-20,34.5,34.5,34.5,34.5,1006,0.739657515013152,0.739657515013152,0.739657515013152,0.739657515013152,46923.068170791,0.0,1.0
1989-09-21,34.0,34.0,34.0,34.0,18296,0.728937840882526,0.728937840882526,0.728937840882526,0.728937840882526,853384.150350689,0.0,1.0
1989-09-22,34.0,34.0,34.0,34.0,1006,0.728937840882526,0.728937840882526,0.728937840882526,0.728937840882526,46923.068170791,0.0,1.0
1989-09-25,34.25,34.5,34.25,34.5,21347,0.734297677947839,0.739657515013152,0.734297677947839,0.739657515013152,995692.580757332,0.0,1.0
1989-09-26,34.88,34.88,34.25,34.25,65584,0.747804467352427,0.747804467352427,0.734297677947839,0.734297677947839,3059048.21363137,0.0,1.0
1989-09-27,35.0,35.0,34.75,34.75,6802,0.750377189143777,0.750377189143777,0.745017352078465,0.745017352078465,317267.107055388,0.0,1.0
1989-09-28,35.0,35.0,35.0,35.0,0,0.750377189143777,0.750377189143777,0.750377189143777,0.750377189143777,0,0.0,1.0
1989-09-29,35.0,35.0,35.0,35.0,8640,0.750377189143777,0.750377189143777,0.750377189143777,0.750377189143777,402997.325045362,0.0,1.0
1989-10-02,34.75,34.75,34.75,34.75,1105,0.745017352078465,0.745017352078465,0.745017352078465,0.745017352078465,51540.7458536024,0.0,1.0
1989-10-03,34.88,34.88,34.75,34.75,1520,0.747804467352427,0.747804467352427,0.745017352078465,0.745017352078465,70897.6775542767,0.0,1.0
1989-10-04,34.88,35.0,34.88,35.0,2636,0.747804467352427,0.750377189143777,0.747804467352427,0.750377189143777,122951.498705969,0.0,1.0
1989-10-05,34.5,35.0,34.0,35.0,137905,0.739657515013152,0.750377189143777,0.728937840882526,0.750377189143777,6432331.7257385,0.0,1.0
1989-10-06,34.75,34.75,34.75,34.75,492,0.745017352078465,0.745017352078465,0.745017352078465,0.745017352078465,22948.4587873053,0.0,1.0
1989-10-09,35.0,35.0,35.0,35.0,0,0.750377189143777,0.750377189143777,0.750377189143777,0.750377189143777,0,0.0,1.0
1989-10-10,34.75,34.75,34.75,34.75,0,0.749369539775499,0.749369539775499,0.749369539775499,0.749369539775499,0,0.203,1.0
1989-10-11,34.38,34.38,34.25,34.25,1105,0.741390641078608,0.741390641078608,0.73858724423916,0.73858724423916,51241.4075590847,0.0,1.0
1989-10-12,34.25,34.25,34.0,34.0,112577,0.73858724423916,0.73858724423916,0.733196096470991,0.733196096470991,5220456.05319373,0.0,1.0
1989-10-13,34.13,34.5,34.13,34.38,5173,0.735999493310439,0.74397839200733,0.735999493310439,0.741390641078608,239883.983079769,0.0,1.0
1989-10-16,34.13,34.5,34.13,34.13,64873,0.735999493310439,0.74397839200733,0.735999493310439,0.735999493310439,3008311.16070633,0.0,1.0
1989-10-17,34.63,34.63,34.25,34.25,5884,0.746781788846777,0.746781788846777,0.73858724423916,0.73858724423916,272854.698712809,0.0,1.0
1989-10-18,34.63,34.63,34.63,34.63,98,0.746781788846777,0.746781788846777,0.746781788846777,0.746781788846777,4544.48682424461,0.0,1.0
1989-10-19,35.0,35.0,35.0,35.0,0,0.754760687543668,0.754760687543668,0.754760687543668,0.754760687543668,0,0.0,1.0
1989-10-20,35.0,35.0,34.5,34.5,1520,0.754760687543668,0.754760687543668,0.74397839200733,0.74397839200733,70485.9180903245,0.0,1.0
1989-10-23,35.0,35.0,35.0,35.0,98,0.754760687543668,0.754760687543668,0.754760687543668,0.754760687543668,4544.48682424461,0.0,1.0
1989-10-24,35.25,35.25,35.25,35.25,0,0.760151835311837,0.760151835311837,0.760151835311837,0.760151835311837,0,0.0,1.0
1989-10-25,34.63,35.0,34.63,35.0,13615,0.746781788846777,0.754760687543668,0.746781788846777,0.754760687543668,631359.062368269,0.0,1.0
1989-10-26,34.5,34.75,34.5,34.75,1520,0.74397839200733,0.749369539775499,0.74397839200733,0.749369539775499,70485.9180903245,0.0,1.0
1989-10-27,34.13,34.25,34.13,34.25,197,0.735999493310439,0.73858724423916,0.735999493310439,0.73858724423916,9135.34596302233,0.0,1.0
1989-10-30,34.63,34.63,34.63,34.63,0,0.746781788846777,0.746781788846777,0.746781788846777,0.746781788846777,0,0.0,1.0
1989-10-31,34.63,34.63,34.63,34.63,0,0.746781788846777,0.746781788846777,0.746781788846777,0.746781788846777,0,0.0,1.0
1989-11-01,34.13,34.13,34.13,34.13,21960,0.735999493310439,0.735999493310439,0.735999493310439,0.735999493310439,1018336.02714706,0.0,1.0
1989-11-02,34.25,34.25,34.25,34.25,98,0.73858724423916,0.73858724423916,0.73858724423916,0.73858724423916,4544.48682424461,0.0,1.0
1989-11-03,34.13,34.13,34.13,34.13,98,0.735999493310439,0.735999493310439,0.735999493310439,0.735999493310439,4544.48682424461,0.0,1.0
1989-11-06,34.63,34.63,34.63,34.63,0,0.746781788846777,0.746781788846777,0.746781788846777,0.746781788846777,0,0.0,1.0
1989-11-07,34.13,34.5,34.13,34.5,1105,0.735999493310439,0.74397839200733,0.735999493310439,0.74397839200733,51241.4075590846,0.0,1.0
1989-11-08,34.75,34.75,34.75,34.75,0,0.749369539775499,0.749369539775499,0.749369539775499,0.749369539775499,0,0.0,1.0
1989-11-09,34.13,34.38,34.13,34.25,2734,0.735999493310439,0.741390641078608,0.735999493310439,0.73858724423916,126781.907933518,0.0,1.0
1989-11-10,33.75,34.0,33.75,34.0,15551,0.727804948702822,0.733196096470991,0.727804948702822,0.733196096470991,721135.863304367,0.0,1.0
1989-11-13,33.75,33.75,33.75,33.75,711,0.727804948702822,0.727804948702822,0.727804948702822,0.727804948702822,32970.71563304,0.0,1.0
1989-11-14,34.12,34.12,34.12,34.12,0,0.735783847399712,0.735783847399712,0.735783847399712,0.735783847399712,0,0.0,1.0
1989-11-15,33.5,33.5,33.5,33.5,1717,0.722413800934653,0.722413800934653,0.722413800934653,0.722413800934653,79621.2640533469,0.0,1.0
1989-11-16,34.0,34.0,34.0,34.0,0,0.733196096470991,0.733196096470991,0.733196096470991,0.733196096470991,0,0.0,1.0
1989-11-17,33.87,33.87,33.87,33.87,0,0.730392699631543,0.730392699631543,0.730392699631543,0.730392699631543,0,0.0,1.0
1989-11-20,33.5,33.75,33.5,33.75,1006,0.722413800934653,0.727804948702822,0.722413800934653,0.727804948702822,46650.5484203069,0.0,1.0
1989-11-21,34.0,34.0,34.0,34.0,0,0.733196096470991,0.733196096470991,0.733196096470991,0.733196096470991,0,0.0,1.0
1989-11-22,34.0,34.0,34.0,34.0,0,0.733196096470991,0.733196096470991,0.733196096470991,0.733196096470991,0,0.0,1.0
1989-11-24,33.5,33.75,33.5,33.75,178073,0.722413800934653,0.727804948702822,0.722413800934653,0.727804948702822,8257657.16585419,0.0,1.0
1989-11-27,33.88,33.88,33.75,33.75,49224,0.73060834554227,0.73060834554227,0.727804948702822,0.727804948702822,2282630.81057772,0.0,1.0
1989-11-28,33.88,33.88,33.75,33.75,78106,0.73060834554227,0.73060834554227,0.727804948702822,0.727804948702822,3621955.99892295,0.0,1.0
1989-11-29,34.25,34.25,34.25,34.25,0,0.73858724423916,0.73858724423916,0.73858724423916,0.73858724423916,0,0.0,1.0
1989-11-30,34.0,34.0,34.0,34.0,1520,0.733196096470991,0.733196096470991,0.733196096470991,0.733196096470991,70485.9180903246,0.0,1.0
1989-12-01,33.88,33.88,33.88,33.88,30501,0.73060834554227,0.73060834554227,0.73060834554227,0.73060834554227,1414401.96557434,0.0,1.0
1989-12-04,34.0,34.0,33.88,33.88,4867,0.733196096470991,0.733196096470991,0.73060834554227,0.73060834554227,225694.054832638,0.0,1.0
1989-12-05,33.88,33.88,33.88,33.88,26334,0.73060834554227,0.73060834554227,0.73060834554227,0.73060834554227,1221168.53091487,0.0,1.0
1989-12-06,33.88,33.88,33.88,33.88,5173,0.73060834554227,0.73060834554227,0.73060834554227,0.73060834554227,239883.983079769,0.0,1.0
1989-12-07,33.75,33.88,33.75,33.88,1006,0.727804948702822,0.73060834554227,0.727804948702822,0.73060834554227,46650.5484203069,0.0,1.0
1989-12-08,33.75,33.88,33.75,33.88,24902,0.727804948702822,0.73060834554227,0.727804948702822,0.73060834554227,1154763.37650346,0.0,1.0
1989-12-11,33.88,33.88,33.88,33.88,61516,0.73060834554227,0.73060834554227,0.73060834554227,0.73060834554227,2852639.30081869,0.0,1.0
1989-12-12,34.13,34.13,34.0,34.0,108815,0.735999493310439,0.735999493310439,0.733196096470991,0.733196096470991,5046003.40592018,0.0,1.0
1989-12-13,34.13,34.13,34.13,34.13,295,0.735999493310439,0.735999493310439,0.735999493310439,0.735999493310439,13679.8327872669,0.0,1.0
1989-12-14,34.13,34.13,34.13,34.13,809,0.735999493310439,0.735999493310439,0.735999493310439,0.735999493310439,37515.2024572846,0.0,1.0
1989-12-15,34.5,34.5,34.25,34.25,26629,0.74397839200733,0.74397839200733,0.73858724423916,0.73858724423916,1234848.36370214,0.0,1.0
1989-12-18,34.25,34.25,34.25,34.25,10160,0.73858724423916,0.73858724423916,0.73858724423916,0.73858724423916,471142.71565638,0.0,1.0
1989-12-19,34.25,34.38,34.25,34.38,809,0.73858724423916,0.741390641078608,0.73858724423916,0.741390641078608,37515.2024572846,0.0,1.0
1989-12-20,34.38,34.38,34.38,34.38,492,0.741390641078608,0.741390641078608,0.741390641078608,0.741390641078608,22815.1787502893,0.0,1.0
1989-12-21,34.13,34.38,34.13,34.38,17082,0.735999493310439,0.741390641078608,0.735999493310439,0.741390641078608,792131.876854556,0.0,1.0
1989-12-22,34.38,34.38,34.13,34.13,10160,0.741390641078608,0.741390641078608,0.735999493310439,0.735999493310439,471142.71565638,0.0,1.0
1989-12-26,34.38,34.38,34.38,34.38,98,0.741390641078608,0.741390641078608,0.741390641078608,0.741390641078608,4544.48682424461,0.0,1.0
1989-12-27,34.5,34.5,34.5,34.5,5074,0.74397839200733,0.74397839200733,0.74397839200733,0.74397839200733,235293.123940991,0.0,1.0
1989-12-28,34.38,34.5,34.38,34.5,10258,0.741390641078608,0.74397839200733,0.741390641078608,0.74397839200733,475687.202480625,0.0,1.0
1989-12-29,34.5,34.5,34.5,34.5,20319,0.74397839200733,0.74397839200733,0.74397839200733,0.74397839200733,942239.058998226,0.0,1.0
1990-01-02,34.5,34.5,34.5,34.5,10160,0.74397839200733,0.74397839200733,0.74397839200733,0.74397839200733,471142.71565638,0.0,1.0
1990-01-03,34.13,34.38,34.13,34.38,35586,0.735999493310439,0.741390641078608,0.735999493310439,0.741390641078608,1650205.18497519,0.0,1.0
1990-01-04,34.5,34.63,34.38,34.38,78500,0.74397839200733,0.746781788846777,0.741390641078608,0.741390641078608,3640226.690849,0.0,1.0
1990-01-05,34.38,34.5,34.38,34.5,6496,0.743158937546568,0.74575286053975,0.743158937546568,0.74575286053975,300517.787940895,0.082,1.0
1990-01-08,33.75,33.88,33.75,33.88,14436,0.734296367319864,0.737124768142133,0.734296367319864,0.737124768142133,663512.747282551,0.22,1.0
1990-01-09,33.63,33.75,33.63,33.63,54506,0.731685535791615,0.734296367319864,0.731685535791615,0.731685535791615,2505224.84091041,0.0,1.0
1990-01-10,33.5,33.75,33.5,33.75,121730,0.728857134969346,0.734296367319864,0.728857134969346,0.734296367319864,5594999.08054205,0.0,1.0
1990-01-11,33.63,33.63,33.38,33.38,57765,0.731685535791615,0.731685535791615,0.726246303441098,0.726246303441098,2655016.19886233,0.0,1.0
1990-01-12,33.38,33.5,33.38,33.5,17585,0.726246303441098,0.728857134969346,0.726246303441098,0.728857134969346,808248.244732866,0.0,1.0
1990-01-15,33.0,33.13,33.0,33.13,69149,0.717978670268311,0.72080707109058,0.717978670268311,0.72080707109058,3178251.79840961,0.0,1.0
1990-01-16,33.13,33.13,33.0,33.13,12500,0.72080707109058,0.72080707109058,0.717978670268311,0.72080707109058,574529.602454412,0.0,1.0
1990-01-17,33.0,33.13,33.0,33.13,26531,0.717978670268311,0.72080707109058,0.717978670268311,0.72080707109058,1219427.59061744,0.0,1.0
1990-01-18,32.5,32.75,32.5,32.75,6802,0.707100205567276,0.712539437917794,0.707100205567276,0.712539437917794,312636.028471593,0.0,1.0
1990-01-19,32.25,32.5,32.25,32.25,26433,0.701660973216759,0.707100205567276,0.701660973216759,0.701660973216759,1214923.2785342,0.0,1.0
1990-01-22,31.63,32.0,31.63,32.0,192421,0.688171676987475,0.696221740866241,0.688171676987475,0.696221740866241,8844124.85071043,0.0,1.0
1990-01-23,31.88,31.88,31.63,31.75,6496,0.693610909337993,0.693610909337993,0.688171676987475,0.690782508515724,298571.543803509,0.0,1.0
1990-01-24,31.75,31.88,31.5,31.63,54396,0.690782508515724,0.693610909337993,0.685343276165206,0.688171676987475,2500168.98040881,0.0,1.0
1990-01-25,31.63,31.88,31.63,31.88,124573,0.688171676987475,0.693610909337993,0.688171676987475,0.693610909337993,5725670.09332428,0.0,1.0
1990-01-26,31.75,31.88,31.63,31.88,5381,0.690782508515724,0.693610909337993,0.688171676987475,0.693610909337993,247323.503264575,0.0,1.0
1990-01-29,32.0,32.0,31.75,32.0,2636,0.696221740866241,0.696221740866241,0.690782508515724,0.696221740866241,121156.802565586,0.0,1.0
1990-01-30,31.63,32.25,31.63,32.25,45352,0.688171676987475,0.701660973216759,0.688171676987475,0.701660973216759,2084485.322441,0.0,1.0
1990-01-31,32.0,32.0,31.63,32.0,4057,0.696221740866241,0.696221740866241,0.688171676987475,0.696221740866241,186469.327772604,0.0,1.0
1990-02-01,32.25,32.25,32.0,32.0,1520,0.701660973216759,0.701660973216759,0.696221740866241,0.696221740866241,69862.7996584564,0.0,1.0
1990-02-02,33.5,33.5,32.75,32.75,5173,0.728857134969346,0.728857134969346,0.712539437917794,0.712539437917794,237763.330679734,0.0,1.0
1990-02-05,33.75,33.75,33.5,33.75,38747,0.734296367319864,0.734296367319864,0.728857134969346,0.734296367319864,1780903.88050409,0.0,1.0
1990-02-06,34.0,34.0,33.75,34.0,36603,0.739735599670381,0.739735599670381,0.734296367319864,0.739735599670381,1682360.56309111,0.0,1.0
1990-02-07,33.75,33.88,33.75,33.75,711,0.734296367319864,0.737124768142133,0.734296367319864,0.734296367319864,32679.2437876069,0.0,1.0
1990-02-08,33.75,33.75,33.75,33.75,0,0.734296367319864,0.734296367319864,0.734296367319864,0.734296367319864,0,0.0,1.0
1990-02-09,33.5,33.75,33.5,33.5,295,0.728857134969346,0.734296367319864,0.728857134969346,0.728857134969346,13558.8986179241,0.0,1.0
1990-02-12,33.5,33.5,33.5,33.5,0,0.728857134969346,0.728857134969346,0.728857134969346,0.728857134969346,0,0.0,1.0
1990-02-13,33.13,33.25,33.13,33.25,2023,0.72080707109058,0.723417902618829,0.72080707109058,0.723417902618829,92981.870861222,0.0,1.0
1990-02-14,33.13,33.13,33.13,33.13,0,0.72080707109058,0.72080707109058,0.72080707109058,0.72080707109058,0,0.0,1.0
1990-02-15,32.5,32.75,32.5,32.75,6605,0.707100205567276,0.712539437917794,0.707100205567276,0.712539437917794,303581.441936911,0.0,1.0
1990-02-16,32.25,32.5,32.25,32.5,197,0.701660973216759,0.707100205567276,0.701660973216759,0.707100205567276,9054.58653468152,0.0,1.0
1990-02-20,32.25,32.25,32.25,32.25,0,0.701660973216759,0.701660973216759,0.701660973216759,0.701660973216759,0,0.0,1.0
1990-02-21,32.5,32.88,32.25,32.25,37817,0.707100205567276,0.715367838740063,0.701660973216759,0.701660973216759,1738158.87808148,0.0,1.0
1990-02-22,32.5,32.5,32.5,32.5,0,0.707100205567276,0.707100205567276,0.707100205567276,0.707100205567276,0,0.0,1.0
1990-02-23,32.5,32.5,32.5,32.5,0,0.707100205567276,0.707100205567276,0.707100205567276,0.707100205567276,0,0.0,1.0
1990-02-26,32.0,32.38,32.0,32.38,1105,0.696221740866241,0.704489374039028,0.696221740866241,0.704489374039028,50788.41685697,0.0,1.0
1990-02-27,32.0,32.0,32.0,32.0,197,0.696221740866241,0.696221740866241,0.696221740866241,0.696221740866241,9054.58653468153,0.0,1.0
1990-02-28,31.88,32.0,31.88,31.88,98,0.693610909337993,0.696221740866241,0.693610909337993,0.693610909337993,4504.31208324259,0.0,1.0
1990-03-01,31.5,31.63,31.5,31.63,4364,0.685343276165206,0.688171676987475,0.685343276165206,0.688171676987475,200579.774808884,0.0,1.0
1990-03-02,31.25,31.5,31.25,31.25,1006,0.679904043814689,0.685343276165206,0.679904043814689,0.679904043814689,46238.142405531,0.0,1.0
1990-03-05,30.88,31.0,30.88,31.0,591,0.671853979935923,0.674464811464171,0.671853979935923,0.674464811464171,27163.7596040446,0.0,1.0
1990-03-06,30.63,30.75,30.38,30.75,35685,0.666414747585405,0.669025579113654,0.660975515234888,0.669025579113654,1640167.10908686,0.0,1.0
1990-03-07,30.25,30.38,30.25,30.38,1312,0.658147114412619,0.660975515234888,0.658147114412619,0.660975515234888,60302.627073615,0.0,1.0
1990-03-08,30.25,30.25,30.0,30.0,2428,0.658147114412619,0.658147114412619,0.652707882062101,0.652707882062101,111596.629980745,0.0,1.0
1990-03-09,29.75,30.0,29.75,30.0,3554,0.647268649711584,0.652707882062101,0.647268649711584,0.652707882062101,163350.256569838,0.0,1.0
1990-03-12,29.38,29.75,29.38,29.75,9449,0.639218585832818,0.647268649711584,0.639218585832818,0.647268649711584,434298.417087339,0.0,1.0
1990-03-13,29.38,29.38,29.38,29.38,15551,0.639218585832818,0.639218585832818,0.639218585832818,0.639218585832818,714760.787821484,0.0,1.0
1990-03-14,29.63,29.63,29.38,29.63,4057,0.644657818183335,0.644657818183335,0.639218585832818,0.644657818183335,186469.327772604,0.0,1.0
1990-03-15,29.63,29.63,29.63,29.63,4057,0.644657818183335,0.644657818183335,0.644657818183335,0.644657818183335,186469.327772604,0.0,1.0
1990-03-16,29.63,29.63,29.63,29.63,0,0.644657818183335,0.644657818183335,0.644657818183335,0.644657818183335,0,0.0,1.0
1990-03-19,29.63,29.63,29.63,29.63,197,0.644657818183335,0.644657818183335,0.644657818183335,0.644657818183335,9054.58653468153,0.0,1.0
1990-03-20,29.63,29.63,29.63,29.63,0,0.644657818183335,0.644657818183335,0.644657818183335,0.644657818183335,0,0.0,1.0
1990-03-21,29.63,29.63,29.63,29.63,0,0.644657818183335,0.644657818183335,0.644657818183335,0.644657818183335,0,0.0,1.0
1990-03-22,28.75,29.13,28.75,29.13,13101,0.625511720309514,0.6337793534823,0.625511720309514,0.6337793534823,602152.985740419,0.0,1.0
1990-03-23,28.13,28.63,28.13,28.63,90004,0.61202242408023,0.622900888781265,0.61202242408023,0.622900888781265,4136796.98714455,0.0,1.0
1990-03-26,27.0,28.0,27.0,28.0,4156,0.587437093855891,0.609194023257961,0.587437093855891,0.609194023257961,191019.602224043,0.0,1.0
1990-03-27,27.25,27.5,27.0,27.5,1619,0.592876326206409,0.598315558556926,0.587437093855891,0.598315558556926,74413.0741098954,0.0,1.0
1990-03-28,26.75,27.25,26.5,27.25,19007,0.581997861505373,0.592876326206409,0.576558629154856,0.592876326206409,873606.732308081,0.0,1.0
1990-03-29,26.25,26.75,26.25,26.25,1006,0.571119396804338,0.581997861505373,0.571119396804338,0.571119396804338,46238.1424055311,0.0,1.0
1990-03-30,26.25,26.25,26.25,26.25,5074,0.571119396804338,0.571119396804338,0.571119396804338,0.571119396804338,233213.056228295,0.0,1.0
1990-04-02,26.0,26.25,25.75,26.0,11778,0.565680164453821,0.571119396804338,0.560240932103303,0.565680164453821,541344.772616645,0.0,1.0
1990-04-03,25.5,26.0,25.5,26.0,3237,0.554801699752786,0.565680164453821,0.554801699752786,0.565680164453821,148780.185851594,0.0,1.0
1990-04-04,25.75,25.75,25.5,25.75,98,0.560240932103303,0.560240932103303,0.554801699752786,0.560240932103303,4504.31208324259,0.0,1.0
1990-04-05,25.75,25.75,25.75,25.75,0,0.560240932103303,0.560240932103303,0.560240932103303,0.560240932103303,0,0.0,1.0
1990-04-06,26.88,27.0,25.75,27.0,27953,0.584826262327643,0.587437093855891,0.560240932103303,0.587437093855891,1284786.07819265,0.0,1.0
1990-04-09,27.25,27.25,26.63,26.63,11778,0.600404223779525,0.600404223779525,0.586743650614633,0.586743650614633,534557.365335685,0.346,1.0
1990-04-10,28.0,28.13,27.5,27.5,40879,0.616929110672539,0.619793424400662,0.605912519410529,0.605912519410529,1855337.9637933,0.0,1.0
1990-04-11,28.0,28.38,28.0,28.25,15343,0.616929110672539,0.625301720031666,0.616929110672539,0.622437406303544,696358.775373189,0.0,1.0
1990-04-12,28.0,28.0,27.75,27.75,11778,0.616929110672539,0.616929110672539,0.611420815041534,0.611420815041534,534557.365335686,0.0,1.0
1990-04-16,28.0,28.0,28.0,28.0,14020,0.616929110672539,0.616929110672539,0.616929110672539,0.616929110672539,636312.978604713,0.0,1.0
1990-04-17,28.13,28.13,28.0,28.13,62642,0.619793424400662,0.619793424400662,0.616929110672539,0.619793424400662,2843075.43550331,0.0,1.0
1990-04-18,29.0,29.5,28.13,29.25,34668,0.638962293196558,0.649978884458568,0.619793424400662,0.644470588827563,1573444.96021884,0.0,1.0
1990-04-19,28.88,29.0,28.88,28.88,6398,0.636318311293676,0.638962293196558,0.636318311293676,0.636318311293676,290380.202361837,0.0,1.0
1990-04-20,28.88,28.88,28.88,28.88,5381,0.636318311293676,0.636318311293676,0.636318311293676,0.636318311293676,244222.549063621,0.0,1.0
1990-04-23,28.88,28.88,28.75,28.75,5074,0.636318311293676,0.636318311293676,0.633453997565554,0.633453997565554,230289.019503589,0.0,1.0
1990-04-24,29.25,29.25,28.63,28.63,9350,0.644470588827563,0.644470588827563,0.630810015662671,0.630810015662671,424359.939369049,0.0,1.0
1990-04-25,29.25,29.25,29.25,29.25,98,0.644470588827563,0.644470588827563,0.644470588827563,0.644470588827563,4447.8367976649,0.0,1.0
1990-04-26,29.38,29.38,29.25,29.25,6091,0.647334902555686,0.647334902555686,0.644470588827563,0.644470588827563,276446.672801805,0.0,1.0
1990-04-27,29.38,29.38,29.38,29.38,197,0.647334902555686,0.647334902555686,0.647334902555686,0.647334902555686,8941.05968510188,0.0,1.0
1990-04-30,28.88,29.0,28.88,29.0,8738,0.636318311293676,0.638962293196558,0.636318311293676,0.638962293196558,396583.652428529,0.0,1.0
1990-05-01,28.88,28.88,28.88,28.88,4462,0.636318311293676,0.636318311293676,0.636318311293676,0.636318311293676,202512.732563069,0.0,1.0
1990-05-02,28.63,28.88,28.63,28.88,5173,0.630810015662671,0.636318311293676,0.630810015662671,0.636318311293676,234782.242391026,0.0,1.0
1990-05-03,29.0,29.5,28.63,28.63,15650,0.638962293196558,0.649978884458568,0.630810015662671,0.630810015662671,710292.304933221,0.0,1.0
1990-05-04,29.0,29.0,29.0,29.0,0,0.638962293196558,0.638962293196558,0.638962293196558,0.638962293196558,0,0.0,1.0
1990-05-07,29.63,29.63,29.5,29.5,197,0.65284319818669,0.65284319818669,0.649978884458568,0.649978884458568,8941.05968510189,0.0,1.0
1990-05-08,30.13,30.13,29.75,29.75,3554,0.6638597894487,0.6638597894487,0.655487180089573,0.655487180089573,161302.163050011,0.0,1.0
1990-05-09,30.25,30.25,30.13,30.25,394,0.666503771351582,0.666503771351582,0.6638597894487,0.666503771351582,17882.1193702038,0.0,1.0
1990-05-10,30.63,30.63,30.13,30.13,7108,0.67487638071071,0.67487638071071,0.6638597894487,0.6638597894487,322604.326100021,0.0,1.0
1990-05-11,31.13,31.13,30.63,31.13,1422,0.685892971972719,0.685892971972719,0.67487638071071,0.685892971972719,64539.0196559131,0.0,1.0
1990-05-14,31.38,31.38,31.13,31.38,1006,0.691401267603724,0.691401267603724,0.685892971972719,0.691401267603724,45658.4063107234,0.0,1.0
1990-05-15,31.5,31.5,31.38,31.38,5577,0.694045249506607,0.694045249506607,0.691401267603724,0.691401267603724,253118.22265895,0.0,1.0
1990-05-16,31.5,31.5,31.5,31.5,0,0.694045249506607,0.694045249506607,0.694045249506607,0.694045249506607,0,0.0,1.0
1990-05-17,31.5,31.5,31.5,31.5,0,0.694045249506607,0.694045249506607,0.694045249506607,0.694045249506607,0,0.0,1.0
1990-05-18,31.5,31.5,31.5,31.5,0,0.694045249506607,0.694045249506607,0.694045249506607,0.694045249506607,0,0.0,1.0
1990-05-21,31.75,31.75,31.63,31.63,3040,0.699553545137611,0.699553545137611,0.696909563234729,0.696909563234729,137973.712907156,0.0,1.0
1990-05-22,31.38,31.5,31.38,31.5,2231,0.691401267603724,0.694045249506607,0.691401267603724,0.694045249506607,101256.366281535,0.0,1.0
1990-05-23,31.25,31.38,31.25,31.25,591,0.688536953875602,0.691401267603724,0.688536953875602,0.688536953875602,26823.1790553056,0.0,1.0
1990-05-24,31.25,31.25,31.25,31.25,0,0.688536953875602,0.688536953875602,0.688536953875602,0.688536953875602,0,0.0,1.0
1990-05-25,31.0,31.25,30.75,30.75,8541,0.683028658244597,0.688536953875602,0.677520362613592,0.677520362613592,387642.592743427,0.0,1.0
1990-05-29,31.0,31.0,31.0,31.0,0,0.683028658244597,0.683028658244597,0.683028658244597,0.683028658244597,0,0.0,1.0
1990-05-30,31.0,31.0,31.0,31.0,197,0.683028658244597,0.683028658244597,0.683028658244597,0.683028658244597,8941.05968510189,0.0,1.0
1990-05-31,31.0,31.0,31.0,31.0,1006,0.683028658244597,0.683028658244597,0.683028658244597,0.683028658244597,45658.4063107233,0.0,1.0
1990-06-01,30.63,30.75,30.63,30.75,809,0.67487638071071,0.677520362613592,0.67487638071071,0.677520362613592,36717.3466256214,0.0,1.0
1990-06-04,30.63,30.63,30.63,30.63,0,0.67487638071071,0.67487638071071,0.67487638071071,0.67487638071071,0,0.0,1.0
1990-06-05,30.5,30.63,30.5,30.5,1203,0.672012066982587,0.67487638071071,0.672012066982587,0.672012066982587,54599.4659958253,0.0,1.0
1990-06-06,30.25,30.5,30.25,30.25,98,0.666503771351582,0.672012066982587,0.666503771351582,0.666503771351582,4447.8367976649,0.0,1.0
1990-06-07,30.0,30.25,30.0,30.0,2843,0.660995475720578,0.666503771351582,0.660995475720578,0.660995475720578,129032.653222054,0.0,1.0
1990-06-08,30.0,30.0,30.0,30.0,0,0.660995475720578,0.660995475720578,0.660995475720578,0.660995475720578,0,0.0,1.0
1990-06-11,30.0,30.0,30.0,30.0,0,0.660995475720578,0.660995475720578,0.660995475720578,0.660995475720578,0,0.0,1.0
1990-06-12,30.0,30.0,30.0,30.0,0,0.660995475720578,0.660995475720578,0.660995475720578,0.660995475720578,0,0.0,1.0
1990-06-13,29.75,30.0,29.75,29.75,492,0.655487180089573,0.660995475720578,0.655487180089573,0.655487180089573,22329.9561678687,0.0,1.0
1990-06-14,29.75,29.75,29.75,29.75,394,0.655487180089573,0.655487180089573,0.655487180089573,0.655487180089573,17882.1193702038,0.0,1.0
1990-06-15,29.0,29.25,29.0,29.25,591,0.638962293196558,0.644470588827563,0.638962293196558,0.644470588827563,26823.1790553057,0.0,1.0
1990-06-18,28.75,29.0,28.75,28.75,98,0.633453997565554,0.638962293196558,0.633453997565554,0.633453997565554,4447.8367976649,0.0,1.0
1990-06-19,28.75,28.75,28.75,28.75,5074,0.633453997565554,0.633453997565554,0.633453997565554,0.633453997565554,230289.019503589,0.0,1.0
1990-06-20,28.5,28.75,28.5,28.5,492,0.627945701934549,0.633453997565554,0.627945701934549,0.627945701934549,22329.9561678687,0.0,1.0
1990-06-21,28.75,28.75,28.63,28.63,12598,0.633453997565554,0.633453997565554,0.630810015662671,0.630810015662671,571773.9589488,0.0,1.0
1990-06-22,30.0,30.0,29.25,29.25,10674,0.660995475720578,0.660995475720578,0.644470588827563,0.644470588827563,484451.122227297,0.0,1.0
1990-06-25,30.38,30.5,30.0,30.5,5173,0.669368085079705,0.672012066982587,0.660995475720578,0.672012066982587,234782.242391026,0.0,1.0
1990-06-26,31.25,31.25,30.75,30.75,3346,0.688536953875602,0.688536953875602,0.677520362613592,0.677520362613592,151861.856377416,0.0,1.0
1990-06-27,31.5,31.5,31.38,31.38,591,0.694045249506607,0.694045249506607,0.691401267603724,0.691401267603724,26823.1790553056,0.0,1.0
1990-06-28,32.38,32.38,32.25,32.25,2023,0.713434450127744,0.713434450127744,0.710570136399621,0.710570136399621,91816.0596089396,0.0,1.0
1990-06-29,34.0,34.0,33.63,33.63,2428,0.749128205816655,0.749128205816655,0.740975928282768,0.740975928282768,110197.425966636,0.0,1.0
1990-07-02,33.75,34.0,33.5,34.0,3850,0.74361991018565,0.749128205816655,0.738111614554645,0.749128205816655,174736.44562255,0.0,1.0
1990-07-03,34.0,34.0,33.75,34.0,1619,0.75496699918552,0.75496699918552,0.749415771250332,0.75496699918552,72911.7962233915,0.265,1.0
1990-07-05,34.0,34.0,34.0,34.0,3554,0.75496699918552,0.75496699918552,0.75496699918552,0.75496699918552,160054.678059255,0.0,1.0
1990-07-06,34.0,34.0,34.0,34.0,98,0.75496699918552,0.75496699918552,0.75496699918552,0.75496699918552,4413.43794310832,0.0,1.0
1990-07-09,34.5,34.5,34.0,34.5,1815,0.766069455055895,0.766069455055895,0.75496699918552,0.766069455055895,81738.6721096082,0.0,1.0
1990-07-10,35.25,35.25,34.5,35.25,197,0.782723138861458,0.782723138861458,0.766069455055895,0.782723138861458,8871.91096726876,0.0,1.0
1990-07-11,35.5,35.5,35.25,35.25,25623,0.788274366796646,0.788274366796646,0.782723138861458,0.782723138861458,1153933.88179862,0.0,1.0
1990-07-12,35.88,35.88,35.63,35.63,1914,0.796712233258131,0.796712233258131,0.791161005322943,0.791161005322943,86197.1451337686,0.0,1.0
1990-07-13,36.0,36.13,35.88,36.0,27143,0.799376822667021,0.802263461193319,0.796712233258131,0.799376822667021,1222387.20499785,0.0,1.0
1990-07-16,36.75,36.75,36.13,36.13,4265,0.816030506472584,0.816030506472584,0.802263461193319,0.802263461193319,192074.620687316,0.0,1.0
1990-07-17,36.0,36.75,36.0,36.75,19608,0.799376822667021,0.816030506472584,0.799376822667021,0.816030506472584,883047.869270081,0.0,1.0
1990-07-18,35.38,36.0,35.0,36.0,6999,0.785609777387756,0.799376822667021,0.77717191092627,0.799376822667021,315200.532283828,0.0,1.0
1990-07-19,35.75,35.75,35.38,35.75,5074,0.793825594731833,0.793825594731833,0.785609777387756,0.793825594731833,228508.001258486,0.0,1.0
1990-07-20,35.75,35.75,35.75,35.75,98,0.793825594731833,0.793825594731833,0.793825594731833,0.793825594731833,4413.43794310832,0.0,1.0
1990-07-23,35.75,36.0,35.5,36.0,12708,0.793825594731833,0.799376822667021,0.788274366796646,0.799376822667021,572305.810010414,0.0,1.0
1990-07-24,35.75,35.75,35.5,35.5,8640,0.793825594731833,0.793825594731833,0.788274366796646,0.788274366796646,389103.100290366,0.0,1.0
1990-07-25,35.25,35.5,35.25,35.5,20319,0.782723138861458,0.788274366796646,0.782723138861458,0.788274366796646,915067.811898142,0.0,1.0
1990-07-26,34.63,34.75,34.63,34.75,3554,0.768956093582193,0.771620682991083,0.768956093582193,0.771620682991083,160054.678059255,0.0,1.0
1990-07-27,34.0,34.25,34.0,34.25,2023,0.75496699918552,0.760518227120707,0.75496699918552,0.760518227120707,91105.9689684503,0.0,1.0
1990-07-30,33.5,33.88,33.5,33.88,174114,0.743864543315145,0.75230240977663,0.743864543315145,0.75230240977663,7841238.10230981,0.0,1.0
1990-07-31,33.75,33.75,33.63,33.63,6704,0.749415771250332,0.749415771250332,0.746751181841442,0.746751181841442,301915.183373451,0.0,1.0
1990-08-01,34.25,34.25,34.0,34.0,1422,0.760518227120707,0.760518227120707,0.75496699918552,0.75496699918552,64039.8852561228,0.0,1.0
1990-08-02,34.75,34.75,34.5,34.5,11680,0.771620682991083,0.771620682991083,0.766069455055895,0.766069455055895,526009.746688828,0.0,1.0
1990-08-03,34.0,34.5,34.0,34.0,5687,0.75496699918552,0.766069455055895,0.75496699918552,0.75496699918552,256114.505943439,0.0,1.0
1990-08-06,32.88,33.75,32.88,33.75,2133,0.730097498035879,0.749415771250332,0.730097498035879,0.749415771250332,96059.8278841841,0.0,1.0
1990-08-07,32.88,32.88,32.75,32.88,39753,0.730097498035879,0.730097498035879,0.727210859509582,0.730097498035879,1790279.57706515,0.0,1.0
1990-08-08,32.88,32.88,32.75,32.75,33552,0.730097498035879,0.730097498035879,0.727210859509582,0.727210859509582,1511017.03946092,0.0,1.0
1990-08-09,32.5,33.0,32.5,33.0,75459,0.721659631574394,0.732762087444769,0.721659631574394,0.732762087444769,3398302.18111235,0.0,1.0
1990-08-10,32.5,33.0,32.5,32.5,0,0.721659631574394,0.732762087444769,0.721659631574394,0.721659631574394,0,0.0,1.0
1990-08-13,31.25,32.0,31.25,32.0,5577,0.693903491898456,0.710557175704019,0.693903491898456,0.710557175704019,251160.647027705,0.0,1.0
1990-08-14,31.5,31.5,31.25,31.5,1006,0.699454719833643,0.699454719833643,0.693903491898456,0.699454719833643,45305.2915384385,0.0,1.0
1990-08-15,31.5,31.5,31.5,31.5,0,0.699454719833643,0.699454719833643,0.699454719833643,0.699454719833643,0,0.0,1.0
1990-08-16,32.0,32.0,31.88,31.88,7415,0.710557175704019,0.710557175704019,0.707892586295129,0.707892586295129,333935.126001512,0.0,1.0
1990-08-17,32.0,32.0,31.88,32.0,0,0.710557175704019,0.710557175704019,0.707892586295129,0.710557175704019,0,0.0,1.0
1990-08-20,31.0,31.75,31.0,31.75,5577,0.688352263963268,0.705005947768831,0.688352263963268,0.705005947768831,251160.647027705,0.0,1.0
1990-08-21,31.13,31.13,31.0,31.13,197,0.691238902489566,0.691238902489566,0.688352263963268,0.691238902489566,8871.91096726876,0.0,1.0
1990-08-22,31.0,31.13,31.0,31.0,197,0.688352263963268,0.691238902489566,0.688352263963268,0.688352263963268,8871.91096726876,0.0,1.0
1990-08-23,28.25,30.75,28.25,30.75,8836,0.627288756676204,0.68280103602808,0.627288756676204,0.68280103602808,397929.976176583,0.0,1.0
1990-08-24,28.25,30.75,28.25,28.25,0,0.627288756676204,0.68280103602808,0.627288756676204,0.627288756676204,0,0.0,1.0
1990-08-27,30.0,30.0,28.0,28.0,13922,0.666147352222518,0.666147352222518,0.621737528741016,0.621737528741016,626978.398407693,0.0,1.0
1990-08-28,31.0,31.0,30.75,31.0,16470,0.688352263963268,0.688352263963268,0.68280103602808,0.688352263963268,741727.78492851,0.0,1.0
1990-08-29,31.0,31.0,30.75,31.0,0,0.688352263963268,0.688352263963268,0.68280103602808,0.688352263963268,0,0.0,1.0
1990-08-30,31.25,31.25,31.0,31.25,492,0.693903491898456,0.693903491898456,0.688352263963268,0.693903491898456,22157.2598776458,0.0,1.0
1990-08-31,31.25,31.25,31.25,31.25,0,0.693903491898456,0.693903491898456,0.693903491898456,0.693903491898456,0,0.0,1.0
1990-09-04,30.38,31.0,30.38,31.0,1619,0.674585218684003,0.688352263963268,0.674585218684003,0.688352263963268,72911.7962233915,0.0,1.0
1990-09-05,30.38,31.0,30.38,30.38,0,0.674585218684003,0.688352263963268,0.674585218684003,0.674585218684003,0,0.0,1.0
1990-09-06,29.5,30.38,29.5,29.5,1520,0.655044896352142,0.674585218684003,0.655044896352142,0.655044896352142,68453.3231992311,0.0,1.0
1990-09-07,29.5,29.5,29.5,29.5,0,0.655044896352142,0.655044896352142,0.655044896352142,0.655044896352142,0,0.0,1.0
1990-09-10,29.5,29.5,29.5,29.5,0,0.655044896352142,0.655044896352142,0.655044896352142,0.655044896352142,0,0.0,1.0
1990-09-11,27.75,29.0,27.5,29.0,28565,0.616186300805829,0.643942440481767,0.610635072870641,0.643942440481767,1286427.09025397,0.0,1.0
1990-09-12,27.75,29.0,27.5,27.75,0,0.616186300805829,0.643942440481767,0.610635072870641,0.616186300805829,0,0.0,1.0
1990-09-13,27.75,27.75,27.75,27.75,0,0.616186300805829,0.616186300805829,0.616186300805829,0.616186300805829,0,0.0,1.0
1990-09-14,27.5,27.75,27.5,27.5,98,0.610635072870641,0.616186300805829,0.610635072870641,0.610635072870641,4413.43794310832,0.0,1.0
1990-09-17,27.38,27.5,27.38,27.38,2526,0.607970483461751,0.610635072870641,0.607970483461751,0.607970483461751,113758.61473767,0.0,1.0
1990-09-18,27.0,27.25,27.0,27.25,1105,0.599532617000266,0.605083844935453,0.599532617000266,0.605083844935453,49763.7645625989,0.0,1.0
1990-09-19,27.0,27.0,27.0,27.0,197,0.599532617000266,0.599532617000266,0.599532617000266,0.599532617000266,8871.91096726876,0.0,1.0
1990-09-20,26.5,26.75,26.25,26.75,3346,0.58843016112989,0.593981389065078,0.582878933194703,0.593981389065078,150687.381200413,0.0,1.0
1990-09-21,26.25,26.5,26.25,26.25,98,0.582878933194703,0.58843016112989,0.582878933194703,0.582878933194703,4413.43794310832,0.0,1.0
1990-09-24,25.75,26.0,25.5,26.0,1619,0.571776477324327,0.577327705259515,0.56622524938914,0.577327705259515,72911.7962233916,0.0,1.0
1990-09-25,24.75,25.0,24.75,25.0,2636,0.549571565583577,0.555122793518765,0.549571565583577,0.555122793518765,118712.473653403,0.0,1.0
1990-09-26,24.75,25.0,24.75,25.0,2843,0.549571565583577,0.555122793518765,0.549571565583577,0.555122793518765,128034.735431193,0.0,1.0
1990-09-27,25.75,25.75,24.63,24.63,5282,0.571776477324327,0.571776477324327,0.546906976174687,0.546906976174687,237875.298117328,0.0,1.0
1990-09-28,26.0,26.0,25.75,26.0,2526,0.577327705259515,0.577327705259515,0.571776477324327,0.577327705259515,113758.61473767,0.0,1.0
1990-10-01,26.75,26.75,26.5,26.5,591,0.593981389065078,0.593981389065078,0.58843016112989,0.58843016112989,26615.7329018063,0.0,1.0
1990-10-02,28.25,28.5,27.25,27.25,4156,0.627288756676204,0.632839984611392,0.605083844935453,0.605083844935453,187165.796852634,0.0,1.0
1990-10-03,28.5,28.5,28.0,28.0,1520,0.639035154987061,0.639035154987061,0.627824011917113,0.627824011917113,67789.6977371724,0.279,1.0
1990-10-04,28.5,28.5,28.0,28.5,0,0.639035154987061,0.639035154987061,0.627824011917113,0.639035154987061,0,0.0,1.0
1990-10-05,28.5,28.5,28.5,28.5,0,0.639035154987061,0.639035154987061,0.639035154987061,0.639035154987061,0,0.0,1.0
1990-10-08,28.75,28.75,28.5,28.5,98,0.644640726522035,0.644640726522035,0.639035154987061,0.639035154987061,4370.65156463349,0.0,1.0
1990-10-09,28.75,28.75,28.5,28.5,295,0.644640726522035,0.644640726522035,0.639035154987061,0.639035154987061,13156.5531792539,0.0,1.0
1990-10-10,27.75,28.25,27.75,28.25,1914,0.622218440382138,0.633429583452087,0.622218440382138,0.633429583452087,85361.5009664132,0.0,1.0
1990-10-11,27.88,27.88,27.75,27.88,492,0.625133337580325,0.625133337580325,0.622218440382138,0.625133337580325,21942.4547938742,0.0,1.0
1990-10-12,28.0,28.0,27.88,27.88,13309,0.627824011917113,0.627824011917113,0.625133337580325,0.625133337580325,593561.241568439,0.0,1.0
1990-10-15,27.88,28.0,27.88,28.0,98,0.625133337580325,0.627824011917113,0.625133337580325,0.627824011917113,4370.65156463348,0.0,1.0
1990-10-16,27.63,27.75,27.63,27.75,394,0.619527766045351,0.622218440382138,0.619527766045351,0.622218440382138,17571.8032292407,0.0,1.0
1990-10-17,28.5,28.5,28.0,28.0,1105,0.639035154987061,0.639035154987061,0.627824011917113,0.627824011917113,49281.3263155102,0.0,1.0
1990-10-18,29.38,29.38,29.0,29.0,1006,0.65876676679017,0.65876676679017,0.65024629805701,0.65024629805701,44866.0762655233,0.0,1.0
1990-10-19,29.88,29.88,29.63,29.63,295,0.669977909860119,0.669977909860119,0.664372338325145,0.664372338325145,13156.5531792539,0.0,1.0
1990-10-22,29.63,29.88,29.63,29.63,492,0.664372338325145,0.669977909860119,0.664372338325145,0.664372338325145,21942.4547938742,0.0,1.0
1990-10-23,30.5,30.5,30.25,30.25,7316,0.683879727266855,0.683879727266855,0.678274155731881,0.678274155731881,326282.518845496,0.0,1.0
1990-10-24,30.5,30.5,30.25,30.5,0,0.683879727266855,0.683879727266855,0.678274155731881,0.683879727266855,0,0.0,1.0
1990-10-25,31.0,31.38,30.5,31.0,6091,0.695090870336803,0.703611339069964,0.683879727266855,0.695090870336803,271649.374287577,0.0,1.0
1990-10-26,30.5,30.75,30.5,30.75,2526,0.683879727266855,0.689485298801829,0.683879727266855,0.689485298801829,112655.774002696,0.0,1.0
1990-10-29,30.13,30.5,30.13,30.13,98,0.675583481395093,0.683879727266855,0.675583481395093,0.675583481395093,4370.65156463348,0.0,1.0
1990-10-30,29.88,30.13,29.5,29.5,591,0.669977909860119,0.675583481395093,0.661457441126958,0.661457441126958,26357.7048438611,0.0,1.0
1990-10-31,28.75,29.5,28.75,29.5,3040,0.644640726522035,0.661457441126958,0.644640726522035,0.661457441126958,135579.395474345,0.0,1.0
1990-11-01,28.75,29.5,28.75,28.75,0,0.644640726522035,0.661457441126958,0.644640726522035,0.644640726522035,0,0.0,1.0
1990-11-02,28.25,28.75,28.25,28.25,492,0.633429583452087,0.644640726522035,0.633429583452087,0.633429583452087,21942.4547938742,0.0,1.0
1990-11-05,28.0,28.25,28.0,28.0,3751,0.627824011917113,0.633429583452087,0.627824011917113,0.627824011917113,167288.918560614,0.0,1.0
1990-11-06,27.0,27.25,27.0,27.25,21960,0.605401725777216,0.61100729731219,0.605401725777216,0.61100729731219,979382.738360728,0.0,1.0
1990-11-07,27.0,27.13,27.0,27.13,14633,0.605401725777216,0.608316622975402,0.605401725777216,0.608316622975402,652609.636176345,0.0,1.0
1990-11-08,27.0,27.25,27.0,27.25,1914,0.605401725777216,0.61100729731219,0.605401725777216,0.61100729731219,85361.5009664131,0.0,1.0
1990-11-09,26.75,27.0,26.75,27.0,197,0.599796154242242,0.605401725777216,0.599796154242242,0.605401725777216,8785.90161462036,0.0,1.0
1990-11-12,27.88,27.88,27.0,27.0,11286,0.625133337580325,0.625133337580325,0.605401725777216,0.605401725777216,503338.505698505,0.0,1.0
1990-11-13,27.88,27.88,27.0,27.88,0,0.625133337580325,0.625133337580325,0.605401725777216,0.625133337580325,0,0.0,1.0
1990-11-14,27.75,27.88,27.75,27.75,98,0.622218440382138,0.625133337580325,0.622218440382138,0.622218440382138,4370.65156463349,0.0,1.0
1990-11-15,27.75,27.75,27.75,27.75,0,0.622218440382138,0.622218440382138,0.622218440382138,0.622218440382138,0,0.0,1.0
1990-11-16,28.0,28.0,27.75,28.0,1105,0.627824011917113,0.627824011917113,0.622218440382138,0.627824011917113,49281.3263155102,0.0,1.0
1990-11-19,28.25,28.25,28.0,28.25,8126,0.633429583452087,0.633429583452087,0.627824011917113,0.633429583452087,362407.291981752,0.0,1.0
1990-11-20,27.63,28.0,27.63,28.0,10871,0.619527766045351,0.627824011917113,0.619527766045351,0.627824011917113,484830.134276843,0.0,1.0
1990-11-21,27.63,28.0,27.63,27.63,0,0.619527766045351,0.627824011917113,0.619527766045351,0.619527766045351,0,0.0,1.0
1990-11-23,27.63,27.63,27.63,27.63,0,0.619527766045351,0.619527766045351,0.619527766045351,0.619527766045351,0,0.0,1.0
1990-11-26,27.5,27.63,27.38,27.63,1006,0.616612868847164,0.619527766045351,0.613922194510377,0.619527766045351,44866.0762655233,0.0,1.0
1990-11-27,27.38,27.5,27.25,27.25,6091,0.613922194510377,0.616612868847164,0.61100729731219,0.61100729731219,271649.374287577,0.0,1.0
1990-11-28,27.0,27.38,27.0,27.38,2428,0.605401725777216,0.613922194510377,0.605401725777216,0.613922194510377,108285.122438062,0.0,1.0
1990-11-29,26.75,27.25,26.75,27.25,2329,0.599796154242242,0.61100729731219,0.599796154242242,0.61100729731219,103869.872388075,0.0,1.0
1990-11-30,26.75,27.25,26.75,26.75,0,0.599796154242242,0.61100729731219,0.599796154242242,0.599796154242242,0,0.0,1.0
1990-12-03,27.38,27.38,26.88,26.88,2734,0.613922194510377,0.613922194510377,0.602711051440428,0.602711051440428,121932.258956203,0.0,1.0
1990-12-04,27.38,27.38,26.88,27.38,0,0.613922194510377,0.613922194510377,0.602711051440428,0.613922194510377,0,0.0,1.0
1990-12-05,27.75,27.75,27.5,27.5,43723,0.622218440382138,0.622218440382138,0.616612868847164,0.616612868847164,1949979.57510684,0.0,1.0
1990-12-06,28.38,28.38,27.75,28.38,5074,0.636344480650273,0.636344480650273,0.622218440382138,0.636344480650273,226292.714683167,0.0,1.0
1990-12-07,28.75,28.88,28.38,28.88,5173,0.644640726522035,0.647555623720222,0.636344480650273,0.647555623720222,230707.964733153,0.0,1.0
1990-12-10,29.25,29.25,28.75,29.25,492,0.655851869591984,0.655851869591984,0.644640726522035,0.655851869591984,21942.4547938742,0.0,1.0
1990-12-11,29.25,29.5,29.25,29.5,711,0.655851869591984,0.661457441126958,0.655851869591984,0.661457441126958,31709.5230862695,0.0,1.0
1990-12-12,29.38,29.38,29.25,29.38,295,0.65876676679017,0.65876676679017,0.655851869591984,0.65876676679017,13156.5531792539,0.0,1.0
1990-12-13,29.25,29.38,29.13,29.38,1312,0.655851869591984,0.65876676679017,0.653161195255196,0.65876676679017,58513.2127836646,0.0,1.0
1990-12-14,28.13,28.75,28.13,28.75,8027,0.630738909115299,0.644640726522035,0.630738909115299,0.644640726522035,357992.041931765,0.0,1.0
1990-12-17,27.25,27.63,26.88,27.63,47900,0.61100729731219,0.619527766045351,0.602711051440428,0.619527766045351,2136267.448428,0.0,1.0
1990-12-18,27.25,27.25,27.0,27.0,18898,0.61100729731219,0.61100729731219,0.605401725777216,0.605401725777216,842822.176208608,0.0,1.0
1990-12-19,27.0,27.25,27.0,27.0,3751,0.605401725777216,0.61100729731219,0.605401725777216,0.605401725777216,167288.918560614,0.0,1.0
1990-12-20,26.0,26.38,26.0,26.25,8935,0.582979439637319,0.59149990837048,0.582979439637319,0.588585011172293,398487.466632655,0.0,1.0
1990-12-21,25.75,26.0,25.5,25.63,2023,0.577373868102345,0.582979439637319,0.57176829656737,0.574683193765557,90222.735869934,0.0,1.0
1990-12-24,26.0,26.0,25.75,26.0,98,0.582979439637319,0.582979439637319,0.577373868102345,0.582979439637319,4370.65156463348,0.0,1.0
1990-12-26,26.25,26.25,26.0,26.25,492,0.588585011172293,0.588585011172293,0.582979439637319,0.588585011172293,21942.4547938742,0.0,1.0
1990-12-27,25.13,26.25,24.88,25.0,10772,0.563472050695609,0.588585011172293,0.557866479160634,0.560557153497422,480414.884226856,0.0,1.0
1990-12-28,25.5,25.5,25.13,25.5,3040,0.57176829656737,0.57176829656737,0.563472050695609,0.57176829656737,135579.395474345,0.0,1.0
1990-12-31,25.5,25.5,25.5,25.5,295,0.57176829656737,0.57176829656737,0.57176829656737,0.57176829656737,13156.5531792539,0.0,1.0
1991-01-02,25.5,25.5,25.5,25.5,0,0.57176829656737,0.57176829656737,0.57176829656737,0.57176829656737,0,0.0,1.0
1991-01-03,25.13,25.5,25.13,25.5,10160,0.563472050695609,0.57176829656737,0.563472050695609,0.57176829656737,453120.611190573,0.0,1.0
1991-01-04,25.0,25.13,25.0,25.0,98,0.566857815902733,0.569805476545427,0.566857815902733,0.566857815902733,4322.07148118497,0.281,1.0
1991-01-07,25.0,25.0,25.0,25.0,1914,0.566857815902733,0.566857815902733,0.566857815902733,0.566857815902733,84412.7021937554,0.0,1.0
1991-01-08,25.0,25.0,25.0,25.0,3139,0.566857815902733,0.566857815902733,0.566857815902733,0.566857815902733,138438.595708567,0.0,1.0
1991-01-09,24.75,25.0,24.75,25.0,2843,0.561189237743706,0.566857815902733,0.561189237743706,0.566857815902733,125384.17572458,0.0,1.0
1991-01-10,24.75,25.0,24.75,24.75,0,0.561189237743706,0.566857815902733,0.561189237743706,0.561189237743706,0,0.0,1.0
1991-01-11,25.0,25.0,24.75,25.0,295,0.566857815902733,0.566857815902733,0.561189237743706,0.566857815902733,13010.3172137711,0.0,1.0
1991-01-14,24.13,24.75,24.0,24.75,5687,0.547131163909318,0.561189237743706,0.544183503266624,0.561189237743706,250812.454219376,0.0,1.0
1991-01-15,23.38,24.13,23.38,24.13,3237,0.530125429432236,0.547131163909318,0.530125429432236,0.547131163909318,142760.667189752,0.0,1.0
1991-01-16,24.0,24.0,23.75,23.75,4670,0.544183503266624,0.544183503266624,0.538514925107596,0.538514925107596,205959.936909528,0.0,1.0
1991-01-17,26.5,26.5,25.5,25.5,5381,0.600869284856897,0.600869284856897,0.578194972220788,0.578194972220788,237317.006533228,0.0,1.0
1991-01-18,26.25,26.5,26.25,26.5,492,0.59520070669787,0.600869284856897,0.59520070669787,0.600869284856897,21698.5629463572,0.0,1.0
1991-01-21,26.38,26.38,26.25,26.38,197,0.598148367340564,0.598148367340564,0.59520070669787,0.598148367340564,8688.2457325861,0.0,1.0
1991-01-22,26.0,26.38,26.0,26.0,1520,0.589532128538842,0.598148367340564,0.589532128538842,0.589532128538842,67036.2107285832,0.0,1.0
1991-01-23,26.0,26.0,26.0,26.0,0,0.589532128538842,0.589532128538842,0.589532128538842,0.589532128538842,0,0.0,1.0
1991-01-24,26.25,26.25,26.0,26.25,197,0.59520070669787,0.59520070669787,0.589532128538842,0.59520070669787,8688.2457325861,0.0,1.0
1991-01-25,25.75,26.0,25.75,26.0,2526,0.583863550379815,0.589532128538842,0.583863550379815,0.589532128538842,111403.597566053,0.0,1.0
1991-01-28,25.88,26.0,25.75,26.0,295,0.586811211022509,0.589532128538842,0.583863550379815,0.589532128538842,13010.3172137711,0.0,1.0
1991-01-29,26.0,26.0,25.88,26.0,98,0.589532128538842,0.589532128538842,0.586811211022509,0.589532128538842,4322.07148118497,0.0,1.0
1991-01-30,26.25,26.25,26.0,26.25,98,0.59520070669787,0.59520070669787,0.589532128538842,0.59520070669787,4322.07148118496,0.0,1.0
1991-01-31,26.63,26.63,26.38,26.38,3346,0.603816945499591,0.603816945499591,0.598148367340564,0.598148367340564,147567.869143315,0.0,1.0
1991-02-01,26.63,26.63,26.63,26.63,295,0.603816945499591,0.603816945499591,0.603816945499591,0.603816945499591,13010.3172137711,0.0,1.0
1991-02-04,27.0,27.0,26.75,26.75,394,0.612206441174952,0.612206441174952,0.606537863015924,0.606537863015924,17376.4914651722,0.0,1.0
1991-02-05,28.0,28.0,27.25,27.25,4057,0.634880753811061,0.634880753811061,0.617875019333979,0.617875019333979,178924.938767014,0.0,1.0
1991-02-06,29.25,29.25,28.5,28.5,3850,0.663223644606198,0.663223644606198,0.646217910129116,0.646217910129116,169795.665332266,0.0,1.0
1991-02-07,29.25,29.25,29.13,29.25,1203,0.663223644606198,0.663223644606198,0.660502727089864,0.663223644606198,53055.6325700562,0.0,1.0
1991-02-08,29.25,29.25,29.25,29.25,98,0.663223644606198,0.663223644606198,0.663223644606198,0.663223644606198,4322.07148118496,0.0,1.0
1991-02-11,30.0,30.0,29.5,29.5,3850,0.68022937908328,0.68022937908328,0.668892222765225,0.668892222765225,169795.665332266,0.0,1.0
1991-02-12,30.25,30.25,30.0,30.0,3653,0.685897957242307,0.685897957242307,0.68022937908328,0.68022937908328,161107.41959968,0.0,1.0
1991-02-13,30.5,30.5,30.25,30.5,2023,0.691566535401334,0.691566535401334,0.685897957242307,0.691566535401334,89219.9041473183,0.0,1.0
1991-02-14,30.5,30.5,30.5,30.5,1619,0.691566535401334,0.691566535401334,0.691566535401334,0.691566535401334,71402.3849799843,0.0,1.0
1991-02-15,31.25,31.25,30.75,30.75,1105,0.708572269878416,0.708572269878416,0.697235113560361,0.697235113560361,48733.5610888713,0.0,1.0
1991-02-19,31.5,31.5,31.25,31.5,492,0.714240848037443,0.714240848037443,0.708572269878416,0.714240848037443,21698.5629463572,0.0,1.0
1991-02-20,31.25,31.38,31.25,31.38,5173,0.708572269878416,0.71151993052111,0.708572269878416,0.71151993052111,228143.630328264,0.0,1.0
1991-02-21,31.63,31.63,31.25,31.5,13003,0.717188508680138,0.717188508680138,0.708572269878416,0.714240848037443,573468.321120899,0.0,1.0
1991-02-22,31.88,32.0,31.75,31.75,5479,0.722857086839165,0.725578004355498,0.719909426196471,0.719909426196471,241639.078014413,0.0,1.0
1991-02-25,31.75,32.0,31.75,32.0,908,0.719909426196471,0.725578004355498,0.719909426196471,0.725578004355498,40045.3153562852,0.0,1.0
1991-02-26,31.88,32.0,31.5,31.5,117148,0.722857086839165,0.725578004355498,0.714240848037443,0.714240848037443,5166551.32528425,0.0,1.0
1991-02-27,31.25,31.5,31.25,31.5,11778,0.708572269878416,0.714240848037443,0.708572269878416,0.714240848037443,519442.427606087,0.0,1.0
1991-02-28,31.25,31.5,31.25,31.25,0,0.708572269878416,0.714240848037443,0.708572269878416,0.708572269878416,0,0.0,1.0
1991-03-01,31.0,31.25,31.0,31.0,492,0.702903691719389,0.708572269878416,0.702903691719389,0.702903691719389,21698.5629463572,0.0,1.0
1991-03-04,30.25,30.75,30.25,30.75,3653,0.685897957242307,0.697235113560361,0.685897957242307,0.697235113560361,161107.41959968,0.0,1.0
1991-03-05,30.63,30.63,30.5,30.5,12391,0.694514196044028,0.694514196044028,0.691566535401334,0.691566535401334,546477.425748602,0.0,1.0
1991-03-06,30.63,30.63,30.63,30.63,2526,0.694514196044028,0.694514196044028,0.694514196044028,0.694514196044028,111403.597566053,0.0,1.0
1991-03-07,31.0,31.0,30.88,31.0,5687,0.702903691719389,0.702903691719389,0.700182774203056,0.702903691719389,250812.454219376,0.0,1.0
1991-03-08,31.25,31.75,31.0,31.5,25623,0.708572269878416,0.719909426196471,0.702903691719389,0.714240848037443,1130045.281249,0.0,1.0
1991-03-11,32.5,32.5,31.88,31.88,28773,0.736915160673553,0.736915160673553,0.722857086839165,0.722857086839165,1268969.00742995,0.0,1.0
1991-03-12,32.5,32.5,32.5,32.5,12194,0.736915160673553,0.736915160673553,0.736915160673553,0.736915160673553,537789.180016015,0.0,1.0
1991-03-13,32.25,32.38,32.25,32.25,20319,0.731246582514525,0.73419424315722,0.731246582514525,0.731246582514525,896124.188022422,0.0,1.0
1991-03-14,32.5,32.5,32.25,32.5,1105,0.736915160673553,0.736915160673553,0.731246582514525,0.736915160673553,48733.5610888713,0.0,1.0
1991-03-15,32.25,32.75,32.25,32.75,11177,0.731246582514525,0.74258373883258,0.731246582514525,0.74258373883258,492936.662706167,0.0,1.0
1991-03-18,32.25,32.75,32.25,32.25,0,0.731246582514525,0.74258373883258,0.731246582514525,0.731246582514525,0,0.0,1.0
1991-03-19,31.25,31.75,31.0,31.75,6091,0.708572269878416,0.719909426196471,0.702903691719389,0.719909426196471,268629.973386711,0.0,1.0
1991-03-20,30.25,30.5,30.25,30.5,2023,0.685897957242307,0.691566535401334,0.685897957242307,0.691566535401334,89219.9041473182,0.0,1.0
1991-03-21,30.25,30.5,30.25,30.25,0,0.685897957242307,0.691566535401334,0.685897957242307,0.685897957242307,0,0.0,1.0
1991-03-22,30.38,30.38,30.25,30.25,1105,0.688845617885001,0.688845617885001,0.685897957242307,0.685897957242307,48733.5610888713,0.0,1.0
1991-03-25,30.0,30.38,30.0,30.38,197,0.68022937908328,0.688845617885001,0.68022937908328,0.688845617885001,8688.2457325861,0.0,1.0
1991-03-26,30.0,30.0,29.75,29.75,1312,0.68022937908328,0.68022937908328,0.674560800924252,0.674560800924252,57862.8345236191,0.0,1.0
1991-03-27,30.0,30.0,29.75,30.0,0,0.68022937908328,0.68022937908328,0.674560800924252,0.68022937908328,0,0.0,1.0
1991-03-28,30.5,30.5,30.0,30.5,197,0.691566535401334,0.691566535401334,0.68022937908328,0.691566535401334,8688.24573258611,0.0,1.0
1991-04-01,30.75,30.75,30.5,30.75,1006,0.697235113560361,0.697235113560361,0.691566535401334,0.697235113560361,44367.3868374702,0.0,1.0
1991-04-02,31.0,31.0,30.75,31.0,394,0.702903691719389,0.702903691719389,0.697235113560361,0.702903691719389,17376.4914651722,0.0,1.0
1991-04-03,31.0,31.0,31.0,31.0,33552,0.702903691719389,0.702903691719389,0.702903691719389,0.702903691719389,1479736.14629304,0.0,1.0
1991-04-04,30.63,30.75,30.5,30.75,5577,0.702064742151853,0.704815240651958,0.699085035443406,0.704815240651958,243315.893455096,0.333,1.0
1991-04-05,30.13,30.63,30.13,30.13,5074,0.690604331734748,0.702064742151853,0.690604331734748,0.690604331734748,221370.780597303,0.0,1.0
1991-04-08,29.63,29.88,29.63,29.88,809,0.679143921317643,0.684874126526195,0.679143921317643,0.684874126526195,35295.4200834092,0.0,1.0
1991-04-09,29.75,29.75,29.63,29.75,5074,0.681894419817748,0.681894419817748,0.679143921317643,0.681894419817748,221370.780597303,0.0,1.0
1991-04-10,29.75,29.75,29.5,29.5,394,0.681894419817748,0.681894419817748,0.676164214609196,0.676164214609196,17189.611264355,0.0,1.0
1991-04-11,30.13,30.38,29.88,29.88,22474,0.690604331734748,0.6963345369433,0.684874126526195,0.684874126526195,980505.897348007,0.0,1.0
1991-04-12,30.5,30.5,30.25,30.38,5577,0.699085035443406,0.699085035443406,0.693354830234853,0.6963345369433,243315.893455096,0.0,1.0
1991-04-15,30.5,30.5,30.5,30.5,8126,0.699085035443406,0.699085035443406,0.699085035443406,0.699085035443406,354524.825213576,0.0,1.0
1991-04-16,30.88,30.88,30.75,30.75,5687,0.707794947360405,0.707794947360405,0.704815240651958,0.704815240651958,248115.023503521,0.0,1.0
1991-04-17,30.63,30.88,30.63,30.63,1203,0.702064742151853,0.707794947360405,0.702064742151853,0.702064742151853,52485.0313477642,0.0,1.0
1991-04-18,30.5,30.63,30.5,30.5,197,0.699085035443406,0.702064742151853,0.699085035443406,0.699085035443406,8594.80563217751,0.0,1.0
1991-04-19,29.5,29.88,29.5,29.88,5993,0.676164214609196,0.684874126526195,0.676164214609196,0.684874126526195,261465.330729136,0.0,1.0
1991-04-22,28.75,29.5,28.75,28.75,295,0.658973598983538,0.676164214609196,0.658973598983538,0.658973598983538,12870.3942207734,0.0,1.0
1991-04-23,29.25,29.25,29.0,29.0,3040,0.670434009400643,0.670434009400643,0.664703804192091,0.664703804192091,132630.503156445,0.0,1.0
1991-04-24,28.88,29.0,28.75,29.0,33344,0.661953305691985,0.664703804192091,0.658973598983538,0.664703804192091,1454747.20304227,0.0,1.0
1991-04-25,28.88,29.0,28.75,28.88,0,0.661953305691985,0.664703804192091,0.658973598983538,0.661953305691985,0,0.0,1.0
1991-04-26,29.0,29.0,28.88,28.88,197,0.664703804192091,0.664703804192091,0.661953305691985,0.661953305691985,8594.80563217751,0.0,1.0
1991-04-29,28.63,29.0,28.63,29.0,492,0.656223100483433,0.664703804192091,0.656223100483433,0.664703804192091,21465.1998529509,0.0,1.0
1991-04-30,28.63,28.63,28.63,28.63,0,0.656223100483433,0.656223100483433,0.656223100483433,0.656223100483433,0,0.0,1.0
1991-05-01,28.63,28.63,28.63,28.63,0,0.656223100483433,0.656223100483433,0.656223100483433,0.656223100483433,0,0.0,1.0
1991-05-02,29.88,29.88,29.75,29.75,36100,0.684874126526195,0.684874126526195,0.681894419817748,0.681894419817748,1574987.22498278,0.0,1.0
1991-05-03,29.63,29.88,29.5,29.63,17476,0.679143921317643,0.684874126526195,0.676164214609196,0.679143921317643,762450.879329615,0.0,1.0
1991-05-06,29.13,29.63,29.0,29.63,295,0.667683510900538,0.679143921317643,0.664703804192091,0.679143921317643,12870.3942207734,0.0,1.0
1991-05-07,29.13,29.13,29.0,29.13,0,0.667683510900538,0.667683510900538,0.664703804192091,0.667683510900538,0,0.0,1.0
1991-05-08,29.13,29.13,29.13,29.13,0,0.667683510900538,0.667683510900538,0.667683510900538,0.667683510900538,0,0.0,1.0
1991-05-09,29.0,29.13,29.0,29.0,2526,0.664703804192091,0.667683510900538,0.664703804192091,0.664703804192091,110205.477293809,0.0,1.0
1991-05-10,29.25,29.25,29.0,29.0,5074,0.670434009400643,0.670434009400643,0.664703804192091,0.664703804192091,221370.780597303,0.0,1.0
1991-05-13,29.75,29.75,29.13,29.5,1312,0.681894419817748,0.681894419817748,0.667683510900538,0.676164214609196,57240.5329412025,0.0,1.0
1991-05-14,30.0,30.0,29.75,30.0,2734,0.687624625026301,0.687624625026301,0.681894419817748,0.687624625026301,119280.195930829,0.0,1.0
1991-05-15,30.5,30.63,30.0,30.5,1312,0.699085035443406,0.702064742151853,0.687624625026301,0.699085035443406,57240.5329412025,0.0,1.0
1991-05-16,31.0,31.0,30.5,30.5,492,0.71054544586051,0.71054544586051,0.699085035443406,0.699085035443406,21465.199852951,0.0,1.0
1991-05-17,30.75,31.5,30.75,31.25,3653,0.704815240651958,0.722005856277616,0.704815240651958,0.716275651069063,159374.746062662,0.0,1.0
1991-05-20,31.38,31.38,31.13,31.13,591,0.71925535777751,0.71925535777751,0.713525152568958,0.713525152568958,25784.4168965326,0.0,1.0
1991-05-21,32.0,32.25,31.38,32.0,2526,0.733466266694721,0.739196471903273,0.71925535777751,0.733466266694721,110205.477293809,0.0,1.0
1991-05-22,32.25,32.25,32.0,32.25,98,0.739196471903273,0.739196471903273,0.733466266694721,0.739196471903273,4275.58858859592,0.0,1.0
1991-05-23,31.75,32.25,31.75,31.75,1422,0.727736061486168,0.739196471903273,0.727736061486168,0.727736061486168,62039.6629896265,0.0,1.0
1991-05-24,31.75,32.25,31.75,31.75,0,0.727736061486168,0.739196471903273,0.727736061486168,0.727736061486168,0,0.0,1.0
1991-05-28,31.75,31.75,31.75,31.75,0,0.727736061486168,0.727736061486168,0.727736061486168,0.727736061486168,0,0.0,1.0
1991-05-29,31.75,31.75,31.75,31.75,0,0.727736061486168,0.727736061486168,0.727736061486168,0.727736061486168,0,0.0,1.0
1991-05-30,31.75,31.75,31.75,31.75,0,0.727736061486168,0.727736061486168,0.727736061486168,0.727736061486168,0,0.0,1.0
1991-05-31,32.0,32.0,31.75,32.0,492,0.733466266694721,0.733466266694721,0.727736061486168,0.733466266694721,21465.1998529509,0.0,1.0
1991-06-03,32.75,32.75,32.0,32.38,2133,0.750656882320378,0.750656882320378,0.733466266694721,0.74217617861172,93059.4944844398,0.0,1.0
1991-06-04,32.75,32.75,32.5,32.5,1312,0.750656882320378,0.750656882320378,0.744926677111826,0.744926677111826,57240.5329412026,0.0,1.0
1991-06-05,32.5,32.75,32.5,32.5,5282,0.744926677111826,0.750656882320378,0.744926677111826,0.744926677111826,230445.499234323,0.0,1.0
1991-06-06,32.0,32.25,32.0,32.25,2231,0.733466266694721,0.739196471903273,0.733466266694721,0.739196471903273,97335.0830730357,0.0,1.0
1991-06-07,31.25,31.75,31.25,31.5,3554,0.716275651069063,0.727736061486168,0.716275651069063,0.722005856277616,155055.529019081,0.0,1.0
1991-06-10,31.38,31.38,31.25,31.38,5074,0.71925535777751,0.71925535777751,0.716275651069063,0.71925535777751,221370.780597303,0.0,1.0
1991-06-11,31.38,31.38,31.38,31.38,0,0.71925535777751,0.71925535777751,0.71925535777751,0.71925535777751,0,0.0,1.0
1991-06-12,31.38,31.38,31.38,31.38,0,0.71925535777751,0.71925535777751,0.71925535777751,0.71925535777751,0,0.0,1.0
1991-06-13,30.0,31.38,29.75,29.75,5577,0.687624625026301,0.71925535777751,0.681894419817748,0.681894419817748,243315.893455096,0.0,1.0
1991-06-14,29.5,29.75,29.5,29.75,2329,0.676164214609196,0.681894419817748,0.676164214609196,0.681894419817748,101610.671661632,0.0,1.0
1991-06-17,29.75,29.75,29.5,29.75,908,0.681894419817748,0.681894419817748,0.676164214609196,0.681894419817748,39614.6371269908,0.0,1.0
1991-06-18,29.75,29.75,29.75,29.75,0,0.681894419817748,0.681894419817748,0.681894419817748,0.681894419817748,0,0.0,1.0
1991-06-19,29.75,29.75,29.75,29.75,98,0.681894419817748,0.681894419817748,0.681894419817748,0.681894419817748,4275.58858859592,0.0,1.0
1991-06-20,29.75,29.75,29.75,29.75,0,0.681894419817748,0.681894419817748,0.681894419817748,0.681894419817748,0,0.0,1.0
1991-06-21,29.75,29.75,29.75,29.75,0,0.681894419817748,0.681894419817748,0.681894419817748,0.681894419817748,0,0.0,1.0
1991-06-24,29.75,29.75,29.75,29.75,0,0.681894419817748,0.681894419817748,0.681894419817748,0.681894419817748,0,0.0,1.0
1991-06-25,29.75,29.75,29.75,29.75,0,0.681894419817748,0.681894419817748,0.681894419817748,0.681894419817748,0,0.0,1.0
1991-06-26,29.38,29.75,29.38,29.38,295,0.67341371610909,0.681894419817748,0.67341371610909,0.67341371610909,12870.3942207734,0.0,1.0
1991-06-27,29.38,29.38,29.38,29.38,0,0.67341371610909,0.67341371610909,0.67341371610909,0.67341371610909,0,0.0,1.0
1991-06-28,29.25,29.38,29.25,29.25,98,0.670434009400643,0.67341371610909,0.670434009400643,0.670434009400643,4275.58858859592,0.0,1.0
1991-07-01,29.25,29.25,29.25,29.25,0,0.670434009400643,0.670434009400643,0.670434009400643,0.670434009400643,0,0.0,1.0
1991-07-02,28.75,29.0,28.75,29.0,20735,0.658973598983538,0.664703804192091,0.658973598983538,0.664703804192091,904636.014127923,0.0,1.0
1991-07-03,28.0,28.13,28.0,28.0,11778,0.647352742820593,0.650358309126546,0.647352742820593,0.647352742820593,509434.776723262,0.243,1.0
1991-07-05,28.25,28.25,28.0,28.25,3040,0.653132678024349,0.653132678024349,0.647352742820593,0.653132678024349,131489.363324734,0.0,1.0
1991-07-08,28.13,28.25,28.13,28.13,1520,0.650358309126546,0.653132678024349,0.650358309126546,0.650358309126546,65744.6816623669,0.0,1.0
1991-07-09,28.38,28.38,28.13,28.38,492,0.656138244330301,0.656138244330301,0.650358309126546,0.656138244330301,21280.5153801872,0.0,1.0
1991-07-10,28.5,28.5,28.25,28.25,20319,0.658912613228104,0.658912613228104,0.653132678024349,0.653132678024349,878859.333353706,0.0,1.0
1991-07-11,28.13,28.25,28.13,28.25,10772,0.650358309126546,0.653132678024349,0.650358309126546,0.653132678024349,465922.178201985,0.0,1.0
1991-07-12,28.5,28.5,28.25,28.25,1006,0.658912613228104,0.658912613228104,0.653132678024349,0.653132678024349,43512.5985212771,0.0,1.0
1991-07-15,28.38,28.5,28.38,28.38,197,0.656138244330301,0.658912613228104,0.656138244330301,0.656138244330301,8520.85676808309,0.0,1.0
1991-07-16,28.38,28.38,28.38,28.38,0,0.656138244330301,0.656138244330301,0.656138244330301,0.656138244330301,0,0.0,1.0
1991-07-17,27.88,28.38,27.88,27.88,1815,0.644578373922791,0.656138244330301,0.644578373922791,0.644578373922791,78504.340274471,0.0,1.0
1991-07-18,28.0,28.0,27.88,27.88,591,0.647352742820593,0.647352742820593,0.644578373922791,0.644578373922791,25562.5703042493,0.0,1.0
1991-07-19,28.0,28.0,28.0,28.0,0,0.647352742820593,0.647352742820593,0.647352742820593,0.647352742820593,0,0.0,1.0
1991-07-22,28.0,28.0,28.0,28.0,5173,0.647352742820593,0.647352742820593,0.647352742820593,0.647352742820593,223748.183052253,0.0,1.0
1991-07-23,28.38,28.5,28.25,28.25,4670,0.656138244330301,0.658912613228104,0.653132678024349,0.653132678024349,201991.883791614,0.0,1.0
1991-07-24,28.25,28.38,28.25,28.25,4156,0.653132678024349,0.656138244330301,0.653132678024349,0.653132678024349,179759.800650524,0.0,1.0
1991-07-25,28.25,28.25,28.25,28.25,0,0.653132678024349,0.653132678024349,0.653132678024349,0.653132678024349,0,0.0,1.0
1991-07-26,28.25,28.25,28.25,28.25,0,0.653132678024349,0.653132678024349,0.653132678024349,0.653132678024349,0,0.0,1.0
1991-07-29,28.25,28.25,28.25,28.25,0,0.653132678024349,0.653132678024349,0.653132678024349,0.653132678024349,0,0.0,1.0
1991-07-30,28.25,28.25,28.25,28.25,0,0.653132678024349,0.653132678024349,0.653132678024349,0.653132678024349,0,0.0,1.0
1991-07-31,28.0,28.25,28.0,28.0,3850,0.647352742820593,0.653132678024349,0.647352742820593,0.647352742820593,166524.358157969,0.0,1.0
1991-08-01,28.0,28.0,28.0,28.0,0,0.647352742820593,0.647352742820593,0.647352742820593,0.647352742820593,0,0.0,1.0
1991-08-02,28.63,28.63,28.25,28.25,25722,0.661918179534057,0.661918179534057,0.653132678024349,0.653132678024349,1112555.7248154,0.0,1.0
1991-08-05,28.88,28.88,28.75,28.75,492,0.667698114737812,0.667698114737812,0.664692548431859,0.664692548431859,21280.5153801872,0.0,1.0
1991-08-06,29.0,29.0,28.88,29.0,197,0.670472483635615,0.670472483635615,0.667698114737812,0.670472483635615,8520.85676808308,0.0,1.0
1991-08-07,29.25,29.25,29.0,29.25,1520,0.67625241883937,0.67625241883937,0.670472483635615,0.67625241883937,65744.6816623669,0.0,1.0
1991-08-08,29.25,29.25,29.25,29.25,809,0.67625241883937,0.67625241883937,0.67625241883937,0.67625241883937,34991.741753194,0.0,1.0
1991-08-09,29.25,29.25,29.25,29.25,0,0.67625241883937,0.67625241883937,0.67625241883937,0.67625241883937,0,0.0,1.0
1991-08-12,29.25,29.25,29.25,29.25,0,0.67625241883937,0.67625241883937,0.67625241883937,0.67625241883937,0,0.0,1.0
1991-08-13,29.25,29.25,29.25,29.25,0,0.67625241883937,0.67625241883937,0.67625241883937,0.67625241883937,0,0.0,1.0
1991-08-14,29.25,29.25,29.25,29.25,0,0.67625241883937,0.67625241883937,0.67625241883937,0.67625241883937,0,0.0,1.0
1991-08-15,29.5,29.5,29.25,29.25,1006,0.682032354043125,0.682032354043125,0.67625241883937,0.67625241883937,43512.5985212771,0.0,1.0
1991-08-16,29.5,29.5,29.5,29.5,0,0.682032354043125,0.682032354043125,0.682032354043125,0.682032354043125,0,0.0,1.0
1991-08-19,26.0,26.5,25.5,26.0,24803,0.601113261190551,0.612673131598062,0.58955339078304,0.601113261190551,1072806.14425769,0.0,1.0
1991-08-20,26.63,26.88,26.25,26.25,11067,0.615678697904014,0.62145863310777,0.606893196394306,0.606893196394306,478681.836814089,0.0,1.0
1991-08-21,29.0,29.0,27.0,27.0,14939,0.670472483635615,0.670472483635615,0.624233002005572,0.624233002005572,646157.76273296,0.0,1.0
1991-08-22,29.0,29.0,29.0,29.0,711,0.670472483635615,0.670472483635615,0.670472483635615,0.670472483635615,30752.9399091729,0.0,1.0
1991-08-23,29.0,29.0,29.0,29.0,0,0.670472483635615,0.670472483635615,0.670472483635615,0.670472483635615,0,0.0,1.0
1991-08-26,30.0,30.0,29.25,29.25,2526,0.693592224450636,0.693592224450636,0.67625241883937,0.67625241883937,109257.280183644,0.0,1.0
1991-08-27,30.0,30.0,30.0,30.0,0,0.693592224450636,0.693592224450636,0.693592224450636,0.693592224450636,0,0.0,1.0
1991-08-28,30.25,30.25,30.0,30.25,1422,0.699372159654391,0.699372159654391,0.693592224450636,0.699372159654391,61505.8798183459,0.0,1.0
1991-08-29,30.13,30.25,30.13,30.13,1006,0.696597790756589,0.699372159654391,0.696597790756589,0.696597790756589,43512.598521277,0.0,1.0
1991-08-30,30.13,30.13,30.13,30.13,1105,0.696597790756589,0.696597790756589,0.696597790756589,0.696597790756589,47794.6534453391,0.0,1.0
1991-09-03,30.5,30.5,30.13,30.13,16262,0.705152094858146,0.705152094858146,0.696597790756589,0.696597790756589,703381.587627244,0.0,1.0
1991-09-04,30.38,30.75,30.38,30.5,6901,0.702377725960344,0.710932030061902,0.702377725960344,0.705152094858146,298489.505363154,0.0,1.0
1991-09-05,30.75,30.75,30.38,30.75,1006,0.710932030061902,0.710932030061902,0.702377725960344,0.710932030061902,43512.598521277,0.0,1.0
1991-09-06,30.5,30.75,30.5,30.5,98,0.705152094858146,0.710932030061902,0.705152094858146,0.705152094858146,4238.80184402103,0.0,1.0
1991-09-09,30.13,30.63,30.0,30.63,2428,0.696597790756589,0.708157661164099,0.693592224450636,0.708157661164099,105018.478339623,0.0,1.0
1991-09-10,30.0,30.13,30.0,30.0,98,0.693592224450636,0.696597790756589,0.693592224450636,0.693592224450636,4238.80184402102,0.0,1.0
1991-09-11,30.0,30.0,30.0,30.0,0,0.693592224450636,0.693592224450636,0.693592224450636,0.693592224450636,0,0.0,1.0
1991-09-12,30.0,30.0,30.0,30.0,0,0.693592224450636,0.693592224450636,0.693592224450636,0.693592224450636,0,0.0,1.0
1991-09-13,29.75,30.25,29.75,30.25,3139,0.687812289246881,0.699372159654391,0.687812289246881,0.699372159654391,135771.418248796,0.0,1.0
1991-09-16,29.88,29.88,29.75,29.88,197,0.690817855552833,0.690817855552833,0.687812289246881,0.690817855552833,8520.85676808308,0.0,1.0
1991-09-17,30.38,30.38,30.13,30.13,1312,0.702377725960344,0.702377725960344,0.696597790756589,0.696597790756589,56748.0410138325,0.0,1.0
1991-09-18,30.25,30.38,30.13,30.13,2133,0.699372159654391,0.702377725960344,0.696597790756589,0.696597790756589,92258.8197275189,0.0,1.0
1991-09-19,30.25,30.25,30.25,30.25,492,0.699372159654391,0.699372159654391,0.699372159654391,0.699372159654391,21280.5153801872,0.0,1.0
1991-09-20,30.5,30.5,30.25,30.5,492,0.705152094858146,0.705152094858146,0.699372159654391,0.705152094858146,21280.5153801872,0.0,1.0
1991-09-23,30.5,30.5,30.5,30.5,0,0.705152094858146,0.705152094858146,0.705152094858146,0.705152094858146,0,0.0,1.0
1991-09-24,30.5,30.5,30.5,30.5,0,0.705152094858146,0.705152094858146,0.705152094858146,0.705152094858146,0,0.0,1.0
1991-09-25,30.5,30.5,30.5,30.5,0,0.705152094858146,0.705152094858146,0.705152094858146,0.705152094858146,0,0.0,1.0
1991-09-26,30.5,30.5,30.5,30.5,0,0.705152094858146,0.705152094858146,0.705152094858146,0.705152094858146,0,0.0,1.0
1991-09-27,30.38,30.5,30.38,30.38,394,0.702377725960344,0.705152094858146,0.702377725960344,0.702377725960344,17041.7135361662,0.0,1.0
1991-09-30,30.63,30.63,30.38,30.63,295,0.708157661164099,0.708157661164099,0.702377725960344,0.708157661164099,12759.6586121041,0.0,1.0
1991-10-01,30.75,30.88,30.63,30.88,197,0.710932030061902,0.713937596367854,0.708157661164099,0.713937596367854,8520.85676808308,0.0,1.0
1991-10-02,30.75,30.75,30.75,30.75,0,0.710932030061902,0.710932030061902,0.710932030061902,0.710932030061902,0,0.0,1.0
1991-10-03,30.75,30.75,30.75,30.75,0,0.710932030061902,0.710932030061902,0.710932030061902,0.710932030061902,0,0.0,1.0
1991-10-04,29.75,30.0,29.75,30.0,1006,0.693499745487376,0.699327474441051,0.693499745487376,0.699327474441051,43155.7476332842,0.246,1.0
1991-10-07,29.75,29.75,29.75,29.75,0,0.693499745487376,0.693499745487376,0.693499745487376,0.693499745487376,0,0.0,1.0
1991-10-08,29.0,29.25,29.0,29.25,394,0.676016558626349,0.681844287580025,0.676016558626349,0.681844287580025,16901.9528504115,0.0,1.0
1991-10-09,28.75,29.0,28.75,29.0,295,0.670188829672674,0.676016558626349,0.670188829672674,0.676016558626349,12655.0154590644,0.0,1.0
1991-10-10,28.75,28.75,28.75,28.75,0,0.670188829672674,0.670188829672674,0.670188829672674,0.670188829672674,0,0.0,1.0
1991-10-11,28.38,28.75,28.38,28.75,591,0.661563790821234,0.670188829672674,0.661563790821234,0.670188829672674,25352.9292756173,0.0,1.0
1991-10-14,28.38,28.75,28.38,28.38,0,0.661563790821234,0.670188829672674,0.661563790821234,0.661563790821234,0,0.0,1.0
1991-10-15,28.13,28.38,28.13,28.13,1422,0.655736061867559,0.661563790821234,0.655736061867559,0.655736061867559,61001.4643484395,0.0,1.0
1991-10-16,28.0,28.13,28.0,28.0,98,0.652705642811648,0.655736061867559,0.652705642811648,0.652705642811648,4204.0390338587,0.0,1.0
1991-10-17,28.0,28.0,28.0,28.0,0,0.652705642811648,0.652705642811648,0.652705642811648,0.652705642811648,0,0.0,1.0
1991-10-18,28.75,28.75,28.25,28.25,1422,0.670188829672674,0.670188829672674,0.658533371765323,0.658533371765323,61001.4643484395,0.0,1.0
1991-10-21,28.38,29.0,28.38,28.5,1717,0.661563790821234,0.676016558626349,0.661563790821234,0.664361100718999,73656.479807504,0.0,1.0
1991-10-22,28.38,28.38,28.38,28.38,0,0.661563790821234,0.661563790821234,0.661563790821234,0.661563790821234,0,0.0,1.0
1991-10-23,28.13,28.5,28.13,28.25,711,0.655736061867559,0.664361100718999,0.655736061867559,0.658533371765323,30500.7321742197,0.0,1.0
1991-10-24,28.13,28.13,28.13,28.13,0,0.655736061867559,0.655736061867559,0.655736061867559,0.655736061867559,0,0.0,1.0
1991-10-25,27.75,28.0,27.75,28.0,591,0.646877913857972,0.652705642811648,0.646877913857972,0.652705642811648,25352.9292756173,0.0,1.0
1991-10-28,27.75,28.0,27.75,27.75,492,0.646877913857972,0.652705642811648,0.646877913857972,0.646877913857972,21105.9918842702,0.0,1.0
1991-10-29,27.5,27.75,27.5,27.5,809,0.641050184904297,0.646877913857972,0.641050184904297,0.641050184904297,34704.7712080784,0.0,1.0
1991-10-30,27.5,27.5,27.5,27.5,0,0.641050184904297,0.641050184904297,0.641050184904297,0.641050184904297,0,0.0,1.0
1991-10-31,27.38,27.5,27.25,27.25,1203,0.638252875006533,0.641050184904297,0.635222455950621,0.635222455950621,51606.7240584899,0.0,1.0
1991-11-01,27.63,27.63,27.38,27.63,197,0.644080603960208,0.644080603960208,0.638252875006533,0.644080603960208,8450.97642520575,0.0,1.0
1991-11-04,27.13,27.38,27.13,27.38,1006,0.632425146052857,0.638252875006533,0.632425146052857,0.638252875006533,43155.7476332842,0.0,1.0
1991-11-05,26.88,27.0,26.88,27.0,394,0.626597417099182,0.629394726996946,0.626597417099182,0.629394726996946,16901.9528504115,0.0,1.0
1991-11-06,25.75,26.5,25.75,26.5,3040,0.600256082228569,0.617739269089595,0.600256082228569,0.617739269089595,130411.006764596,0.0,1.0
1991-11-07,25.88,25.88,25.75,25.88,98,0.60328650128448,0.60328650128448,0.600256082228569,0.60328650128448,4204.0390338587,0.0,1.0
1991-11-08,26.38,26.38,26.13,26.13,1422,0.614941959191831,0.614941959191831,0.609114230238155,0.609114230238155,61001.4643484395,0.0,1.0
1991-11-11,26.38,26.38,26.38,26.38,0,0.614941959191831,0.614941959191831,0.614941959191831,0.614941959191831,0,0.0,1.0
1991-11-12,26.38,26.38,26.38,26.38,0,0.614941959191831,0.614941959191831,0.614941959191831,0.614941959191831,0,0.0,1.0
1991-11-13,26.38,26.38,25.88,26.25,2231,0.614941959191831,0.614941959191831,0.60328650128448,0.61191154013592,95706.2355565179,0.0,1.0
1991-11-14,25.88,26.38,25.75,25.88,5577,0.60328650128448,0.614941959191831,0.600256082228569,0.60328650128448,239244.139712551,0.0,1.0
1991-11-15,26.0,26.0,25.88,26.0,197,0.606083811182244,0.606083811182244,0.60328650128448,0.606083811182244,8450.97642520576,0.0,1.0
1991-11-18,25.38,25.75,25.38,25.75,1006,0.591631043377129,0.600256082228569,0.591631043377129,0.600256082228569,43155.7476332842,0.0,1.0
1991-11-19,25.5,25.5,25.38,25.5,5074,0.594428353274893,0.594428353274893,0.591631043377129,0.594428353274893,217666.265895909,0.0,1.0
1991-11-20,25.75,25.75,25.5,25.75,394,0.600256082228569,0.600256082228569,0.594428353274893,0.600256082228569,16901.9528504115,0.0,1.0
1991-11-21,26.0,26.13,25.75,26.0,1422,0.606083811182244,0.609114230238155,0.600256082228569,0.606083811182244,61001.4643484395,0.0,1.0
1991-11-22,26.0,26.0,26.0,26.0,0,0.606083811182244,0.606083811182244,0.606083811182244,0.606083811182244,0,0.0,1.0
1991-11-25,25.5,25.75,25.5,25.75,1619,0.594428353274893,0.600256082228569,0.594428353274893,0.600256082228569,69452.4407736453,0.0,1.0
1991-11-26,25.63,25.63,25.25,25.25,394,0.597458772330805,0.597458772330805,0.588600624321218,0.588600624321218,16901.9528504115,0.0,1.0
1991-11-27,25.38,25.63,25.38,25.38,3040,0.591631043377129,0.597458772330805,0.591631043377129,0.591631043377129,130411.006764596,0.0,1.0
1991-11-29,25.0,25.25,25.0,25.25,8432,0.582772895367543,0.588600624321218,0.582772895367543,0.588600624321218,361718.950341801,0.0,1.0
1991-12-02,24.63,24.88,24.63,24.75,1006,0.574147856516103,0.579975585469778,0.574147856516103,0.576945166413867,43155.7476332842,0.0,1.0
1991-12-03,25.25,25.25,24.75,24.75,2428,0.588600624321218,0.588600624321218,0.576945166413867,0.576945166413867,104157.211981724,0.0,1.0
1991-12-04,25.13,25.25,25.13,25.13,3040,0.585803314423454,0.588600624321218,0.585803314423454,0.585803314423454,130411.006764596,0.0,1.0
1991-12-05,25.25,25.25,25.13,25.13,711,0.588600624321218,0.588600624321218,0.585803314423454,0.585803314423454,30500.7321742197,0.0,1.0
1991-12-06,25.38,25.5,25.25,25.38,14742,0.591631043377129,0.594428353274893,0.588600624321218,0.591631043377129,632407.586093316,0.0,1.0
1991-12-09,25.5,25.88,25.38,25.75,5282,0.594428353274893,0.60328650128448,0.591631043377129,0.600256082228569,226589.124253486,0.0,1.0
1991-12-10,25.5,25.5,25.38,25.38,9547,0.600792233292307,0.600792233292307,0.597964975723873,0.597964975723873,405212.461995249,0.273,1.0
1991-12-11,24.88,25.25,24.88,25.0,21763,0.586184735855396,0.594902113358069,0.586184735855396,0.58901199342383,923707.846486081,0.0,1.0
1991-12-12,25.0,25.13,24.88,25.13,1815,0.58901199342383,0.592074855789634,0.586184735855396,0.592074855789634,77035.7828135936,0.0,1.0
1991-12-13,24.88,25.0,24.88,24.88,98,0.586184735855396,0.58901199342383,0.586184735855396,0.586184735855396,4159.50783235932,0.0,1.0
1991-12-16,24.75,24.88,24.63,24.63,1422,0.583121873489592,0.586184735855396,0.580294615921158,0.580294615921158,60355.3075266832,0.0,1.0
1991-12-17,24.5,24.75,24.5,24.5,2231,0.577231753555354,0.583121873489592,0.577231753555354,0.577231753555354,94692.4691223841,0.0,1.0
1991-12-18,24.5,24.5,24.5,24.5,1203,0.577231753555354,0.577231753555354,0.577231753555354,0.577231753555354,51060.0808400843,0.0,1.0
1991-12-19,24.0,24.25,23.75,24.0,6605,0.565451513686877,0.571341633621115,0.559561393752639,0.565451513686877,280342.339109524,0.0,1.0
1991-12-20,24.25,24.25,24.0,24.0,908,0.571341633621115,0.571341633621115,0.565451513686877,0.565451513686877,38539.1133855333,0.0,1.0
1991-12-23,24.38,24.38,24.0,24.0,711,0.574404495986919,0.574404495986919,0.565451513686877,0.565451513686877,30177.6537633416,0.0,1.0
1991-12-24,24.75,25.0,24.63,24.63,4156,0.583121873489592,0.58901199342383,0.580294615921158,0.580294615921158,176397.087258014,0.0,1.0
1991-12-26,24.75,24.75,24.75,24.75,0,0.583121873489592,0.583121873489592,0.583121873489592,0.583121873489592,0,0.0,1.0
1991-12-27,25.25,25.25,24.75,25.25,492,0.594902113358069,0.594902113358069,0.583121873489592,0.594902113358069,20882.4270767427,0.0,1.0
1991-12-30,27.5,27.5,25.5,25.5,6091,0.647913192766213,0.647913192766213,0.600792233292307,0.600792233292307,258526.144968374,0.0,1.0
1991-12-31,28.0,28.0,27.5,27.5,1619,0.65969343263469,0.65969343263469,0.647913192766213,0.647913192766213,68716.7671488749,0.0,1.0
1992-01-02,27.75,28.25,27.5,28.25,28051,0.653803312700452,0.665583552568928,0.647913192766213,0.665583552568928,1190595.45107665,0.0,1.0
1992-01-03,27.88,27.88,27.75,27.75,7721,0.656866175066256,0.656866175066256,0.653803312700452,0.653803312700452,327709.795649452,0.0,1.0
1992-01-06,28.0,28.0,27.75,28.0,295,0.665748475927087,0.665748475927087,0.659804293106309,0.665748475927087,12407.0881101118,0.257,1.0
1992-01-07,28.38,28.5,27.75,27.75,5479,0.674783633814669,0.677636841568642,0.659804293106309,0.659804293106309,230435.375441703,0.0,1.0
1992-01-08,28.88,28.88,28.63,28.63,1914,0.686671999456224,0.686671999456224,0.680727816635446,0.680727816635446,80498.8699754371,0.0,1.0
1992-01-09,28.75,29.0,28.75,28.88,55927,0.68358102438942,0.689525207210197,0.68358102438942,0.686671999456224,2352173.61604821,0.0,1.0
1992-01-10,28.0,28.75,27.88,28.0,4670,0.665748475927087,0.68358102438942,0.662895268173114,0.665748475927087,196410.513471939,0.0,1.0
1992-01-13,27.13,28.0,27.0,27.0,35586,0.645062719710781,0.665748475927087,0.641971744643977,0.641971744643977,1496673.34741165,0.0,1.0
1992-01-14,27.13,27.13,27.13,27.13,0,0.645062719710781,0.645062719710781,0.645062719710781,0.645062719710781,0,0.0,1.0
1992-01-15,27.25,27.25,27.13,27.25,1815,0.647915927464754,0.647915927464754,0.645062719710781,0.647915927464754,76335.1353215352,0.0,1.0
1992-01-16,27.0,27.25,27.0,27.0,394,0.641971744643977,0.647915927464754,0.641971744643977,0.641971744643977,16570.8227640137,0.0,1.0
1992-01-17,26.75,27.0,26.5,26.75,2329,0.636027561823199,0.641971744643977,0.630083379002422,0.636027561823199,97952.9091811876,0.0,1.0
1992-01-20,26.75,27.0,26.75,27.0,809,0.636027561823199,0.641971744643977,0.636027561823199,0.641971744643977,34024.8619697642,0.0,1.0
1992-01-21,27.13,27.38,26.63,26.63,5282,0.645062719710781,0.651006902531559,0.633174354069226,0.633174354069226,222149.964059696,0.0,1.0
1992-01-22,27.25,27.5,27.13,27.38,1815,0.647915927464754,0.653860110285532,0.645062719710781,0.651006902531559,76335.1353215352,0.0,1.0
1992-01-23,27.5,27.5,27.25,27.5,1203,0.653860110285532,0.653860110285532,0.647915927464754,0.653860110285532,50595.6847337779,0.0,1.0
1992-01-24,27.25,27.5,27.25,27.25,1312,0.647915927464754,0.653860110285532,0.647915927464754,0.647915927464754,55179.9986456497,0.0,1.0
1992-01-27,27.25,27.25,27.25,27.25,197,0.647915927464754,0.647915927464754,0.647915927464754,0.647915927464754,8285.41138200685,0.0,1.0
1992-01-28,27.25,27.5,27.25,27.5,1422,0.647915927464754,0.653860110285532,0.647915927464754,0.653860110285532,59806.3704833185,0.0,1.0
1992-01-29,27.5,27.75,27.0,27.25,3237,0.653860110285532,0.659804293106309,0.641971744643977,0.647915927464754,136141.505804854,0.0,1.0
1992-01-30,27.88,27.88,27.75,27.75,908,0.662895268173114,0.662895268173114,0.659804293106309,0.659804293106309,38188.5966236661,0.0,1.0
1992-01-31,28.0,28.0,27.88,27.88,2231,0.665748475927087,0.665748475927087,0.662895268173114,0.662895268173114,93831.2324530827,0.0,1.0
1992-02-03,28.5,28.5,28.25,28.25,20833,0.677636841568642,0.677636841568642,0.671692658747865,0.671692658747865,876192.768128674,0.0,1.0
1992-02-04,29.0,29.0,28.75,28.75,10357,0.689525207210197,0.689525207210197,0.68358102438942,0.68358102438942,435593.937479416,0.0,1.0
1992-02-05,29.75,29.75,29.5,29.5,14436,0.70735775567253,0.70735775567253,0.701413572851752,0.701413572851752,607148.216805334,0.0,1.0
1992-02-06,30.0,30.0,29.75,29.75,2526,0.713301938493307,0.713301938493307,0.70735775567253,0.70735775567253,106238.320563195,0.0,1.0
1992-02-07,29.0,29.75,29.0,29.75,12708,0.689525207210197,0.70735775567253,0.689525207210197,0.70735775567253,534472.121028137,0.0,1.0
1992-02-10,28.75,29.75,28.75,29.75,9646,0.68358102438942,0.70735775567253,0.68358102438942,0.70735775567253,405690.752237757,0.0,1.0
1992-02-11,28.88,28.88,28.75,28.88,197,0.686671999456224,0.686671999456224,0.68358102438942,0.686671999456224,8285.41138200685,0.0,1.0
1992-02-12,29.25,29.25,29.0,29.0,24399,0.695469390030975,0.695469390030975,0.689525207210197,0.689525207210197,1026171.33152074,0.0,1.0
1992-02-13,28.75,29.25,28.75,28.75,492,0.68358102438942,0.695469390030975,0.68358102438942,0.68358102438942,20692.4994921186,0.0,1.0
1992-02-14,27.88,28.75,27.5,27.5,2942,0.662895268173114,0.68358102438942,0.653860110285532,0.653860110285532,123734.417694742,0.0,1.0
1992-02-18,27.5,27.88,27.5,27.5,1006,0.653860110285532,0.662895268173114,0.653860110285532,0.653860110285532,42310.273351771,0.0,1.0
1992-02-19,27.5,27.5,27.5,27.5,394,0.653860110285532,0.653860110285532,0.653860110285532,0.653860110285532,16570.8227640137,0.0,1.0
1992-02-20,27.5,27.5,27.5,27.5,98,0.653860110285532,0.653860110285532,0.653860110285532,0.653860110285532,4121.67672810493,0.0,1.0
1992-02-21,27.5,27.5,27.5,27.5,0,0.653860110285532,0.653860110285532,0.653860110285532,0.653860110285532,0,0.0,1.0
1992-02-24,28.0,28.0,27.5,27.5,1312,0.665748475927087,0.665748475927087,0.653860110285532,0.653860110285532,55179.9986456497,0.0,1.0
1992-02-25,28.0,28.0,28.0,28.0,0,0.665748475927087,0.665748475927087,0.665748475927087,0.665748475927087,0,0.0,1.0
1992-02-26,28.0,28.0,28.0,28.0,0,0.665748475927087,0.665748475927087,0.665748475927087,0.665748475927087,0,0.0,1.0
1992-02-27,28.75,28.88,28.5,28.88,4156,0.68358102438942,0.686671999456224,0.677636841568642,0.686671999456224,174792.739612287,0.0,1.0
1992-02-28,28.25,28.75,28.0,28.0,1619,0.671692658747865,0.68358102438942,0.665748475927087,0.665748475927087,68091.7818653253,0.0,1.0
1992-03-02,29.0,29.0,28.25,29.0,492,0.689525207210197,0.689525207210197,0.671692658747865,0.689525207210197,20692.4994921186,0.0,1.0
1992-03-03,29.0,29.0,29.0,29.0,11177,0.689525207210197,0.689525207210197,0.689525207210197,0.689525207210197,470081.436632947,0.0,1.0
1992-03-04,28.25,29.0,28.25,28.25,1006,0.671692658747865,0.689525207210197,0.671692658747865,0.671692658747865,42310.273351771,0.0,1.0
1992-03-05,28.0,28.25,28.0,28.0,295,0.665748475927087,0.671692658747865,0.665748475927087,0.665748475927087,12407.0881101118,0.0,1.0
1992-03-06,28.0,28.0,28.0,28.0,1105,0.665748475927087,0.665748475927087,0.665748475927087,0.665748475927087,46474.0080056729,0.0,1.0
1992-03-09,28.0,28.0,28.0,28.0,0,0.665748475927087,0.665748475927087,0.665748475927087,0.665748475927087,0,0.0,1.0
1992-03-10,28.0,28.0,28.0,28.0,0,0.665748475927087,0.665748475927087,0.665748475927087,0.665748475927087,0,0.0,1.0
1992-03-11,28.0,28.0,28.0,28.0,0,0.665748475927087,0.665748475927087,0.665748475927087,0.665748475927087,0,0.0,1.0
1992-03-12,27.5,28.0,27.5,27.5,295,0.653860110285532,0.665748475927087,0.653860110285532,0.653860110285532,12407.0881101118,0.0,1.0
1992-03-13,27.75,27.75,27.25,27.25,809,0.659804293106309,0.659804293106309,0.647915927464754,0.647915927464754,34024.8619697642,0.0,1.0
1992-03-16,27.25,27.63,27.13,27.5,1105,0.647915927464754,0.656951085352336,0.645062719710781,0.653860110285532,46474.008005673,0.0,1.0
1992-03-17,27.63,27.63,27.25,27.63,197,0.656951085352336,0.656951085352336,0.647915927464754,0.656951085352336,8285.41138200685,0.0,1.0
1992-03-18,27.63,27.63,27.63,27.63,0,0.656951085352336,0.656951085352336,0.656951085352336,0.656951085352336,0,0.0,1.0
1992-03-19,27.63,27.63,27.63,27.63,295,0.656951085352336,0.656951085352336,0.656951085352336,0.656951085352336,12407.0881101118,0.0,1.0
1992-03-20,27.0,27.63,27.0,27.0,2133,0.641971744643977,0.656951085352336,0.641971744643977,0.641971744643977,89709.5557249777,0.0,1.0
1992-03-23,27.0,27.25,27.0,27.0,711,0.641971744643977,0.647915927464754,0.641971744643977,0.641971744643977,29903.1852416592,0.0,1.0
1992-03-24,26.5,27.0,26.5,26.5,1006,0.630083379002422,0.641971744643977,0.630083379002422,0.630083379002422,42310.273351771,0.0,1.0
1992-03-25,26.25,26.63,26.25,26.63,591,0.624139196181644,0.633174354069226,0.624139196181644,0.633174354069226,24856.2341460205,0.0,1.0
1992-03-26,26.25,26.25,26.25,26.25,0,0.624139196181644,0.624139196181644,0.624139196181644,0.624139196181644,0,0.0,1.0
1992-03-27,26.5,26.75,26.25,26.5,1105,0.630083379002422,0.636027561823199,0.624139196181644,0.630083379002422,46474.0080056729,0.0,1.0
1992-03-30,27.5,27.5,26.88,26.88,1312,0.653860110285532,0.653860110285532,0.639118536890003,0.639118536890003,55179.9986456497,0.0,1.0
1992-03-31,27.5,27.5,27.5,27.5,0,0.653860110285532,0.653860110285532,0.653860110285532,0.653860110285532,0,0.0,1.0
1992-04-01,27.0,27.25,27.0,27.25,10061,0.641971744643977,0.647915927464754,0.641971744643977,0.647915927464754,423144.791443507,0.0,1.0
1992-04-02,27.13,27.25,27.13,27.25,1619,0.645062719710781,0.647915927464754,0.645062719710781,0.647915927464754,68091.7818653253,0.0,1.0
1992-04-03,27.0,27.0,27.0,27.0,1203,0.641971744643977,0.641971744643977,0.641971744643977,0.641971744643977,50595.6847337778,0.0,1.0
1992-04-06,26.38,26.38,26.38,26.38,295,0.636550649911428,0.636550649911428,0.636550649911428,0.636550649911428,12225.4214980109,0.392,1.0
1992-04-07,26.75,26.75,26.63,26.63,591,0.645478767442407,0.645478767442407,0.642583161756684,0.642583161756684,24492.2851027948,0.0,1.0
1992-04-08,26.63,26.63,26.63,26.63,8027,0.642583161756684,0.642583161756684,0.642583161756684,0.642583161756684,332655.791066216,0.0,1.0
1992-04-09,26.5,26.75,26.5,26.75,1105,0.639446255597151,0.645478767442407,0.639446255597151,0.645478767442407,45793.5279840748,0.0,1.0
1992-04-10,27.25,27.25,27.0,27.0,5173,0.657543791132919,0.657543791132919,0.651511279287663,0.651511279287663,214380.018336307,0.0,1.0
1992-04-13,27.25,27.25,27.25,27.25,0,0.657543791132919,0.657543791132919,0.657543791132919,0.657543791132919,0,0.0,1.0
1992-04-14,27.38,27.38,27.38,27.38,197,0.660680697292452,0.660680697292452,0.660680697292452,0.660680697292452,8164.09503426493,0.0,1.0
1992-04-15,27.38,27.38,27.13,27.13,197,0.660680697292452,0.660680697292452,0.654648185447196,0.654648185447196,8164.09503426493,0.0,1.0
1992-04-16,27.38,27.38,27.38,27.38,1312,0.660680697292452,0.660680697292452,0.660680697292452,0.660680697292452,54372.044086069,0.0,1.0
1992-04-20,27.5,27.5,27.5,27.5,15453,0.663576302978175,0.663576302978175,0.663576302978175,0.663576302978175,640404.875961908,0.0,1.0
1992-04-21,27.25,27.25,27.0,27.25,1914,0.657543791132919,0.657543791132919,0.651511279287663,0.657543791132919,79320.1923633659,0.0,1.0
1992-04-22,27.75,27.75,27.75,27.75,98,0.669608814823431,0.669608814823431,0.669608814823431,0.669608814823431,4061.32646374601,0.0,1.0
1992-04-23,27.63,27.63,27.63,27.63,12194,0.666713209137708,0.666713209137708,0.666713209137708,0.666713209137708,505345.049988967,0.0,1.0
1992-04-24,27.75,27.75,27.63,27.63,11067,0.669608814823431,0.669608814823431,0.666713209137708,0.666713209137708,458639.795655888,0.0,1.0
1992-04-27,27.75,27.75,27.75,27.75,0,0.669608814823431,0.669608814823431,0.669608814823431,0.669608814823431,0,0.0,1.0
1992-04-28,27.75,27.75,27.75,27.75,0,0.669608814823431,0.669608814823431,0.669608814823431,0.669608814823431,0,0.0,1.0
1992-04-29,27.75,27.75,27.75,27.75,0,0.669608814823431,0.669608814823431,0.669608814823431,0.669608814823431,0,0.0,1.0
1992-04-30,27.0,27.13,27.0,27.13,492,0.651511279287663,0.654648185447196,0.651511279287663,0.654648185447196,20389.5165322759,0.0,1.0
1992-05-01,27.0,27.0,27.0,27.0,0,0.651511279287663,0.651511279287663,0.651511279287663,0.651511279287663,0,0.0,1.0
1992-05-04,27.0,27.0,27.0,27.0,0,0.651511279287663,0.651511279287663,0.651511279287663,0.651511279287663,0,0.0,1.0
1992-05-05,27.0,27.0,27.0,27.0,0,0.651511279287663,0.651511279287663,0.651511279287663,0.651511279287663,0,0.0,1.0
1992-05-06,27.38,27.5,27.25,27.25,809,0.660680697292452,0.663576302978175,0.657543791132919,0.657543791132919,33526.664379291,0.0,1.0
1992-05-07,27.75,27.75,27.75,27.75,98,0.669608814823431,0.669608814823431,0.669608814823431,0.669608814823431,4061.32646374601,0.0,1.0
1992-05-08,28.5,29.0,28.5,28.75,9252,0.6877063503592,0.699771374049712,0.6877063503592,0.693738862204456,383422.371863041,0.0,1.0
1992-05-11,29.5,29.5,28.75,28.75,13003,0.711836397740224,0.711836397740224,0.693738862204456,0.693738862204456,538871.714368258,0.0,1.0
1992-05-12,29.5,29.5,29.5,29.5,197,0.711836397740224,0.711836397740224,0.711836397740224,0.711836397740224,8164.09503426493,0.0,1.0
1992-05-13,29.13,29.13,29.13,29.13,2133,0.702908280209245,0.702908280209245,0.702908280209245,0.702908280209245,88396.013746635,0.0,1.0
1992-05-14,29.5,29.88,29.5,29.63,3445,0.711836397740224,0.721005815745013,0.711836397740224,0.714973303899757,142768.057832704,0.0,1.0
1992-05-15,29.0,29.13,29.0,29.13,6288,0.699771374049712,0.702908280209245,0.699771374049712,0.702908280209245,260587.967388111,0.0,1.0
1992-05-18,29.75,29.75,29.0,29.0,1619,0.71786890958548,0.71786890958548,0.699771374049712,0.699771374049712,67094.770865355,0.0,1.0
1992-05-19,29.5,29.5,29.5,29.5,1105,0.711836397740224,0.711836397740224,0.711836397740224,0.711836397740224,45793.5279840749,0.0,1.0
1992-05-20,29.75,29.88,29.75,29.75,4768,0.71786890958548,0.721005815745013,0.71786890958548,0.71786890958548,197595.965093275,0.0,1.0
1992-05-21,29.5,29.5,29.5,29.5,1422,0.711836397740224,0.711836397740224,0.711836397740224,0.711836397740224,58930.67583109,0.0,1.0
1992-05-22,29.5,29.5,29.5,29.5,0,0.711836397740224,0.711836397740224,0.711836397740224,0.711836397740224,0,0.0,1.0
1992-05-26,29.75,29.75,29.75,29.75,98,0.71786890958548,0.71786890958548,0.71786890958548,0.71786890958548,4061.32646374601,0.0,1.0
1992-05-27,29.5,29.5,29.0,29.0,809,0.711836397740224,0.711836397740224,0.699771374049712,0.699771374049712,33526.664379291,0.0,1.0
1992-05-28,29.25,29.5,29.25,29.5,591,0.705803885894968,0.711836397740224,0.705803885894968,0.711836397740224,24492.2851027948,0.0,1.0
1992-05-29,29.25,29.25,29.25,29.25,0,0.705803885894968,0.705803885894968,0.705803885894968,0.705803885894968,0,0.0,1.0
1992-06-01,29.25,29.25,29.25,29.25,0,0.705803885894968,0.705803885894968,0.705803885894968,0.705803885894968,0,0.0,1.0
1992-06-02,30.0,30.0,29.38,29.38,1520,0.723901421430736,0.723901421430736,0.708940792054501,0.708940792054501,62992.0022948361,0.0,1.0
1992-06-03,29.25,29.5,29.0,29.5,3554,0.705803885894968,0.711836397740224,0.699771374049712,0.711836397740224,147285.247470952,0.0,1.0
1992-06-04,29.25,29.25,29.25,29.25,0,0.705803885894968,0.705803885894968,0.705803885894968,0.705803885894968,0,0.0,1.0
1992-06-05,28.88,28.88,28.88,28.88,3040,0.696875768363989,0.696875768363989,0.696875768363989,0.696875768363989,125984.004589672,0.0,1.0
1992-06-08,28.88,28.88,28.88,28.88,1006,0.696875768363989,0.696875768363989,0.696875768363989,0.696875768363989,41690.7594135559,0.0,1.0
1992-06-09,28.0,28.25,28.0,28.13,711,0.675641326668687,0.681673838513943,0.675641326668687,0.67877823282822,29465.337915545,0.0,1.0
1992-06-10,27.75,28.0,27.75,27.75,5884,0.669608814823431,0.675641326668687,0.669608814823431,0.669608814823431,243845.356251852,0.0,1.0
1992-06-11,28.5,28.5,28.25,28.25,21150,0.6877063503592,0.6877063503592,0.681673838513943,0.681673838513943,876500.558247224,0.0,1.0
1992-06-12,28.0,28.0,27.75,27.75,13211,0.675641326668687,0.675641326668687,0.669608814823431,0.669608814823431,547491.672577026,0.0,1.0
1992-06-15,28.0,28.25,27.75,28.25,2428,0.675641326668687,0.681673838513943,0.669608814823431,0.681673838513943,100621.435244646,0.0,1.0
1992-06-16,28.0,28.0,28.0,28.0,492,0.675641326668687,0.675641326668687,0.675641326668687,0.675641326668687,20389.5165322759,0.0,1.0
1992-06-17,28.13,28.13,28.13,28.13,1006,0.67877823282822,0.67877823282822,0.67877823282822,0.67877823282822,41690.759413556,0.0,1.0
1992-06-18,28.5,28.5,28.5,28.5,12905,0.6877063503592,0.6877063503592,0.6877063503592,0.6877063503592,534810.387904512,0.0,1.0
1992-06-19,28.5,28.5,28.5,28.5,0,0.6877063503592,0.6877063503592,0.6877063503592,0.6877063503592,0,0.0,1.0
1992-06-22,27.75,28.25,27.75,28.25,5074,0.669608814823431,0.681673838513943,0.669608814823431,0.681673838513943,210277.249765788,0.0,1.0
1992-06-23,27.75,28.25,27.75,27.75,0,0.669608814823431,0.681673838513943,0.669608814823431,0.669608814823431,0,0.0,1.0
1992-06-24,27.5,27.5,27.5,27.5,295,0.663576302978175,0.663576302978175,0.663576302978175,0.663576302978175,12225.4214980109,0.0,1.0
1992-06-25,27.88,27.88,27.75,27.75,1203,0.672745720982964,0.672745720982964,0.669608814823431,0.669608814823431,49854.8544478209,0.0,1.0
1992-06-26,27.88,27.88,27.75,27.88,0,0.672745720982964,0.672745720982964,0.669608814823431,0.672745720982964,0,0.0,1.0
1992-06-29,27.75,27.75,27.5,27.75,591,0.669608814823431,0.669608814823431,0.663576302978175,0.669608814823431,24492.2851027948,0.0,1.0
1992-06-30,27.75,27.75,27.5,27.75,0,0.669608814823431,0.669608814823431,0.663576302978175,0.669608814823431,0,0.0,1.0
1992-07-01,26.75,27.5,26.5,27.5,3554,0.645478767442407,0.663576302978175,0.639446255597151,0.663576302978175,147285.247470952,0.0,1.0
1992-07-02,26.25,27.75,26.25,27.5,8640,0.633413743751894,0.669608814823431,0.633413743751894,0.663576302978175,358059.802518015,0.0,1.0
1992-07-06,26.5,26.75,26.0,26.0,1203,0.646612879669315,0.652713001175629,0.634412636656686,0.634412636656686,49302.2966327295,0.297,1.0
1992-07-07,26.5,26.75,26.0,26.5,0,0.646612879669315,0.652713001175629,0.634412636656686,0.646612879669315,0,0.0,1.0
1992-07-08,26.5,26.75,26.0,26.5,0,0.646612879669315,0.652713001175629,0.634412636656686,0.646612879669315,0,0.0,1.0
1992-07-09,27.0,27.0,26.5,26.5,26739,0.658813122681943,0.658813122681943,0.646612879669315,0.646612879669315,1095838.82764967,0.0,1.0
1992-07-10,26.75,26.75,26.5,26.5,3751,0.652713001175629,0.652713001175629,0.646612879669315,0.646612879669315,153726.446109201,0.0,1.0
1992-07-13,26.5,26.88,26.5,26.88,19729,0.646612879669315,0.655885064358912,0.646612879669315,0.655885064358912,808549.46821872,0.0,1.0
1992-07-14,26.5,26.5,26.5,26.5,98,0.646612879669315,0.646612879669315,0.646612879669315,0.646612879669315,4016.31344140274,0.0,1.0
1992-07-15,26.0,26.13,25.75,26.13,3139,0.634412636656686,0.63758469983997,0.628312515150372,0.63758469983997,128644.978495543,0.0,1.0
1992-07-16,26.25,26.25,26.0,26.25,1422,0.640512758163001,0.640512758163001,0.634412636656686,0.640512758163001,58277.527690558,0.0,1.0
1992-07-17,25.25,25.75,25.25,25.75,2023,0.616112272137743,0.628312515150372,0.616112272137743,0.628312515150372,82908.1846118137,0.0,1.0
1992-07-20,24.5,25.25,24.0,25.25,11385,0.597811907618801,0.616112272137743,0.585611664606172,0.616112272137743,466589.06663643,0.0,1.0
1992-07-21,24.38,24.63,24.25,24.25,1717,0.59488384929577,0.600983970802084,0.591711786112486,0.591711786112486,70367.4508049846,0.0,1.0
1992-07-22,23.63,23.88,23.63,23.88,1619,0.576583484776827,0.582683606283141,0.576583484776827,0.582683606283141,66351.1373635819,0.0,1.0
1992-07-23,24.38,24.63,24.38,24.5,16164,0.59488384929577,0.600983970802084,0.59488384929577,0.597811907618801,662445.821090141,0.0,1.0
1992-07-24,24.5,24.5,24.5,24.5,4560,0.597811907618801,0.597811907618801,0.597811907618801,0.597811907618801,186881.523395882,0.0,1.0
1992-07-27,24.5,24.5,24.5,24.5,492,0.597811907618801,0.597811907618801,0.597811907618801,0.597811907618801,20163.5327874505,0.0,1.0
1992-07-28,24.88,24.88,24.88,24.88,5074,0.607084092308398,0.607084092308398,0.607084092308398,0.607084092308398,207946.677568138,0.0,1.0
1992-07-29,25.13,25.13,24.88,24.88,295,0.613184213814712,0.613184213814712,0.607084092308398,0.607084092308398,12089.9231144266,0.0,1.0
1992-07-30,24.75,25.0,24.75,24.88,1815,0.603912029125115,0.610012150631429,0.603912029125115,0.607084092308398,74383.7642463874,0.0,1.0
1992-07-31,24.75,24.75,24.5,24.75,3237,0.603912029125115,0.603912029125115,0.597811907618801,0.603912029125115,132661.291936945,0.0,1.0
1992-08-03,24.75,24.75,24.38,24.38,122441,0.603912029125115,0.603912029125115,0.59488384929577,0.59488384929577,5017973.81713053,0.0,1.0
1992-08-04,24.88,24.88,24.88,24.88,98,0.607084092308398,0.607084092308398,0.607084092308398,0.607084092308398,4016.31344140274,0.0,1.0
1992-08-05,24.88,24.88,24.88,24.88,0,0.607084092308398,0.607084092308398,0.607084092308398,0.607084092308398,0,0.0,1.0
1992-08-06,25.13,25.13,24.75,24.75,492,0.613184213814712,0.613184213814712,0.603912029125115,0.603912029125115,20163.5327874505,0.0,1.0
1992-08-07,25.0,25.0,25.0,25.0,591,0.610012150631429,0.610012150631429,0.610012150631429,0.610012150631429,24220.8290190716,0.0,1.0
1992-08-10,25.13,25.13,25.13,25.13,295,0.613184213814712,0.613184213814712,0.613184213814712,0.613184213814712,12089.9231144266,0.0,1.0
1992-08-11,24.63,25.0,24.63,25.0,2023,0.600983970802084,0.610012150631429,0.600983970802084,0.610012150631429,82908.1846118136,0.0,1.0
1992-08-12,23.63,24.25,23.5,24.13,19510,0.576583484776827,0.591711786112486,0.573411421593543,0.588783727789455,799574.237160892,0.0,1.0
1992-08-13,23.63,23.63,23.63,23.63,5577,0.576583484776827,0.576583484776827,0.576583484776827,0.576583484776827,228561.02104799,0.0,1.0
1992-08-14,24.0,24.13,24.0,24.13,2942,0.585611664606172,0.588783727789455,0.585611664606172,0.588783727789455,120571.368822519,0.0,1.0
1992-08-17,24.13,24.13,24.13,24.13,1006,0.588783727789455,0.588783727789455,0.588783727789455,0.588783727789455,41228.6869597057,0.0,1.0
1992-08-18,23.25,23.5,23.13,23.13,2942,0.567311300087229,0.573411421593543,0.564383241764198,0.564383241764198,120571.368822519,0.0,1.0
1992-08-19,23.25,23.5,23.13,23.25,0,0.567311300087229,0.573411421593543,0.564383241764198,0.567311300087229,0,0.0,1.0
1992-08-20,23.5,23.5,23.5,23.5,197,0.573411421593543,0.573411421593543,0.573411421593543,0.573411421593543,8073.60967302388,0.0,1.0
1992-08-21,23.25,23.88,23.25,23.88,5687,0.567311300087229,0.582683606283141,0.567311300087229,0.582683606283141,233069.127972014,0.0,1.0
1992-08-24,23.75,23.75,23.75,23.75,1203,0.579511543099858,0.579511543099858,0.579511543099858,0.579511543099858,49302.2966327295,0.0,1.0
1992-08-25,23.75,23.88,23.75,23.88,492,0.579511543099858,0.582683606283141,0.579511543099858,0.582683606283141,20163.5327874505,0.0,1.0
1992-08-26,23.75,23.88,23.75,23.75,0,0.579511543099858,0.582683606283141,0.579511543099858,0.579511543099858,0,0.0,1.0
1992-08-27,24.0,24.25,24.0,24.0,394,0.585611664606172,0.591711786112486,0.585611664606172,0.585611664606172,16147.2193460477,0.0,1.0
1992-08-28,24.88,24.88,24.13,24.13,3139,0.607084092308398,0.607084092308398,0.588783727789455,0.588783727789455,128644.978495543,0.0,1.0
1992-08-31,25.25,25.25,24.75,24.75,1105,0.616112272137743,0.616112272137743,0.603912029125115,0.603912029125115,45285.9831913268,0.0,1.0
1992-09-01,25.0,25.25,25.0,25.25,3346,0.610012150631429,0.616112272137743,0.610012150631429,0.616112272137743,137128.416070751,0.0,1.0
1992-09-02,26.38,26.88,26.38,26.88,10258,0.643684821346284,0.655885064358912,0.643684821346284,0.655885064358912,420401.462060299,0.0,1.0
1992-09-03,27.0,27.0,26.88,27.0,7721,0.658813122681943,0.658813122681943,0.655885064358912,0.658813122681943,316428.12327623,0.0,1.0
1992-09-04,27.0,27.25,27.0,27.25,12708,0.658813122681943,0.664913244188258,0.658813122681943,0.664913244188258,520809.298095367,0.0,1.0
1992-09-08,26.5,26.63,26.38,26.63,7415,0.646612879669315,0.649784942852598,0.643684821346284,0.649784942852598,303887.389469401,0.0,1.0
1992-09-09,26.0,26.0,26.0,26.0,25416,0.634412636656686,0.634412636656686,0.634412636656686,0.634412636656686,1041618.59619073,0.0,1.0
1992-09-10,26.0,26.0,25.88,25.88,51039,0.634412636656686,0.634412636656686,0.631484578333655,0.631484578333655,2091720.62995668,0.0,1.0
1992-09-11,25.63,25.63,25.63,25.63,711,0.625384456827341,0.625384456827341,0.625384456827341,0.625384456827341,29138.763845279,0.0,1.0
1992-09-14,25.63,25.63,25.5,25.63,8027,0.625384456827341,0.625384456827341,0.622212393644058,0.625384456827341,328968.857083059,0.0,1.0
1992-09-15,25.25,26.0,25.0,25.63,15650,0.616112272137743,0.634412636656686,0.610012150631429,0.625384456827341,641380.666917886,0.0,1.0
1992-09-16,23.0,23.75,23.0,23.5,14840,0.561211178580915,0.579511543099858,0.561211178580915,0.573411421593543,608184.606840986,0.0,1.0
1992-09-17,23.25,23.5,23.25,23.25,11483,0.567311300087229,0.573411421593543,0.567311300087229,0.567311300087229,470605.380077833,0.0,1.0
1992-09-18,23.63,23.63,23.0,23.25,7721,0.576583484776827,0.576583484776827,0.561211178580915,0.567311300087229,316428.12327623,0.0,1.0
1992-09-21,23.0,23.13,22.75,23.0,5381,0.561211178580915,0.564383241764198,0.555111057074601,0.561211178580915,220528.394165185,0.0,1.0
1992-09-22,22.38,22.75,22.0,22.75,7218,0.546082877245255,0.555111057074601,0.536810692555658,0.555111057074601,295813.779796377,0.0,1.0
1992-09-23,23.0,23.0,22.0,22.25,4560,0.561211178580915,0.561211178580915,0.536810692555658,0.542910814061972,186881.523395882,0.0,1.0
1992-09-24,21.25,21.25,20.0,21.25,25208,0.518510328036715,0.518510328036715,0.488009720505143,0.518510328036715,1033094.17582531,0.0,1.0
1992-09-25,21.0,21.13,20.5,21.13,12391,0.5124102065304,0.515582269713684,0.500209963517772,0.515582269713684,507817.753596136,0.0,1.0
1992-09-28,21.0,21.0,20.75,20.88,14020,0.5124102065304,0.5124102065304,0.506310085024086,0.50948214820737,574578.718861902,0.0,1.0
1992-09-29,21.75,21.75,21.25,21.38,3751,0.530710571049343,0.530710571049343,0.518510328036715,0.521682391219998,153726.446109201,0.0,1.0
1992-09-30,21.88,22.0,21.88,22.0,2231,0.533882634232627,0.536810692555658,0.533882634232627,0.536810692555658,91432.6049772398,0.0,1.0
1992-10-01,20.13,22.13,20.0,22.13,9963,0.491181783688427,0.539982755738941,0.488009720505143,0.539982755738941,408311.538945872,0.0,1.0
1992-10-02,21.0,21.0,20.13,20.13,26947,0.5124102065304,0.5124102065304,0.491181783688427,0.491181783688427,1104363.2480151,0.0,1.0
1992-10-05,20.75,20.75,20.25,20.25,1914,0.512751813334754,0.512751813334754,0.500396347953194,0.500396347953194,77455.6012619529,0.264,1.0
1992-10-06,20.38,21.0,19.5,21.0,18088,0.503608768952399,0.518929546025534,0.481863149880853,0.518929546025534,731983.759470326,0.0,1.0
1992-10-07,20.63,20.63,20.25,20.5,8836,0.50978650164318,0.50978650164318,0.500396347953194,0.506574080643974,357574.552116309,0.0,1.0
1992-10-08,20.75,20.75,20.75,20.75,1105,0.512751813334754,0.512751813334754,0.512751813334754,0.512751813334754,44717.0529751609,0.0,1.0
1992-10-09,20.75,20.75,20.5,20.63,6091,0.512751813334754,0.512751813334754,0.506574080643974,0.50978650164318,246490.108300186,0.0,1.0
1992-10-12,21.13,21.13,21.0,21.0,492,0.52214196702474,0.52214196702474,0.518929546025534,0.518929546025534,19910.2172522888,0.0,1.0
1992-10-13,19.88,19.88,19.5,19.88,26947,0.491253303570839,0.491253303570839,0.481863149880853,0.491253303570839,1090489.07377526,0.0,1.0
1992-10-14,19.88,19.88,19.75,19.88,16568,0.491253303570839,0.491253303570839,0.488040882571633,0.491253303570839,670472.519178702,0.0,1.0
1992-10-15,19.75,19.75,19.75,19.75,8541,0.488040882571633,0.488040882571633,0.488040882571633,0.488040882571633,345636.515349185,0.0,1.0
1992-10-16,19.75,20.0,19.38,19.5,4560,0.488040882571633,0.494218615262414,0.478897838189279,0.481863149880853,184533.720874872,0.0,1.0
1992-10-19,20.63,20.63,20.13,20.13,18504,0.50978650164318,0.50978650164318,0.497431036261619,0.497431036261619,748818.414708033,0.0,1.0
1992-10-20,20.88,21.13,20.88,20.88,5173,0.51596423433396,0.52214196702474,0.51596423433396,0.51596423433396,209340.556597744,0.0,1.0
1992-10-21,20.63,20.88,20.63,20.75,30796,0.50978650164318,0.51596423433396,0.50978650164318,0.512751813334754,1246250.1026453,0.0,1.0
1992-10-22,21.0,21.0,20.5,20.5,23688,0.518929546025534,0.518929546025534,0.506574080643974,0.506574080643974,958604.118439467,0.0,1.0
1992-10-23,20.38,20.63,20.25,20.63,14228,0.503608768952399,0.50978650164318,0.500396347953194,0.50978650164318,575777.583466597,0.0,1.0
1992-10-26,20.5,20.5,20.38,20.38,4768,0.506574080643974,0.506574080643974,0.503608768952399,0.503608768952399,192951.048493726,0.0,1.0
1992-10-27,20.25,20.38,20.13,20.38,9646,0.500396347953194,0.503608768952399,0.497431036261619,0.503608768952399,390353.568324345,0.0,1.0
1992-10-28,20.0,20.13,20.0,20.13,4057,0.494218615262414,0.497431036261619,0.494218615262414,0.497431036261619,164178.356488894,0.0,1.0
1992-10-29,19.75,19.75,19.63,19.75,6091,0.488040882571633,0.488040882571633,0.485075570880059,0.488040882571633,246490.108300186,0.0,1.0
1992-10-30,19.75,19.75,19.75,19.75,4867,0.488040882571633,0.488040882571633,0.488040882571633,0.488040882571633,196957.37269693,0.0,1.0
1992-11-02,19.75,19.75,19.63,19.63,5785,0.488040882571633,0.488040882571633,0.485075570880059,0.485075570880059,234106.924399372,0.0,1.0
1992-11-03,19.63,19.63,19.5,19.63,8935,0.485075570880059,0.485075570880059,0.481863149880853,0.485075570880059,361580.876319513,0.0,1.0
1992-11-04,19.63,19.63,19.63,19.63,1203,0.485075570880059,0.485075570880059,0.485075570880059,0.485075570880059,48682.9092571208,0.0,1.0
1992-11-05,19.75,19.75,19.25,19.5,4462,0.488040882571633,0.488040882571633,0.475685417190073,0.481863149880853,180567.864592912,0.0,1.0
1992-11-06,19.5,19.5,19.25,19.5,7218,0.481863149880853,0.481863149880853,0.475685417190073,0.481863149880853,292097.455542725,0.0,1.0
1992-11-09,19.13,19.38,19.13,19.38,2843,0.472720105498498,0.478897838189279,0.472720105498498,0.478897838189279,115050.300098084,0.0,1.0
1992-11-10,19.0,19.25,19.0,19.13,4670,0.469507684499293,0.475685417190073,0.469507684499293,0.472720105498498,188985.192211766,0.0,1.0
1992-11-11,18.88,19.0,18.88,19.0,4057,0.466542372807718,0.469507684499293,0.466542372807718,0.469507684499293,164178.356488894,0.0,1.0
1992-11-12,19.38,19.63,19.13,19.25,5479,0.478897838189279,0.485075570880059,0.472720105498498,0.475685417190073,221723.740498558,0.0,1.0
1992-11-13,20.0,20.25,19.5,19.5,20221,0.494218615262414,0.500396347953194,0.481863149880853,0.481863149880853,818301.835484821,0.0,1.0
1992-11-16,19.5,19.75,19.5,19.75,5282,0.481863149880853,0.488040882571633,0.481863149880853,0.488040882571633,213751.560013394,0.0,1.0
1992-11-17,19.5,19.75,19.38,19.5,11997,0.481863149880853,0.488040882571633,0.478897838189279,0.481863149880853,485493.651170141,0.0,1.0
1992-11-18,20.75,20.75,20.38,20.38,11177,0.512751813334754,0.512751813334754,0.503608768952399,0.503608768952399,452309.955749659,0.0,1.0
1992-11-19,21.88,22.25,21.13,21.13,20024,0.54067516509708,0.549818209479435,0.52214196702474,0.52214196702474,810329.654999658,0.0,1.0
1992-11-20,21.38,21.5,21.13,21.5,2329,0.52831969971552,0.531285011407094,0.52214196702474,0.531285011407094,94249.788578416,0.0,1.0
1992-11-23,21.13,21.25,20.75,21.0,7721,0.52214196702474,0.525107278716314,0.512751813334754,0.518929546025534,312452.819928703,0.0,1.0
1992-11-24,21.0,21.0,20.75,21.0,1312,0.518929546025534,0.518929546025534,0.512751813334754,0.518929546025534,53093.9126727702,0.0,1.0
1992-11-25,21.5,21.5,21.13,21.13,8836,0.531285011407094,0.531285011407094,0.52214196702474,0.52214196702474,357574.552116309,0.0,1.0
1992-11-27,21.75,21.75,21.5,21.5,14742,0.537462744097875,0.537462744097875,0.531285011407094,0.531285011407094,596578.094986264,0.0,1.0
1992-11-30,21.63,21.75,21.5,21.75,2231,0.5344974324063,0.537462744097875,0.531285011407094,0.537462744097875,90283.9322964561,0.0,1.0
1992-12-01,21.25,21.25,20.75,21.0,15650,0.525107278716314,0.525107278716314,0.512751813334754,0.518929546025534,633322.967476261,0.0,1.0
1992-12-02,21.0,21.0,20.63,21.0,23075,0.518929546025534,0.518929546025534,0.50978650164318,0.518929546025534,933797.282716595,0.0,1.0
1992-12-03,21.13,21.13,20.75,20.75,17476,0.52214196702474,0.52214196702474,0.512751813334754,0.512751813334754,707217.391668698,0.0,1.0
1992-12-04,21.0,21.0,20.88,20.88,295,0.518929546025534,0.518929546025534,0.51596423433396,0.51596423433396,11938.0367671244,0.0,1.0
1992-12-07,21.63,21.63,21.25,21.25,6091,0.5344974324063,0.5344974324063,0.525107278716314,0.525107278716314,246490.108300186,0.0,1.0
1992-12-08,21.75,21.75,21.5,21.63,3850,0.537462744097875,0.537462744097875,0.531285011407094,0.5344974324063,155801.496791284,0.0,1.0
1992-12-09,21.38,21.38,21.38,21.38,492,0.52831969971552,0.52831969971552,0.52831969971552,0.52831969971552,19910.2172522888,0.0,1.0
1992-12-10,21.5,21.5,21.5,21.5,2428,0.531285011407094,0.531285011407094,0.531285011407094,0.531285011407094,98256.1127816206,0.0,1.0
1992-12-11,22.0,22.0,21.75,21.75,1422,0.543640476788655,0.543640476788655,0.537462744097875,0.537462744097875,57545.384009664,0.0,1.0
1992-12-14,21.63,21.88,21.63,21.88,4462,0.5344974324063,0.54067516509708,0.5344974324063,0.54067516509708,180567.864592912,0.0,1.0
1992-12-15,22.0,22.13,21.75,21.75,3554,0.543640476788655,0.546852897787861,0.537462744097875,0.537462744097875,143822.992102916,0.0,1.0
1992-12-16,21.75,22.0,21.75,22.0,2734,0.537462744097875,0.543640476788655,0.537462744097875,0.543640476788655,110639.296682434,0.0,1.0
1992-12-17,21.38,21.5,21.38,21.5,3445,0.52831969971552,0.531285011407094,0.52831969971552,0.531285011407094,139411.988687266,0.0,1.0
1992-12-18,21.37,21.37,21.37,21.37,0,0.528072590407889,0.528072590407889,0.528072590407889,0.528072590407889,0,0.0,1.0
1992-12-21,21.88,21.88,21.5,21.75,5577,0.54067516509708,0.54067516509708,0.531285011407094,0.537462744097875,225689.596780518,0.0,1.0
1992-12-22,21.63,21.63,21.63,21.63,591,0.5344974324063,0.5344974324063,0.5344974324063,0.5344974324063,23916.5414554933,0.0,1.0
1992-12-23,21.38,21.5,21.25,21.5,4156,0.52831969971552,0.531285011407094,0.525107278716314,0.531285011407094,168184.680692098,0.0,1.0
1992-12-24,21.25,21.38,21.13,21.38,1105,0.525107278716314,0.52831969971552,0.52214196702474,0.52831969971552,44717.0529751609,0.0,1.0
1992-12-28,20.5,21.0,20.25,21.0,5577,0.506574080643974,0.518929546025534,0.500396347953194,0.518929546025534,225689.596780518,0.0,1.0
1992-12-29,20.63,20.75,20.38,20.5,3850,0.50978650164318,0.512751813334754,0.503608768952399,0.506574080643974,155801.496791284,0.0,1.0
1992-12-30,20.63,20.75,20.38,20.63,8640,0.50978650164318,0.512751813334754,0.503608768952399,0.50978650164318,349642.839552389,0.0,1.0
1992-12-31,20.75,21.0,20.63,21.0,6605,0.512751813334754,0.518929546025534,0.50978650164318,0.518929546025534,267290.619819853,0.0,1.0
1993-01-04,20.63,20.63,20.38,20.5,7218,0.50978650164318,0.50978650164318,0.503608768952399,0.506574080643974,292097.455542725,0.0,1.0
1993-01-05,21.5,21.5,20.75,20.75,9143,0.53726505665177,0.53726505665177,0.518523252349964,0.518523252349964,365879.927544609,0.242,1.0
1993-01-06,21.75,21.88,21.5,21.75,13309,0.543512324752372,0.546760904164685,0.53726505665177,0.543512324752372,532592.798391251,0.0,1.0
1993-01-07,21.0,21.13,20.88,21.13,17684,0.524770520450566,0.528019099862879,0.521771831762277,0.528019099862879,707669.325024485,0.0,1.0
1993-01-08,20.5,20.88,20.5,20.75,61319,0.512275984249362,0.521771831762277,0.512275984249362,0.518523252349964,2453832.57979962,0.0,1.0
1993-01-11,20.75,20.75,20.5,20.5,8322,0.518523252349964,0.518523252349964,0.512275984249362,0.512275984249362,333025.566775264,0.0,1.0
1993-01-12,20.5,20.63,20.5,20.63,1006,0.512275984249362,0.515524563661675,0.512275984249362,0.515524563661675,40257.5967526935,0.0,1.0
1993-01-13,21.13,21.13,20.75,20.75,19510,0.528019099862879,0.528019099862879,0.518523252349964,0.518523252349964,780741.265054722,0.0,1.0
1993-01-14,22.25,22.25,21.0,21.0,13101,0.556006860953576,0.556006860953576,0.524770520450566,0.524770520450566,524269.160096459,0.0,1.0
1993-01-15,23.13,23.13,22.0,22.25,34055,0.577997244667695,0.577997244667695,0.549759592852974,0.556006860953576,1362795.6833131,0.0,1.0
1993-01-18,24.0,24.0,23.5,23.5,2734,0.599737737657789,0.599737737657789,0.587243201456585,0.587243201456585,109407.822586346,0.0,1.0
1993-01-19,23.75,24.0,23.75,23.75,13517,0.593490469557187,0.599737737657789,0.593490469557187,0.593490469557187,540916.436686043,0.0,1.0
1993-01-20,24.63,24.75,24.38,24.5,37314,0.615480853271306,0.618479541959595,0.609233585170704,0.612232273858993,1493212.68909544,0.0,1.0
1993-01-21,24.63,24.75,24.63,24.75,24705,0.615480853271306,0.618479541959595,0.615480853271306,0.618479541959595,988632.134965502,0.0,1.0
1993-01-22,24.5,24.63,24.38,24.38,40661,0.612232273858993,0.615480853271306,0.609233585170704,0.609233585170704,1627151.23415634,0.0,1.0
1993-01-25,24.38,24.5,24.38,24.5,3139,0.609233585170704,0.612232273858993,0.609233585170704,0.612232273858993,125614.906766108,0.0,1.0
1993-01-26,24.63,24.63,24.63,24.63,5687,0.615480853271306,0.615480853271306,0.615480853271306,0.615480853271306,227579.475877305,0.0,1.0
1993-01-27,24.63,24.63,24.5,24.63,21544,0.615480853271306,0.615480853271306,0.612232273858993,0.615480853271306,862136.843379752,0.0,1.0
1993-01-28,24.5,24.75,24.0,24.13,20538,0.612232273858993,0.618479541959595,0.599737737657789,0.602986317070102,821879.246627058,0.0,1.0
1993-01-29,24.0,24.13,24.0,24.0,24902,0.599737737657789,0.602986317070102,0.599737737657789,0.599737737657789,996515.580850473,0.0,1.0
1993-02-01,23.13,23.25,23.0,23.25,38430,0.577997244667695,0.580995933355984,0.574748665255381,0.580995933355984,1537872.20994633,0.0,1.0
1993-02-02,23.5,23.88,23.38,23.38,9963,0.587243201456585,0.5967390489695,0.584244512768296,0.584244512768296,398694.270822153,0.0,1.0
1993-02-03,24.13,24.38,23.25,23.25,25011,0.602986317070102,0.609233585170704,0.580995933355984,0.580995933355984,1000877.48745688,0.0,1.0
1993-02-04,24.5,25.0,24.38,25.0,29276,0.612232273858993,0.624726810060197,0.609233585170704,0.624726810060197,1171552.08999191,0.0,1.0
1993-02-05,24.75,24.75,24.25,24.5,34569,0.618479541959595,0.618479541959595,0.605985005758391,0.612232273858993,1383364.67409927,0.0,1.0
1993-02-08,24.88,24.88,24.63,24.63,8027,0.621728121371908,0.621728121371908,0.615480853271306,0.615480853271306,321220.406693709,0.0,1.0
1993-02-09,24.25,25.0,24.13,25.0,82677,0.605985005758391,0.624726810060197,0.602986317070102,0.624726810060197,3308526.16970422,0.0,1.0
1993-02-10,24.38,24.38,24.0,24.0,24902,0.609233585170704,0.609233585170704,0.599737737657789,0.599737737657789,996515.580850473,0.0,1.0
1993-02-11,24.5,24.5,24.13,24.5,25820,0.612232273858993,0.612232273858993,0.602986317070102,0.612232273858993,1033251.6383246,0.0,1.0
1993-02-12,24.25,24.25,24.13,24.13,11483,0.605985005758391,0.605985005758391,0.602986317070102,0.602986317070102,459520.858361014,0.0,1.0
1993-02-16,23.88,24.0,23.88,24.0,1203,0.5967390489695,0.599737737657789,0.5967390489695,0.599737737657789,48141.0426376644,0.0,1.0
1993-02-17,23.75,24.0,23.75,23.88,10575,0.593490469557187,0.599737737657789,0.593490469557187,0.5967390489695,423184.975804905,0.0,1.0
1993-02-18,23.75,23.75,23.63,23.75,8640,0.593490469557187,0.593490469557187,0.590491780868898,0.593490469557187,345751.129168263,0.0,1.0
1993-02-19,24.38,24.5,24.0,24.0,28368,0.609233585170704,0.612232273858993,0.599737737657789,0.599737737657789,1135216.2074358,0.0,1.0
1993-02-22,23.88,24.0,23.88,24.0,38528,0.5967390489695,0.599737737657789,0.5967390489695,0.599737737657789,1541793.92414292,0.0,1.0
1993-02-23,23.5,23.5,23.25,23.25,40464,0.587243201456585,0.587243201456585,0.580995933355984,0.580995933355984,1619267.78827136,0.0,1.0
1993-02-24,23.0,23.0,22.63,22.88,48294,0.574748665255381,0.574748665255381,0.565502708466491,0.571749976567093,1932604.7490801,0.0,1.0
1993-02-25,23.13,23.13,23.0,23.13,10871,0.577997244667695,0.577997244667695,0.574748665255381,0.577997244667695,435030.153378262,0.0,1.0
1993-02-26,23.5,23.5,23.25,23.25,10871,0.587243201456585,0.587243201456585,0.580995933355984,0.580995933355984,435030.153378262,0.0,1.0
1993-03-01,24.13,24.13,23.88,23.88,3139,0.602986317070102,0.602986317070102,0.5967390489695,0.5967390489695,125614.906766108,0.0,1.0
1993-03-02,24.13,24.13,24.0,24.0,12708,0.602986317070102,0.602986317070102,0.599737737657789,0.599737737657789,508542.28581832,0.0,1.0
1993-03-03,24.13,24.13,24.13,24.13,1422,0.602986317070102,0.602986317070102,0.602986317070102,0.602986317070102,56904.8733422766,0.0,1.0
1993-03-04,24.38,24.38,24.13,24.13,8322,0.609233585170704,0.609233585170704,0.602986317070102,0.602986317070102,333025.566775264,0.0,1.0
1993-03-05,24.38,24.38,24.25,24.25,6190,0.609233585170704,0.609233585170704,0.605985005758391,0.605985005758391,247708.274253651,0.0,1.0
1993-03-08,24.88,24.88,24.63,24.63,4670,0.621728121371908,0.621728121371908,0.615480853271306,0.615480853271306,186881.68671479,0.0,1.0
1993-03-09,24.38,24.38,24.25,24.38,5785,0.609233585170704,0.609233585170704,0.605985005758391,0.609233585170704,231501.190073889,0.0,1.0
1993-03-10,24.38,24.38,24.38,24.38,3554,0.609233585170704,0.609233585170704,0.609233585170704,0.609233585170704,142222.16586389,0.0,1.0
1993-03-11,24.5,24.63,24.38,24.5,4670,0.612232273858993,0.615480853271306,0.609233585170704,0.612232273858993,186881.68671479,0.0,1.0
1993-03-12,24.13,24.25,23.88,24.25,5173,0.602986317070102,0.605985005758391,0.5967390489695,0.605985005758391,207010.485091137,0.0,1.0
1993-03-15,24.75,24.75,24.25,24.38,5381,0.618479541959595,0.618479541959595,0.605985005758391,0.609233585170704,215334.123385929,0.0,1.0
1993-03-16,24.5,24.5,24.25,24.38,6802,0.612232273858993,0.612232273858993,0.605985005758391,0.609233585170704,272198.979236403,0.0,1.0
1993-03-17,24.13,24.13,23.75,24.0,7612,0.602986317070102,0.602986317070102,0.593490469557187,0.599737737657789,304613.147595928,0.0,1.0
1993-03-18,24.75,24.88,24.13,24.13,14633,0.618479541959595,0.621728121371908,0.602986317070102,0.602986317070102,585575.957536943,0.0,1.0
1993-03-19,24.88,25.0,24.75,25.0,10871,0.621728121371908,0.624726810060197,0.618479541959595,0.624726810060197,435030.153378262,0.0,1.0
1993-03-22,24.63,24.88,24.38,24.38,133825,0.615480853271306,0.621728121371908,0.609233585170704,0.609233585170704,5355340.8403869,0.0,1.0
1993-03-23,25.25,25.25,24.75,24.75,114414,0.630974078160799,0.630974078160799,0.618479541959595,0.618479541959595,4578561.30702056,0.0,1.0
1993-03-24,25.5,25.5,25.0,25.13,183563,0.637221346261401,0.637221346261401,0.624726810060197,0.62797538947251,7345730.84762892,0.0,1.0
1993-03-25,25.0,25.0,24.88,25.0,73021,0.624726810060197,0.624726810060197,0.621728121371908,0.624726810060197,2922117.26886525,0.0,1.0
1993-03-26,25.0,25.13,24.88,25.0,62227,0.624726810060197,0.62797538947251,0.621728121371908,0.624726810060197,2490168.46235573,0.0,1.0
1993-03-29,25.38,25.38,25.0,25.0,97419,0.634222657573112,0.634222657573112,0.624726810060197,0.624726810060197,3898464.03384757,0.0,1.0
1993-03-30,26.0,26.0,25.63,25.63,103729,0.649715882462605,0.649715882462605,0.640469925673714,0.640469925673714,4150974.40711745,0.0,1.0
1993-03-31,26.0,26.0,25.75,26.0,11888,0.649715882462605,0.649715882462605,0.643468614362003,0.649715882462605,475727.942540776,0.0,1.0
1993-04-01,25.88,25.88,25.38,25.5,46566,0.646717193774316,0.646717193774316,0.634222657573112,0.637221346261401,1863454.52324645,0.0,1.0
1993-04-02,25.38,25.38,25.25,25.38,12905,0.634222657573112,0.634222657573112,0.630974078160799,0.634222657573112,516425.731703291,0.0,1.0
1993-04-05,25.13,25.13,24.75,25.0,60706,0.636821521102963,0.636821521102963,0.627191907970487,0.633527179768168,2395556.25783154,0.354,1.0
1993-04-06,24.25,24.63,24.25,24.5,27854,0.614521364375123,0.624150977507599,0.614521364375123,0.620856636172805,1099163.57535729,0.0,1.0
1993-04-07,24.5,24.5,23.88,24.13,21763,0.620856636172805,0.620856636172805,0.605145162114554,0.611480433912236,858802.932810393,0.0,1.0
1993-04-08,24.75,24.75,24.5,24.75,9547,0.627191907970487,0.627191907970487,0.620856636172805,0.627191907970487,376739.953110362,0.0,1.0
1993-04-12,24.63,24.88,24.5,24.88,5577,0.624150977507599,0.630486249305281,0.620856636172805,0.630486249305281,220077.377029066,0.0,1.0
1993-04-13,25.13,25.25,24.88,24.88,40365,0.636821521102963,0.63986245156585,0.630486249305281,0.630486249305281,1592867.72884674,0.0,1.0
1993-04-14,25.38,25.5,25.13,25.25,54604,0.643156792900644,0.646197723363532,0.636821521102963,0.63986245156585,2154761.53761792,0.0,1.0
1993-04-15,24.88,25.0,24.75,25.0,74442,0.630486249305281,0.633527179768168,0.627191907970487,0.633527179768168,2937600.87875161,0.0,1.0
1993-04-16,24.88,24.88,24.75,24.75,49005,0.630486249305281,0.630486249305281,0.627191907970487,0.627191907970487,1933816.0052554,0.0,1.0
1993-04-19,25.38,25.63,25.25,25.25,61319,0.643156792900644,0.649492064698326,0.63986245156585,0.63986245156585,2419746.22234988,0.0,1.0
1993-04-20,25.5,25.88,25.5,25.63,15551,0.646197723363532,0.655827336496008,0.646197723363532,0.649492064698326,613667.435929532,0.0,1.0
1993-04-21,25.5,25.5,25.25,25.5,51137,0.646197723363532,0.646197723363532,0.63986245156585,0.646197723363532,2017948.14938772,0.0,1.0
1993-04-22,25.5,25.5,25.13,25.5,22157,0.646197723363532,0.646197723363532,0.636821521102963,0.646197723363532,874350.805600325,0.0,1.0
1993-04-23,25.5,25.63,25.5,25.5,56124,0.646197723363532,0.649492064698326,0.646197723363532,0.646197723363532,2214743.17883796,0.0,1.0
1993-04-26,25.75,26.0,25.5,25.75,51455,0.652532995161213,0.658868266958895,0.646197723363532,0.652532995161213,2030496.94011666,0.0,1.0
1993-04-27,25.75,25.75,25.5,25.5,56441,0.652532995161213,0.652532995161213,0.646197723363532,0.646197723363532,2227252.50796082,0.0,1.0
1993-04-28,25.88,25.88,25.5,25.5,6288,0.655827336496008,0.655827336496008,0.646197723363532,0.646197723363532,248134.578941862,0.0,1.0
1993-04-29,25.38,25.75,25.38,25.75,6288,0.643156792900644,0.652532995161213,0.643156792900644,0.652532995161213,248134.578941863,0.0,1.0
1993-04-30,25.63,25.88,25.38,25.38,9963,0.649492064698326,0.655827336496008,0.643156792900644,0.643156792900644,393155.981233743,0.0,1.0
1993-05-03,25.88,25.88,25.75,25.88,6398,0.655827336496008,0.655827336496008,0.652532995161213,0.655827336496008,252475.355609102,0.0,1.0
1993-05-04,25.88,25.88,25.75,25.88,14742,0.655827336496008,0.655827336496008,0.652532995161213,0.655827336496008,581742.996622286,0.0,1.0
1993-05-05,25.5,25.88,25.5,25.63,13615,0.646197723363532,0.655827336496008,0.646197723363532,0.649492064698326,537269.766586109,0.0,1.0
1993-05-06,25.63,25.63,25.63,25.63,3653,0.649492064698326,0.649492064698326,0.649492064698326,0.649492064698326,144153.246958432,0.0,1.0
1993-05-07,25.75,25.75,25.25,25.38,15759,0.652532995161213,0.652532995161213,0.63986245156585,0.643156792900644,621875.449991223,0.0,1.0
1993-05-10,24.88,25.13,24.88,25.0,50328,0.630486249305281,0.636821521102963,0.630486249305281,0.633527179768168,1986023.71008048,0.0,1.0
1993-05-11,25.13,25.13,24.88,24.88,9864,0.636821521102963,0.636821521102963,0.630486249305281,0.630486249305281,389249.282233227,0.0,1.0
1993-05-12,25.25,25.25,24.88,25.0,38747,0.63986245156585,0.63986245156585,0.630486249305281,0.633527179768168,1529018.85023224,0.0,1.0
1993-05-13,25.38,25.5,24.75,24.75,183049,0.643156792900644,0.646197723363532,0.627191907970487,0.627191907970487,7223407.52874189,0.0,1.0
1993-05-14,25.5,25.88,25.5,25.5,39348,0.646197723363532,0.655827336496008,0.646197723363532,0.646197723363532,1552735.2754778,0.0,1.0
1993-05-17,25.13,25.5,25.13,25.5,11286,0.636821521102963,0.646197723363532,0.636821521102963,0.646197723363532,445363.68605882,0.0,1.0
1993-05-18,25.5,25.5,25.38,25.38,5074,0.646197723363532,0.646197723363532,0.643156792900644,0.643156792900644,200228.189177959,0.0,1.0
1993-05-19,25.25,25.25,24.88,25.25,13101,0.63986245156585,0.63986245156585,0.630486249305281,0.63986245156585,516986.501068279,0.0,1.0
1993-05-20,25.25,25.25,25.0,25.25,12194,0.63986245156585,0.63986245156585,0.633527179768168,0.63986245156585,481194.824366582,0.0,1.0
1993-05-21,25.38,25.38,25.13,25.25,23578,0.643156792900644,0.643156792900644,0.636821521102963,0.63986245156585,930425.747819853,0.0,1.0
1993-05-24,25.25,25.25,25.0,25.0,7415,0.63986245156585,0.63986245156585,0.633527179768168,0.633527179768168,292607.808978039,0.0,1.0
1993-05-25,25.5,25.5,25.25,25.25,35072,0.646197723363532,0.646197723363532,0.63986245156585,0.63986245156585,1383997.44794036,0.0,1.0
1993-05-26,25.38,25.38,25.13,25.25,42203,0.643156792900644,0.643156792900644,0.636821521102963,0.63986245156585,1665398.16079571,0.0,1.0
1993-05-27,26.38,26.5,25.25,25.38,105763,0.668497880091371,0.671538810554258,0.63986245156585,0.643156792900644,4173577.84233909,0.0,1.0
1993-05-28,26.0,26.0,25.75,25.75,16164,0.658868266958895,0.658868266958895,0.652532995161213,0.652532995161213,637857.400447879,0.0,1.0
1993-06-01,25.0,25.25,24.88,25.0,28981,0.633527179768168,0.63986245156585,0.630486249305281,0.633527179768168,1143636.80539347,0.0,1.0
1993-06-02,25.13,25.25,25.0,25.25,15650,0.636821521102963,0.63986245156585,0.633527179768168,0.63986245156585,617574.134930048,0.0,1.0
1993-06-03,25.38,25.38,25.0,25.38,56124,0.643156792900644,0.643156792900644,0.633527179768168,0.643156792900644,2214743.17883796,0.0,1.0
1993-06-04,25.0,25.0,24.75,25.0,21544,0.633527179768168,0.633527179768168,0.627191907970487,0.633527179768168,850160.841081979,0.0,1.0
1993-06-07,24.88,24.88,24.75,24.75,11177,0.630486249305281,0.630486249305281,0.627191907970487,0.627191907970487,441062.370997646,0.0,1.0
1993-06-08,24.5,24.63,24.38,24.5,5381,0.620856636172805,0.624150977507599,0.617815705709918,0.620856636172805,212342.902240166,0.0,1.0
1993-06-09,24.75,24.75,24.63,24.63,18504,0.627191907970487,0.627191907970487,0.624150977507599,0.624150977507599,730197.558641892,0.0,1.0
1993-06-10,24.75,24.88,24.5,24.5,12391,0.627191907970487,0.630486249305281,0.620856636172805,0.620856636172805,488968.760761548,0.0,1.0
1993-06-11,24.75,24.75,24.5,24.63,8738,0.627191907970487,0.627191907970487,0.620856636172805,0.624150977507599,344815.513803116,0.0,1.0
1993-06-14,24.75,24.75,24.38,24.75,7819,0.627191907970487,0.627191907970487,0.617815705709918,0.627191907970487,308550.297828629,0.0,1.0
1993-06-15,24.88,25.13,24.88,24.88,7415,0.630486249305281,0.636821521102963,0.630486249305281,0.630486249305281,292607.808978039,0.0,1.0
1993-06-16,25.0,25.0,24.75,25.0,8836,0.633527179768168,0.633527179768168,0.627191907970487,0.633527179768168,348682.751197566,0.0,1.0
1993-06-17,24.75,25.0,24.75,25.0,31824,0.627191907970487,0.633527179768168,0.627191907970487,0.633527179768168,1255826.15143859,0.0,1.0
1993-06-18,25.0,25.25,24.88,25.0,38331,0.633527179768168,0.63986245156585,0.630486249305281,0.633527179768168,1512602.82210886,0.0,1.0
1993-06-21,24.5,24.75,24.5,24.75,29484,0.620856636172805,0.627191907970487,0.620856636172805,0.627191907970487,1163485.99324457,0.0,1.0
1993-06-22,25.0,25.0,24.88,24.88,33650,0.633527179768168,0.633527179768168,0.630486249305281,0.630486249305281,1327883.04411477,0.0,1.0
1993-06-23,24.75,24.75,24.75,24.75,13101,0.627191907970487,0.627191907970487,0.627191907970487,0.627191907970487,516986.501068279,0.0,1.0
1993-06-24,24.25,24.5,24.13,24.5,33858,0.614521364375123,0.620856636172805,0.611480433912236,0.620856636172805,1336091.05817646,0.0,1.0
1993-06-25,24.38,24.38,24.0,24.0,43012,0.617815705709918,0.617815705709918,0.608186092577441,0.608186092577441,1697322.60010295,0.0,1.0
1993-06-28,24.0,24.13,23.75,24.0,105960,0.608186092577441,0.611480433912236,0.60185082077976,0.608186092577441,4181351.77873406,0.0,1.0
1993-06-29,23.63,24.0,23.0,24.0,1099005,0.598809890316873,0.608186092577441,0.582845005386715,0.608186092577441,43368502.3743641,0.0,1.0
1993-06-30,23.75,23.88,23.63,23.75,174617,0.60185082077976,0.605145162114554,0.598809890316873,0.60185082077976,6890667.26639491,0.0,1.0
1993-07-01,24.13,24.13,23.75,24.13,39950,0.611480433912236,0.611480433912236,0.60185082077976,0.611480433912236,1576491.16232942,0.0,1.0
1993-07-02,23.88,23.88,23.88,23.88,14534,0.610314743901463,0.610314743901463,0.610314743901463,0.610314743901463,568676.93836352,0.204,1.0
1993-07-06,23.88,23.88,23.75,23.88,26225,0.610314743901463,0.610314743901463,0.60699225995225,0.610314743901463,1026114.81413123,0.0,1.0
1993-07-07,23.63,23.88,23.63,23.88,41273,0.603925351691439,0.610314743901463,0.603925351691439,0.610314743901463,1614903.2115782,0.0,1.0
1993-07-08,23.75,23.75,23.63,23.63,65289,0.60699225995225,0.60699225995225,0.603925351691439,0.603925351691439,2554585.70447337,0.0,1.0
1993-07-09,23.5,23.5,23.38,23.5,224245,0.600602867742227,0.600602867742227,0.597535959481415,0.600602867742227,8774113.11705846,0.0,1.0
1993-07-12,23.0,23.13,23.0,23.13,80337,0.587824083322179,0.591146567271392,0.587824083322179,0.591146567271392,3143374.10192034,0.0,1.0
1993-07-13,22.88,22.88,22.88,22.88,20538,0.584757175061368,0.584757175061368,0.584757175061368,0.584757175061368,803597.561587312,0.0,1.0
1993-07-14,22.63,22.63,22.5,22.63,13615,0.578367782851344,0.578367782851344,0.575045298902132,0.578367782851344,532718.901597588,0.0,1.0
1993-07-15,22.5,22.63,22.25,22.63,42093,0.575045298902132,0.578367782851344,0.568655906692108,0.578367782851344,1646987.64046619,0.0,1.0
1993-07-16,22.38,22.38,22.13,22.38,29987,0.57197839064132,0.57197839064132,0.565588998431297,0.57197839064132,1173311.91349298,0.0,1.0
1993-07-19,22.88,22.88,22.63,22.75,44127,0.584757175061368,0.584757175061368,0.578367782851344,0.581434691112156,1726572.67504934,0.0,1.0
1993-07-20,22.88,22.88,22.75,22.88,28368,0.584757175061368,0.584757175061368,0.581434691112156,0.584757175061368,1109964.73011534,0.0,1.0
1993-07-21,23.0,23.13,22.88,23.13,9547,0.587824083322179,0.591146567271392,0.584757175061368,0.591146567271392,373548.832431301,0.0,1.0
1993-07-22,22.75,22.88,22.25,22.88,21347,0.581434691112156,0.584757175061368,0.568655906692108,0.584757175061368,835251.589599977,0.0,1.0
1993-07-23,22.63,22.63,22.38,22.38,47682,0.578367782851344,0.578367782851344,0.57197839064132,0.57197839064132,1865670.41248448,0.0,1.0
1993-07-26,22.38,22.38,22.25,22.38,22364,0.57197839064132,0.57197839064132,0.568655906692108,0.57197839064132,875044.10689155,0.0,1.0
1993-07-27,22.25,22.5,22.25,22.5,100262,0.568655906692108,0.575045298902132,0.568655906692108,0.575045298902132,3922986.59654626,0.0,1.0
1993-07-28,22.5,22.5,22.38,22.5,14742,0.575045298902132,0.575045298902132,0.57197839064132,0.575045298902132,576815.427642426,0.0,1.0
1993-07-29,22.38,22.5,22.0,22.5,23381,0.57197839064132,0.575045298902132,0.562266514482085,0.575045298902132,914836.624183122,0.0,1.0
1993-07-30,22.38,22.5,22.38,22.38,8640,0.57197839064132,0.575045298902132,0.57197839064132,0.57197839064132,338060.323892997,0.0,1.0
1993-08-02,23.38,23.38,22.38,22.38,153456,0.597535959481415,0.597535959481415,0.57197839064132,0.57197839064132,6004326.97492173,0.0,1.0
1993-08-03,23.63,23.63,23.38,23.38,34263,0.603925351691439,0.603925351691439,0.597535959481415,0.597535959481415,1340620.47193817,0.0,1.0
1993-08-04,23.13,23.5,23.13,23.5,26531,0.591146567271392,0.600602867742227,0.591146567271392,0.600602867742227,1038087.78393578,0.0,1.0
1993-08-05,23.13,23.13,23.0,23.13,19729,0.591146567271392,0.591146567271392,0.587824083322179,0.591146567271392,771943.533574645,0.0,1.0
1993-08-06,23.5,23.5,22.88,23.13,25416,0.600602867742227,0.600602867742227,0.584757175061368,0.591146567271392,994460.786118566,0.0,1.0
1993-08-09,22.88,23.25,22.88,23.25,10969,0.584757175061368,0.594213475532203,0.584757175061368,0.594213475532203,429187.927405357,0.0,1.0
1993-08-10,22.75,22.75,22.63,22.75,5173,0.581434691112156,0.581434691112156,0.578367782851344,0.581434691112156,202405.793460471,0.0,1.0
1993-08-11,23.0,23.0,22.75,22.88,23895,0.587824083322179,0.587824083322179,0.581434691112156,0.584757175061368,934948.08326657,0.0,1.0
1993-08-12,22.75,23.0,22.75,22.88,55621,0.581434691112156,0.587824083322179,0.581434691112156,0.584757175061368,2176302.46241347,0.0,1.0
1993-08-13,23.25,23.25,22.88,22.88,92334,0.594213475532203,0.594213475532203,0.584757175061368,0.584757175061368,3612784.94749259,0.0,1.0
1993-08-16,23.5,23.5,23.13,23.25,60192,0.600602867742227,0.600602867742227,0.591146567271392,0.594213475532203,2355153.58978788,0.0,1.0
1993-08-17,24.0,24.0,23.75,23.75,19729,0.613381652162274,0.613381652162274,0.60699225995225,0.60699225995225,771943.533574646,0.0,1.0
1993-08-18,24.63,24.63,24.0,24.0,228828,0.629482920531534,0.629482920531534,0.613381652162274,0.613381652162274,8953433.7726605,0.0,1.0
1993-08-19,24.63,24.75,24.38,24.75,54396,0.629482920531534,0.632549828792345,0.62309352832151,0.632549828792345,2128371.45584299,0.0,1.0
1993-08-20,25.13,25.25,24.63,24.63,31726,0.642261704951581,0.645328613212392,0.629482920531534,0.629482920531534,1241354.3791469,0.0,1.0
1993-08-23,25.0,25.0,24.63,25.0,25317,0.638939221002369,0.638939221002369,0.629482920531534,0.638939221002369,990587.178240625,0.0,1.0
1993-08-24,25.13,25.13,24.88,25.13,62544,0.642261704951581,0.642261704951581,0.635872312741557,0.642261704951581,2447181.1224032,0.0,1.0
1993-08-25,25.38,25.5,25.25,25.25,61931,0.648651097161605,0.651718005422416,0.645328613212392,0.645328613212392,2423196.0554418,0.0,1.0
1993-08-26,26.38,26.38,25.38,25.38,33858,0.674208666001699,0.674208666001699,0.648651097161605,0.648651097161605,1324773.89425568,0.0,1.0
1993-08-27,26.38,26.5,26.0,26.5,32119,0.674208666001699,0.677275574262511,0.664496789842464,0.677275574262511,1256731.42860176,0.0,1.0
1993-08-30,26.38,26.38,26.0,26.38,16568,0.674208666001699,0.674208666001699,0.664496789842464,0.674208666001699,648261.972946664,0.0,1.0
1993-08-31,26.38,26.5,26.13,26.5,22255,0.674208666001699,0.677275574262511,0.667819273791676,0.677275574262511,870779.225490585,0.0,1.0
1993-09-01,25.88,26.13,25.63,26.13,30698,0.661429881581652,0.667819273791676,0.655040489371629,0.667819273791676,1201131.46098,0.0,1.0
1993-09-02,26.0,26.0,25.75,26.0,70986,0.664496789842464,0.664496789842464,0.65810739763244,0.664496789842464,2777494.23054031,0.0,1.0
1993-09-03,26.25,26.25,26.0,26.0,30304,0.670886182052487,0.670886182052487,0.664496789842464,0.664496789842464,1185715.28417285,0.0,1.0
1993-09-07,26.25,26.5,26.25,26.25,34263,0.670886182052487,0.677275574262511,0.670886182052487,0.670886182052487,1340620.47193817,0.0,1.0
1993-09-08,26.38,26.5,26.13,26.38,44838,0.674208666001699,0.677275574262511,0.667819273791676,0.674208666001699,1754392.22253637,0.0,1.0
1993-09-09,26.88,26.88,26.63,26.63,60192,0.686987450421747,0.686987450421747,0.680598058211723,0.680598058211723,2355153.58978788,0.0,1.0
1993-09-10,26.63,26.75,26.63,26.63,26629,0.680598058211723,0.683664966472535,0.680598058211723,0.680598058211723,1041922.26446141,0.0,1.0
1993-09-13,26.5,26.63,26.38,26.63,30402,0.677275574262511,0.680598058211723,0.674208666001699,0.680598058211723,1189549.76469848,0.0,1.0
1993-09-14,26.75,26.88,26.5,26.63,28981,0.683664966472535,0.686987450421747,0.677275574262511,0.680598058211723,1133949.79707673,0.0,1.0
1993-09-15,26.5,26.63,26.38,26.63,17990,0.677275574262511,0.680598058211723,0.674208666001699,0.680598058211723,703901.06792072,0.0,1.0
1993-09-16,26.0,26.25,25.88,26.25,123961,0.664496789842464,0.670886182052487,0.661429881581652,0.670886182052487,4850265.71876155,0.0,1.0
1993-09-17,26.5,26.5,26.13,26.13,78817,0.677275574262511,0.677275574262511,0.667819273791676,0.667819273791676,3083900.52642064,0.0,1.0
1993-09-20,27.13,27.25,26.88,26.88,26629,0.693376842631771,0.696443750892582,0.686987450421747,0.686987450421747,1041922.26446141,0.0,1.0
1993-09-21,26.75,27.25,26.38,27.25,53182,0.683664966472535,0.696443750892582,0.674208666001699,0.696443750892582,2080870.85014784,0.0,1.0
1993-09-22,26.88,26.88,26.5,26.63,134339,0.686987450421747,0.686987450421747,0.677275574262511,0.680598058211723,5256329.38095617,0.0,1.0
1993-09-23,26.5,26.75,26.13,26.75,22058,0.677275574262511,0.683664966472535,0.667819273791676,0.683664966472535,863071.137087006,0.0,1.0
1993-09-24,26.25,26.38,26.13,26.13,43416,0.670886182052487,0.674208666001699,0.667819273791676,0.667819273791676,1698753.12756231,0.0,1.0
1993-09-27,26.75,26.88,26.38,26.63,32119,0.683664966472535,0.686987450421747,0.674208666001699,0.680598058211723,1256731.42860176,0.0,1.0
1993-09-28,26.88,27.0,26.5,26.75,32229,0.686987450421747,0.690054358682558,0.677275574262511,0.683664966472535,1261035.43735502,0.0,1.0
1993-09-29,26.63,26.63,26.5,26.63,17684,0.680598058211723,0.680598058211723,0.677275574262511,0.680598058211723,691928.098116176,0.0,1.0
1993-09-30,26.25,26.5,26.13,26.5,42399,0.670886182052487,0.677275574262511,0.667819273791676,0.677275574262511,1658960.61027074,0.0,1.0
1993-10-01,26.38,26.38,26.0,26.13,11067,0.674208666001699,0.674208666001699,0.664496789842464,0.667819273791676,433022.407930995,0.0,1.0
1993-10-04,26.13,26.25,25.88,26.13,14840,0.673339708661136,0.676431969091268,0.666897499431696,0.673339708661136,575889.398786591,0.216,1.0
1993-10-05,26.25,26.25,26.13,26.13,44532,0.676431969091268,0.676431969091268,0.673339708661136,0.673339708661136,1728133.8751189,0.0,1.0
1993-10-06,26.38,26.5,26.25,26.38,23283,0.679781917890577,0.682874178320709,0.676431969091268,0.679781917890577,903533.212395431,0.0,1.0
1993-10-07,26.13,26.13,26.0,26.13,21347,0.673339708661136,0.673339708661136,0.669989759861827,0.673339708661136,828403.705923003,0.0,1.0
1993-10-08,26.5,26.5,26.0,26.0,21544,0.682874178320709,0.682874178320709,0.669989759861827,0.669989759861827,836048.59888533,0.0,1.0
1993-10-11,26.75,26.75,26.5,26.63,30304,0.689316387550149,0.689316387550149,0.682874178320709,0.686224127120018,1175994.09304777,0.0,1.0
1993-10-12,27.0,27.0,26.75,26.88,20932,0.69575859677959,0.69575859677959,0.689316387550149,0.692666336349458,812298.982169873,0.0,1.0
1993-10-13,26.38,26.75,26.25,26.75,87052,0.679781917890577,0.689316387550149,0.676431969091268,0.689316387550149,3378188.94495757,0.0,1.0
1993-10-14,26.5,26.5,26.38,26.38,27143,0.682874178320709,0.682874178320709,0.679781917890577,0.679781917890577,1053326.54658116,0.0,1.0
1993-10-15,26.75,26.88,26.5,26.63,35182,0.689316387550149,0.692666336349458,0.682874178320709,0.686224127120018,1365292.50863274,0.0,1.0
1993-10-18,26.38,26.75,26.25,26.75,38528,0.679781917890577,0.689316387550149,0.676431969091268,0.689316387550149,1495139.26930255,0.0,1.0
1993-10-19,26.13,26.25,26.0,26.25,19608,0.673339708661136,0.676431969091268,0.669989759861827,0.676431969091268,760919.092412903,0.0,1.0
1993-10-20,26.13,26.13,26.0,26.13,27559,0.673339708661136,0.673339708661136,0.669989759861827,0.673339708661136,1069470.07689755,0.0,1.0
1993-10-21,26.13,26.25,26.0,26.0,17892,0.673339708661136,0.676431969091268,0.669989759861827,0.669989759861827,694327.029857796,0.0,1.0
1993-10-22,26.13,26.25,26.13,26.13,31212,0.673339708661136,0.676431969091268,0.673339708661136,0.673339708661136,1211230.45248835,0.0,1.0
1993-10-25,26.13,26.25,26.13,26.25,85324,0.673339708661136,0.676431969091268,0.673339708661136,0.676431969091268,3311131.20364334,0.0,1.0
1993-10-26,26.0,26.25,25.88,26.25,131496,0.669989759861827,0.676431969091268,0.666897499431696,0.676431969091268,5102907.84250954,0.0,1.0
1993-10-27,25.75,25.88,25.63,25.75,56124,0.663547550632387,0.666897499431696,0.660455290202255,0.663547550632387,2177979.55643522,0.0,1.0
1993-10-28,25.63,26.0,25.25,25.5,128237,0.660455290202255,0.669989759861827,0.650663132173505,0.657105341402946,4976437.2528434,0.0,1.0
1993-10-29,25.75,25.88,25.5,25.5,56638,0.663547550632387,0.666897499431696,0.657105341402946,0.657105341402946,2197926.12995114,0.0,1.0
1993-11-01,25.75,25.88,25.63,25.75,13211,0.663547550632387,0.666897499431696,0.660455290202255,0.663547550632387,512673.507235151,0.0,1.0
1993-11-02,25.38,25.63,25.25,25.5,80031,0.654013080972814,0.660455290202255,0.650663132173505,0.657105341402946,3105728.06430523,0.0,1.0
1993-11-03,25.38,25.5,25.13,25.38,34777,0.654013080972814,0.657105341402946,0.647570871743374,0.654013080972814,1349575.85051222,0.0,1.0
1993-11-04,25.13,25.38,25.13,25.38,27340,0.647570871743374,0.654013080972814,0.647570871743374,0.654013080972814,1060971.43954349,0.0,1.0
1993-11-05,24.63,24.63,24.38,24.63,40464,0.634686453284492,0.634686453284492,0.628244244055052,0.634686453284492,1570268.77577497,0.0,1.0
1993-11-08,24.75,24.75,24.5,24.5,56124,0.637778713714624,0.637778713714624,0.631336504485183,0.631336504485183,2177979.55643522,0.0,1.0
1993-11-09,24.88,24.88,24.63,24.63,29374,0.641128662513933,0.641128662513933,0.634686453284492,0.634686453284492,1139903.98921545,0.0,1.0
1993-11-10,24.88,25.25,24.88,24.88,100875,0.641128662513933,0.650663132173505,0.641128662513933,0.641128662513933,3914612.06890818,0.0,1.0
1993-11-11,25.13,25.13,24.88,24.88,8935,0.647570871743374,0.647570871743374,0.641128662513933,0.641128662513933,346736.642733031,0.0,1.0
1993-11-12,24.88,24.88,24.63,24.88,82273,0.641128662513933,0.641128662513933,0.634686453284492,0.641128662513933,3192732.37913539,0.0,1.0
1993-11-15,24.5,24.88,24.5,24.88,43110,0.631336504485183,0.641128662513933,0.631336504485183,0.641128662513933,1672950.94216239,0.0,1.0
1993-11-16,24.75,24.88,24.38,24.38,21150,0.637778713714624,0.641128662513933,0.628244244055052,0.628244244055052,820758.812960673,0.0,1.0
1993-11-17,24.75,25.0,24.5,24.75,30501,0.637778713714624,0.644220922944065,0.631336504485183,0.637778713714624,1183638.98601009,0.0,1.0
1993-11-18,24.25,24.5,24.25,24.5,12095,0.624894295255743,0.631336504485183,0.624894295255743,0.631336504485183,469365.382636375,0.0,1.0
1993-11-19,23.88,24.13,23.75,24.13,42913,0.615359825596171,0.621802034825611,0.612009876796861,0.621802034825611,1665306.04920006,0.0,1.0
1993-11-22,23.38,23.5,23.25,23.5,24300,0.602475407137289,0.605567667567421,0.59912545833798,0.605567667567421,942999.487231412,0.0,1.0
1993-11-23,23.13,23.13,22.63,23.13,34361,0.596033197907849,0.596033197907849,0.583148779448967,0.596033197907849,1333432.32019582,0.0,1.0
1993-11-24,22.75,22.75,22.5,22.63,54396,0.586241039879099,0.586241039879099,0.579798830649658,0.583148779448967,2110921.81512098,0.0,1.0
1993-11-26,22.5,22.63,22.38,22.63,5577,0.579798830649658,0.583148779448967,0.576706570219527,0.583148779448967,216424.203304098,0.0,1.0
1993-11-29,22.25,22.25,22.0,22.25,30501,0.573356621420217,0.573356621420217,0.566914412190777,0.573356621420217,1183638.9860101,0.0,1.0
1993-11-30,22.0,22.0,21.38,21.88,117563,0.566914412190777,0.566914412190777,0.550937733301764,0.563822151760645,4562215.99660027,0.0,1.0
1993-12-01,22.63,23.0,22.25,22.25,71282,0.583148779448967,0.592683249108539,0.573356621420217,0.573356621420217,2766209.44233866,0.0,1.0
1993-12-02,22.75,22.75,22.63,22.63,57448,0.586241039879099,0.586241039879099,0.583148779448967,0.583148779448967,2229359.44619219,0.0,1.0
1993-12-03,23.25,23.38,22.63,22.75,26531,0.59912545833798,0.602475407137289,0.583148779448967,0.586241039879099,1029576.9298657,0.0,1.0
1993-12-06,23.63,23.63,23.13,23.13,26334,0.60891761636673,0.60891761636673,0.596033197907849,0.596033197907849,1021932.03690337,0.0,1.0
1993-12-07,23.63,23.63,23.38,23.63,18602,0.60891761636673,0.60891761636673,0.602475407137289,0.60891761636673,721879.689772787,0.0,1.0
1993-12-08,24.0,24.0,23.63,23.63,59996,0.618452086026302,0.618452086026302,0.60891761636673,0.60891761636673,2328238.56938007,0.0,1.0
1993-12-09,24.13,24.13,24.0,24.0,18701,0.621802034825611,0.621802034825611,0.618452086026302,0.618452086026302,725721.539535582,0.0,1.0
1993-12-10,24.0,24.0,23.63,23.88,18187,0.618452086026302,0.618452086026302,0.60891761636673,0.615359825596171,705774.966019658,0.0,1.0
1993-12-13,23.25,23.75,23.13,23.75,13309,0.59912545833798,0.612009876796861,0.596033197907849,0.612009876796861,516476.550434686,0.0,1.0
1993-12-14,22.75,23.0,22.75,23.0,37106,0.586241039879099,0.592683249108539,0.586241039879099,0.592683249108539,1439956.33634604,0.0,1.0
1993-12-15,22.25,22.63,22.13,22.63,32437,0.573356621420217,0.583148779448967,0.570264360990086,0.583148779448967,1258768.49248252,0.0,1.0
1993-12-16,22.88,23.0,22.38,22.38,26837,0.589590988678408,0.592683249108539,0.576706570219527,0.576706570219527,1041451.73822343,0.0,1.0
1993-12-17,23.0,23.13,22.75,23.13,23688,0.592683249108539,0.596033197907849,0.586241039879099,0.596033197907849,919249.870515955,0.0,1.0
1993-12-20,23.0,23.0,22.63,22.75,68537,0.592683249108539,0.592683249108539,0.583148779448967,0.586241039879099,2659685.42618845,0.0,1.0
1993-12-21,23.63,23.75,23.0,23.0,43821,0.60891761636673,0.612009876796861,0.592683249108539,0.592683249108539,1700542.40864065,0.0,1.0
1993-12-22,23.63,23.75,23.38,23.5,30206,0.60891761636673,0.612009876796861,0.602475407137289,0.605567667567421,1172191.04984823,0.0,1.0
1993-12-23,24.38,24.38,23.63,23.88,71085,0.628244244055052,0.628244244055052,0.60891761636673,0.615359825596171,2758564.54937633,0.0,1.0
1993-12-27,24.0,24.13,23.75,24.13,21446,0.618452086026302,0.621802034825611,0.612009876796861,0.621802034825611,832245.555685797,0.0,1.0
1993-12-28,22.75,23.5,22.5,23.5,59799,0.586241039879099,0.605567667567421,0.579798830649658,0.605567667567421,2320593.67641774,0.0,1.0
1993-12-29,21.75,22.0,21.5,22.0,63659,0.560472202961336,0.566914412190777,0.554029993731896,0.566914412190777,2470387.01060348,0.0,1.0
1993-12-30,22.13,22.13,21.75,22.0,41787,0.570264360990086,0.570264360990086,0.560472202961336,0.566914412190777,1621609.85896868,0.0,1.0
1993-12-31,22.25,22.63,22.13,22.13,67629,0.573356621420217,0.583148779448967,0.570264360990086,0.570264360990086,2624449.06674787,0.0,1.0
1994-01-03,22.75,22.75,22.38,22.38,50131,0.591214425404227,0.591214425404227,0.581599069914136,0.581599069914136,1929046.72314149,0.193,1.0
1994-01-04,22.0,22.38,22.0,22.38,24191,0.57172383995134,0.581599069914136,0.57172383995134,0.581599069914136,930872.499641254,0.0,1.0
1994-01-05,21.75,22.0,21.5,21.75,45243,0.565226978133712,0.57172383995134,0.558730116316083,0.565226978133712,1740955.91340867,0.0,1.0
1994-01-06,21.75,21.88,21.75,21.88,58268,0.565226978133712,0.568605346278879,0.565226978133712,0.568605346278879,2242159.43156945,0.0,1.0
1994-01-07,21.5,21.5,21.25,21.5,55217,0.558730116316083,0.558730116316083,0.552233254498454,0.558730116316083,2124756.59595267,0.0,1.0
1994-01-10,21.0,21.25,20.75,21.13,27045,0.545736392680825,0.552233254498454,0.539239530863196,0.549114760825992,1040694.75229621,0.0,1.0
1994-01-11,21.38,21.75,21.25,21.25,60903,0.555611622643621,0.565226978133712,0.552233254498454,0.552233254498454,2343554.53869833,0.0,1.0
1994-01-12,21.75,21.75,21.5,21.75,24191,0.565226978133712,0.565226978133712,0.558730116316083,0.565226978133712,930872.499641252,0.0,1.0
1994-01-13,21.5,21.63,21.38,21.63,63145,0.558730116316083,0.56210848446125,0.555611622643621,0.56210848446125,2429826.96002013,0.0,1.0
1994-01-14,21.63,21.75,21.25,21.5,49224,0.56210848446125,0.565226978133712,0.552233254498454,0.558730116316083,1894145.25742388,0.0,1.0
1994-01-17,21.63,21.75,21.38,21.75,53182,0.56210848446125,0.565226978133712,0.555611622643621,0.565226978133712,2046449.55875826,0.0,1.0
1994-01-18,21.75,21.75,21.25,21.38,71479,0.565226978133712,0.565226978133712,0.552233254498454,0.555611622643621,2750520.25140991,0.0,1.0
1994-01-19,21.88,21.88,21.63,21.75,27657,0.568605346278879,0.568605346278879,0.56210848446125,0.565226978133712,1064244.58362937,0.0,1.0
1994-01-20,21.5,21.63,21.13,21.63,36505,0.558730116316083,0.56210848446125,0.549114760825992,0.56210848446125,1404716.65492968,0.0,1.0
1994-01-21,21.38,21.38,21.13,21.25,40070,0.555611622643621,0.555611622643621,0.549114760825992,0.552233254498454,1541898.27045699,0.0,1.0
1994-01-24,21.25,21.38,21.13,21.25,67115,0.552233254498454,0.555611622643621,0.549114760825992,0.552233254498454,2582593.0227532,0.0,1.0
1994-01-25,21.63,21.88,21.63,21.75,106682,0.56210848446125,0.568605346278879,0.56210848446125,0.565226978133712,4105135.79458179,0.0,1.0
1994-01-26,23.75,23.88,22.75,22.88,266054,0.617201872674743,0.620580240819909,0.591214425404227,0.594592793549394,10237788.9305756,0.0,1.0
1994-01-27,24.13,24.13,23.5,23.88,78817,0.627077102637538,0.627077102637538,0.610705010857114,0.620580240819909,3032887.34670847,0.0,1.0
1994-01-28,23.88,23.88,23.63,23.88,41273,0.620580240819909,0.620580240819909,0.614083379002281,0.620580240819909,1588189.8506756,0.0,1.0
1994-01-31,25.5,25.5,24.13,24.13,67312,0.662679905398145,0.662679905398145,0.627077102637538,0.627077102637538,2590173.60571502,0.0,1.0
1994-02-01,24.5,24.75,24.25,24.75,53390,0.636692458127629,0.643189319945258,0.63019559631,0.643189319945258,2054453.42300221,0.0,1.0
1994-02-02,24.88,24.88,24.5,24.75,58574,0.646567688090425,0.646567688090425,0.636692458127629,0.643189319945258,2253934.34723603,0.0,1.0
1994-02-03,24.13,24.38,23.88,24.38,67826,0.627077102637538,0.633573964455167,0.620580240819909,0.633573964455167,2609952.38562555,0.0,1.0
1994-02-04,23.75,24.63,23.75,24.38,95287,0.617201872674743,0.640070826272796,0.617201872674743,0.633573964455167,3666654.86640966,0.0,1.0
1994-02-07,24.63,24.63,23.5,23.5,64676,0.640070826272796,0.640070826272796,0.610705010857114,0.610705010857114,2488740.01846958,0.0,1.0
1994-02-08,24.25,24.38,24.13,24.38,52264,0.63019559631,0.633573964455167,0.627077102637538,0.633573964455167,2011124.81175852,0.0,1.0
1994-02-09,24.38,24.5,24.0,24.25,71380,0.633573964455167,0.636692458127629,0.623698734492371,0.63019559631,2746710.71987072,0.0,1.0
1994-02-10,24.13,24.25,24.0,24.25,25416,0.627077102637538,0.63019559631,0.623698734492371,0.63019559631,978010.642424129,0.0,1.0
1994-02-11,23.75,24.13,23.75,24.0,342126,0.617201872674743,0.627077102637538,0.617201872674743,0.623698734492371,13165048.3573338,0.0,1.0
1994-02-14,24.0,24.0,23.88,24.0,30796,0.623698734492371,0.623698734492371,0.620580240819909,0.623698734492371,1185033.66950321,0.0,1.0
1994-02-15,24.0,24.13,23.75,24.0,107896,0.623698734492371,0.627077102637538,0.617201872674743,0.623698734492371,4151850.65608254,0.0,1.0
1994-02-16,24.13,24.25,23.75,23.88,154888,0.627077102637538,0.63019559631,0.617201872674743,0.620580240819909,5960108.29335019,0.0,1.0
1994-02-17,24.5,24.5,24.25,24.38,44948,0.636692458127629,0.636692458127629,0.63019559631,0.633573964455167,1729604.27902423,0.0,1.0
1994-02-18,24.5,24.88,24.25,24.5,50941,0.636692458127629,0.646567688090425,0.63019559631,0.636692458127629,1960215.61755302,0.0,1.0
1994-02-22,24.25,24.38,23.5,24.13,45855,0.63019559631,0.633573964455167,0.610705010857114,0.627077102637538,1764505.74474183,0.0,1.0
1994-02-23,24.0,24.5,23.88,24.5,118985,0.623698734492371,0.636692458127629,0.620580240819909,0.636692458127629,4578556.66858809,0.0,1.0
1994-02-24,23.88,24.0,23.63,23.63,32633,0.620580240819909,0.623698734492371,0.614083379002281,0.614083379002281,1255721.64361924,0.0,1.0
1994-02-25,24.25,24.25,23.88,23.88,53182,0.63019559631,0.63019559631,0.620580240819909,0.620580240819909,2046449.55875826,0.0,1.0
1994-02-28,24.38,24.38,24.25,24.25,32633,0.633573964455167,0.633573964455167,0.63019559631,0.63019559631,1255721.64361924,0.0,1.0
1994-03-01,23.5,23.5,23.0,23.38,55720,0.610705010857114,0.610705010857114,0.597711287221856,0.607586517184652,2144112.09458107,0.0,1.0
1994-03-02,23.75,23.75,22.38,22.63,29178,0.617201872674743,0.617201872674743,0.581599069914136,0.588095931731765,1122772.84091325,0.0,1.0
1994-03-03,22.88,23.0,22.5,22.75,22058,0.594592793549394,0.597711287221856,0.584717563586598,0.591214425404227,848794.411024214,0.0,1.0
1994-03-04,23.0,23.0,22.63,22.88,30402,0.597711287221856,0.597711287221856,0.588095931731765,0.594592793549394,1169872.50357957,0.0,1.0
1994-03-07,23.25,23.38,23.0,23.13,25109,0.604208149039485,0.607586517184652,0.597711287221856,0.601089655367023,966197.246640991,0.0,1.0
1994-03-08,22.63,22.88,22.5,22.75,26225,0.588095931731765,0.594592793549394,0.584717563586598,0.591214425404227,1009141.05671911,0.0,1.0
1994-03-09,23.0,23.13,22.63,22.75,44532,0.597711287221856,0.601089655367023,0.588095931731765,0.591214425404227,1713596.55053633,0.0,1.0
1994-03-10,23.0,23.13,22.75,23.0,49103,0.597711287221856,0.601089655367023,0.591214425404227,0.597711287221856,1889489.16332043,0.0,1.0
1994-03-11,23.5,23.5,22.75,22.75,34875,0.610705010857114,0.610705010857114,0.591214425404227,0.591214425404227,1341994.06494104,0.0,1.0
1994-03-14,23.5,23.75,23.38,23.75,56441,0.610705010857114,0.617201872674743,0.607586517184652,0.617201872674743,2171856.25861899,0.0,1.0
1994-03-15,23.38,23.5,23.25,23.38,34055,0.607586517184652,0.610705010857114,0.604208149039485,0.607586517184652,1310440.36936393,0.0,1.0
1994-03-16,23.38,23.38,23.13,23.13,43624,0.607586517184652,0.607586517184652,0.601089655367023,0.601089655367023,1678656.60470216,0.0,1.0
1994-03-17,23.38,23.38,23.13,23.25,22255,0.607586517184652,0.607586517184652,0.601089655367023,0.604208149039485,856374.993986031,0.0,1.0
1994-03-18,23.25,23.25,23.0,23.13,19608,0.604208149039485,0.604208149039485,0.597711287221856,0.601089655367023,754518.125458463,0.0,1.0
1994-03-21,23.13,23.25,22.88,23.25,32021,0.601089655367023,0.604208149039485,0.594592793549394,0.604208149039485,1232171.81228608,0.0,1.0
1994-03-22,23.5,23.63,23.13,23.25,20221,0.610705010857114,0.614083379002281,0.601089655367023,0.604208149039485,778106.436908179,0.0,1.0
1994-03-23,23.75,23.75,23.25,23.38,24191,0.617201872674743,0.617201872674743,0.604208149039485,0.607586517184652,930872.499641252,0.0,1.0
1994-03-24,23.38,23.5,23.13,23.5,23185,0.607586517184652,0.610705010857114,0.601089655367023,0.610705010857114,892161.502384459,0.0,1.0
1994-03-25,23.63,23.75,23.25,23.25,28161,0.614083379002281,0.617201872674743,0.604208149039485,0.604208149039485,1083638.56237433,0.0,1.0
1994-03-28,23.38,23.75,23.38,23.38,24497,0.607586517184652,0.617201872674743,0.607586517184652,0.607586517184652,942647.415307832,0.0,1.0
1994-03-29,23.13,23.5,23.0,23.25,28565,0.601089655367023,0.610705010857114,0.597711287221856,0.604208149039485,1099184.52946354,0.0,1.0
1994-03-30,23.0,23.13,22.75,23.13,17990,0.597711287221856,0.601089655367023,0.591214425404227,0.601089655367023,692257.296868511,0.0,1.0
1994-03-31,23.0,23.25,22.38,22.75,22474,0.597711287221856,0.604208149039485,0.581599069914136,0.591214425404227,864802.139512113,0.0,1.0
1994-04-04,22.25,22.75,21.63,22.75,29692,0.585783048924689,0.598946712945469,0.569460105538923,0.598946712945469,1127801.49786297,0.291,1.0
1994-04-05,22.88,22.88,22.0,22.63,40879,0.602369265590872,0.602369265590872,0.5792012169143,0.595787433580482,1552721.18520612,0.0,1.0
1994-04-06,22.75,23.0,22.38,23.0,56124,0.598946712945469,0.605528544955859,0.589205601570092,0.605528544955859,2131777.28903614,0.0,1.0
1994-04-07,22.75,22.88,22.5,22.88,50033,0.598946712945469,0.602369265590872,0.592364880935079,0.602369265590872,1900420.73092341,0.0,1.0
1994-04-08,23.13,23.38,22.63,22.63,34164,0.608951097601261,0.615532929611651,0.595787433580482,0.595787433580482,1297663.01943252,0.0,1.0
1994-04-11,23.5,23.5,23.0,23.0,19729,0.618692208976638,0.618692208976638,0.605528544955859,0.605528544955859,749373.425546897,0.0,1.0
1994-04-12,24.13,24.13,23.5,23.75,36297,0.63527842564282,0.63527842564282,0.618692208976638,0.625274040987028,1378681.49561943,0.0,1.0
1994-04-13,23.13,23.63,23.0,23.63,49005,0.608951097601261,0.622114761622041,0.605528544955859,0.622114761622041,1861373.85163595,0.0,1.0
1994-04-14,23.13,23.25,22.75,23.0,17585,0.608951097601261,0.612110376966248,0.598946712945469,0.605528544955859,667937.132558274,0.0,1.0
1994-04-15,23.25,23.38,22.75,22.75,29484,0.612110376966248,0.615532929611651,0.598946712945469,0.598946712945469,1119900.96197601,0.0,1.0
1994-04-18,22.25,22.38,21.88,22.38,22769,0.585783048924689,0.589205601570092,0.576041937549312,0.589205601570092,864842.796202408,0.0,1.0
1994-04-19,22.38,22.63,21.88,22.0,29790,0.589205601570092,0.595787433580482,0.576041937549312,0.5792012169143,1131523.86573278,0.0,1.0
1994-04-20,22.38,22.63,22.13,22.13,19215,0.589205601570092,0.595787433580482,0.582623769559702,0.582623769559702,729849.985903169,0.0,1.0
1994-04-21,22.75,22.88,22.38,22.38,28981,0.598946712945469,0.602369265590872,0.589205601570092,0.589205601570092,1100795.339134,0.0,1.0
1994-04-22,23.5,23.5,23.0,23.0,27450,0.618692208976638,0.618692208976638,0.605528544955859,0.605528544955859,1042642.83700453,0.0,1.0
1994-04-25,24.13,24.13,23.25,23.25,18898,0.63527842564282,0.63527842564282,0.612110376966248,0.612110376966248,717809.265344684,0.0,1.0
1994-04-26,24.38,24.5,24.13,24.38,26126,0.64186025765321,0.645019537018197,0.63527842564282,0.64186025765321,992352.887416404,0.0,1.0
1994-04-28,23.88,24.0,23.38,24.0,34361,0.628696593632431,0.631855872997418,0.615532929611651,0.631855872997418,1305145.73851776,0.0,1.0
1994-04-29,24.25,24.38,23.63,23.63,26433,0.638437705007807,0.64186025765321,0.622114761622041,0.622114761622041,1004013.77451879,0.0,1.0
1994-05-02,24.0,24.13,23.75,24.13,38134,0.631855872997418,0.63527842564282,0.625274040987028,0.63527842564282,1448456.90150567,0.0,1.0
1994-05-03,23.5,23.75,23.0,23.75,20636,0.618692208976638,0.625274040987028,0.605528544955859,0.625274040987028,783824.320015499,0.0,1.0
1994-05-04,22.5,22.63,22.38,22.5,59482,0.592364880935079,0.595787433580482,0.589205601570092,0.592364880935079,2259325.36359575,0.0,1.0
1994-05-05,23.13,23.13,22.38,22.5,30402,0.608951097601261,0.608951097601261,0.589205601570092,0.592364880935079,1154769.67324633,0.0,1.0
1994-05-06,23.13,23.5,23.13,23.13,11680,0.608951097601261,0.618692208976638,0.608951097601261,0.608951097601261,443645.476729067,0.0,1.0
1994-05-09,22.88,23.25,22.88,23.0,19926,0.602369265590872,0.612110376966248,0.602369265590872,0.605528544955859,756856.144632138,0.0,1.0
1994-05-10,23.38,23.38,23.0,23.13,23688,0.615532929611651,0.615532929611651,0.605528544955859,0.608951097601261,899749.490818333,0.0,1.0
1994-05-11,23.0,23.38,23.0,23.38,23075,0.605528544955859,0.615532929611651,0.605528544955859,0.615532929611651,876465.699959179,0.0,1.0
1994-05-12,24.0,24.0,23.25,23.25,10871,0.631855872997418,0.631855872997418,0.612110376966248,0.612110376966248,412916.950130281,0.0,1.0
1994-05-13,24.0,24.0,23.75,23.75,25820,0.631855872997418,0.631855872997418,0.625274040987028,0.625274040987028,980729.983659632,0.0,1.0
1994-05-16,24.13,24.13,23.63,23.75,19729,0.63527842564282,0.63527842564282,0.622114761622041,0.625274040987028,749373.425546897,0.0,1.0
1994-05-17,24.13,24.25,23.63,23.75,28773,0.63527842564282,0.638437705007807,0.622114761622041,0.625274040987028,1092894.80324704,0.0,1.0
1994-05-18,24.5,24.5,24.25,24.25,27854,0.645019537018197,0.645019537018197,0.638437705007807,0.638437705007807,1057988.10863112,0.0,1.0
1994-05-19,24.13,24.25,24.0,24.0,41787,0.63527842564282,0.638437705007807,0.631855872997418,0.631855872997418,1587210.06302034,0.0,1.0
1994-05-20,24.38,24.5,24.13,24.38,27559,0.64186025765321,0.645019537018197,0.63527842564282,0.64186025765321,1046783.02167606,0.0,1.0
1994-05-23,24.38,24.5,24.25,24.25,16470,0.64186025765321,0.645019537018197,0.638437705007807,0.638437705007807,625585.702202717,0.0,1.0
1994-05-24,24.13,24.5,24.0,24.25,22255,0.63527842564282,0.645019537018197,0.631855872997418,0.638437705007807,845319.35655868,0.0,1.0
1994-05-25,23.88,24.13,23.75,23.88,19313,0.628696593632431,0.63527842564282,0.625274040987028,0.628696593632431,733572.353772985,0.0,1.0
1994-05-26,24.0,24.13,23.75,23.88,27756,0.631855872997418,0.63527842564282,0.625274040987028,0.628696593632431,1054265.7407613,0.0,1.0
1994-05-27,23.88,24.13,23.88,24.0,14534,0.628696593632431,0.63527842564282,0.628696593632431,0.631855872997418,552049.945101049,0.0,1.0
1994-05-31,23.88,23.88,23.5,23.75,17181,0.628696593632431,0.628696593632431,0.618692208976638,0.625274040987028,652591.860931686,0.0,1.0
1994-06-01,23.5,23.75,23.25,23.63,35586,0.618692208976638,0.625274040987028,0.612110376966248,0.622114761622041,1351675.33689046,0.0,1.0
1994-06-02,23.38,23.88,23.25,23.5,46774,0.615532929611651,0.628696593632431,0.612110376966248,0.618692208976638,1776633.00757923,0.0,1.0
1994-06-03,23.5,23.5,23.13,23.13,18701,0.618692208976638,0.618692208976638,0.608951097601261,0.608951097601261,710326.546259442,0.0,1.0
1994-06-06,23.0,23.5,23.0,23.5,20932,0.605528544955859,0.618692208976638,0.605528544955859,0.618692208976638,795067.390316166,0.0,1.0
1994-06-07,23.0,23.25,22.75,23.13,34974,0.605528544955859,0.612110376966248,0.598946712945469,0.608951097601261,1328429.52937692,0.0,1.0
1994-06-08,23.38,23.38,23.0,23.0,22977,0.615532929611651,0.615532929611651,0.605528544955859,0.605528544955859,872743.332089364,0.0,1.0
1994-06-09,23.13,23.38,23.13,23.38,18296,0.608951097601261,0.615532929611651,0.608951097601261,0.615532929611651,694943.291287244,0.0,1.0
1994-06-10,23.5,23.5,23.13,23.13,18296,0.618692208976638,0.618692208976638,0.608951097601261,0.608951097601261,694943.291287244,0.0,1.0
1994-06-13,23.38,23.5,23.13,23.25,45757,0.615532929611651,0.618692208976638,0.608951097601261,0.612110376966248,1738003.94509349,0.0,1.0
1994-06-14,23.25,23.5,23.13,23.38,50645,0.612110376966248,0.618692208976638,0.608951097601261,0.615532929611651,1923666.53843695,0.0,1.0
1994-06-15,23.25,23.38,23.0,23.38,20932,0.612110376966248,0.615532929611651,0.605528544955859,0.615532929611651,795067.390316167,0.0,1.0
1994-06-16,22.88,22.88,22.63,22.75,25820,0.602369265590872,0.602369265590872,0.595787433580482,0.598946712945469,980729.983659631,0.0,1.0
1994-06-17,22.75,22.75,22.63,22.75,27854,0.598946712945469,0.598946712945469,0.595787433580482,0.598946712945469,1057988.10863111,0.0,1.0
1994-06-20,22.75,22.75,22.25,22.38,18898,0.598946712945469,0.598946712945469,0.585783048924689,0.589205601570092,717809.265344683,0.0,1.0
1994-06-21,22.38,22.38,22.13,22.25,18406,0.589205601570092,0.589205601570092,0.582623769559702,0.585783048924689,699121.459304384,0.0,1.0
1994-06-22,22.63,22.75,22.38,22.38,19510,0.595787433580482,0.598946712945469,0.589205601570092,0.589205601570092,741055.072858227,0.0,1.0
1994-06-23,22.88,23.0,22.5,22.75,16470,0.602369265590872,0.605528544955859,0.592364880935079,0.598946712945469,625585.702202716,0.0,1.0
1994-06-24,22.63,22.63,22.38,22.5,29374,0.595787433580482,0.595787433580482,0.589205601570092,0.592364880935079,1115722.79395887,0.0,1.0
1994-06-27,22.75,22.88,22.25,22.25,44029,0.598946712945469,0.602369265590872,0.585783048924689,0.585783048924689,1672368.72387877,0.0,1.0
1994-06-28,22.88,23.13,22.75,22.75,32338,0.602369265590872,0.608951097601261,0.598946712945469,0.598946712945469,1228305.43034799,0.0,1.0
1994-06-29,22.88,23.13,22.75,23.0,14534,0.602369265590872,0.608951097601261,0.598946712945469,0.605528544955859,552049.945101049,0.0,1.0
1994-06-30,22.0,22.25,21.75,22.25,10357,0.5792012169143,0.585783048924689,0.57261938490391,0.585783048924689,393393.510486553,0.0,1.0
1994-07-01,21.38,21.38,21.0,21.0,45451,0.568696613025718,0.568696613025718,0.558588815413474,0.558588815413474,1708718.42339609,0.221,1.0
1994-07-05,21.5,21.75,21.5,21.63,21654,0.571888549113794,0.578538415963955,0.571888549113794,0.575346479875878,814076.450247936,0.0,1.0
1994-07-06,21.5,21.63,21.25,21.5,60706,0.571888549113794,0.575346479875878,0.565238682263634,0.571888549113794,2282226.1470745,0.0,1.0
1994-07-07,21.88,22.0,21.5,21.5,49519,0.581996346726038,0.585188282814115,0.571888549113794,0.571888549113794,1861653.816377,0.0,1.0
1994-07-08,22.0,22.13,21.5,21.63,16470,0.585188282814115,0.588646213576199,0.571888549113794,0.575346479875878,619185.329989079,0.0,1.0
1994-07-11,22.63,22.63,22.0,22.0,13309,0.60194594727652,0.60194594727652,0.585188282814115,0.585188282814115,500348.364105928,0.0,1.0
1994-07-12,23.13,23.25,22.63,22.63,47900,0.61524568097684,0.618437617064917,0.60194594727652,0.60194594727652,1800787.93603381,0.0,1.0
1994-07-13,23.13,23.38,23.13,23.13,33858,0.61524568097684,0.621895547827001,0.61524568097684,0.61524568097684,1272882.62919066,0.0,1.0
1994-07-14,23.13,23.38,23.13,23.25,17793,0.61524568097684,0.621895547827001,0.61524568097684,0.618437617064917,668923.167971808,0.0,1.0
1994-07-15,22.75,23.0,22.63,22.88,23786,0.605137883364597,0.611787750214757,0.60194594727652,0.60859581412668,894228.431033406,0.0,1.0
1994-07-18,23.25,23.25,22.75,22.75,28467,0.618437617064917,0.618437617064917,0.605137883364597,0.605137883364597,1070209.39822702,0.0,1.0
1994-07-19,22.75,23.0,22.75,23.0,62030,0.605137883364597,0.611787750214757,0.605137883364597,0.611787750214757,2332001.57979493,0.0,1.0
1994-07-20,22.63,22.75,22.5,22.63,14228,0.60194594727652,0.605137883364597,0.598488016514436,0.60194594727652,534897.928056138,0.0,1.0
1994-07-21,22.88,23.0,22.75,22.88,39140,0.60859581412668,0.611787750214757,0.605137883364597,0.60859581412668,1471458.03374454,0.0,1.0
1994-07-22,22.75,23.0,22.63,22.75,14020,0.605137883364597,0.611787750214757,0.60194594727652,0.605137883364597,527078.222613653,0.0,1.0
1994-07-25,23.25,23.25,22.75,22.75,14228,0.618437617064917,0.618437617064917,0.605137883364597,0.605137883364597,534897.928056139,0.0,1.0
1994-07-26,23.13,23.38,23.0,23.13,23283,0.61524568097684,0.621895547827001,0.611787750214757,0.61524568097684,875318.277968167,0.0,1.0
1994-07-27,23.0,23.38,23.0,23.25,23283,0.611787750214757,0.621895547827001,0.611787750214757,0.618437617064917,875318.277968167,0.0,1.0
1994-07-28,23.13,23.38,22.88,23.38,30796,0.61524568097684,0.621895547827001,0.60859581412668,0.621895547827001,1157767.54234023,0.0,1.0
1994-07-29,23.75,23.75,23.25,23.25,16262,0.631737350765238,0.631737350765238,0.618437617064917,0.618437617064917,611365.624546593,0.0,1.0
1994-08-01,24.5,24.75,23.75,23.75,25208,0.651686951315719,0.65833681816588,0.631737350765238,0.631737350765238,947688.148048858,0.0,1.0
1994-08-02,24.5,24.5,24.38,24.38,20538,0.651686951315719,0.651686951315719,0.648495015227642,0.648495015227642,772120.722969988,0.0,1.0
1994-08-03,24.63,24.75,24.38,24.5,41590,0.655144882077803,0.65833681816588,0.648495015227642,0.651686951315719,1563565.14111996,0.0,1.0
1994-08-04,24.25,24.5,24.25,24.38,27242,0.645037084465559,0.651686951315719,0.645037084465559,0.648495015227642,1024155.84453931,0.0,1.0
1994-08-05,24.13,24.63,24.13,24.25,42596,0.641845148377482,0.655144882077803,0.641845148377482,0.645037084465559,1601385.44725044,0.0,1.0
1994-08-08,24.63,24.63,24.38,24.38,28773,0.655144882077803,0.655144882077803,0.648495015227642,0.648495015227642,1081713.38796453,0.0,1.0
1994-08-09,24.13,24.38,24.13,24.13,21861,0.641845148377482,0.648495015227642,0.641845148377482,0.641845148377482,821858.560952716,0.0,1.0
1994-08-10,24.5,24.5,24.25,24.25,46161,0.651686951315719,0.651686951315719,0.645037084465559,0.645037084465559,1735410.68716611,0.0,1.0
1994-08-11,23.75,24.13,23.38,24.13,52876,0.631737350765238,0.641845148377482,0.621895547827001,0.641845148377482,1987859.35085018,0.0,1.0
1994-08-12,23.88,24.0,23.5,23.5,72802,0.635195281527322,0.638387217615399,0.625087483915078,0.625087483915078,2736972.09434516,0.0,1.0
1994-08-15,23.88,24.0,23.63,24.0,14840,0.635195281527322,0.638387217615399,0.628545414677161,0.638387217615399,557905.907531142,0.0,1.0
1994-08-16,23.63,23.63,23.25,23.5,54506,0.628545414677161,0.628545414677161,0.618437617064917,0.625087483915078,2049138.77330812,0.0,1.0
1994-08-17,23.25,23.63,23.13,23.5,23283,0.618437617064917,0.628545414677161,0.61524568097684,0.625087483915078,875318.277968167,0.0,1.0
1994-08-18,23.38,23.38,23.13,23.13,19608,0.621895547827001,0.621895547827001,0.61524568097684,0.61524568097684,737157.61690503,0.0,1.0
1994-08-19,23.63,23.63,23.38,23.5,13003,0.628545414677161,0.628545414677161,0.621895547827001,0.625087483915078,488844.374368427,0.0,1.0
1994-08-22,23.88,23.88,23.38,23.38,18088,0.635195281527322,0.635195281527322,0.621895547827001,0.621895547827001,680013.615594562,0.0,1.0
1994-08-23,23.75,24.0,23.63,23.63,33858,0.631737350765238,0.638387217615399,0.628545414677161,0.628545414677161,1272882.62919066,0.0,1.0
1994-08-24,23.88,23.88,23.5,23.63,72408,0.635195281527322,0.635195281527322,0.625087483915078,0.628545414677161,2722159.76768969,0.0,1.0
1994-08-25,23.25,23.63,23.25,23.63,14228,0.618437617064917,0.628545414677161,0.618437617064917,0.628545414677161,534897.928056139,0.0,1.0
1994-08-26,23.63,23.63,23.38,23.38,14534,0.628545414677161,0.628545414677161,0.621895547827001,0.621895547827001,546401.917793641,0.0,1.0
1994-08-29,23.75,23.75,23.5,23.5,24902,0.631737350765238,0.631737350765238,0.625087483915078,0.625087483915078,936184.158311356,0.0,1.0
1994-08-30,23.5,23.63,23.5,23.5,48611,0.625087483915078,0.628545414677161,0.625087483915078,0.625087483915078,1827517.79454153,0.0,1.0
1994-08-31,23.63,23.63,23.25,23.25,20221,0.628545414677161,0.628545414677161,0.618437617064917,0.618437617064917,760203.191117739,0.0,1.0
1994-09-01,23.38,23.5,23.25,23.38,13714,0.621895547827001,0.625087483915078,0.618437617064917,0.621895547827001,515574.232876151,0.0,1.0
1994-09-02,23.5,23.5,23.25,23.38,40879,0.625087483915078,0.625087483915078,0.618437617064917,0.621895547827001,1536835.28261224,0.0,1.0
1994-09-06,23.25,23.25,23.0,23.13,19007,0.618437617064917,0.618437617064917,0.611787750214757,0.61524568097684,714563.179544773,0.0,1.0
1994-09-07,23.25,23.5,23.13,23.38,27559,0.618437617064917,0.625087483915078,0.61524568097684,0.621895547827001,1036073.37639156,0.0,1.0
1994-09-08,24.25,24.25,23.75,23.75,10969,0.645037084465559,0.645037084465559,0.631737350765238,0.631737350765238,412376.677877972,0.0,1.0
1994-09-09,24.13,24.25,23.75,24.0,15956,0.641845148377482,0.645037084465559,0.631737350765238,0.638387217615399,599861.634809091,0.0,1.0
1994-09-12,23.88,24.13,23.88,23.88,40365,0.635195281527322,0.641845148377482,0.635195281527322,0.635195281527322,1517511.58743225,0.0,1.0
1994-09-13,24.25,24.38,23.75,23.75,37216,0.645037084465559,0.648495015227642,0.631737350765238,0.631737350765238,1399125.75840155,0.0,1.0
1994-09-14,24.38,24.38,24.0,24.0,21347,0.648495015227642,0.648495015227642,0.638387217615399,0.638387217615399,802534.86577273,0.0,1.0
1994-09-15,25.13,25.38,24.38,24.38,32535,0.668444615778124,0.675094482628284,0.648495015227642,0.648495015227642,1223144.79120793,0.0,1.0
1994-09-16,24.88,25.13,24.88,25.0,28981,0.661794748927963,0.668444615778124,0.661794748927963,0.66498668501604,1089533.09340701,0.0,1.0
1994-09-19,24.75,24.88,24.5,24.75,16360,0.65833681816588,0.661794748927963,0.651686951315719,0.65833681816588,615049.90884161,0.0,1.0
1994-09-20,24.38,24.63,24.38,24.5,22255,0.648495015227642,0.655144882077803,0.648495015227642,0.651686951315719,836670.887608193,0.0,1.0
1994-09-21,24.25,24.5,24.13,24.38,38845,0.645037084465559,0.651686951315719,0.641845148377482,0.648495015227642,1460367.58612178,0.0,1.0
1994-09-22,24.5,24.63,24.13,24.25,37620,0.651686951315719,0.655144882077803,0.641845148377482,0.645037084465559,1414314.03243407,0.0,1.0
1994-09-23,25.0,25.25,24.63,24.63,25514,0.66498668501604,0.671636551866201,0.655144882077803,0.655144882077803,959192.13778636,0.0,1.0
1994-09-26,25.0,25.13,24.75,25.0,47682,0.66498668501604,0.668444615778124,0.65833681816588,0.66498668501604,1792592.28321428,0.0,1.0
1994-09-27,25.0,25.25,25.0,25.0,12708,0.66498668501604,0.671636551866201,0.66498668501604,0.66498668501604,477753.926745671,0.0,1.0
1994-09-28,25.0,25.25,24.88,25.13,16164,0.66498668501604,0.671636551866201,0.661794748927963,0.668444615778124,607681.340251576,0.0,1.0
1994-09-29,24.88,25.0,24.75,25.0,14534,0.661794748927963,0.66498668501604,0.65833681816588,0.66498668501604,546401.917793641,0.0,1.0
1994-09-30,24.88,24.88,24.63,24.75,34668,0.661794748927963,0.661794748927963,0.655144882077803,0.65833681816588,1303334.36673111,0.0,1.0
1994-10-03,24.5,24.63,23.88,24.13,941568,0.657485635209059,0.660974334497924,0.640847223216014,0.647556260309984,35085809.8864244,0.218,1.0
1994-10-04,24.25,24.25,24.13,24.25,26947,0.650776598115089,0.650776598115089,0.647556260309984,0.650776598115089,1004130.68308341,0.0,1.0
1994-10-05,23.88,24.13,23.63,24.13,587948,0.640847223216014,0.647556260309984,0.634138186122044,0.647556260309984,21908807.1717639,0.0,1.0
1994-10-06,23.75,24.0,23.75,23.88,23688,0.637358523927149,0.644067561021119,0.637358523927149,0.640847223216014,882690.007083525,0.0,1.0
1994-10-07,24.0,24.13,23.75,23.75,26126,0.644067561021119,0.647556260309984,0.637358523927149,0.637358523927149,973537.619261405,0.0,1.0
1994-10-10,24.25,24.38,24.13,24.13,12194,0.650776598115089,0.654265297403954,0.647556260309984,0.647556260309984,454387.113575502,0.0,1.0
1994-10-11,24.5,24.5,24.0,24.38,16470,0.657485635209059,0.657485635209059,0.644067561021119,0.654265297403954,613724.43501628,0.0,1.0
1994-10-12,24.38,24.63,24.38,24.5,12905,0.654265297403954,0.660974334497924,0.654265297403954,0.657485635209059,480881.228529757,0.0,1.0
1994-10-13,25.5,25.5,24.63,24.63,50547,0.684321783584939,0.684321783584939,0.660974334497924,0.660974334497924,1883541.53107273,0.0,1.0
1994-10-14,25.5,25.75,25.5,25.5,14129,0.684321783584939,0.691030820678909,0.684321783584939,0.684321783584939,526491.350476322,0.0,1.0
1994-10-17,26.0,26.13,25.63,25.63,30698,0.697739857772879,0.701228557061744,0.687810482873804,0.687810482873804,1143904.83947357,0.0,1.0
1994-10-18,25.5,25.88,25.5,25.88,20833,0.684321783584939,0.694519519967774,0.684321783584939,0.694519519967774,776303.652379731,0.0,1.0
1994-10-19,25.5,25.63,25.5,25.63,7929,0.684321783584939,0.687810482873804,0.684321783584939,0.687810482873804,295459.687021499,0.0,1.0
1994-10-20,25.5,25.75,25.5,25.75,78303,0.684321783584939,0.691030820678909,0.684321783584939,0.691030820678909,2917818.11991984,0.0,1.0
1994-10-21,25.63,25.63,25.5,25.5,13419,0.687810482873804,0.687810482873804,0.684321783584939,0.684321783584939,500034.498693592,0.0,1.0
1994-10-24,25.63,25.63,25.5,25.5,8027,0.687810482873804,0.687810482873804,0.684321783584939,0.684321783584939,299111.477830946,0.0,1.0
1994-10-25,25.5,25.5,25.25,25.25,11778,0.684321783584939,0.684321783584939,0.677612746490969,0.677612746490969,438885.634221114,0.0,1.0
1994-10-26,25.25,25.5,25.25,25.38,82983,0.677612746490969,0.684321783584939,0.677612746490969,0.681101445779834,3092209.76265671,0.0,1.0
1994-10-27,25.5,25.75,25.25,25.25,32732,0.684321783584939,0.691030820678909,0.677612746490969,0.677612746490969,1219698.13035537,0.0,1.0
1994-10-28,25.63,26.0,25.63,25.63,24902,0.687810482873804,0.697739857772879,0.687810482873804,0.687810482873804,927927.497314839,0.0,1.0
1994-10-31,26.0,26.13,25.88,26.0,12500,0.697739857772879,0.701228557061744,0.694519519967774,0.697739857772879,465789.644062144,0.0,1.0
1994-11-01,26.13,26.13,25.88,26.0,21960,0.701228557061744,0.701228557061744,0.694519519967774,0.697739857772879,818299.246688373,0.0,1.0
1994-11-02,25.88,26.13,25.88,26.0,22671,0.694519519967774,0.701228557061744,0.694519519967774,0.697739857772879,844793.361642628,0.0,1.0
1994-11-03,26.0,26.13,25.75,26.0,18602,0.697739857772879,0.701228557061744,0.691030820678909,0.697739857772879,693169.51670752,0.0,1.0
1994-11-04,25.88,26.25,25.75,25.75,8738,0.694519519967774,0.704448894866849,0.691030820678909,0.691030820678909,325605.592785201,0.0,1.0
1994-11-07,25.75,26.0,25.63,25.75,13714,0.691030820678909,0.697739857772879,0.687810482873804,0.691030820678909,511027.134293459,0.0,1.0
1994-11-08,26.25,26.38,25.88,25.88,8640,0.704448894866849,0.707937594155714,0.694519519967774,0.694519519967774,321953.801975754,0.0,1.0
1994-11-09,26.13,26.25,26.0,26.13,6901,0.701228557061744,0.704448894866849,0.697739857772879,0.701228557061744,257153.146693828,0.0,1.0
1994-11-10,26.25,26.38,26.13,26.13,48097,0.704448894866849,0.707937594155714,0.701228557061744,0.701228557061744,1792246.76083655,0.0,1.0
1994-11-11,26.25,26.25,26.0,26.25,11581,0.704448894866849,0.704448894866849,0.697739857772879,0.704448894866849,431544.789430695,0.0,1.0
1994-11-14,26.0,26.25,26.0,26.0,7819,0.697739857772879,0.704448894866849,0.697739857772879,0.697739857772879,291360.738153752,0.0,1.0
1994-11-15,26.25,26.63,26.25,26.38,51356,0.704448894866849,0.714646631249684,0.704448894866849,0.707937594155714,1913687.43683644,0.0,1.0
1994-11-16,26.25,26.5,26.0,26.25,16874,0.704448894866849,0.711157931960819,0.697739857772879,0.704448894866849,628778.756312369,0.0,1.0
1994-11-17,26.38,26.63,26.25,26.38,8935,0.707937594155714,0.714646631249684,0.704448894866849,0.707937594155714,332946.43757562,0.0,1.0
1994-11-18,26.5,26.88,26.13,26.25,16973,0.711157931960819,0.721355668343653,0.701228557061744,0.704448894866849,632467.810293341,0.0,1.0
1994-11-21,26.38,26.88,26.38,26.38,34974,0.707937594155714,0.721355668343653,0.707937594155714,0.707937594155714,1303242.16091435,0.0,1.0
1994-11-22,26.5,26.63,26.25,26.38,11385,0.711157931960819,0.714646631249684,0.704448894866849,0.707937594155714,424241.2078118,0.0,1.0
1994-11-23,26.25,26.38,26.0,26.38,13211,0.704448894866849,0.707937594155714,0.697739857772879,0.707937594155714,492283.759016398,0.0,1.0
1994-11-25,26.5,26.5,26.13,26.13,5173,0.711157931960819,0.711157931960819,0.701228557061744,0.701228557061744,192762.386298677,0.0,1.0
1994-11-28,26.38,26.5,26.13,26.5,7316,0.707937594155714,0.711157931960819,0.701228557061744,0.711157931960819,272617.362876691,0.0,1.0
1994-11-29,26.13,26.38,26.13,26.25,17585,0.701228557061744,0.707937594155714,0.701228557061744,0.704448894866849,655272.871266623,0.0,1.0
1994-11-30,26.13,26.25,25.88,26.13,7612,0.701228557061744,0.704448894866849,0.694519519967774,0.701228557061744,283647.261648083,0.0,1.0
1994-12-01,26.0,26.25,25.75,25.75,27953,0.697739857772879,0.704448894866849,0.691030820678909,0.691030820678909,1041617.43363753,0.0,1.0
1994-12-02,26.5,26.5,26.0,26.0,15245,0.711157931960819,0.711157931960819,0.697739857772879,0.697739857772879,568077.04989819,0.0,1.0
1994-12-05,26.38,26.5,26.25,26.5,7316,0.707937594155714,0.711157931960819,0.704448894866849,0.711157931960819,272617.362876691,0.0,1.0
1994-12-06,26.38,26.5,26.0,26.25,14534,0.707937594155714,0.711157931960819,0.697739857772879,0.704448894866849,541582.934943935,0.0,1.0
1994-12-07,26.25,26.5,26.25,26.38,13823,0.704448894866849,0.711157931960819,0.704448894866849,0.707937594155714,515088.819989681,0.0,1.0
1994-12-08,26.0,26.5,26.0,26.13,14742,0.697739857772879,0.711157931960819,0.697739857772879,0.701228557061744,549333.67462113,0.0,1.0
1994-12-09,26.0,26.0,25.63,25.75,16360,0.697739857772879,0.697739857772879,0.687810482873804,0.691030820678909,609625.486148534,0.0,1.0
1994-12-12,26.13,26.13,25.75,25.75,28467,0.701228557061744,0.701228557061744,0.691030820678909,0.691030820678909,1060770.70380136,0.0,1.0
1994-12-13,26.0,26.13,25.75,26.0,10772,0.697739857772879,0.701228557061744,0.691030820678909,0.697739857772879,401398.883666993,0.0,1.0
1994-12-14,25.88,26.13,25.75,25.75,7218,0.694519519967774,0.701228557061744,0.691030820678909,0.691030820678909,268965.572067244,0.0,1.0
1994-12-15,25.63,25.63,25.25,25.5,9252,0.687810482873804,0.687810482873804,0.677612746490969,0.684321783584939,344758.862949036,0.0,1.0
1994-12-16,25.5,25.5,25.25,25.5,11286,0.684321783584939,0.684321783584939,0.677612746490969,0.684321783584939,420552.153830828,0.0,1.0
1994-12-19,25.5,25.63,25.25,25.25,10969,0.684321783584939,0.687810482873804,0.677612746490969,0.677612746490969,408739.728457412,0.0,1.0
1994-12-20,25.13,25.38,25.0,25.13,54506,0.674392408685864,0.681101445779834,0.670903709396999,0.674392408685864,2031066.42714009,0.0,1.0
1994-12-21,25.38,25.38,25.13,25.13,26739,0.681101445779834,0.681101445779834,0.674392408685864,0.674392408685864,996379.943406212,0.0,1.0
1994-12-22,24.88,25.0,24.75,25.0,15956,0.667683371591894,0.670903709396999,0.664194672303029,0.670903709396999,594571.164852445,0.0,1.0
1994-12-23,25.13,25.38,24.75,25.25,11483,0.674392408685864,0.681101445779834,0.664194672303029,0.677612746490969,427892.998621247,0.0,1.0
1994-12-27,24.63,25.0,24.5,25.0,8432,0.660974334497924,0.670903709396999,0.657485635209059,0.670903709396999,314203.062298559,0.0,1.0
1994-12-28,25.0,25.0,24.25,24.38,13211,0.670903709396999,0.670903709396999,0.650776598115089,0.654265297403954,492283.759016398,0.0,1.0
1994-12-29,24.38,24.5,24.13,24.38,20440,0.654265297403954,0.657485635209059,0.647556260309984,0.654265297403954,761659.225970417,0.0,1.0
1994-12-30,24.5,25.25,24.5,25.0,19116,0.657485635209059,0.677612746490969,0.657485635209059,0.670903709396999,712322.786871355,0.0,1.0
1995-01-03,24.63,24.75,24.5,24.63,5884,0.666556253360107,0.669803786872214,0.663038092055323,0.666556253360107,217420.38915612,0.208,1.0
1995-01-04,25.0,25.13,24.75,24.75,16874,0.676569481689105,0.680087642993889,0.669803786872214,0.669803786872214,623513.19623052,0.0,1.0
1995-01-05,24.75,24.88,24.38,24.88,14939,0.669803786872214,0.673321948176998,0.659790558543216,0.673321948176998,552012.779334345,0.0,1.0
1995-01-06,24.38,24.38,23.88,24.13,21861,0.659790558543216,0.659790558543216,0.646259168909433,0.653024863726325,807788.430887482,0.0,1.0
1995-01-09,24.38,24.5,24.13,24.13,24300,0.659790558543216,0.663038092055323,0.653024863726325,0.653024863726325,897912.212184521,0.0,1.0
1995-01-10,23.88,24.13,23.75,24.0,11888,0.646259168909433,0.653024863726325,0.64274100760465,0.649506702421541,439274.912693399,0.0,1.0
1995-01-11,23.88,24.25,23.75,23.88,10871,0.646259168909433,0.656272397238432,0.64274100760465,0.646259168909433,401695.623813084,0.0,1.0
1995-01-12,23.75,23.75,23.5,23.63,8541,0.64274100760465,0.64274100760465,0.635975312787759,0.639493474092542,315599.51457893,0.0,1.0
1995-01-13,24.0,24.25,23.88,24.13,23283,0.649506702421541,0.656272397238432,0.646259168909433,0.653024863726325,860332.923304207,0.0,1.0
1995-01-16,25.0,25.38,24.5,24.63,41590,0.676569481689105,0.68685333781078,0.663038092055323,0.666556253360107,1536797.07426972,0.0,1.0
1995-01-17,24.88,24.88,24.63,24.63,15650,0.673321948176998,0.673321948176998,0.666556253360107,0.666556253360107,578285.025542706,0.0,1.0
1995-01-18,24.13,24.75,24.13,24.5,12500,0.653024863726325,0.669803786872214,0.653024863726325,0.663038092055323,461888.998037305,0.0,1.0
1995-01-19,24.5,24.88,24.13,24.13,13517,0.663038092055323,0.673321948176998,0.653024863726325,0.653024863726325,499468.286917621,0.0,1.0
1995-01-20,24.5,24.63,24.38,24.38,14228,0.663038092055323,0.666556253360107,0.659790558543216,0.659790558543216,525740.533125983,0.0,1.0
1995-01-23,24.38,24.5,24.13,24.13,20538,0.659790558543216,0.663038092055323,0.653024863726325,0.653024863726325,758902.099335214,0.0,1.0
1995-01-24,24.38,24.75,24.38,24.38,10061,0.659790558543216,0.669803786872214,0.659790558543216,0.659790558543216,371765.216740266,0.0,1.0
1995-01-25,24.63,25.13,24.5,24.63,11385,0.666556253360107,0.680087642993889,0.663038092055323,0.666556253360107,420688.499412378,0.0,1.0
1995-01-26,24.88,25.13,24.88,25.0,4867,0.673321948176998,0.680087642993889,0.673321948176998,0.676569481689105,179841.100275805,0.0,1.0
1995-01-27,25.13,25.38,25.13,25.25,7819,0.680087642993889,0.68685333781078,0.680087642993889,0.683335176505996,288920.806052295,0.0,1.0
1995-01-30,24.88,25.38,24.88,25.13,8432,0.673321948176998,0.68685333781078,0.673321948176998,0.680087642993889,311571.842516045,0.0,1.0
1995-01-31,25.0,25.38,25.0,25.13,11581,0.676569481689105,0.68685333781078,0.676569481689105,0.680087642993889,427930.918901603,0.0,1.0
1995-02-01,25.0,25.25,25.0,25.13,24606,0.676569481689105,0.683335176505996,0.676569481689105,0.680087642993889,909219.254856476,0.0,1.0
1995-02-02,25.38,25.38,25.13,25.38,9963,0.68685333781078,0.68685333781078,0.680087642993889,0.68685333781078,368144.006995654,0.0,1.0
1995-02-03,25.88,26.0,25.25,25.38,15759,0.700384727444562,0.70363226095667,0.683335176505996,0.68685333781078,582312.697605592,0.0,1.0
1995-02-06,25.88,25.88,25.5,25.75,35182,0.700384727444562,0.700384727444562,0.690100871322888,0.696866566139779,1300014.29831588,0.0,1.0
1995-02-07,25.38,25.75,25.38,25.75,17990,0.68685333781078,0.696866566139779,0.68685333781078,0.696866566139779,664750.64597529,0.0,1.0
1995-02-08,25.88,25.88,25.13,25.13,26947,0.700384727444562,0.700384727444562,0.680087642993889,0.680087642993889,995721.826408901,0.0,1.0
1995-02-09,26.25,26.25,26.0,26.0,15650,0.710397955773561,0.710397955773561,0.70363226095667,0.70363226095667,578285.025542706,0.0,1.0
1995-02-10,26.88,27.0,26.38,26.5,18602,0.727447506712126,0.730695040224234,0.713916117078344,0.717163650590452,687364.731319197,0.0,1.0
1995-02-13,26.63,26.88,26.25,26.63,14436,0.720681811895235,0.727447506712126,0.710397955773561,0.720681811895235,533426.366053323,0.0,1.0
1995-02-14,27.0,27.25,26.88,26.88,48196,0.730695040224234,0.737460735041125,0.727447506712126,0.727447506712126,1780896.17195248,0.0,1.0
1995-02-15,27.0,27.0,26.75,26.88,11581,0.730695040224234,0.730695040224234,0.723929345407343,0.727447506712126,427930.918901603,0.0,1.0
1995-02-16,26.75,26.75,26.5,26.75,15147,0.723929345407343,0.723929345407343,0.717163650590452,0.723929345407343,559698.612261685,0.0,1.0
1995-02-17,26.38,26.63,26.38,26.5,9864,0.713916117078344,0.720681811895235,0.713916117078344,0.717163650590452,364485.846131199,0.0,1.0
1995-02-21,26.13,26.5,26.13,26.25,10871,0.707150422261453,0.717163650590452,0.707150422261453,0.710397955773561,401695.623813084,0.0,1.0
1995-02-22,25.75,26.38,25.63,26.13,14742,0.696866566139779,0.713916117078344,0.693619032627671,0.707150422261453,544733.408725276,0.0,1.0
1995-02-23,26.38,26.63,26.25,26.38,10061,0.713916117078344,0.720681811895235,0.710397955773561,0.713916117078344,371765.216740266,0.0,1.0
1995-02-24,26.63,26.88,26.38,26.38,12194,0.720681811895235,0.727447506712126,0.713916117078344,0.713916117078344,450581.955365352,0.0,1.0
1995-02-27,25.88,26.38,25.88,26.13,7108,0.700384727444562,0.713916117078344,0.700384727444562,0.707150422261453,262648.559843933,0.0,1.0
1995-02-28,26.75,26.75,26.25,26.25,6999,0.723929345407343,0.723929345407343,0.710397955773561,0.710397955773561,258620.887781048,0.0,1.0
1995-03-01,26.38,26.88,26.38,26.5,5993,0.713916117078344,0.727447506712126,0.713916117078344,0.717163650590452,221448.061219006,0.0,1.0
1995-03-02,26.75,26.88,26.38,26.38,16054,0.723929345407343,0.727447506712126,0.713916117078344,0.713916117078344,593213.277959272,0.0,1.0
1995-03-03,26.75,27.0,26.5,26.75,4462,0.723929345407343,0.730695040224234,0.717163650590452,0.723929345407343,164875.896739396,0.0,1.0
1995-03-06,27.0,27.25,26.88,27.0,14129,0.730695040224234,0.737460735041125,0.727447506712126,0.730695040224234,522082.372261527,0.0,1.0
1995-03-07,25.75,26.75,25.5,26.75,20319,0.696866566139779,0.723929345407343,0.690100871322888,0.723929345407343,750809.8040896,0.0,1.0
1995-03-08,25.13,26.0,25.13,26.0,78817,0.680087642993889,0.70363226095667,0.680087642993889,0.70363226095667,2912376.4126645,0.0,1.0
1995-03-09,24.38,25.13,24.38,25.0,370910,0.659790558543216,0.680087642993889,0.659790558543216,0.676569481689105,13705539.8609613,0.0,1.0
1995-03-10,24.13,24.38,24.0,24.13,546446,0.653024863726325,0.659790558543216,0.649506702421541,0.653024863726325,20191791.6337195,0.0,1.0
1995-03-13,24.38,24.63,24.25,24.25,22769,0.659790558543216,0.666556253360107,0.656272397238432,0.656272397238432,841340.047704912,0.0,1.0
1995-03-14,24.63,24.88,24.63,24.75,5785,0.666556253360107,0.673321948176998,0.666556253360107,0.669803786872214,213762.228291665,0.0,1.0
1995-03-15,24.38,24.88,24.25,24.63,7513,0.659790558543216,0.673321948176998,0.656272397238432,0.666556253360107,277613.763380342,0.0,1.0
1995-03-16,24.63,24.88,24.5,24.5,2843,0.666556253360107,0.673321948176998,0.663038092055323,0.663038092055323,105052.033713605,0.0,1.0
1995-03-17,24.5,24.63,24.5,24.63,4976,0.663038092055323,0.666556253360107,0.663038092055323,0.666556253360107,183868.772338691,0.0,1.0
1995-03-20,24.75,24.75,24.63,24.63,13101,0.669803786872214,0.669803786872214,0.666556253360107,0.666556253360107,484096.621062939,0.0,1.0
1995-03-21,24.5,24.63,24.5,24.63,8640,0.663038092055323,0.666556253360107,0.663038092055323,0.666556253360107,319257.675443386,0.0,1.0
1995-03-22,24.38,24.5,24.38,24.38,6802,0.659790558543216,0.663038092055323,0.659790558543216,0.659790558543216,251341.51717198,0.0,1.0
1995-03-23,24.13,24.5,24.13,24.13,2526,0.653024863726325,0.663038092055323,0.653024863726325,0.653024863726325,93338.5287233786,0.0,1.0
1995-03-24,24.38,24.5,24.25,24.5,4156,0.659790558543216,0.663038092055323,0.656272397238432,0.663038092055323,153568.854067443,0.0,1.0
1995-03-27,24.63,24.63,24.5,24.5,3653,0.666556253360107,0.666556253360107,0.663038092055323,0.663038092055323,134982.440786422,0.0,1.0
1995-03-28,24.63,24.75,24.5,24.5,2734,0.666556253360107,0.669803786872214,0.663038092055323,0.663038092055323,101024.361650719,0.0,1.0
1995-03-29,25.0,25.0,24.63,24.63,44434,0.676569481689105,0.676569481689105,0.666556253360107,0.666556253360107,1641886.05910317,0.0,1.0
1995-03-30,25.25,25.38,25.0,25.0,2329,0.683335176505996,0.68685333781078,0.676569481689105,0.676569481689105,86059.1581143108,0.0,1.0
1995-03-31,25.25,25.25,25.25,25.25,9864,0.683335176505996,0.683335176505996,0.683335176505996,0.683335176505996,364485.846131199,0.0,1.0
1995-04-03,25.25,25.5,25.25,25.25,10455,0.683335176505996,0.690100871322888,0.683335176505996,0.683335176505996,386323.957958403,0.0,1.0
1995-04-04,25.63,25.63,24.88,24.88,6704,0.703145130929854,0.703145130929854,0.682569288237798,0.682569288237798,244364.232136226,0.352,1.0
1995-04-05,25.75,25.88,25.63,25.63,5381,0.706437265760582,0.710003745160539,0.703145130929854,0.703145130929854,196140.204821753,0.0,1.0
1995-04-06,25.75,26.0,25.75,26.0,294521,0.706437265760582,0.713295879991268,0.706437265760582,0.713295879991268,10735441.2310551,0.0,1.0
1995-04-07,26.13,26.13,26.0,26.0,1520,0.716862359391224,0.716862359391224,0.713295879991268,0.713295879991268,55404.7781693115,0.0,1.0
1995-04-10,26.5,26.63,26.25,26.25,3445,0.727013108452638,0.730579587852595,0.720154494221953,0.720154494221953,125572.013679788,0.0,1.0
1995-04-11,26.5,26.63,26.5,26.63,7415,0.727013108452638,0.730579587852595,0.727013108452638,0.730579587852595,270280.546135161,0.0,1.0
1995-04-12,26.13,26.38,26.13,26.38,6901,0.716862359391224,0.723720973621909,0.716862359391224,0.723720973621909,251544.982991065,0.0,1.0
1995-04-13,26.75,26.75,26.38,26.38,4156,0.733871722683324,0.733871722683324,0.723720973621909,0.723720973621909,151488.327678723,0.0,1.0
1995-04-17,26.63,26.63,26.63,26.63,809,0.730579587852595,0.730579587852595,0.730579587852595,0.730579587852595,29488.4641703769,0.0,1.0
1995-04-18,26.63,26.88,26.63,26.63,4976,0.730579587852595,0.73743820208328,0.730579587852595,0.730579587852595,181377.747480588,0.0,1.0
1995-04-19,26.63,27.0,26.63,27.0,6901,0.730579587852595,0.740730336914009,0.730579587852595,0.740730336914009,251544.982991065,0.0,1.0
1995-04-20,26.25,26.88,26.25,26.63,9033,0.720154494221953,0.73743820208328,0.720154494221953,0.730579587852595,329257.474475915,0.0,1.0
1995-04-21,26.38,26.5,26.13,26.25,3554,0.723720973621909,0.727013108452638,0.716862359391224,0.720154494221953,129545.119482719,0.0,1.0
1995-04-24,26.75,26.75,26.38,26.38,3346,0.733871722683324,0.733871722683324,0.723720973621909,0.723720973621909,121963.412996392,0.0,1.0
1995-04-25,26.38,26.88,26.25,26.88,6999,0.723720973621909,0.73743820208328,0.720154494221953,0.73743820208328,255117.133162507,0.0,1.0
1995-04-26,26.63,26.75,26.25,26.25,13003,0.730579587852595,0.733871722683324,0.720154494221953,0.720154494221953,473966.006931287,0.0,1.0
1995-04-27,26.63,26.75,26.63,26.63,27953,0.730579587852595,0.733871722683324,0.730579587852595,0.730579587852595,1018901.16063603,0.0,1.0
1995-04-28,26.75,27.0,26.63,26.63,14436,0.733871722683324,0.740730336914009,0.730579587852595,0.730579587852595,526199.590560645,0.0,1.0
1995-05-01,26.75,27.0,26.75,26.75,20538,0.733871722683324,0.740730336914009,0.733871722683324,0.733871722683324,748620.614500867,0.0,1.0
1995-05-02,26.63,26.75,26.63,26.75,17082,0.730579587852595,0.733871722683324,0.730579587852595,0.733871722683324,622647.645189591,0.0,1.0
1995-05-03,27.5,27.5,27.0,27.0,43526,0.754447565375379,0.754447565375379,0.740730336914009,0.740730336914009,1586544.9832878,0.0,1.0
1995-05-04,27.5,27.75,27.5,27.75,9350,0.754447565375379,0.761306179606065,0.754447565375379,0.761306179606065,340812.286765173,0.0,1.0
1995-05-05,27.38,27.5,27.38,27.38,4265,0.75115543054465,0.754447565375379,0.75115543054465,0.75115543054465,155461.433481654,0.0,1.0
1995-05-08,28.25,28.5,27.88,27.88,13517,0.775023408067435,0.78188202229812,0.764872659006021,0.764872659006021,492701.570075384,0.0,1.0
1995-05-09,28.63,28.88,28.63,28.75,28882,0.785448501698077,0.792307115928762,0.785448501698077,0.788740636528806,1052763.68624082,0.0,1.0
1995-05-10,29.63,29.63,29.25,29.38,11997,0.812882958620818,0.812882958620818,0.802457864990176,0.806024344390132,437296.791906072,0.0,1.0
1995-05-11,29.0,29.0,28.75,29.0,22364,0.795599250759491,0.795599250759491,0.788740636528806,0.795599250759491,815179.249327948,0.0,1.0
1995-05-12,27.88,28.25,27.88,28.25,5884,0.764872659006021,0.775023408067435,0.764872659006021,0.775023408067435,214474.812334361,0.0,1.0
1995-05-15,27.88,27.88,27.75,27.88,3751,0.764872659006021,0.764872659006021,0.761306179606065,0.764872659006021,136725.870337557,0.0,1.0
1995-05-16,28.25,28.25,28.13,28.25,13419,0.775023408067435,0.775023408067435,0.771731273236706,0.775023408067435,489129.419903941,0.0,1.0
1995-05-17,28.25,28.25,28.0,28.13,5577,0.775023408067435,0.775023408067435,0.76816479383675,0.771731273236706,203284.505164638,0.0,1.0
1995-05-18,27.88,28.13,27.75,28.13,4560,0.764872659006021,0.771731273236706,0.761306179606065,0.771731273236706,166214.334507934,0.0,1.0
1995-05-19,27.88,28.0,27.63,27.75,7819,0.764872659006021,0.76816479383675,0.758014044775336,0.761306179606065,285006.552964373,0.0,1.0
1995-05-22,28.13,28.25,27.88,27.88,3139,0.771731273236706,0.775023408067435,0.764872659006021,0.764872659006021,114418.157022019,0.0,1.0
1995-05-23,29.13,29.13,28.75,28.75,23480,0.799165730159447,0.799165730159447,0.788740636528806,0.788740636528806,855858.020668048,0.0,1.0
1995-05-24,28.88,29.38,28.88,29.0,26629,0.792307115928762,0.806024344390132,0.792307115928762,0.795599250759491,970640.682809602,0.0,1.0
1995-05-25,29.38,29.5,29.25,29.38,53073,0.806024344390132,0.809316479220861,0.802457864990176,0.806024344390132,1934538.02090781,0.0,1.0
1995-05-26,29.5,29.63,29.38,29.38,41787,0.809316479220861,0.812882958620818,0.806024344390132,0.806024344390132,1523157.54300067,0.0,1.0
1995-05-30,28.88,29.38,28.88,29.38,208279,0.792307115928762,0.806024344390132,0.792307115928762,0.806024344390132,7591876.17916186,0.0,1.0
1995-05-31,28.88,29.0,28.5,28.75,4364,0.792307115928762,0.795599250759491,0.78188202229812,0.788740636528806,159070.034165049,0.0,1.0
1995-06-01,29.13,29.13,28.63,28.75,7819,0.799165730159447,0.799165730159447,0.785448501698077,0.788740636528806,285006.552964373,0.0,1.0
1995-06-02,29.0,29.25,28.75,29.25,7316,0.795599250759491,0.802457864990176,0.788740636528806,0.802457864990176,266671.945451765,0.0,1.0
1995-06-05,29.38,29.38,29.13,29.13,26531,0.806024344390132,0.806024344390132,0.799165730159447,0.799165730159447,967068.53263816,0.0,1.0
1995-06-06,28.88,29.13,28.75,29.13,6605,0.792307115928762,0.799165730159447,0.788740636528806,0.799165730159447,240755.63145283,0.0,1.0
1995-06-07,28.88,29.25,28.75,28.75,6901,0.792307115928762,0.802457864990176,0.788740636528806,0.788740636528806,251544.982991065,0.0,1.0
1995-06-08,29.13,29.25,28.75,28.75,6091,0.799165730159447,0.802457864990176,0.788740636528806,0.788740636528806,222020.068308734,0.0,1.0
1995-06-09,29.25,29.5,29.13,29.13,7819,0.802457864990176,0.809316479220861,0.799165730159447,0.799165730159447,285006.552964373,0.0,1.0
1995-06-12,29.0,29.25,28.75,29.13,7108,0.795599250759491,0.802457864990176,0.788740636528806,0.799165730159447,259090.238965438,0.0,1.0
1995-06-13,29.0,29.13,29.0,29.0,3959,0.795599250759491,0.799165730159447,0.795599250759491,0.795599250759491,144307.576823884,0.0,1.0
1995-06-14,29.25,29.5,29.25,29.5,11888,0.802457864990176,0.809316479220861,0.802457864990176,0.809316479220861,433323.686103141,0.0,1.0
1995-06-15,28.88,29.0,28.88,29.0,1520,0.792307115928762,0.795599250759491,0.792307115928762,0.795599250759491,55404.7781693115,0.0,1.0
1995-06-16,28.75,28.88,28.63,28.63,8126,0.788740636528806,0.792307115928762,0.785448501698077,0.785448501698077,296196.860134095,0.0,1.0
1995-06-19,28.63,28.63,28.5,28.5,8640,0.785448501698077,0.785448501698077,0.78188202229812,0.78188202229812,314932.423278191,0.0,1.0
1995-06-20,28.5,28.5,28.38,28.38,5282,0.78188202229812,0.78188202229812,0.778589887467391,0.778589887467391,192531.604138357,0.0,1.0
1995-06-21,28.63,28.75,28.63,28.75,3040,0.785448501698077,0.788740636528806,0.785448501698077,0.788740636528806,110809.556338623,0.0,1.0
1995-06-22,29.25,29.25,28.5,28.5,48502,0.802457864990176,0.802457864990176,0.78188202229812,0.78188202229812,1767922.73076838,0.0,1.0
1995-06-23,29.0,29.25,28.88,29.13,4867,0.795599250759491,0.802457864990176,0.792307115928762,0.799165730159447,177404.641677657,0.0,1.0
1995-06-26,28.88,28.88,28.88,28.88,3653,0.792307115928762,0.792307115928762,0.792307115928762,0.792307115928762,133153.720166115,0.0,1.0
1995-06-27,29.0,29.13,28.88,28.88,5381,0.795599250759491,0.799165730159447,0.792307115928762,0.792307115928762,196140.204821753,0.0,1.0
1995-06-28,28.63,28.88,28.63,28.88,2231,0.785448501698077,0.792307115928762,0.785448501698077,0.792307115928762,81321.0921682459,0.0,1.0
1995-06-29,28.5,28.63,28.5,28.5,7108,0.78188202229812,0.785448501698077,0.78188202229812,0.78188202229812,259090.238965438,0.0,1.0
1995-06-30,28.5,28.5,28.38,28.5,9547,0.78188202229812,0.78188202229812,0.778589887467391,0.78188202229812,347993.037620011,0.0,1.0
1995-07-03,28.88,29.13,28.5,28.5,10575,0.792307115928762,0.799165730159447,0.78188202229812,0.78188202229812,385464.163908203,0.0,1.0
1995-07-05,28.5,29.13,28.5,28.75,429484,0.788905243270342,0.806344201279476,0.788905243270342,0.795825464702538,15515543.9825179,0.256,1.0
1995-07-06,28.75,29.13,28.5,28.5,599748,0.795825464702538,0.806344201279476,0.788905243270342,0.788905243270342,21666503.228123,0.0,1.0
1995-07-07,29.25,29.38,29.13,29.25,8640,0.80966590756693,0.813264422711672,0.806344201279476,0.80966590756693,312128.740556004,0.0,1.0
1995-07-10,29.75,30.0,29.63,29.63,22157,0.823506350431322,0.830426571863518,0.820184644143868,0.820184644143868,800444.039872614,0.0,1.0
1995-07-11,30.0,30.0,29.75,29.75,5074,0.830426571863518,0.830426571863518,0.823506350431322,0.823506350431322,183303.383053376,0.0,1.0
1995-07-12,29.88,30.0,29.75,29.88,3850,0.827104865576064,0.830426571863518,0.823506350431322,0.827104865576064,139085.144807942,0.0,1.0
1995-07-13,30.0,30.0,29.5,30.0,16667,0.830426571863518,0.830426571863518,0.816586128999126,0.830426571863518,602112.235977653,0.0,1.0
1995-07-14,30.38,30.38,29.75,29.88,5785,0.840945308440456,0.840945308440456,0.823506350431322,0.827104865576064,208988.977328297,0.0,1.0
1995-07-17,30.25,30.38,30.0,30.38,21763,0.837346793295714,0.840945308440456,0.830426571863518,0.840945308440456,786210.391287074,0.0,1.0
1995-07-18,30.0,30.25,29.75,30.13,5479,0.830426571863518,0.837346793295714,0.823506350431322,0.83402508700826,197934.417766938,0.0,1.0
1995-07-19,30.0,30.25,29.75,29.88,3346,0.830426571863518,0.837346793295714,0.823506350431322,0.827104865576064,120877.634942175,0.0,1.0
1995-07-20,30.63,30.63,29.88,30.0,36702,0.847865529872652,0.847865529872652,0.827104865576064,0.830426571863518,1325896.87915353,0.0,1.0
1995-07-21,30.0,30.38,30.0,30.38,10258,0.830426571863518,0.840945308440456,0.830426571863518,0.840945308440456,370580.627386978,0.0,1.0
1995-07-24,30.25,30.5,30.13,30.25,26126,0.837346793295714,0.84426701472791,0.83402508700826,0.837346793295714,943828.180065528,0.0,1.0
1995-07-25,30.13,30.38,30.13,30.25,16667,0.83402508700826,0.840945308440456,0.83402508700826,0.837346793295714,602112.235977653,0.0,1.0
1995-07-26,30.63,30.75,30.38,30.38,31726,0.847865529872652,0.851187236160106,0.840945308440456,0.840945308440456,1146133.84524072,0.0,1.0
1995-07-27,31.25,31.38,30.88,30.88,5479,0.865027679024498,0.86862619416924,0.854785751304848,0.854785751304848,197934.417766938,0.0,1.0
1995-07-28,31.38,31.63,31.25,31.63,36199,0.86862619416924,0.875546415601436,0.865027679024498,0.875546415601436,1307725.4952994,0.0,1.0
1995-07-31,31.38,31.5,31.25,31.38,9350,0.86862619416924,0.871947900456694,0.865027679024498,0.86862619416924,337778.208819287,0.0,1.0
1995-08-01,31.13,31.38,31.13,31.25,3237,0.861705972737044,0.86862619416924,0.861705972737044,0.865027679024498,116939.899673586,0.0,1.0
1995-08-02,31.5,31.63,31.38,31.38,28270,0.871947900456694,0.875546415601436,0.86862619416924,0.86862619416924,1021282.34901831,0.0,1.0
1995-08-03,31.63,31.75,31.5,31.5,29790,0.875546415601436,0.87886812188889,0.871947900456694,0.871947900456694,1076193.88670872,0.0,1.0
1995-08-04,31.63,31.75,31.63,31.63,29593,0.875546415601436,0.87886812188889,0.875546415601436,0.875546415601436,1069077.06241595,0.0,1.0
1995-08-07,31.5,31.63,31.38,31.38,11680,0.871947900456694,0.875546415601436,0.86862619416924,0.86862619416924,421951.815936821,0.0,1.0
1995-08-08,31.25,31.5,31.25,31.5,11483,0.865027679024498,0.871947900456694,0.865027679024498,0.871947900456694,414834.991644051,0.0,1.0
1995-08-09,31.63,31.63,31.25,31.25,9963,0.875546415601436,0.875546415601436,0.865027679024498,0.865027679024498,359923.453953642,0.0,1.0
1995-08-10,31.25,31.38,31.13,31.38,4560,0.865027679024498,0.86862619416924,0.861705972737044,0.86862619416924,164734.613071224,0.0,1.0
1995-08-11,31.5,31.88,31.38,31.5,4768,0.871947900456694,0.882466637033632,0.86862619416924,0.871947900456694,172248.823492017,0.0,1.0
1995-08-14,31.38,31.5,31.25,31.5,9252,0.86862619416924,0.871947900456694,0.865027679024498,0.871947900456694,334237.859678721,0.0,1.0
1995-08-15,30.75,31.13,30.63,31.0,4560,0.851187236160106,0.861705972737044,0.847865529872652,0.858107457592302,164734.613071224,0.0,1.0
1995-08-16,30.75,30.88,30.63,30.63,5282,0.851187236160106,0.854785751304848,0.847865529872652,0.847865529872652,190817.593474168,0.0,1.0
1995-08-17,30.75,30.88,30.63,30.88,3040,0.851187236160106,0.854785751304848,0.847865529872652,0.854785751304848,109823.075380816,0.0,1.0
1995-08-18,30.75,30.88,30.5,30.5,3139,0.851187236160106,0.854785751304848,0.84426701472791,0.84426701472791,113399.550533021,0.0,1.0
1995-08-21,30.5,30.88,30.38,30.63,5074,0.84426701472791,0.854785751304848,0.840945308440456,0.847865529872652,183303.383053376,0.0,1.0
1995-08-22,30.13,30.38,30.0,30.25,10575,0.83402508700826,0.840945308440456,0.830426571863518,0.837346793295714,382032.573076359,0.0,1.0
1995-08-23,30.25,30.38,30.13,30.13,6496,0.837346793295714,0.840945308440456,0.83402508700826,0.83402508700826,234674.571603218,0.0,1.0
1995-08-24,30.25,30.5,30.25,30.25,2023,0.837346793295714,0.84426701472791,0.837346793295714,0.837346793295714,73082.9215445366,0.0,1.0
1995-08-25,30.25,30.63,30.25,30.38,2329,0.837346793295714,0.847865529872652,0.837346793295714,0.840945308440456,84137.4811058951,0.0,1.0
1995-08-28,30.13,30.38,30.13,30.25,3751,0.83402508700826,0.840945308440456,0.83402508700826,0.837346793295714,135508.669655737,0.0,1.0
1995-08-29,30.13,30.25,30.0,30.0,7819,0.83402508700826,0.837346793295714,0.830426571863518,0.830426571863518,282469.285000856,0.0,1.0
1995-08-30,29.63,30.0,29.63,30.0,6605,0.820184644143868,0.830426571863518,0.820184644143868,0.830426571863518,238612.306871806,0.0,1.0
1995-08-31,30.13,30.25,29.88,30.0,30206,0.83402508700826,0.837346793295714,0.827104865576064,0.830426571863518,1091222.30755031,0.0,1.0
1995-09-01,30.0,30.13,29.88,30.0,4156,0.830426571863518,0.83402508700826,0.827104865576064,0.830426571863518,150139.7043693,0.0,1.0
1995-09-05,30.13,30.25,30.0,30.0,3346,0.83402508700826,0.837346793295714,0.830426571863518,0.830426571863518,120877.634942175,0.0,1.0
1995-09-06,30.25,30.38,30.25,30.25,1914,0.837346793295714,0.840945308440456,0.837346793295714,0.837346793295714,69145.1862759482,0.0,1.0
1995-09-07,30.13,30.38,30.13,30.13,3139,0.83402508700826,0.840945308440456,0.83402508700826,0.83402508700826,113399.550533021,0.0,1.0
1995-09-08,30.0,30.25,30.0,30.13,2526,0.830426571863518,0.837346793295714,0.830426571863518,0.83402508700826,91254.3053986651,0.0,1.0
1995-09-11,30.5,30.75,30.25,30.25,5381,0.84426701472791,0.851187236160106,0.837346793295714,0.837346793295714,194394.068626373,0.0,1.0
1995-09-12,30.75,30.88,30.63,30.63,5479,0.851187236160106,0.854785751304848,0.847865529872652,0.847865529872652,197934.417766938,0.0,1.0
1995-09-13,30.38,30.5,30.38,30.5,2023,0.840945308440456,0.84426701472791,0.840945308440456,0.84426701472791,73082.9215445366,0.0,1.0
1995-09-14,30.5,30.63,30.25,30.38,2428,0.84426701472791,0.847865529872652,0.837346793295714,0.840945308440456,87713.9562580993,0.0,1.0
1995-09-15,30.13,30.63,30.13,30.5,6496,0.83402508700826,0.847865529872652,0.83402508700826,0.84426701472791,234674.571603218,0.0,1.0
1995-09-18,30.38,30.38,30.13,30.25,6288,0.840945308440456,0.840945308440456,0.83402508700826,0.837346793295714,227160.361182425,0.0,1.0
1995-09-19,30.5,30.63,30.38,30.38,2526,0.84426701472791,0.847865529872652,0.840945308440456,0.840945308440456,91254.3053986651,0.0,1.0
1995-09-20,31.0,31.0,30.63,30.75,11067,0.858107457592302,0.858107457592302,0.847865529872652,0.851187236160106,399806.570802465,0.0,1.0
1995-09-21,31.5,31.5,30.88,30.88,2329,0.871947900456694,0.871947900456694,0.854785751304848,0.854785751304848,84137.4811058951,0.0,1.0
1995-09-22,30.75,30.88,30.5,30.88,29374,0.851187236160106,0.854785751304848,0.84426701472791,0.854785751304848,1061165.46586714,0.0,1.0
1995-09-25,30.63,30.63,30.13,30.63,13309,0.847865529872652,0.847865529872652,0.83402508700826,0.847865529872652,480801.088895817,0.0,1.0
1995-09-26,30.63,30.88,30.5,30.63,9864,0.847865529872652,0.854785751304848,0.84426701472791,0.847865529872652,356346.978801438,0.0,1.0
1995-09-27,30.38,30.5,30.38,30.38,3040,0.840945308440456,0.84426701472791,0.840945308440456,0.840945308440456,109823.075380816,0.0,1.0
1995-09-28,30.63,30.75,30.25,30.25,4670,0.847865529872652,0.851187236160106,0.837346793295714,0.837346793295714,168708.474351451,0.0,1.0
1995-09-29,30.63,31.0,30.5,30.5,6288,0.847865529872652,0.858107457592302,0.84426701472791,0.84426701472791,227160.361182425,0.0,1.0
1995-10-02,30.75,31.0,30.5,30.75,14939,0.851187236160106,0.858107457592302,0.84426701472791,0.851187236160106,539686.487866452,0.0,1.0
1995-10-03,30.38,30.75,30.25,30.75,15453,0.840945308440456,0.851187236160106,0.837346793295714,0.851187236160106,558255.257848603,0.0,1.0
1995-10-04,29.75,30.0,29.75,30.0,3554,0.830481933634975,0.837460773413421,0.830481933634975,0.837460773413421,127313.425756559,0.252,1.0
1995-10-05,30.0,30.13,29.63,29.75,729210,0.837460773413421,0.841089770098212,0.827132090541322,0.830481933634975,26122178.7270513,0.0,1.0
1995-10-06,29.88,29.88,29.38,29.75,8224,0.834110930319767,0.834110930319767,0.820153250762877,0.830481933634975,294604.843393906,0.0,1.0
1995-10-09,29.63,29.75,29.5,29.75,2636,0.827132090541322,0.830481933634975,0.82350309385653,0.830481933634975,94428.3034030077,0.0,1.0
1995-10-10,29.25,29.63,29.25,29.5,3237,0.816524254078085,0.827132090541322,0.816524254078085,0.82350309385653,115957.669998307,0.0,1.0
1995-10-11,29.75,30.0,29.0,29.0,15650,0.830481933634975,0.837460773413421,0.80954541429964,0.80954541429964,560623.273238646,0.0,1.0
1995-10-12,29.88,29.88,29.63,29.63,2023,0.834110930319767,0.834110930319767,0.827132090541322,0.827132090541322,72469.0659272703,0.0,1.0
1995-10-13,30.88,30.88,30.13,30.13,9252,0.862026289433548,0.862026289433548,0.841089770098212,0.841089770098212,331430.448818144,0.0,1.0
1995-10-16,30.88,30.88,30.38,30.75,2942,0.862026289433548,0.862026289433548,0.848068609876657,0.858397292748756,105390.010854191,0.0,1.0
1995-10-17,30.5,30.88,30.13,30.88,16360,0.851418452970311,0.862026289433548,0.841089770098212,0.862026289433548,586057.300331262,0.0,1.0
1995-10-18,30.5,30.88,30.38,30.5,9646,0.851418452970311,0.862026289433548,0.848068609876657,0.851418452970311,345544.542725877,0.0,1.0
1995-10-19,30.63,30.63,30.5,30.5,7415,0.855047449655102,0.855047449655102,0.851418452970311,0.851418452970311,265624.381537672,0.0,1.0
1995-10-20,30.75,30.88,30.5,30.5,5577,0.858397292748756,0.862026289433548,0.851418452970311,0.851418452970311,199782.491683829,0.0,1.0
1995-10-23,30.13,30.5,30.13,30.5,2843,0.841089770098212,0.851418452970311,0.841089770098212,0.851418452970311,101843.576090573,0.0,1.0
1995-10-24,30.25,30.38,30.13,30.25,4364,0.844439613191866,0.848068609876657,0.841089770098212,0.844439613191866,156329.710186163,0.0,1.0
1995-10-25,30.25,30.38,30.13,30.25,5381,0.844439613191866,0.848068609876657,0.841089770098212,0.844439613191866,192761.267303333,0.0,1.0
1995-10-26,30.38,30.38,30.0,30.25,5282,0.848068609876657,0.848068609876657,0.837460773413421,0.844439613191866,189214.832539714,0.0,1.0
1995-10-27,30.13,30.25,30.0,30.13,42093,0.841089770098212,0.844439613191866,0.837460773413421,0.841089770098212,1507879.58085842,0.0,1.0
1995-10-30,30.25,30.25,30.0,30.0,5577,0.844439613191866,0.844439613191866,0.837460773413421,0.837460773413421,199782.491683829,0.0,1.0
1995-10-31,30.38,30.63,30.13,30.25,21763,0.848068609876657,0.855047449655102,0.841089770098212,0.844439613191866,779606.664248732,0.0,1.0
1995-11-01,30.13,30.25,30.0,30.13,2023,0.841089770098212,0.844439613191866,0.837460773413421,0.841089770098212,72469.0659272704,0.0,1.0
1995-11-02,30.5,30.5,30.13,30.13,4976,0.851418452970311,0.851418452970311,0.841089770098212,0.841089770098212,178253.125088531,0.0,1.0
1995-11-03,30.25,30.38,30.13,30.38,3139,0.844439613191866,0.848068609876657,0.841089770098212,0.848068609876657,112447.057808058,0.0,1.0
1995-11-06,30.38,30.5,30.13,30.13,5785,0.848068609876657,0.851418452970311,0.841089770098212,0.841089770098212,207233.586944765,0.0,1.0
1995-11-07,30.75,31.0,30.5,30.75,4560,0.858397292748756,0.865376132527201,0.851418452970311,0.858397292748756,163350.93456666,0.0,1.0
1995-11-08,31.25,31.25,31.0,31.0,5479,0.872354972305647,0.872354972305647,0.865376132527201,0.865376132527201,196271.879493581,0.0,1.0
1995-11-09,30.63,31.25,30.63,31.0,4462,0.855047449655102,0.872354972305647,0.855047449655102,0.865376132527201,159840.322376411,0.0,1.0
1995-11-10,31.38,31.38,31.0,31.25,9143,0.875983968990438,0.875983968990438,0.865376132527201,0.872354972305647,327525.788320827,0.0,1.0
1995-11-13,31.13,31.38,31.13,31.25,9547,0.869005129211993,0.875983968990438,0.869005129211993,0.872354972305647,341998.107962259,0.0,1.0
1995-11-14,31.0,31.13,31.0,31.13,29178,0.865376132527201,0.869005129211993,0.865376132527201,0.869005129211993,1045231.0457864,0.0,1.0
1995-11-15,31.63,31.63,31.13,31.13,3751,0.882962808768883,0.882962808768883,0.869005129211993,0.869005129211993,134370.472710426,0.0,1.0
1995-11-16,31.38,31.75,31.38,31.5,19116,0.875983968990438,0.886312651862537,0.875983968990438,0.879333812084092,684784.312538655,0.0,1.0
1995-11-17,31.13,31.38,30.38,31.38,2636,0.869005129211993,0.875983968990438,0.848068609876657,0.875983968990438,94428.3034030077,0.0,1.0
1995-11-20,31.63,32.0,31.63,31.75,12598,0.882962808768883,0.893291491640982,0.882962808768883,0.886312651862537,451292.779313768,0.0,1.0
1995-11-21,31.88,32.0,31.75,31.75,10061,0.889941648547328,0.893291491640982,0.886312651862537,0.886312651862537,360410.910674378,0.0,1.0
1995-11-22,33.13,33.13,32.13,32.13,51859,0.924835847439554,0.924835847439554,0.896920488325774,0.896920488325774,1857722.83238869,0.0,1.0
1995-11-24,32.63,33.0,32.63,32.88,1914,0.910878167882664,0.921206850754763,0.910878167882664,0.917857007661109,68564.4054299533,0.0,1.0
1995-11-27,33.13,33.38,33.0,33.0,14534,0.924835847439554,0.931814687217999,0.921206850754763,0.921206850754763,520645.281357858,0.0,1.0
1995-11-28,33.63,33.63,33.0,33.13,6190,0.938793526996445,0.938793526996445,0.921206850754763,0.924835847439554,221741.729159567,0.0,1.0
1995-11-29,33.5,33.63,33.25,33.25,34974,0.935164530311653,0.938793526996445,0.928185690533208,0.928185690533208,1252858.68103824,0.0,1.0
1995-11-30,32.88,33.13,32.88,33.13,4057,0.917857007661109,0.924835847439554,0.917857007661109,0.924835847439554,145332.180161609,0.0,1.0
1995-12-01,33.13,33.13,32.88,32.88,3237,0.924835847439554,0.924835847439554,0.917857007661109,0.917857007661109,115957.669998307,0.0,1.0
1995-12-04,32.88,33.0,32.63,33.0,5381,0.917857007661109,0.921206850754763,0.910878167882664,0.921206850754763,192761.267303333,0.0,1.0
1995-12-05,33.0,33.0,32.75,32.75,3653,0.921206850754763,0.921206850754763,0.914228010976318,0.914228010976318,130859.860520177,0.0,1.0
1995-12-06,32.75,32.75,32.63,32.75,4670,0.914228010976318,0.914228010976318,0.910878167882664,0.914228010976318,167291.417637347,0.0,1.0
1995-12-07,32.75,32.75,32.5,32.5,4867,0.914228010976318,0.914228010976318,0.907249171197872,0.907249171197872,174348.464591213,0.0,1.0
1995-12-08,32.63,32.75,32.38,32.63,3850,0.910878167882664,0.914228010976318,0.903899328104219,0.910878167882664,137916.907474044,0.0,1.0
1995-12-11,32.63,32.63,32.5,32.5,11385,0.910878167882664,0.910878167882664,0.907249171197872,0.907249171197872,407839.997816101,0.0,1.0
1995-12-12,33.13,33.25,32.88,33.0,10871,0.924835847439554,0.928185690533208,0.917857007661109,0.921206850754763,389427.195103982,0.0,1.0
1995-12-13,33.13,33.13,33.0,33.0,6802,0.924835847439554,0.924835847439554,0.921206850754763,0.921206850754763,243665.144061934,0.0,1.0
1995-12-14,33.38,33.5,33.13,33.38,5381,0.931814687217999,0.935164530311653,0.924835847439554,0.931814687217999,192761.267303333,0.0,1.0
1995-12-15,33.38,33.38,33.13,33.25,6288,0.931814687217999,0.931814687217999,0.924835847439554,0.928185690533208,225252.341349815,0.0,1.0
1995-12-18,33.38,33.88,33.38,33.63,15551,0.931814687217999,0.94577236677489,0.931814687217999,0.938793526996445,557076.838475028,0.0,1.0
1995-12-19,33.63,33.63,33.25,33.5,3850,0.938793526996445,0.938793526996445,0.928185690533208,0.935164530311653,137916.907474044,0.0,1.0
1995-12-20,34.25,34.63,33.88,33.88,17793,0.956101049646989,0.966708886110225,0.94577236677489,0.94577236677489,637391.047970302,0.0,1.0
1995-12-21,34.63,34.88,34.38,34.38,10969,0.966708886110225,0.97368772588867,0.95973004633178,0.95973004633178,392937.807294231,0.0,1.0
1995-12-22,34.38,35.5,34.25,34.5,13615,0.95973004633178,0.990995248539214,0.956101049646989,0.963079889425434,487724.336430937,0.0,1.0
1995-12-26,34.5,34.88,34.38,34.63,3237,0.963079889425434,0.97368772588867,0.95973004633178,0.966708886110225,115957.669998307,0.0,1.0
1995-12-27,35.13,35.38,35.13,35.13,7929,0.980666565667116,0.987645405445561,0.980666565667116,0.980666565667116,284037.184249791,0.0,1.0
1995-12-28,35.13,35.38,35.13,35.13,96610,0.980666565667116,0.987645405445561,0.980666565667116,0.980666565667116,3460818.81326425,0.0,1.0
1995-12-29,35.75,36.13,35.13,35.13,3850,0.99797408831766,1.0085819247809,0.980666565667116,0.980666565667116,137916.907474044,0.0,1.0
1996-01-02,36.37,36.75,36.37,36.37,7929,1.0152816109682,1.02588944743144,1.0152816109682,1.0152816109682,284037.184249792,0.0,1.0
1996-01-03,36.5,36.63,35.88,36.5,9744,1.018910607653,1.02253960433779,1.00160308500245,1.018910607653,349055.154916124,0.0,1.0
1996-01-04,36.375,36.75,36.375,36.375,16667,1.01542118776377,1.02588944743144,1.01542118776377,1.01542118776377,597054.830355817,0.0,1.0
1996-01-05,36.5,36.625,35.875,36.5,574322,1.02605693958612,1.02957083321484,1.00848747144252,1.02605693958612,20430399.3192188,0.256,1.0
1996-01-08,35.75,35.75,35.5,35.63,1914,1.00497357781381,1.00497357781381,0.997945790556366,1.00160023993023,68086.8646804136,0.0,1.0
1996-01-09,35.5,35.88,35.5,35.75,5884,0.997945790556366,1.00862802718767,0.997945790556366,1.00497357781381,209311.970626727,0.0,1.0
1996-01-10,35.75,35.75,35.5,35.625,2428,1.00497357781381,1.00497357781381,0.997945790556366,1.00145968418509,86371.4249968883,0.0,1.0
1996-01-11,35.5,35.875,35.5,35.75,7721,0.997945790556366,1.00848747144252,0.997945790556366,1.00497357781381,274659.708567124,0.0,1.0
1996-01-12,35.375,35.5,35.25,35.375,11778,0.994431896927647,0.997945790556366,0.990918003298927,0.994431896927647,418979.671998911,0.0,1.0
1996-01-15,36.0,36.12,35.75,35.75,6288,1.01200136507124,1.01537470295482,1.00497357781381,1.00497357781381,223683.492743179,0.0,1.0
1996-01-16,35.63,35.75,35.25,35.75,2843,1.00160023993023,1.00497357781381,0.990918003298927,1.00497357781381,101134.250933343,0.0,1.0
1996-01-17,36.0,36.125,35.75,35.75,2636,1.01200136507124,1.01551525869996,1.00497357781381,1.00497357781381,93770.6245023887,0.0,1.0
1996-01-18,35.625,35.75,35.25,35.75,6496,1.00145968418509,1.00497357781381,0.990918003298927,1.00497357781381,231082.692248677,0.0,1.0
1996-01-19,35.75,35.75,35.5,35.75,3040,1.00497357781381,1.00497357781381,0.997945790556366,1.00497357781381,108142.146618839,0.0,1.0
1996-01-22,36.12,36.5,36.0,36.12,3237,1.01537470295482,1.02605693958612,1.01200136507124,1.01537470295482,115150.042304336,0.0,1.0
1996-01-23,35.5,36.37,35.5,36.0,9963,0.997945790556366,1.02240249021225,0.997945790556366,1.01200136507124,354414.541698518,0.0,1.0
1996-01-24,36.125,36.5,36.0,36.125,9646,1.01551525869996,1.02605693958612,1.01200136507124,1.01551525869996,343137.877067542,0.0,1.0
1996-01-25,35.5,36.375,35.5,36.0,4670,0.997945790556366,1.0225430459574,0.997945790556366,1.01200136507124,166126.258128283,0.0,1.0
1996-01-26,36.625,37.25,36.125,36.125,3653,1.02957083321484,1.04714030135844,1.01551525869996,1.01551525869996,129948.441315336,0.0,1.0
1996-01-29,35.75,36.12,35.75,36.12,4364,1.00497357781381,1.01537470295482,1.00497357781381,1.01537470295482,155240.897317307,0.0,1.0
1996-01-30,36.0,36.12,35.63,35.88,6605,1.01200136507124,1.01537470295482,1.00160023993023,1.00862802718767,234960.157374157,0.0,1.0
1996-01-31,35.75,36.125,35.75,36.125,6288,1.00497357781381,1.01551525869996,1.00497357781381,1.01551525869996,223683.492743177,0.0,1.0
1996-02-01,36.0,36.125,35.625,35.875,9963,1.01200136507124,1.01551525869996,1.00145968418509,1.00848747144252,354414.54169852,0.0,1.0
1996-02-02,36.5,36.75,36.125,36.125,4560,1.02605693958612,1.03308472684356,1.01551525869996,1.01551525869996,162213.219928259,0.0,1.0
1996-02-05,36.375,36.375,36.125,36.25,5381,1.0225430459574,1.0225430459574,1.01551525869996,1.01902915232868,191418.714130255,0.0,1.0
1996-02-06,36.625,36.75,36.375,36.5,3445,1.02957083321484,1.03308472684356,1.0225430459574,1.02605693958612,122549.241809836,0.0,1.0
1996-02-07,37.125,37.375,36.875,36.875,6999,1.04362640772972,1.05065419498716,1.03659862047228,1.03659862047228,248975.94874515,0.0,1.0
1996-02-08,38.0,38.125,36.875,36.875,6091,1.06822366313076,1.07173755675948,1.03659862047228,1.03659862047228,216675.59705768,0.0,1.0
1996-02-09,37.75,38.25,37.75,37.875,5687,1.06119587587332,1.0752514503882,1.06119587587332,1.06470976950204,202304.07494123,0.0,1.0
1996-02-12,38.0,38.25,37.75,38.25,12095,1.06822366313076,1.0752514503882,1.06119587587332,1.0752514503882,430256.336629888,0.0,1.0
1996-02-13,38.0,38.0,37.75,37.875,9547,1.06822366313076,1.06822366313076,1.06119587587332,1.06470976950204,339616.142687519,0.0,1.0
1996-02-14,38.125,38.25,38.0,38.0,45046,1.07173755675948,1.0752514503882,1.06822366313076,1.06822366313076,1602424.71598428,0.0,1.0
1996-02-15,38.5,38.625,38.125,38.25,2734,1.08227923764564,1.08579313127436,1.07173755675948,1.0752514503882,97256.7858078637,0.0,1.0
1996-02-16,39.875,40.0,39.0,39.0,8224,1.12093206756155,1.12444596119027,1.09633481216051,1.09633481216051,292552.965063597,0.0,1.0
1996-02-20,39.5,39.75,39.5,39.75,2526,1.11039038667539,1.11741817393283,1.11039038667539,1.11741817393283,89857.5863023647,0.0,1.0
1996-02-21,39.875,40.125,39.5,39.5,7721,1.12093206756155,1.12795985481899,1.11039038667539,1.11039038667539,274659.708567125,0.0,1.0
1996-02-22,40.5,40.5,40.0,40.0,8322,1.13850153570515,1.13850153570515,1.12444596119027,1.12444596119027,296039.126369073,0.0,1.0
1996-02-23,39.75,40.25,39.75,40.25,6091,1.11741817393283,1.13147374844771,1.11741817393283,1.13147374844771,216675.597057681,0.0,1.0
1996-02-26,39.625,39.875,39.625,39.75,9033,1.11390428030411,1.12093206756155,1.11390428030411,1.11741817393283,321331.582371045,0.0,1.0
1996-02-27,39.75,40.125,39.375,39.5,4265,1.11741817393283,1.12795985481899,1.10687649304667,1.11039038667539,151719.162937286,0.0,1.0
1996-02-28,38.75,39.75,38.625,39.625,7612,1.08930702490308,1.11741817393283,1.08579313127436,1.11390428030411,270782.243441645,0.0,1.0
1996-02-29,39.0,39.0,38.75,38.875,4057,1.09633481216051,1.09633481216051,1.08930702490308,1.0928209185318,144319.963431787,0.0,1.0
1996-03-01,39.25,39.25,39.0,39.0,3139,1.10336259941795,1.10336259941795,1.09633481216051,1.09633481216051,111663.880998861,0.0,1.0
1996-03-04,37.37,37.75,37.25,37.75,2734,1.05051363924201,1.06119587587332,1.04714030135844,1.06119587587332,97256.7858078641,0.0,1.0
1996-03-05,36.5,36.63,36.25,36.5,11680,1.02605693958612,1.02971138895999,1.01902915232868,1.02605693958612,415493.510693436,0.0,1.0
1996-03-06,37.375,37.75,37.25,37.75,21249,1.05065419498716,1.06119587587332,1.04714030135844,1.06119587587332,755892.261020959,0.0,1.0
1996-03-07,36.5,36.625,36.25,36.5,9252,1.02605693958612,1.02957083321484,1.01902915232868,1.02605693958612,329122.085696547,0.0,1.0
1996-03-08,36.5,36.875,36.125,36.625,8432,1.02605693958612,1.03659862047228,1.01551525869996,1.02957083321484,299952.164569097,0.0,1.0
1996-03-11,36.25,36.25,35.63,36.0,8738,1.01902915232868,1.01902915232868,1.00160023993023,1.01200136507124,310837.525380073,0.0,1.0
1996-03-12,36.0,36.12,35.88,36.0,5687,1.01200136507124,1.01537470295482,1.00862802718767,1.01200136507124,202304.074941231,0.0,1.0
1996-03-13,36.25,36.25,35.625,36.0,6704,1.01902915232868,1.01902915232868,1.00145968418509,1.01200136507124,238481.891754178,0.0,1.0
1996-03-14,36.0,36.125,35.875,36.0,4867,1.01200136507124,1.01551525869996,1.00848747144252,1.01200136507124,173134.153813781,0.0,1.0
1996-03-15,36.375,36.375,35.875,36.0,3237,1.0225430459574,1.0225430459574,1.00848747144252,1.01200136507124,115150.042304337,0.0,1.0
1996-03-18,36.5,36.88,36.25,36.25,14326,1.02605693958612,1.03673917621743,1.01902915232868,1.01902915232868,509619.865941281,0.0,1.0
1996-03-19,36.75,37.0,36.63,36.75,4560,1.03308472684356,1.040112514101,1.02971138895999,1.03308472684356,162213.219928259,0.0,1.0
1996-03-20,36.5,36.875,36.25,36.25,7721,1.02605693958612,1.03659862047228,1.01902915232868,1.01902915232868,274659.708567125,0.0,1.0
1996-03-21,36.75,37.0,36.625,36.75,5282,1.03308472684356,1.040112514101,1.02957083321484,1.03308472684356,187896.979750234,0.0,1.0
1996-03-22,37.0,37.0,36.5,36.875,18602,1.040112514101,1.040112514101,1.02605693958612,1.03659862047228,661730.332698569,0.0,1.0
1996-03-25,37.88,38.0,37.37,37.37,80949,1.06485032524719,1.06822366313076,1.05051363924201,1.05051363924201,2879604.8113975,0.0,1.0
1996-03-26,37.5,38.0,37.5,37.75,60805,1.05416808861588,1.06822366313076,1.05416808861588,1.06119587587332,2163020.79774951,0.0,1.0
1996-03-27,37.875,38.0,37.375,37.375,7108,1.06470976950204,1.06822366313076,1.05065419498716,1.05065419498716,252853.413870628,0.0,1.0
1996-03-28,37.5,38.0,37.5,37.75,4768,1.05416808861588,1.06822366313076,1.05416808861588,1.06119587587332,169612.419433758,0.0,1.0
1996-03-29,37.125,37.5,37.125,37.375,4057,1.04362640772972,1.05416808861588,1.04362640772972,1.05065419498716,144319.963431787,0.0,1.0
1996-04-01,37.5,37.62,37.13,37.13,6605,1.05416808861588,1.05754142649945,1.04376696347487,1.04376696347487,234960.157374156,0.0,1.0
1996-04-02,37.5,37.625,37.125,37.125,3653,1.05416808861588,1.0576819822446,1.04362640772972,1.04362640772972,129948.441315335,0.0,1.0
1996-04-03,37.5,37.75,37.375,37.75,2734,1.05416808861588,1.06119587587332,1.05065419498716,1.06119587587332,97256.785807864,0.0,1.0
1996-04-04,37.375,37.5,37.0,37.375,2428,1.06260143332481,1.06615528427238,1.05193988048208,1.06260143332481,85400.3177052568,0.425,1.0
1996-04-08,37.62,37.88,37.5,37.5,3445,1.06956698118205,1.07695899115301,1.06615528427238,1.06615528427238,121171.373350334,0.0,1.0
1996-04-09,37.625,37.875,37.5,37.5,7108,1.06970913521996,1.07681683711511,1.06615528427238,1.06615528427238,250010.485275521,0.0,1.0
1996-04-10,37.375,37.625,37.25,37.5,10357,1.06260143332481,1.06970913521996,1.05904758237723,1.06615528427238,364287.928531032,0.0,1.0
1996-04-11,37.25,37.75,36.5,36.75,3653,1.05904758237723,1.07326298616753,1.03772447669178,1.04483217858693,128487.380797901,0.0,1.0
1996-04-12,37.125,37.5,36.875,37.5,4364,1.05549373142966,1.06615528427238,1.04838602953451,1.06615528427238,153495.463947999,0.0,1.0
1996-04-15,37.75,38.0,37.75,37.88,2329,1.07326298616753,1.08037068806268,1.07326298616753,1.07695899115301,81918.1795451169,0.0,1.0
1996-04-16,37.75,38.0,37.75,37.875,7218,1.07326298616753,1.08037068806268,1.07326298616753,1.07681683711511,253879.527675678,0.0,1.0
1996-04-17,38.25,38.5,38.125,38.25,4867,1.08747838995783,1.09458609185298,1.08392453901025,1.08747838995783,171187.53965053,0.0,1.0
1996-04-18,38.0,38.375,37.875,38.375,5381,1.08037068806268,1.0910322409054,1.07681683711511,1.0910322409054,189266.519593076,0.0,1.0
1996-04-19,38.375,38.5,38.25,38.25,3040,1.0910322409054,1.09458609185298,1.08747838995783,1.08747838995783,106926.262695215,0.0,1.0
1996-04-22,39.0,39.25,38.5,38.5,3751,1.10880149564328,1.11590919753843,1.09458609185298,1.09458609185298,131934.345845312,0.0,1.0
1996-04-23,39.0,39.25,38.5,38.75,8322,1.10880149564328,1.11590919753843,1.09458609185298,1.10169379374813,292710.644128149,0.0,1.0
1996-04-24,38.5,39.0,38.5,38.75,214184,1.09458609185298,1.10880149564328,1.09458609185298,1.10169379374813,7533517.97668153,0.0,1.0
1996-04-25,38.625,38.75,38.5,38.625,5785,1.09813994280055,1.10169379374813,1.09458609185298,1.09813994280055,203476.457135467,0.0,1.0
1996-04-26,38.5,38.75,38.5,38.5,7218,1.09458609185298,1.10169379374813,1.09458609185298,1.09458609185298,253879.527675677,0.0,1.0
1996-04-29,38.5,38.62,38.5,38.5,5173,1.09458609185298,1.09799778876265,1.09458609185298,1.09458609185298,181950.512145508,0.0,1.0
1996-04-30,38.5,38.625,38.5,38.5,4462,1.09458609185298,1.09813994280055,1.09458609185298,1.09458609185298,156942.42899541,0.0,1.0
1996-05-01,37.5,38.375,37.5,38.375,5173,1.06615528427238,1.0910322409054,1.06615528427238,1.0910322409054,181950.512145509,0.0,1.0
1996-05-02,37.37,37.62,37.37,37.5,3445,1.0624592792869,1.06956698118205,1.0624592792869,1.06615528427238,121171.373350334,0.0,1.0
1996-05-03,37.375,37.75,37.375,37.5,3237,1.06260143332481,1.07326298616753,1.06260143332481,1.06615528427238,113855.365902766,0.0,1.0
1996-05-06,37.62,37.62,37.37,37.37,5381,1.06956698118205,1.06956698118205,1.0624592792869,1.0624592792869,189266.519593076,0.0,1.0
1996-05-07,37.37,37.5,37.25,37.5,4560,1.0624592792869,1.06615528427238,1.05904758237723,1.06615528427238,160389.394042823,0.0,1.0
1996-05-08,37.625,37.625,37.375,37.375,5173,1.06970913521996,1.06970913521996,1.06260143332481,1.06260143332481,181950.512145508,0.0,1.0
1996-05-09,37.375,37.5,37.25,37.5,2843,1.06260143332481,1.06615528427238,1.05904758237723,1.06615528427238,99997.1594876627,0.0,1.0
1996-05-10,37.375,37.5,37.25,37.25,5884,1.06260143332481,1.06615528427238,1.05904758237723,1.05904758237723,206958.595295606,0.0,1.0
1996-05-13,38.13,38.38,38.0,38.0,4156,1.08406669304816,1.09117439494331,1.08037068806268,1.08037068806268,146179.456500431,0.0,1.0
1996-05-14,37.62,38.13,37.5,38.13,1422,1.06956698118205,1.08406669304816,1.06615528427238,1.08406669304816,50016.166300196,0.0,1.0
1996-05-15,38.125,38.375,38.0,38.0,4057,1.08392453901025,1.0910322409054,1.08037068806268,1.08037068806268,142697.318340292,0.0,1.0
1996-05-16,37.625,38.125,37.5,38.125,2329,1.06970913521996,1.08392453901025,1.06615528427238,1.08392453901025,81918.1795451165,0.0,1.0
1996-05-17,38.25,38.375,37.625,37.625,4670,1.08747838995783,1.0910322409054,1.06970913521996,1.06970913521996,164258.436442978,0.0,1.0
1996-05-20,38.38,38.5,38.13,38.25,1105,1.09117439494331,1.09458609185298,1.08406669304816,1.08747838995783,38866.2895652013,0.0,1.0
1996-05-21,38.25,38.38,38.13,38.25,4462,1.08747838995783,1.09117439494331,1.08406669304816,1.08747838995783,156942.42899541,0.0,1.0
1996-05-22,38.375,38.5,38.125,38.25,2843,1.0910322409054,1.09458609185298,1.08392453901025,1.08747838995783,99997.1594876633,0.0,1.0
1996-05-23,38.25,38.375,38.125,38.25,12194,1.08747838995783,1.0910322409054,1.08392453901025,1.08747838995783,428900.936613634,0.0,1.0
1996-05-24,37.625,38.125,37.625,38.125,5993,1.06970913521996,1.08392453901025,1.06970913521996,1.08392453901025,210792.464583033,0.0,1.0
1996-05-28,37.88,38.5,37.62,38.13,20932,1.07695899115301,1.09458609185298,1.06956698118205,1.08406669304816,736243.595636918,0.0,1.0
1996-05-29,37.5,37.75,36.63,37.75,10258,1.06615528427238,1.07326298616753,1.04142048167726,1.07326298616753,360805.790370893,0.0,1.0
1996-05-30,37.875,38.5,37.625,38.125,2329,1.07681683711511,1.09458609185298,1.06970913521996,1.08392453901025,81918.1795451165,0.0,1.0
1996-05-31,37.5,37.75,36.625,37.75,8738,1.06615528427238,1.07326298616753,1.04127832763936,1.07326298616753,307342.659023285,0.0,1.0
1996-06-03,37.25,37.5,37.25,37.5,5074,1.05904758237723,1.06615528427238,1.05904758237723,1.06615528427238,178468.373985369,0.0,1.0
1996-06-04,37.25,37.5,37.25,37.5,1717,1.05904758237723,1.06615528427238,1.05904758237723,1.06615528427238,60392.2345551592,0.0,1.0
1996-06-05,37.125,37.375,37.0,37.125,11177,1.05549373142966,1.06260143332481,1.05193988048208,1.05549373142966,393129.880968557,0.0,1.0
1996-06-06,37.125,37.375,37.0,37.125,3554,1.05549373142966,1.06260143332481,1.05193988048208,1.05549373142966,125005.242637761,0.0,1.0
1996-06-07,37.375,37.375,37.25,37.25,7108,1.06260143332481,1.06260143332481,1.05904758237723,1.05904758237723,250010.485275521,0.0,1.0
1996-06-10,37.25,37.37,37.25,37.37,2231,1.05904758237723,1.0624592792869,1.05904758237723,1.0624592792869,78471.2144977054,0.0,1.0
1996-06-11,37.62,37.75,37.25,37.25,4670,1.06956698118205,1.07326298616753,1.05904758237723,1.05904758237723,164258.436442978,0.0,1.0
1996-06-12,37.625,37.75,37.25,37.25,1619,1.06970913521996,1.07326298616753,1.05904758237723,1.05904758237723,56945.2695077474,0.0,1.0
1996-06-13,38.0,38.0,37.75,37.75,2734,1.08037068806268,1.08037068806268,1.07326298616753,1.07326298616753,96163.2902002359,0.0,1.0
1996-06-14,37.875,38.125,37.75,37.75,4560,1.07681683711511,1.08392453901025,1.07326298616753,1.07326298616753,160389.394042821,0.0,1.0
1996-06-17,38.0,38.25,38.0,38.0,2023,1.08037068806268,1.08747838995783,1.08037068806268,1.08037068806268,71155.207050138,0.0,1.0
1996-06-18,38.0,38.25,38.0,38.0,24705,1.08037068806268,1.08747838995783,1.08037068806268,1.08037068806268,868951.749962263,0.0,1.0
1996-06-19,39.375,39.75,38.125,38.125,8640,1.119463048486,1.13012460132872,1.08392453901025,1.08392453901025,303895.693975874,0.0,1.0
1996-06-20,39.25,39.5,39.25,39.5,3554,1.11590919753843,1.12301689943357,1.11590919753843,1.12301689943357,125005.24263776,0.0,1.0
1996-06-21,39.25,39.5,39.25,39.25,10357,1.11590919753843,1.12301689943357,1.11590919753843,1.11590919753843,364287.928531031,0.0,1.0
1996-06-24,39.5,39.5,39.38,39.5,1717,1.12301689943357,1.12301689943357,1.1196052025239,1.12301689943357,60392.2345551594,0.0,1.0
1996-06-25,39.5,39.5,39.375,39.5,1105,1.12301689943357,1.12301689943357,1.119463048486,1.12301689943357,38866.2895652016,0.0,1.0
1996-06-26,39.375,39.375,39.375,39.375,4768,1.119463048486,1.119463048486,1.119463048486,1.119463048486,167705.40149039,0.0,1.0
1996-06-27,39.25,39.375,39.25,39.375,3751,1.11590919753843,1.119463048486,1.11590919753843,1.119463048486,131934.345845312,0.0,1.0
1996-06-28,39.25,39.375,39.25,39.25,3554,1.11590919753843,1.119463048486,1.11590919753843,1.11590919753843,125005.24263776,0.0,1.0
1996-07-01,40.75,40.88,40.63,40.63,1717,1.15855540890932,1.1622514138948,1.15514371199965,1.15514371199965,60392.2345551592,0.0,1.0
1996-07-02,40.75,41.0,40.75,40.75,2231,1.15855540890932,1.16566311080447,1.15855540890932,1.15855540890932,78471.2144977054,0.0,1.0
1996-07-03,40.75,40.875,40.625,40.625,4976,1.15855540890932,1.1621092598569,1.15500155796175,1.15500155796175,175021.408937957,0.0,1.0
1996-07-05,41.125,41.125,40.625,40.625,809,1.17689327979881,1.17689327979881,1.16258454691371,1.16258454691371,28269.4493809052,0.27,1.0
1996-07-08,40.63,40.63,40.63,40.63,4670,1.16272763424256,1.16272763424256,1.16272763424256,1.16272763424256,163187.056376797,0.0,1.0
1996-07-09,41.88,42.37,41.88,41.88,5993,1.19849946645529,1.21252202468268,1.19849946645529,1.19849946645529,209417.565067696,0.0,1.0
1996-07-10,40.625,40.625,40.625,40.625,4462,1.16258454691371,1.16258454691371,1.16258454691371,1.16258454691371,155918.767784425,0.0,1.0
1996-07-11,41.875,42.375,41.875,41.875,11483,1.19835637912644,1.21266511201154,1.19835637912644,1.19835637912644,401258.45147211,0.0,1.0
1996-07-12,41.75,42.0,41.75,41.75,3554,1.19477919590517,1.20193356234772,1.19477919590517,1.19477919590517,124189.892583112,0.0,1.0
1996-07-15,41.12,41.12,41.0,41.0,8836,1.17675019246995,1.17675019246995,1.17331609657753,1.17331609657753,308762.490395155,0.0,1.0
1996-07-16,41.5,41.5,41.25,41.25,2843,1.18762482946262,1.18762482946262,1.18047046302008,1.18047046302008,99344.9253274588,0.0,1.0
1996-07-17,41.125,41.125,41.0,41.0,17892,1.17689327979881,1.17689327979881,1.17331609657753,1.17331609657753,625212.593724544,0.0,1.0
1996-07-18,41.5,41.5,41.25,41.25,28270,1.18762482946262,1.18762482946262,1.18047046302008,1.18047046302008,987858.262049687,0.0,1.0
1996-07-19,41.75,41.75,41.125,41.5,50547,1.19477919590517,1.19477919590517,1.17689327979881,1.18762482946262,1766298.95903167,0.0,1.0
1996-07-22,42.37,42.62,42.37,42.62,24191,1.21252202468268,1.21967639112523,1.21252202468268,1.21967639112523,845322.929509868,0.0,1.0
1996-07-23,43.0,43.25,42.75,42.88,53073,1.2305510281179,1.23770539456045,1.22339666167535,1.22711693222548,1854566.7329948,0.0,1.0
1996-07-24,42.375,43.0,42.375,43.0,10061,1.21266511201154,1.2305510281179,1.21266511201154,1.2305510281179,351568.5169608,0.0,1.0
1996-07-25,43.0,43.25,42.75,42.875,3850,1.2305510281179,1.23770539456045,1.22339666167535,1.22697384489663,134533.226349179,0.0,1.0
1996-07-26,42.625,43.125,42.5,42.875,9350,1.22522817948465,1.23960035754312,1.22163513497003,1.23241426851388,325281.246932823,0.189,1.0
1996-07-29,41.37,42.25,41.37,42.25,4560,1.18915401255788,1.21444904594079,1.18915401255788,1.21444904594079,158639.83807633,0.0,1.0
1996-07-30,41.63,41.88,41.37,41.5,7721,1.19662754514829,1.20381363417752,1.18915401255788,1.19289077885309,268609.252146346,0.0,1.0
1996-07-31,41.375,42.25,41.375,42.25,4265,1.18929773433847,1.21444904594079,1.18929773433847,1.21444904594079,148376.953814812,0.0,1.0
1996-08-01,41.625,41.875,41.375,41.5,13003,1.1964838233677,1.20366991239694,1.18929773433847,1.19289077885309,452367.064584763,0.0,1.0
1996-08-02,42.62,42.75,42.5,42.75,10160,1.22508445770406,1.22882122399926,1.22163513497003,1.22882122399926,353460.691854278,0.0,1.0
1996-08-05,42.88,43.0,42.75,42.75,10258,1.23255799029447,1.2360073130285,1.22882122399926,1.22882122399926,356870.056795391,0.0,1.0
1996-08-06,42.25,42.75,42.13,42.75,71085,1.21444904594079,1.22882122399926,1.21099972320676,1.22882122399926,2473007.21264384,0.0,1.0
1996-08-07,42.875,43.0,42.75,42.75,9033,1.23241426851388,1.2360073130285,1.22882122399926,1.22882122399926,314252.995031466,0.0,1.0
1996-08-08,42.25,42.75,42.125,42.75,7316,1.21444904594079,1.22882122399926,1.21085600142618,1.22882122399926,254519.52968562,0.0,1.0
1996-08-09,42.25,42.375,42.25,42.25,2133,1.21444904594079,1.21804209045541,1.21444904594079,1.21444904594079,74205.8716264937,0.0,1.0
1996-08-12,41.88,42.25,41.75,42.25,12391,1.20381363417752,1.21444904594079,1.20007686788232,1.21444904594079,431075.928421887,0.0,1.0
1996-08-13,41.5,42.0,41.5,42.0,1717,1.19289077885309,1.20726295691156,1.19289077885309,1.20726295691156,59733.4653458457,0.0,1.0
1996-08-14,41.875,42.25,41.75,42.25,100066,1.20366991239694,1.21444904594079,1.20007686788232,1.21444904594079,3481239.92038289,0.0,1.0
1996-08-15,41.5,42.0,41.5,42.0,3850,1.19289077885309,1.20726295691156,1.19289077885309,1.20726295691156,133939.336972339,0.0,1.0
1996-08-16,41.25,41.625,41.25,41.375,44029,1.18570468982385,1.1964838233677,1.18570468982385,1.18929773433847,1531744.17339094,0.0,1.0
1996-08-19,40.5,40.88,40.5,40.88,8935,1.16414642273614,1.17506927806058,1.16414642273614,1.17506927806058,310843.630090353,0.0,1.0
1996-08-20,41.25,41.25,40.84,40.88,24300,1.18570468982385,1.18570468982385,1.17391950381591,1.17506927806058,845383.347643598,0.0,1.0
1996-08-21,40.5,40.875,40.5,40.875,10258,1.16414642273614,1.17492555628,1.16414642273614,1.17492555628,356870.056795393,0.0,1.0
1996-08-22,41.25,41.25,40.875,40.875,3445,1.18570468982385,1.18570468982385,1.17492555628,1.17492555628,119849.614511613,0.0,1.0
1996-08-23,41.25,41.25,41.0,41.25,8224,1.18570468982385,1.18570468982385,1.17851860079462,1.18570468982385,286108.339548187,0.0,1.0
1996-08-26,41.75,42.0,41.75,42.0,809,1.20007686788232,1.20726295691156,1.20007686788232,1.20726295691156,28144.6554832786,0.0,1.0
1996-08-27,42.13,42.5,42.13,42.25,11385,1.21099972320676,1.22163513497003,1.21099972320676,1.21444904594079,396077.753618204,0.0,1.0
1996-08-28,41.75,42.0,41.75,42.0,4057,1.20007686788232,1.20726295691156,1.20007686788232,1.20726295691156,141140.750674489,0.0,1.0
1996-08-29,42.125,42.5,42.125,42.25,9864,1.21085600142618,1.22163513497003,1.21085600142618,1.21444904594079,343163.018154585,0.0,1.0
1996-08-30,42.125,42.25,42.0,42.125,5577,1.21085600142618,1.21444904594079,1.20726295691156,1.21085600142618,194020.696699931,0.0,1.0
1996-09-03,41.37,41.5,41.37,41.5,4265,1.18915401255788,1.19289077885309,1.18915401255788,1.19289077885309,148376.953814813,0.0,1.0
1996-09-04,41.375,41.5,41.375,41.5,17684,1.18929773433847,1.19289077885309,1.18929773433847,1.19289077885309,615216.42468022,0.0,1.0
1996-09-05,41.625,41.625,41.375,41.5,33049,1.1964838233677,1.1964838233677,1.18929773433847,1.19289077885309,1149756.14223347,0.0,1.0
1996-09-06,41.0,41.625,41.0,41.625,8640,1.17851860079462,1.1964838233677,1.17851860079462,1.1964838233677,300580.745828833,0.0,1.0
1996-09-09,41.63,41.75,41.5,41.5,14436,1.19662754514829,1.20007686788232,1.19289077885309,1.19289077885309,502220.329489011,0.0,1.0
1996-09-10,41.625,41.75,41.5,41.5,10357,1.1964838233677,1.20007686788232,1.19289077885309,1.19289077885309,360314.211174682,0.0,1.0
1996-09-11,41.625,41.75,41.375,41.75,3139,1.1964838233677,1.20007686788232,1.18929773433847,1.20007686788232,109204.046430175,0.0,1.0
1996-09-12,41.375,41.5,41.375,41.5,8126,1.18929773433847,1.19289077885309,1.18929773433847,1.19289077885309,282698.974607072,0.0,1.0
1996-09-13,42.125,42.25,42.0,42.0,4976,1.21085600142618,1.21444904594079,1.20726295691156,1.20726295691156,173112.244356976,0.0,1.0
1996-09-16,43.38,43.5,43.13,43.13,4462,1.24693016835294,1.25037949108697,1.2397440793237,1.2397440793237,155230.473135215,0.0,1.0
1996-09-17,43.375,43.5,43.125,43.125,15551,1.24678644657235,1.25037949108697,1.23960035754312,1.23960035754312,541010.553053729,0.0,1.0
1996-09-18,43.625,44.0,43.625,43.875,7108,1.25397253560159,1.26475166914544,1.25397253560159,1.26115862463082,247283.326545295,0.0,1.0
1996-09-19,44.25,44.5,44.0,44.0,1815,1.27193775817468,1.27912384720391,1.26475166914544,1.26475166914544,63142.8302869598,0.0,1.0
1996-09-20,44.25,44.5,44.25,44.375,2843,1.27193775817468,1.27912384720391,1.27193775817468,1.27553080268929,98906.3727304831,0.0,1.0
1996-09-23,44.75,44.75,44.5,44.63,13714,1.28630993623315,1.28630993623315,1.27912384720391,1.28286061349911,477102.355126925,0.0,1.0
1996-09-24,44.75,44.75,44.5,44.625,9646,1.28630993623315,1.28630993623315,1.27912384720391,1.28271689171853,335578.920632515,0.0,1.0
1996-09-25,45.0,45.375,44.625,45.0,14020,1.29349602526238,1.30427515880624,1.28271689171853,1.29349602526238,487747.923208365,0.0,1.0
1996-09-26,45.625,45.875,45.375,45.375,1914,1.31146124783547,1.31864733686471,1.30427515880624,1.30427515880624,66586.9846662488,0.0,1.0
1996-09-27,45.875,46.125,45.875,46.125,3237,1.31864733686471,1.32583342589394,1.31864733686471,1.32583342589394,112613.411371289,0.0,1.0
1996-09-30,45.88,46.12,45.75,45.88,8432,1.31879105864529,1.32568970411336,1.31505429235009,1.31879105864529,293344.542688511,0.0,1.0
1996-10-01,45.875,46.125,45.75,45.875,4156,1.31864733686471,1.32583342589394,1.31505429235009,1.31864733686471,144584.905053777,0.0,1.0
1996-10-02,46.0,46.25,46.0,46.25,5381,1.32224038137932,1.32942647040856,1.32224038137932,1.32942647040856,187201.966817704,0.0,1.0
1996-10-03,46.375,46.375,46.0,46.0,4867,1.33301951492318,1.33301951492318,1.32224038137932,1.32224038137932,169320.195595942,0.0,1.0
1996-10-04,46.0,46.25,46.0,46.125,5479,1.32224038137932,1.32942647040856,1.32224038137932,1.32583342589394,190611.331758818,0.0,1.0
1996-10-07,45.88,45.88,45.38,45.38,444740,1.32652329044075,1.32652329044075,1.31206684656062,1.31206684656062,15382067.8061524,0.269,1.0
1996-10-08,45.75,45.88,45.75,45.75,12806,1.32276461503192,1.32652329044075,1.32276461503192,1.32276461503192,442916.671146258,0.0,1.0
1996-10-09,45.875,45.875,45.375,45.875,1815,1.32637872600195,1.32637872600195,1.31192228212182,1.32637872600195,62774.774178546,0.0,1.0
1996-10-10,45.75,45.875,45.75,45.75,5074,1.32276461503192,1.32637872600195,1.32276461503192,1.32276461503192,175492.674480409,0.0,1.0
1996-10-11,45.5,45.75,45.5,45.75,1717,1.31553639309185,1.32276461503192,1.31553639309185,1.32276461503192,59385.2822394291,0.0,1.0
1996-10-14,45.0,45.5,45.0,45.0,5381,1.30107994921172,1.31553639309185,1.30107994921172,1.30107994921172,186110.77677948,0.0,1.0
1996-10-15,44.87,45.25,44.87,45.25,9864,1.29732127380289,1.30830817115179,1.29732127380289,1.30830817115179,341162.739667866,0.0,1.0
1996-10-16,45.0,45.5,45.0,45.0,1006,1.30107994921172,1.31553639309185,1.30107994921172,1.30107994921172,34794.1723546101,0.0,1.0
1996-10-17,44.875,45.25,44.875,45.25,6288,1.29746583824169,1.30830817115179,1.29746583824169,1.30830817115179,217480.870542533,0.0,1.0
1996-10-18,44.625,45.0,44.625,44.875,5993,1.29023761630162,1.30107994921172,1.29023761630162,1.29746583824169,207277.808072743,0.0,1.0
1996-10-21,46.5,46.63,46.0,46.0,3237,1.34444928085211,1.34820795626094,1.32999283697198,1.32999283697198,111956.993948184,0.0,1.0
1996-10-22,47.88,48.13,47.13,47.25,8541,1.38434906596127,1.39157728790134,1.36266440014107,1.36613394667231,295404.598489787,0.0,1.0
1996-10-23,46.5,46.625,46.0,46.0,3959,1.34444928085211,1.34806339182214,1.32999283697198,1.32999283697198,136928.557009843,0.0,1.0
1996-10-24,47.875,48.125,47.125,47.375,4867,1.38420450152247,1.39143272346253,1.36251983570227,1.36974805764234,168333.237425335,0.0,1.0
1996-10-25,47.75,47.875,47.75,47.875,591,1.38059039055244,1.38420450152247,1.38059039055244,1.38420450152247,20440.7115920224,0.0,1.0
1996-10-28,48.75,48.75,48.13,48.13,5074,1.4095032783127,1.4095032783127,1.39157728790134,1.39157728790134,175492.674480409,0.0,1.0
1996-10-29,48.38,48.75,48.25,48.75,7721,1.3988055098414,1.4095032783127,1.39504683443257,1.4095032783127,267043.543489011,0.0,1.0
1996-10-30,48.75,48.75,48.125,48.125,2133,1.4095032783127,1.4095032783127,1.39143272346253,1.39143272346253,73773.3296544565,0.0,1.0
1996-10-31,48.375,48.75,48.25,48.75,7108,1.3986609454026,1.4095032783127,1.39504683443257,1.4095032783127,245841.925543309,0.0,1.0
1996-11-01,47.75,48.25,47.75,48.25,8541,1.38059039055244,1.39504683443257,1.38059039055244,1.39504683443257,295404.598489786,0.0,1.0
1996-11-04,48.38,48.5,48.38,48.38,4364,1.3988055098414,1.40227505637263,1.3988055098414,1.3988055098414,150936.151248031,0.0,1.0
1996-11-05,48.375,48.5,48.375,48.375,1815,1.3986609454026,1.40227505637263,1.3986609454026,1.3986609454026,62774.7741785461,0.0,1.0
1996-11-06,49.0,49.0,48.75,49.0,9143,1.41673150025276,1.41673150025276,1.4095032783127,1.41673150025276,316225.763258649,0.0,1.0
1996-11-07,49.25,49.375,49.125,49.125,6398,1.42395972219283,1.42757383316286,1.42034561122279,1.42034561122279,221285.40231093,0.0,1.0
1996-11-08,50.25,50.25,49.75,49.75,9646,1.45287260995309,1.45287260995309,1.43841616607296,1.43841616607296,333622.849435953,0.0,1.0
1996-11-11,50.88,51.0,50.75,50.75,10969,1.47108772924205,1.47455727577328,1.46732905383322,1.46732905383322,379380.990614035,0.0,1.0
1996-11-12,50.875,51.0,50.75,50.75,10455,1.47094316480325,1.47455727577328,1.46732905383322,1.46732905383322,361603.45125989,0.0,1.0
1996-11-13,51.375,51.625,51.125,51.25,3554,1.48539960868338,1.49262783062345,1.47817138674332,1.48178549771335,122920.962771655,0.0,1.0
1996-11-14,51.0,51.125,50.875,50.875,2942,1.47455727577328,1.47817138674332,1.47094316480325,1.47094316480325,101753.931478393,0.0,1.0
1996-11-15,51.0,51.25,51.0,51.25,3850,1.47455727577328,1.48178549771335,1.47455727577328,1.48178549771335,133158.611893886,0.0,1.0
1996-11-18,51.37,51.63,51.37,51.37,4364,1.48525504424458,1.49277239506225,1.48525504424458,1.48525504424458,150936.15124803,0.0,1.0
1996-11-19,51.375,51.625,51.375,51.375,3445,1.48539960868338,1.49262783062345,1.48539960868338,1.48539960868338,119151.017655698,0.0,1.0
1996-11-20,51.625,51.625,51.5,51.625,56737,1.49262783062345,1.49262783062345,1.48901371965341,1.49262783062345,1962342.89948659,0.0,1.0
1996-11-21,52.125,52.375,51.875,52.125,4057,1.50708427450358,1.51431249644364,1.49985605256351,1.50708427450358,140318.048948959,0.0,1.0
1996-11-22,51.75,52.0,51.75,52.0,470166,1.49624194159348,1.50347016353354,1.49624194159348,1.50347016353354,16261468.0310911,0.0,1.0
1996-11-25,51.37,51.37,50.5,50.5,13419,1.48525504424458,1.48525504424458,1.46010083189315,1.46010083189315,464118.289091961,0.0,1.0
1996-11-26,51.375,51.375,50.5,51.125,5074,1.48539960868338,1.48539960868338,1.46010083189315,1.47817138674332,175492.674480409,0.0,1.0
1996-11-27,51.0,51.375,50.75,51.375,3751,1.47455727577328,1.48539960868338,1.46732905383322,1.48539960868338,129734.533302329,0.0,1.0
1996-11-29,50.5,50.63,50.25,50.25,9033,1.46010083189315,1.46385950730199,1.45287260995309,1.45287260995309,312421.231490252,0.0,1.0
1996-12-02,50.63,50.75,50.38,50.38,2428,1.46385950730199,1.46732905383322,1.45663128536192,1.45663128536192,83976.3921242477,0.0,1.0
1996-12-03,50.75,50.88,50.5,50.88,10575,1.46732905383322,1.47108772924205,1.46010083189315,1.47108772924205,365753.849552686,0.0,1.0
1996-12-04,50.63,50.88,50.63,50.75,4265,1.46385950730199,1.47108772924205,1.46385950730199,1.46732905383322,147512.072656473,0.0,1.0
1996-12-05,50.63,51.0,50.63,50.88,4560,1.46385950730199,1.47455727577328,1.46385950730199,1.47108772924205,157715.135126264,0.0,1.0
1996-12-06,50.0,50.63,49.75,50.63,14129,1.44564438801302,1.46385950730199,1.43841616607296,1.46385950730199,488674.812324341,0.0,1.0
1996-12-09,51.0,51.0,50.5,50.5,9252,1.47455727577328,1.47455727577328,1.46010083189315,1.46010083189315,319995.708374606,0.0,1.0
1996-12-10,50.75,50.88,50.75,50.88,2231,1.46732905383322,1.47108772924205,1.46732905383322,1.47108772924205,77162.8215935737,0.0,1.0
1996-12-11,50.5,50.75,50.38,50.75,10160,1.46010083189315,1.46732905383322,1.45663128536192,1.46732905383322,351400.388790099,0.0,1.0
1996-12-12,49.63,50.25,49.63,50.25,7929,1.43494661954173,1.45287260995309,1.43494661954173,1.45287260995309,274237.567196524,0.0,1.0
1996-12-13,49.13,49.5,48.75,49.5,16360,1.4204901756616,1.43118794413289,1.4095032783127,1.43118794413289,565837.633917913,0.0,1.0
1996-12-16,49.5,49.87,49.25,49.25,43110,1.43118794413289,1.44188571260419,1.42395972219283,1.42395972219283,1491030.58668712,0.0,1.0
1996-12-17,49.63,49.75,49.5,49.5,2023,1.43494661954173,1.43841616607296,1.43118794413289,1.43118794413289,69968.7978860598,0.0,1.0
1996-12-18,50.75,51.0,50.5,50.63,6999,1.46732905383322,1.47455727577328,1.46010083189315,1.46385950730199,242071.980427352,0.0,1.0
1996-12-19,50.88,51.0,50.75,50.75,6190,1.47108772924205,1.47455727577328,1.46732905383322,1.46732905383322,214091.378603417,0.0,1.0
1996-12-20,51.75,51.75,51.25,51.25,10871,1.49624194159348,1.49624194159348,1.48178549771335,1.48178549771335,375991.498674917,0.0,1.0
1996-12-23,51.75,51.88,51.63,51.63,2428,1.49624194159348,1.50000061700231,1.49277239506225,1.49277239506225,83976.3921242478,0.0,1.0
1996-12-24,51.5,51.75,51.5,51.75,2231,1.48901371965341,1.49624194159348,1.48901371965341,1.49624194159348,77162.8215935739,0.0,1.0
1996-12-26,52.62,52.62,52.5,52.5,5282,1.5213961539449,1.5213961539449,1.51792660741367,1.51792660741367,182686.698187924,0.0,1.0
1996-12-27,52.75,53.38,52.75,53.38,7721,1.52515482935374,1.5433699486427,1.52515482935374,1.5433699486427,267043.543489011,0.0,1.0
1996-12-30,53.38,53.87,52.5,52.75,7513,1.5433699486427,1.55753726364523,1.51792660741367,1.52515482935374,259849.519781498,0.0,1.0
1996-12-31,53.38,53.5,53.38,53.38,1520,1.5433699486427,1.54683949517393,1.5433699486427,1.5433699486427,52571.711708755,0.0,1.0
1997-01-02,52.25,53.5,52.25,53.5,12905,1.51069838547361,1.54683949517393,1.51069838547361,1.54683949517393,446340.749737816,0.0,1.0
1997-01-03,52.25,53.0,52.25,53.0,6288,1.51069838547361,1.5323830512938,1.51069838547361,1.5323830512938,217480.870542533,0.0,1.0
1997-01-06,52.88,52.88,52.38,52.5,4265,1.52891350476257,1.52891350476257,1.51445706088244,1.51792660741367,147512.072656474,0.0,1.0
1997-01-07,53.88,53.88,53.5,53.75,6190,1.56537265622826,1.56537265622826,1.55433253727194,1.56159577342741,213059.298482704,0.261,1.0
1997-01-08,54.63,54.75,54.38,54.38,13517,1.58716236469469,1.59064871804932,1.57989912853921,1.57989912853921,465254.044845026,0.0,1.0
1997-01-09,54.38,54.63,54.38,54.63,6496,1.57989912853921,1.58716236469469,1.57989912853921,1.58716236469469,223591.793690412,0.0,1.0
1997-01-10,55.0,55.25,54.13,54.38,12292,1.59791195420479,1.60517519036027,1.57263589238374,1.57989912853921,423089.644095219,0.0,1.0
1997-01-13,54.75,55.25,54.75,55.25,1717,1.59064871804932,1.60517519036027,1.59064871804932,1.60517519036027,59099.0008876902,0.0,1.0
1997-01-14,53.63,54.88,53.5,54.88,11286,1.55810942007278,1.59442560085017,1.55433253727194,1.59442560085017,388463.205601907,0.0,1.0
1997-01-15,54.38,54.75,54.0,54.0,51039,1.57989912853921,1.59064871804932,1.56885900958289,1.56885900958289,1756758.2447914,0.0,1.0
1997-01-16,55.38,56.0,54.75,54.75,14840,1.60895207316112,1.6269648988267,1.59064871804932,1.59064871804932,510791.597654818,0.0,1.0
1997-01-17,57.13,57.38,56.88,57.0,5687,1.65979472624945,1.66705796240493,1.65253149009398,1.65601784344861,195746.079236048,0.0,1.0
1997-01-20,57.75,58.5,57.75,58.5,3139,1.67780755191503,1.69959726038146,1.67780755191503,1.69959726038146,108044.125676447,0.0,1.0
1997-01-21,58.25,58.25,57.63,57.63,82371,1.69233402422599,1.69233402422599,1.67432119856041,1.67432119856041,2835203.14625505,0.0,1.0
1997-01-22,57.75,58.38,57.75,58.0,21763,1.67780755191503,1.69611090702683,1.67780755191503,1.68507078807051,749080.69674945,0.0,1.0
1997-01-23,57.38,57.75,57.38,57.63,5884,1.66705796240493,1.67780755191503,1.66705796240493,1.67432119856041,202526.803274997,0.0,1.0
1997-01-24,56.5,56.88,56.5,56.88,2428,1.64149137113765,1.65253149009398,1.64149137113765,1.65253149009398,83571.5632820688,0.0,1.0
1997-01-27,56.38,56.75,56.25,56.75,3554,1.63800501778302,1.64875460729313,1.63422813498218,1.64875460729313,122328.392052913,0.0,1.0
1997-01-28,56.88,57.38,56.75,56.75,34974,1.65253149009398,1.66705796240493,1.64875460729313,1.64875460729313,1203802.24638676,0.0,1.0
1997-01-29,57.38,57.5,56.88,57.13,23895,1.66705796240493,1.67054431575956,1.65253149009398,1.65979472624945,822463.964013604,0.0,1.0
1997-01-30,58.5,58.5,58.0,58.0,13922,1.69959726038146,1.69959726038146,1.68507078807051,1.68507078807051,479194.112031698,0.0,1.0
1997-01-31,59.63,61.0,58.75,58.88,11888,1.73242708780422,1.77222962193623,1.70686049653694,1.71063737933779,409183.996827525,0.0,1.0
1997-02-03,60.0,60.0,59.5,59.88,34471,1.74317667731432,1.74317667731432,1.72865020500337,1.73969032395969,1186489.02714011,0.0,1.0
1997-02-04,60.0,60.0,59.88,60.0,4462,1.74317667731432,1.74317667731432,1.73969032395969,1.74317667731432,153581.67848624,0.0,1.0
1997-02-05,60.0,60.13,60.0,60.0,4265,1.74317667731432,1.74695356011517,1.74317667731432,1.74317667731432,146800.954447291,0.0,1.0
1997-02-06,59.75,59.75,59.13,59.25,3040,1.73591344115885,1.73591344115885,1.71790061549326,1.72138696884789,104636.553697483,0.0,1.0
1997-02-07,60.0,60.0,59.5,59.75,1520,1.74317667731432,1.74317667731432,1.72865020500337,1.73591344115885,52318.2768487415,0.0,1.0
1997-02-10,60.5,61.0,60.0,60.88,25109,1.75770314962527,1.77222962193623,1.74317667731432,1.7687432685816,864249.74565464,0.0,1.0
1997-02-11,59.88,60.38,59.88,59.88,14436,1.73969032395969,1.75421679627065,1.73969032395969,1.73969032395969,496885.950387127,0.0,1.0
1997-02-12,60.25,60.5,60.0,60.0,7218,1.7504399134698,1.75770314962527,1.74317667731432,1.74317667731432,248442.975193563,0.0,1.0
1997-02-13,61.13,61.38,60.88,61.13,2636,1.77600650473707,1.78326974089255,1.7687432685816,1.77600650473707,90730.9064297914,0.0,1.0
1997-02-14,61.5,61.63,61.5,61.63,1312,1.78675609424718,1.79053297704803,1.78675609424718,1.79053297704803,45158.933701019,0.0,1.0
1997-02-18,61.75,61.75,61.63,61.75,16874,1.79401933040266,1.79401933040266,1.79053297704803,1.79401933040266,580801.712858988,0.0,1.0
1997-02-19,61.63,61.88,61.63,61.63,25820,1.79053297704803,1.7977962132035,1.79053297704803,1.79053297704803,888722.308049015,0.0,1.0
1997-02-20,60.5,61.0,60.38,61.0,11680,1.75770314962527,1.77222962193623,1.75421679627065,1.77222962193623,402024.653679804,0.0,1.0
1997-02-21,60.25,60.38,60.13,60.38,10575,1.7504399134698,1.75421679627065,1.74695356011517,1.75421679627065,363990.643207527,0.0,1.0
1997-02-24,60.38,60.5,59.63,59.63,6398,1.75421679627065,1.75770314962527,1.73242708780422,1.73242708780422,220218.641630426,0.0,1.0
1997-02-25,60.38,60.38,59.88,60.13,2428,1.75421679627065,1.75421679627065,1.73969032395969,1.74695356011517,83571.5632820684,0.0,1.0
1997-02-26,59.25,60.0,59.25,59.88,8322,1.72138696884789,1.74317667731432,1.72138696884789,1.73969032395969,286442.56574686,0.0,1.0
1997-02-27,59.38,59.5,59.0,59.25,2942,1.72516385164874,1.72865020500337,1.71412373269242,1.72138696884789,101263.401637498,0.0,1.0
1997-02-28,58.5,59.13,58.5,59.0,15147,1.69959726038146,1.71790061549326,1.69959726038146,1.71412373269242,521358.512781506,0.0,1.0
1997-03-03,58.38,58.5,58.25,58.25,1105,1.69611090702683,1.69959726038146,1.69233402422599,1.69233402422599,38034.010472276,0.0,1.0
1997-03-04,58.5,58.5,58.25,58.25,809,1.69959726038146,1.69959726038146,1.69233402422599,1.69233402422599,27845.7144543631,0.0,1.0
1997-03-05,58.0,58.0,57.63,57.88,2231,1.68507078807051,1.68507078807051,1.67432119856041,1.68158443471588,76790.83924312,0.0,1.0
1997-03-06,57.25,57.75,57.25,57.75,4364,1.66328107960408,1.67780755191503,1.66328107960408,1.67780755191503,150208.526426255,0.0,1.0
1997-03-07,58.5,58.5,57.5,58.25,38944,1.69959726038146,1.69959726038146,1.67054431575956,1.69233402422599,1340449.32473513,0.0,1.0
1997-03-10,61.0,61.0,60.5,61.0,9646,1.77222962193623,1.77222962193623,1.75770314962527,1.77222962193623,332014.538475631,0.0,1.0
1997-03-11,61.0,61.5,60.25,60.88,12391,1.77222962193623,1.78675609424718,1.7504399134698,1.7687432685816,426497.216074181,0.0,1.0
1997-03-12,60.5,60.5,60.38,60.5,5577,1.75770314962527,1.75770314962527,1.75421679627065,1.75770314962527,191959.888148311,0.0,1.0
1997-03-13,61.25,61.5,61.0,61.5,1815,1.7794928580917,1.78675609424718,1.77222962193623,1.78675609424718,62472.152947675,0.0,1.0
1997-03-14,60.88,61.13,60.88,61.0,2231,1.7687432685816,1.77600650473707,1.7687432685816,1.77222962193623,76790.8392431199,0.0,1.0
1997-03-17,60.25,61.5,60.13,61.5,45352,1.7504399134698,1.78675609424718,1.74695356011517,1.78675609424718,1561012.16555534,0.0,1.0
1997-03-18,60.38,60.88,60.38,60.5,20932,1.75421679627065,1.7687432685816,1.75421679627065,1.75770314962527,720477.744077536,0.0,1.0
1997-03-19,60.38,60.5,60.25,60.5,10160,1.75421679627065,1.75770314962527,1.7504399134698,1.75770314962527,349706.376831061,0.0,1.0
1997-03-20,59.0,60.13,59.0,59.5,15453,1.71412373269242,1.74695356011517,1.71412373269242,1.72865020500337,531891.007989211,0.0,1.0
1997-03-21,58.75,58.75,58.25,58.75,28051,1.70686049653694,1.70686049653694,1.69233402422599,1.70686049653694,965513.147292137,0.0,1.0
1997-03-24,58.88,58.88,58.38,58.88,17181,1.71063737933779,1.71063737933779,1.69611090702683,1.71063737933779,591368.627985675,0.0,1.0
1997-03-25,59.0,59.25,59.0,59.0,3959,1.71412373269242,1.72138696884789,1.71412373269242,1.71412373269242,136268.459239584,0.0,1.0
1997-03-26,60.0,60.5,59.25,59.25,36702,1.74317667731432,1.75770314962527,1.72138696884789,1.72138696884789,1263279.86638323,0.0,1.0
1997-03-27,60.0,60.38,60.0,60.0,4867,1.74317667731432,1.75421679627065,1.74317667731432,1.74317667731432,167521.745672911,0.0,1.0
1997-03-31,59.88,60.25,59.75,60.13,17082,1.73969032395969,1.7504399134698,1.73591344115885,1.74695356011517,587961.056006713,0.0,1.0
1997-04-01,60.5,60.5,59.5,59.75,24092,1.75770314962527,1.75770314962527,1.72865020500337,1.73591344115885,829244.688052555,0.0,1.0
1997-04-02,58.63,59.5,58.63,59.38,5577,1.70337414318231,1.72865020500337,1.70337414318231,1.72516385164874,191959.88814831,0.0,1.0
1997-04-03,57.5,58.5,57.5,58.5,6288,1.67054431575956,1.69959726038146,1.67054431575956,1.69959726038146,216432.450542688,0.0,1.0
1997-04-04,57.63,58.75,57.0,58.0,22671,1.67432119856041,1.70686049653694,1.65601784344861,1.68507078807051,780333.983182773,0.0,1.0
1997-04-07,58.88,59.5,58.88,59.25,72310,1.72376931030689,1.74192041377819,1.72376931030689,1.73460142044299,2469943.49797422,0.452,1.0
1997-04-08,58.5,59.0,58.25,59.0,37314,1.71264444043738,1.72728242710779,1.70532544710218,1.72728242710779,1274560.52666865,0.0,1.0
1997-04-09,59.25,59.5,59.25,59.25,37314,1.73460142044299,1.74192041377819,1.73460142044299,1.73460142044299,1274560.52666865,0.0,1.0
1997-04-10,59.0,59.13,58.63,59.13,21041,1.72728242710779,1.73108830364209,1.71645031697169,1.73108830364209,718712.227089965,0.0,1.0
1997-04-11,58.5,59.0,58.38,59.0,29790,1.71264444043738,1.72728242710779,1.70913132363648,1.72728242710779,1017557.96991636,0.0,1.0
1997-04-14,58.75,59.13,58.5,58.63,19926,1.71996343377258,1.73108830364209,1.71264444043738,1.71645031697169,680626.388336805,0.0,1.0
1997-04-15,59.5,59.63,59.13,59.38,26947,1.74192041377819,1.7457262903125,1.73108830364209,1.73840729697729,920447.620521522,0.0,1.0
1997-04-16,61.13,61.25,60.25,61.25,17378,1.78964025032371,1.79315336712461,1.7638773937838,1.79315336712461,593592.561302669,0.0,1.0
1997-04-17,61.38,61.63,61.25,61.63,2133,1.79695924365891,1.80427823699412,1.79315336712461,1.80427823699412,72858.3803233165,0.0,1.0
1997-04-18,61.75,61.88,61.63,61.63,3653,1.80779135379501,1.81159723032932,1.80427823699412,1.80427823699412,124778.088758122,0.0,1.0
1997-04-21,63.75,63.75,62.5,62.75,5173,1.86634330047663,1.86634330047663,1.82974833380062,1.83706732713582,176697.797192928,0.0,1.0
1997-04-22,63.5,63.5,63.25,63.38,3850,1.85902430714143,1.85902430714143,1.85170531380623,1.85551119034053,131507.156232896,0.0,1.0
1997-04-23,64.5,64.5,64.5,64.5,2231,1.88830028048224,1.88830028048224,1.88830028048224,1.88830028048224,76205.8352092446,0.0,1.0
1997-04-24,64.38,64.88,64.25,64.88,9646,1.88478716368134,1.89942515035175,1.88098128714704,1.89942515035175,329485.202343512,0.0,1.0
1997-04-25,63.88,64.25,63.88,64.25,34164,1.87014917701094,1.88098128714704,1.87014917701094,1.88098128714704,1166963.7624781,0.0,1.0
1997-04-28,63.5,64.0,63.5,63.88,8027,1.85902430714143,1.87366229381184,1.85902430714143,1.87014917701094,274183.88131986,0.0,1.0
1997-04-29,65.5,66.0,64.63,65.0,16164,1.91757625382305,1.93221424049346,1.89210615701655,1.90293826715265,552125.109960659,0.0,1.0
1997-04-30,66.63,67.25,65.75,66.5,55621,1.95065810369817,1.96880920716947,1.92489524715825,1.94685222716386,1899885.59398179,0.0,1.0
1997-05-01,67.5,67.5,66.63,66.63,7316,1.97612820050467,1.97612820050467,1.95065810369817,1.95065810369817,249897.754545421,0.0,1.0
1997-05-02,68.88,69.13,67.63,68.0,18406,2.01652904371499,2.02384803705019,1.97993407703898,1.99076618717508,628706.679901997,0.0,1.0
1997-05-05,69.0,69.0,68.63,68.88,5381,2.02004216051589,2.02004216051589,2.00921005037979,2.01652904371499,183802.599399796,0.0,1.0
1997-05-06,69.5,69.5,69.0,69.5,9646,2.03468014718629,2.03468014718629,2.02004216051589,2.03468014718629,329485.202343511,0.0,1.0
1997-05-07,69.25,69.25,68.88,69.25,6190,2.02736115385109,2.02736115385109,2.01652904371499,2.02736115385109,211436.181060163,0.0,1.0
1997-05-08,69.5,69.75,68.88,69.0,4976,2.03468014718629,2.04199914052149,2.01652904371499,2.02004216051589,169968.729718154,0.0,1.0
1997-05-09,70.5,70.75,70.38,70.5,9252,2.0639561205271,2.0712751138623,2.0604430037262,2.0639561205271,316027.067393963,0.0,1.0
1997-05-12,72.5,72.5,72.13,72.25,10871,2.12250806720872,2.12250806720872,2.11167595707262,2.11518907387352,371328.388417615,0.0,1.0
1997-05-13,73.38,73.38,73.0,73.25,15956,2.14827092374863,2.14827092374863,2.13714605387913,2.14446504721433,545020.307753791,0.0,1.0
1997-05-14,72.88,73.13,72.88,73.0,7513,2.13363293707823,2.14095193041343,2.13363293707823,2.13714605387913,256626.822020195,0.0,1.0
1997-05-15,72.63,72.88,72.5,72.88,9252,2.12631394374303,2.13363293707823,2.12250806720872,2.13363293707823,316027.067393962,0.0,1.0
1997-05-16,72.0,72.75,72.0,72.75,15759,2.10787008053832,2.12982706054392,2.10787008053832,2.12982706054392,538291.240279015,0.0,1.0
1997-05-19,71.5,71.63,71.25,71.38,7316,2.09323209386791,2.09703797040222,2.08591310053271,2.08971897706701,249897.754545421,0.0,1.0
1997-05-20,72.5,72.5,71.63,71.75,12500,2.12250806720872,2.12250806720872,2.09703797040222,2.10055108720311,426971.286470443,0.0,1.0
1997-05-21,72.38,73.0,72.38,72.88,7218,2.11899495040782,2.13714605387913,2.11899495040782,2.13363293707823,246550.299659493,0.0,1.0
1997-05-22,71.0,72.13,70.75,71.25,20735,2.07859410719751,2.11167595707262,2.0712751138623,2.08591310053271,708259.969997169,0.0,1.0
1997-05-23,69.63,70.25,69.5,70.0,22474,2.0384860237206,2.0566371271919,2.03468014718629,2.0493181338567,767660.215370937,0.0,1.0
1997-05-27,72.13,72.75,72.0,72.63,112161,2.11167595707262,2.12982706054392,2.10787008053832,2.12631394374303,3831162.11694491,0.0,1.0
1997-05-28,69.88,70.88,69.75,70.75,173906,2.0458050170558,2.07508099039661,2.04199914052149,2.0712751138623,5940229.4835943,0.0,1.0
1997-05-29,69.75,70.5,69.63,70.0,132612,2.04199914052149,2.0639561205271,2.0384860237206,2.0493181338567,4529721.29931347,0.0,1.0
1997-05-30,70.38,71.25,70.25,70.75,129560,2.0604430037262,2.08591310053271,2.0566371271919,2.0712751138623,4425471.99000885,0.0,1.0
1997-06-02,69.88,70.88,69.88,70.63,45352,2.0458050170558,2.07508099039661,2.0458050170558,2.06776199706141,1549120.1427206,0.0,1.0
1997-06-03,71.88,72.13,71.13,71.25,87150,2.10435696373742,2.11167595707262,2.08239998373181,2.08591310053271,2976843.80927192,0.0,1.0
1997-06-04,72.38,73.13,72.38,72.5,16874,2.11899495040782,2.14095193041343,2.11899495040782,2.12250806720872,576377.079032181,0.0,1.0
1997-06-05,73.38,73.88,73.13,73.13,16164,2.14827092374863,2.16290891041904,2.14095193041343,2.14095193041343,552125.10996066,0.0,1.0
1997-06-06,75.13,75.5,74.5,75.25,15759,2.19950387709505,2.21033598723115,2.18106001389034,2.20301699389595,538291.240279017,0.0,1.0
1997-06-09,76.38,76.5,75.88,75.88,6802,2.23609884377106,2.23961196057196,2.22146085710066,2.22146085710066,232340.695245756,0.0,1.0
1997-06-10,76.13,76.38,76.0,76.0,4867,2.22877985043586,2.23609884377106,2.22497397390155,2.22497397390155,166245.540100132,0.0,1.0
1997-06-11,77.88,77.88,77.38,77.38,24300,2.28001280378228,2.28001280378228,2.26537481711187,2.26537481711187,830032.18089854,0.0,1.0
1997-06-12,78.63,78.75,78.13,78.38,39239,2.30196978378788,2.30548290058878,2.28733179711748,2.29465079045268,1340314.1047851,0.0,1.0
1997-06-13,78.13,78.75,78.0,78.63,56441,2.28733179711748,2.30548290058878,2.28352592058317,2.30196978378788,1927894.91037426,0.0,1.0
1997-06-16,77.88,77.88,77.75,77.88,12708,2.28001280378228,2.28001280378228,2.27620692724797,2.28001280378228,434076.08867731,0.0,1.0
1997-06-17,76.0,76.38,76.0,76.0,58869,2.22497397390155,2.23609884377106,2.22497397390155,2.22497397390155,2010829.81305828,0.0,1.0
1997-06-18,76.5,77.0,76.25,76.25,2942,2.23961196057196,2.25424994724236,2.23229296723676,2.23229296723676,100491.961983683,0.0,1.0
1997-06-19,78.5,78.75,77.75,77.75,12095,2.29816390725358,2.30548290058878,2.27620692724797,2.27620692724797,413137.4167888,0.0,1.0
1997-06-20,79.88,80.5,78.75,78.75,18799,2.3385647504639,2.3567158539352,2.30548290058878,2.30548290058878,642130.657148627,0.0,1.0
1997-06-23,80.25,80.63,79.63,79.75,31518,2.3493968606,2.3605217304695,2.33124575712869,2.33475887392959,1076582.48055803,0.0,1.0
1997-06-24,80.63,80.75,80.38,80.63,57863,2.3605217304695,2.3640348472704,2.3532027371343,2.3605217304695,1976467.16392314,0.0,1.0
1997-06-25,82.25,82.63,81.75,82.0,61614,2.40794880728162,2.41907367715112,2.39331082061121,2.40062981394641,2104592.70756719,0.0,1.0
1997-06-26,82.75,83.38,82.75,83.38,18406,2.42258679395202,2.44103065715673,2.42258679395202,2.44103065715673,628706.679901998,0.0,1.0
1997-06-27,82.5,82.75,81.75,82.25,10871,2.41526780061682,2.42258679395202,2.39331082061121,2.40794880728162,371328.388417615,0.0,1.0
1997-06-30,80.88,82.25,80.88,82.13,20833,2.36784072380471,2.40794880728162,2.36784072380471,2.40443569048072,711607.424883098,0.0,1.0
1997-07-01,81.63,81.75,81.25,81.25,10160,2.38979770381031,2.39331082061121,2.37867283394081,2.37867283394081,347042.261643176,0.0,1.0
1997-07-02,82.5,82.63,82.25,82.25,2942,2.41526780061682,2.41907367715112,2.40794880728162,2.40794880728162,100491.961983683,0.0,1.0
1997-07-03,83.88,84.0,83.5,83.75,11067,2.45566864382714,2.45918176062803,2.44454377395763,2.45186276729283,378023.298189471,0.0,1.0
1997-07-07,84.75,85.25,84.75,85.0,4462,2.48113874063364,2.49577672730405,2.48113874063364,2.48845773396884,152411.670418489,0.0,1.0
1997-07-08,85.5,85.5,85.25,85.25,5282,2.50309572063925,2.50309572063925,2.49577672730405,2.49577672730405,180420.98681095,0.0,1.0
1997-07-09,86.0,86.38,86.0,86.38,8432,2.51773370730965,2.52885857717916,2.51773370730965,2.52885857717916,288017.751001502,0.0,1.0
1997-07-10,86.63,86.75,86.63,86.75,9252,2.53617757051436,2.53969068731526,2.53617757051436,2.53969068731526,316027.067393963,0.0,1.0
1997-07-11,86.13,86.75,86.0,86.75,3850,2.52153958384396,2.53969068731526,2.51773370730965,2.53969068731526,131507.156232896,0.0,1.0
1997-07-14,86.5,86.5,86.25,86.25,5993,2.53237169398006,2.53237169398006,2.52505270064486,2.52505270064486,204707.113585389,0.0,1.0
1997-07-15,85.75,86.25,85.5,86.0,17279,2.51041471397445,2.52505270064486,2.50309572063925,2.51773370730965,590210.948713823,0.0,1.0
1997-07-16,88.25,88.25,87.75,88.0,10357,2.58843518292771,2.58843518292771,2.57376982778364,2.58110250535568,353111.121355642,0.165,1.0
1997-07-17,87.0,88.0,87.0,87.75,12292,2.55177179506754,2.58110250535568,2.55177179506754,2.57376982778364,419082.929777306,0.0,1.0
1997-07-18,85.0,86.0,84.75,85.5,7316,2.49311037449128,2.52244108477941,2.48577769691925,2.50777572963535,249431.395562216,0.0,1.0
1997-07-21,82.25,83.0,82.0,83.0,14436,2.41245092119891,2.43444895391501,2.40511824362688,2.43444895391501,492180.375387666,0.0,1.0
1997-07-22,27.81,28.0,27.81,27.94,21380,2.44706115933891,2.46377966420315,2.44706115933891,2.45850013635128,242976.27287772,0.0,3.0
1997-07-23,28.63,29.0,28.63,28.63,113550,2.51921470664772,2.55177179506754,2.51921470664772,2.51921470664772,1290456.30426871,0.0,1.0
1997-07-24,26.63,27.81,26.0,27.81,24081,2.34323044491892,2.44706115933891,2.28779540247435,2.44706115933891,273672.199586921,0.0,1.0
1997-07-25,27.63,28.63,27.13,28.63,22736,2.43122257578332,2.51921470664772,2.38722651035112,2.51921470664772,258386.741821695,0.0,1.0
1997-07-28,26.25,26.88,26.25,26.88,20505,2.30979343519045,2.36522847763502,2.30979343519045,2.36522847763502,233032.201840862,0.0,1.0
1997-07-29,25.75,25.75,25.75,25.75,28642,2.26579736975825,2.26579736975825,2.26579736975825,2.26579736975825,325506.380157327,0.0,1.0
1997-07-30,26.0,26.19,25.5,25.75,35991,2.28779540247435,2.30451390733859,2.24379933704215,2.26579736975825,409025.212214313,0.0,1.0
1997-07-31,26.63,26.63,26.5,26.56,33399,2.34323044491892,2.34323044491892,2.33179146790655,2.33707099575841,379568.032639989,0.0,1.0
1997-08-01,25.75,25.88,25.25,25.75,18373,2.26579736975825,2.27723634677062,2.22180130432605,2.26579736975825,208802.762468772,0.0,1.0
1997-08-04,25.44,25.81,25.0,25.13,23786,2.23851980919029,2.27107689761011,2.19980327160995,2.21124224862232,270319.627065923,0.0,1.0
1997-08-05,24.94,25.0,24.5,25.0,14206,2.19452374375809,2.19980327160995,2.15580720617775,2.19980327160995,161446.255028105,0.0,1.0
1997-08-06,26.0,26.5,25.63,25.75,43602,2.28779540247435,2.33179146790655,2.25523831405452,2.26579736975825,495521.583256049,0.0,1.0
1997-08-07,26.69,27.5,26.63,27.31,15518,2.34850997277078,2.41978359877095,2.34323044491892,2.40306509390671,176356.679257084,0.0,1.0
1997-08-08,26.38,26.88,26.13,26.88,15617,2.32123241220282,2.36522847763502,2.29923437948672,2.36522847763502,177481.779865825,0.0,1.0
1997-08-11,26.63,27.0,26.63,26.69,8301,2.34323044491892,2.37578753333875,2.34323044491892,2.34850997277078,94337.9813450866,0.0,1.0
1997-08-12,26.63,27.25,26.63,26.88,20407,2.34323044491892,2.39778556605485,2.34323044491892,2.36522847763502,231918.465884735,0.0,1.0
1997-08-13,26.69,27.0,26.56,26.75,14829,2.34850997277078,2.37578753333875,2.33707099575841,2.35378950062265,168526.433606348,0.0,1.0
1997-08-14,27.25,27.63,26.75,26.88,25492,2.39778556605485,2.43122257578332,2.35378950062265,2.36522847763502,289707.724424641,0.0,1.0
1997-08-15,26.63,27.25,26.63,27.0,7382,2.34323044491892,2.39778556605485,2.34323044491892,2.37578753333875,83893.8655932332,0.0,1.0
1997-08-18,25.88,26.38,25.88,26.25,5971,2.27723634677062,2.32123241220282,2.27723634677062,2.30979343519045,67858.3407555129,0.0,1.0
1997-08-19,26.63,27.0,26.25,26.38,12172,2.34323044491892,2.37578753333875,2.30979343519045,2.32123241220282,138330.551612142,0.0,1.0
1997-08-20,26.63,26.69,26.25,26.69,37402,2.34323044491892,2.34850997277078,2.30979343519045,2.34850997277078,425060.737052033,0.0,1.0
1997-08-21,26.75,27.0,26.5,26.5,7087,2.35378950062265,2.37578753333875,2.33179146790655,2.33179146790655,80541.2930722356,0.0,1.0
1997-08-22,26.63,26.75,26.5,26.75,26312,2.34323044491892,2.35378950062265,2.33179146790655,2.35378950062265,299026.739567753,0.0,1.0
1997-08-25,26.38,26.88,26.38,26.63,9022,2.32123241220282,2.36522847763502,2.32123241220282,2.34323044491892,102531.895879457,0.0,1.0
1997-08-26,26.69,26.75,26.38,26.75,5348,2.34850997277078,2.35378950062265,2.32123241220282,2.35378950062265,60778.1621772707,0.0,1.0
1997-08-27,26.63,26.81,26.5,26.81,9613,2.34323044491892,2.35906902847451,2.33179146790655,2.35906902847451,109248.405574065,0.0,1.0
1997-08-28,26.5,26.69,26.5,26.69,886,2.33179146790655,2.34850997277078,2.33179146790655,2.34850997277078,10069.0822156061,0.0,1.0
1997-08-29,26.75,26.75,26.38,26.38,2625,2.35378950062265,2.35378950062265,2.32123241220282,2.32123241220282,29832.2131105713,0.0,1.0
1997-09-02,26.75,26.75,26.38,26.38,33104,2.35378950062265,2.35378950062265,2.32123241220282,2.32123241220282,376215.460118991,0.0,1.0
1997-09-03,27.25,27.25,26.88,27.0,6266,2.39778556605485,2.39778556605485,2.36522847763502,2.37578753333875,71210.9132765103,0.0,1.0
1997-09-04,27.25,27.25,26.88,26.94,2920,2.39778556605485,2.39778556605485,2.36522847763502,2.37050800548688,33184.7856315688,0.0,1.0
1997-09-05,27.5,27.5,26.88,27.0,3117,2.41978359877095,2.41978359877095,2.36522847763502,2.37578753333875,35423.6221964383,0.0,1.0
1997-09-08,27.63,27.63,27.25,27.63,18373,2.43122257578332,2.43122257578332,2.39778556605485,2.43122257578332,208802.762468772,0.0,1.0
1997-09-09,27.56,27.75,27.25,27.25,5971,2.42506312662281,2.44178163148705,2.39778556605485,2.39778556605485,67858.3407555128,0.0,1.0
1997-09-10,27.0,27.56,27.0,27.5,19915,2.37578753333875,2.42506312662281,2.37578753333875,2.41978359877095,226327.056798867,0.0,1.0
1997-09-11,26.88,27.44,26.88,27.13,6496,2.36522847763502,2.41450407091908,2.36522847763502,2.38722651035112,73824.7833776271,0.0,1.0
1997-09-12,27.0,27.38,27.0,27.25,14600,2.37578753333875,2.40922454306722,2.37578753333875,2.39778556605485,165923.928157844,0.0,1.0
1997-09-15,28.0,28.0,27.63,27.63,6496,2.46377966420315,2.46377966420315,2.43122257578332,2.43122257578332,73824.783377627,0.0,1.0
1997-09-16,28.69,28.69,28.13,28.44,9318,2.52449423449958,2.52449423449958,2.47521864121552,2.50249620178348,105895.833053068,0.0,1.0
1997-09-17,28.81,28.88,28.63,28.88,2920,2.53505329020331,2.54121273936382,2.51921470664772,2.54121273936382,33184.7856315688,0.0,1.0
1997-09-18,28.88,28.94,28.63,28.94,3937,2.54121273936382,2.54649226721568,2.51921470664772,2.54649226721568,44742.6373395501,0.0,1.0
1997-09-19,28.75,28.94,28.75,28.81,2133,2.52977376235144,2.54649226721568,2.52977376235144,2.53505329020331,24240.8040247043,0.0,1.0
1997-09-22,29.38,29.38,28.94,29.0,5840,2.58520880479602,2.58520880479602,2.54649226721568,2.55177179506754,66369.5712631375,0.0,1.0
1997-09-23,28.75,29.25,28.69,29.0,6594,2.52977376235144,2.57376982778364,2.52449423449958,2.55177179506754,74938.5193337552,0.0,1.0
1997-09-24,30.06,30.06,29.44,29.44,14206,2.64504345378381,2.64504345378381,2.59048833264788,2.59048833264788,161446.255028105,0.0,1.0
1997-09-25,29.31,29.63,29.25,29.5,2526,2.57904935563551,2.60720683751211,2.57376982778364,2.59576786049974,28707.1125018297,0.0,1.0
1997-09-26,30.13,30.25,29.75,29.88,44226,2.65120290294431,2.66176195864804,2.61776589321584,2.62920487022821,502613.126486906,0.0,1.0
1997-09-29,30.25,30.5,30.0,30.25,15026,2.66176195864804,2.68375999136414,2.63976392593194,2.66176195864804,170765.270171217,0.0,1.0
1997-09-30,30.63,30.69,30.44,30.5,16864,2.69519896837651,2.70047849622838,2.67848046351228,2.68375999136414,191653.501674924,0.0,1.0
1997-10-01,31.13,31.38,31.0,31.0,26509,2.73919503380871,2.76119306652481,2.72775605679634,2.72775605679634,301265.576132623,0.0,1.0
1997-10-02,31.25,31.31,30.94,31.06,5741,2.74975408951244,2.7550336173643,2.72247652894448,2.7330355846482,65244.4706543961,0.0,1.0
1997-10-03,31.63,32.25,31.5,31.5,9613,2.78319109924091,2.83774622037684,2.77175212222854,2.77175212222854,109248.405574065,0.0,1.0
1997-10-06,31.0,32.0,31.0,31.63,6496,2.72775605679634,2.81574818766074,2.72775605679634,2.78319109924091,73824.7833776271,0.0,1.0
1997-10-07,31.25,31.25,31.0,31.0,3510,2.74975408951244,2.74975408951244,2.72775605679634,2.72775605679634,39889.9306735639,0.0,1.0
1997-10-08,30.88,31.19,30.75,31.0,9219,2.72555625352473,2.75291773145843,2.71408208535898,2.73614779337003,104449.401707209,0.095,1.0
1997-10-09,30.75,31.0,29.0,29.63,15846,2.71408208535898,2.73614779337003,2.55962212928164,2.61522771346949,179531.968700774,0.0,1.0
1997-10-10,29.06,29.5,28.25,29.25,44423,2.5649178992043,2.60375354530374,2.4934250052485,2.58168783729269,503303.587378169,0.0,1.0
1997-10-13,29.75,29.88,29.31,29.63,12270,2.62581925331479,2.63729342148054,2.58698360721534,2.61522771346949,139016.613401394,0.0,1.0
1997-10-14,29.63,29.88,29.06,29.63,10860,2.61522771346949,2.63729342148054,2.5649178992043,2.61522771346949,123041.599147444,0.0,1.0
1997-10-15,29.38,29.38,29.0,29.0,6693,2.59316200545844,2.59316200545844,2.55962212928164,2.55962212928164,75830.3336182177,0.0,1.0
1997-10-16,29.06,29.63,29.06,29.19,28150,2.5649178992043,2.61522771346949,2.5649178992043,2.57639206737004,318933.795211837,0.0,1.0
1997-10-17,28.56,28.94,28.38,28.75,17651,2.5207864831822,2.55432635935899,2.50489917341424,2.5375564212706,199982.252905298,0.0,1.0
1997-10-20,28.88,28.88,28.31,28.31,2329,2.54903058943634,2.54903058943634,2.49872077517115,2.49872077517115,26387.0980123755,0.0,1.0
1997-10-21,30.13,30.31,29.25,29.25,15518,2.65935912949158,2.67524643925954,2.58168783729269,2.58168783729269,175815.795172196,0.0,1.0
1997-10-22,28.75,30.0,28.75,29.94,27198,2.5375564212706,2.64788496132584,2.5375564212706,2.64258919140319,308147.828141085,0.0,1.0
1997-10-23,28.38,28.5,28.13,28.38,10564,2.50489917341424,2.51549071325955,2.48283346540319,2.50489917341424,119687.979133849,0.0,1.0
1997-10-24,28.38,29.0,28.0,28.75,44619,2.50489917341424,2.55962212928164,2.47135929723745,2.5375564212706,505524.227657443,0.0,1.0
1997-10-27,25.88,27.38,25.88,27.0,19094,2.28424209330376,2.41663634137005,2.28424209330376,2.38309646519326,216331.150471574,0.0,1.0
1997-10-28,27.5,27.63,23.0,25.5,82776,2.42722788121535,2.4387020493811,2.03004513701648,2.25070221712696,937835.304882952,0.0,1.0
1997-10-29,27.88,28.25,27.5,27.88,26115,2.46076775739215,2.4934250052485,2.42722788121535,2.46076775739215,295877.65761837,0.0,1.0
1997-10-30,27.31,27.75,26.25,26.88,18996,2.41045794312696,2.4492935892264,2.31689934116011,2.37250492534795,215220.830331938,0.0,1.0
1997-10-31,26.44,27.5,26.25,27.0,16339,2.33366927924851,2.42722788121535,2.31689934116011,2.38309646519326,185117.558790984,0.0,1.0
1997-11-03,27.25,27.38,26.88,27.06,27854,2.4051621732043,2.41663634137005,2.37250492534795,2.38839223511591,315580.175198243,0.0,1.0
1997-11-04,27.25,27.38,27.06,27.25,1575,2.4051621732043,2.41663634137005,2.38839223511591,2.4051621732043,17844.4308155824,0.0,1.0
1997-11-05,27.13,27.38,27.06,27.13,8432,2.394570633359,2.41663634137005,2.38839223511591,2.394570633359,95532.8511980894,0.0,1.0
1997-11-06,27.25,27.38,27.25,27.38,3510,2.4051621732043,2.41663634137005,2.4051621732043,2.41663634137005,39767.5886747265,0.0,1.0
1997-11-07,26.38,26.75,26.38,26.5,5741,2.32837350932585,2.36103075718221,2.32837350932585,2.33896504917116,65044.3665474659,0.0,1.0
1997-11-10,26.44,26.44,26.19,26.19,10039,2.33366927924851,2.33366927924851,2.31160357123746,2.31160357123746,113739.835528655,0.0,1.0
1997-11-11,26.25,26.25,25.69,26.25,8530,2.31689934116011,2.31689934116011,2.26747215521536,2.31689934116011,96643.1713377256,0.0,1.0
1997-11-12,25.13,25.75,25.0,25.75,15322,2.21804496927061,2.27276792513801,2.20657080110487,2.27276792513801,173595.154892923,0.0,1.0
1997-11-13,25.75,25.88,25.63,25.75,20013,2.27276792513801,2.28424209330376,2.26217638529271,2.27276792513801,226743.23423,0.0,1.0
1997-11-14,26.13,26.5,25.75,26.5,15846,2.30630780131481,2.33896504917116,2.27276792513801,2.33896504917116,179531.968700773,0.0,1.0
1997-11-17,27.63,27.88,27.0,27.0,5971,2.4387020493811,2.46076775739215,2.38309646519326,2.38309646519326,67650.2199364079,0.0,1.0
1997-11-18,27.44,28.0,27.44,27.56,19915,2.4219321112927,2.47135929723745,2.4219321112927,2.432523651138,225632.914090364,0.0,1.0
1997-11-19,27.69,27.94,27.56,27.56,5545,2.44399781930375,2.4660635273148,2.432523651138,2.432523651138,62823.7262681932,0.0,1.0
1997-11-20,30.13,30.5,29.0,29.19,22539,2.65935912949158,2.69201637734794,2.55962212928164,2.57639206737004,255362.302318992,0.0,1.0
1997-11-21,29.63,30.19,29.5,30.06,7283,2.61522771346949,2.66465489941424,2.60375354530374,2.65318073124849,82514.9140507215,0.0,1.0
1997-11-24,29.0,29.56,29.0,29.38,23983,2.55962212928164,2.60904931522639,2.55962212928164,2.59316200545844,271722.529682612,0.0,1.0
1997-11-25,29.31,29.75,29.31,29.38,12992,2.58698360721534,2.62581925331479,2.58698360721534,2.59316200545844,147196.727083204,0.0,1.0
1997-11-26,30.38,30.63,30.25,30.25,28346,2.68142483750263,2.70349054551368,2.66995066933689,2.66995066933689,321154.435491111,0.0,1.0
1997-11-28,29.88,30.44,29.88,30.44,8924,2.63729342148054,2.68672060742528,2.63729342148054,2.68672060742528,101107.111490957,0.0,1.0
1997-12-01,30.25,30.5,30.06,30.25,14304,2.66995066933689,2.69201637734794,2.65318073124849,2.66995066933689,162061.421197518,0.0,1.0
1997-12-02,30.5,30.5,30.5,30.5,5840,2.69201637734794,2.69201637734794,2.69201637734794,2.69201637734794,66166.0164844451,0.0,1.0
1997-12-03,30.5,30.63,30.44,30.44,6693,2.69201637734794,2.70349054551368,2.68672060742528,2.68672060742528,75830.3336182176,0.0,1.0
1997-12-04,31.19,31.38,30.63,31.13,23458,2.75291773145843,2.76968766954683,2.70349054551368,2.74762196153578,265774.386077417,0.0,1.0
1997-12-05,30.81,30.94,30.63,30.94,4134,2.71937785528164,2.73085202344738,2.70349054551368,2.73085202344738,46837.3822169,0.0,1.0
1997-12-08,30.81,31.19,30.81,31.0,21654,2.71937785528164,2.75291773145843,2.71937785528164,2.73614779337003,245335.431670235,0.0,1.0
1997-12-09,31.0,31.38,30.88,30.88,13812,2.73614779337003,2.76968766954683,2.72555625352473,2.72555625352473,156487.16090465,0.0,1.0
1997-12-10,30.31,31.0,30.31,30.88,9843,2.67524643925954,2.73614779337003,2.67524643925954,2.72555625352473,111519.195249383,0.0,1.0
1997-12-11,29.63,30.31,29.63,30.31,17979,2.61522771346949,2.67524643925954,2.61522771346949,2.67524643925954,203698.426433877,0.0,1.0
1997-12-12,29.75,30.19,29.63,29.88,15420,2.62581925331479,2.66465489941424,2.61522771346949,2.63729342148054,174705.475032559,0.0,1.0
1997-12-15,30.63,30.88,30.5,30.5,22736,2.70349054551368,2.72555625352473,2.69201637734794,2.69201637734794,257594.272395607,0.0,1.0
1997-12-16,30.75,30.88,30.69,30.75,8104,2.71408208535898,2.72555625352473,2.70878631543633,2.71408208535898,91816.6776695111,0.0,1.0
1997-12-17,30.94,31.25,30.88,31.0,5545,2.73085202344738,2.75821350138108,2.72555625352473,2.73614779337003,62823.7262681933,0.0,1.0
1997-12-18,31.0,31.25,31.0,31.13,16240,2.73614779337003,2.75821350138108,2.73614779337003,2.74762196153578,183995.908854005,0.0,1.0
1997-12-19,30.69,30.88,30.38,30.5,17979,2.70878631543633,2.72555625352473,2.68142483750263,2.69201637734794,203698.426433877,0.0,1.0
1997-12-22,30.5,31.13,30.5,30.94,6496,2.69201637734794,2.74762196153578,2.69201637734794,2.73085202344738,73598.3635416019,0.0,1.0
1997-12-23,30.75,31.06,30.63,30.75,9941,2.71408208535898,2.74144356329269,2.70349054551368,2.71408208535898,112629.515389019,0.0,1.0
1997-12-24,30.5,31.0,30.5,31.0,4035,2.69201637734794,2.73614779337003,2.69201637734794,2.73614779337003,45715.7322799205,0.0,1.0
1997-12-26,30.88,31.0,30.75,30.75,6988,2.72555625352473,2.73614779337003,2.71408208535898,2.71408208535898,79172.6238344697,0.0,1.0
1997-12-29,31.13,31.31,31.06,31.13,10958,2.74762196153578,2.76350927130373,2.74144356329269,2.74762196153578,124151.919287081,0.0,1.0
1997-12-30,31.81,31.88,31.25,31.25,16240,2.80764068732583,2.81381908556892,2.75821350138108,2.75821350138108,183995.908854005,0.0,1.0
1997-12-31,32.31,32.75,32.0,32.0,14928,2.85177210334793,2.89060774944737,2.82441062541423,2.82441062541423,169131.214739691,0.0,1.0
1998-01-02,32.63,32.94,32.31,32.5,6890,2.88001620960207,2.90737768753577,2.85177210334793,2.86854204143633,78062.3036948335,0.0,1.0
1998-01-05,32.31,33.5,32.0,33.5,13189,2.85177210334793,2.95680487348052,2.82441062541423,2.95680487348052,149428.69715982,0.0,1.0
1998-01-06,32.94,33.25,32.56,32.56,12566,2.90737768753577,2.93473916546947,2.87383781135898,2.87383781135898,142370.233414989,0.0,1.0
1998-01-07,32.5,32.63,31.63,32.63,25394,2.87657395915235,2.88808025498896,2.79957028701504,2.88808025498896,286905.538226869,0.091,1.0
1998-01-08,32.25,32.63,32.13,32.13,8432,2.85444646715887,2.88808025498896,2.843825271002,2.843825271002,95266.1061010065,0.0,1.0
1998-01-09,32.38,33.0,32.38,32.5,30971,2.86595276299548,2.92082894313931,2.86595276299548,2.87657395915235,349915.390423894,0.0,1.0
1998-01-12,32.5,32.5,32.13,32.13,33530,2.87657395915235,2.87657395915235,2.843825271002,2.843825271002,378827.38823135,0.0,1.0
1998-01-13,33.38,33.88,33.25,33.25,26017,2.9544627309694,2.99871771495636,2.94295643513279,2.94295643513279,293944.293457055,0.0,1.0
1998-01-14,34.13,34.25,33.63,34.0,21654,3.02084520694983,3.0314664031067,2.97659022296288,3.00933891111322,244650.410520778,0.0,1.0
1998-01-15,34.25,34.44,34.13,34.19,30479,3.0314664031067,3.04828329702175,3.02084520694983,3.02615580502827,344356.694479671,0.0,1.0
1998-01-16,34.25,34.69,34.25,34.25,5249,3.0314664031067,3.07041078901523,3.0314664031067,3.0314664031067,59304.0549008757,0.0,1.0
1998-01-20,33.75,34.13,33.5,34.13,11549,2.98721141911975,3.02084520694983,2.96508392712627,3.02084520694983,130482.478576912,0.0,1.0
1998-01-21,34.31,34.38,33.63,33.63,32119,3.03677700118514,3.04297269894331,2.97659022296288,2.97659022296288,362885.680960416,0.0,1.0
1998-01-22,34.63,35.0,34.06,34.06,23458,3.06510019093679,3.09784887908714,3.01464950919166,3.01464950919166,265032.295649598,0.0,1.0
1998-01-23,34.5,34.88,34.5,34.63,7382,3.05359389510018,3.08722768293027,3.05359389510018,3.06510019093679,83403.0354883339,0.0,1.0
1998-01-26,34.88,35.38,34.88,35.25,11253,3.08722768293027,3.13148266691723,3.08722768293027,3.11997637108062,127138.222480388,0.0,1.0
1998-01-27,36.5,36.81,35.75,35.75,25394,3.23061383104802,3.25805192111994,3.16423135506758,3.16423135506758,286905.538226869,0.0,1.0
1998-01-28,36.13,36.38,35.75,36.38,15322,3.19786514289767,3.21999263489115,3.16423135506758,3.21999263489115,173110.445645117,0.0,1.0
1998-01-29,35.06,35.94,35.06,35.88,28543,3.10315947716558,3.18104824898263,3.10315947716558,3.17573765090419,322483.451902399,0.0,1.0
1998-01-30,35.19,35.5,35.0,35.19,28248,3.11466577300219,3.1421038630741,3.09784887908714,3.11466577300219,319150.493968362,0.0,1.0
1998-02-02,35.69,35.81,35.25,35.25,29987,3.15892075698915,3.16954195314602,3.11997637108062,3.11997637108062,338797.998535446,0.0,1.0
1998-02-03,35.63,35.75,35.38,35.69,17356,3.15361015891071,3.16423135506758,3.13148266691723,3.15892075698915,196090.908146237,0.0,1.0
1998-02-04,37.5,37.5,36.38,36.38,16437,3.31912379902194,3.31912379902194,3.21999263489115,3.21999263489115,185707.896819526,0.0,1.0
1998-02-05,39.06,39.75,39.0,39.75,32808,3.45719934906125,3.51827122696326,3.45188875098282,3.51827122696326,370670.114914827,0.0,1.0
1998-02-06,39.31,39.69,39.13,39.19,42585,3.47932684105473,3.51296062888482,3.46339504681943,3.46870564489786,481132.249562543,0.0,1.0
1998-02-09,38.69,39.13,38.63,39.06,54659,3.4244506609109,3.46339504681943,3.41914006283247,3.45719934906125,617546.263445792,0.0,1.0
1998-02-10,38.88,39.13,38.69,38.75,31824,3.44126755482595,3.46339504681943,3.4244506609109,3.42976125898934,359552.723026379,0.0,1.0
1998-02-11,40.06,40.25,38.88,38.88,24573,3.54570931703517,3.56252621095021,3.44126755482595,3.44126755482595,277629.746824008,0.0,1.0
1998-02-12,40.5,40.5,40.06,40.31,55807,3.58465370294369,3.58465370294369,3.54570931703517,3.56783680902865,630516.553982315,0.0,1.0
1998-02-13,40.81,40.81,40.25,40.38,40453,3.61209179301561,3.61209179301561,3.56252621095021,3.57403250678682,457044.567137573,0.0,1.0
1998-02-17,40.81,40.88,40.69,40.88,22047,3.61209179301561,3.61828749077378,3.60147059685874,3.61828749077378,249090.588378664,0.0,1.0
1998-02-18,41.44,41.44,41.0,41.0,10564,3.66785307283918,3.66785307283918,3.62890868693065,3.62890868693065,119353.788525976,0.0,1.0
1998-02-19,42.81,43.0,42.44,42.5,11056,3.78911172896345,3.80592862287849,3.7563630408131,3.76167363889153,124912.4844702,0.0,1.0
1998-02-20,44.19,44.75,43.5,43.81,47047,3.91125548476745,3.96082106683285,3.85018360686545,3.87762169693736,531544.650585159,0.0,1.0
1998-02-23,44.94,44.94,44.75,44.88,30479,3.97763796074789,3.97763796074789,3.96082106683285,3.97232736266946,344356.69447967,0.0,1.0
1998-02-24,45.01,46.19,45.0,46.19,115912,3.98383365850607,4.08827542071529,3.98294855882633,4.08827542071529,1309592.61033917,0.0,1.0
1998-02-25,46.06,46.5,45.88,45.88,32907,4.07676912487868,4.1157135107872,4.06083733064338,4.06083733064338,371788.633001165,0.0,1.0
1998-02-26,46.5,46.75,46.13,46.56,40157,4.1157135107872,4.13784100278068,4.08296482263686,4.12102410886564,453700.311041049,0.0,1.0
1998-02-27,46.38,46.38,45.63,45.94,12795,4.10509231463034,4.10509231463034,4.0387098386499,4.06614792872181,144559.989037284,0.0,1.0
1998-03-02,46.94,47.44,46.81,47.0,36680,4.15465789669573,4.19891288068269,4.14315160085912,4.15996849477416,414416.600069369,0.0,1.0
1998-03-03,47.0,47.13,46.75,46.75,18373,4.15996849477416,4.17147479061077,4.13784100278068,4.13784100278068,207581.139396797,0.0,1.0
1998-03-04,45.0,45.44,45.0,45.06,66568,3.98294855882633,4.02189294473485,3.98294855882633,3.98825915690476,752096.080518477,0.0,1.0
1998-03-05,44.31,45.0,44.0,44.0,33202,3.92187668092432,3.98294855882633,3.89443859085241,3.89443859085241,375121.590935202,0.0,1.0
1998-03-06,46.25,46.75,45.38,45.38,38714,4.09358601879372,4.13784100278068,4.01658234665642,4.01658234665642,437397.06257049,0.0,1.0
1998-03-09,46.63,47.25,46.25,46.25,11549,4.12721980662381,4.18209598676764,4.09358601879372,4.09358601879372,130482.478576912,0.0,1.0
1998-03-10,45.63,46.25,45.63,46.25,18570,4.0387098386499,4.09358601879372,4.0387098386499,4.09358601879372,209806.877406984,0.0,1.0
1998-03-11,44.19,45.13,44.06,45.13,26509,3.91125548476745,3.99445485466294,3.89974918893084,3.99445485466294,299502.989401279,0.0,1.0
1998-03-12,44.44,44.44,44.19,44.31,43799,3.93338297676093,3.93338297676093,3.91125548476745,3.92187668092432,494848.218823291,0.0,1.0
1998-03-13,44.5,44.69,44.38,44.69,14304,3.93869357483937,3.95551046875441,3.9280723786825,3.95551046875441,161608.916232068,0.0,1.0
1998-03-16,45.25,45.25,44.75,45.0,13681,4.00507605081981,4.00507605081981,3.96082106683285,3.98294855882633,154570.161001882,0.0,1.0
1998-03-17,45.25,45.5,45.13,45.5,21424,4.00507605081981,4.02720354281329,3.99445485466294,4.02720354281329,242051.833148478,0.0,1.0
1998-03-18,44.63,44.81,44.5,44.63,61417,3.95019987067598,3.96613166491128,3.93869357483937,3.95019987067598,693899.245541451,0.0,1.0
1998-03-19,44.56,45.0,44.38,44.5,12369,3.9440041729178,3.98294855882633,3.9280723786825,3.93869357483937,139746.971817285,0.0,1.0
1998-03-20,46.0,46.0,45.31,45.38,18373,4.07145852680025,4.07145852680025,4.01038664889824,4.01658234665642,207581.139396797,0.0,1.0
1998-03-23,47.0,47.13,45.88,45.88,15223,4.15996849477416,4.17147479061077,4.06083733064338,4.06083733064338,171991.927558779,0.0,1.0
1998-03-24,48.0,48.13,47.0,47.0,62500,4.24847846274808,4.25998475858469,4.15996849477416,4.15996849477416,706135.155516237,0.0,1.0
1998-03-25,48.13,48.44,48.0,48.06,41667,4.25998475858469,4.28742284865661,4.24847846274808,4.25378906082652,470760.536398321,0.0,1.0
1998-03-26,47.38,47.63,47.19,47.56,12697,4.19360228260425,4.21572977459773,4.17678538868921,4.20953407683956,143452.769113435,0.0,1.0
1998-03-27,47.38,47.38,46.75,47.25,12172,4.19360228260425,4.19360228260425,4.13784100278068,4.18209598676764,137521.233807098,0.0,1.0
1998-03-30,46.69,47.0,46.63,47.0,8629,4.13253040470225,4.15996849477416,4.12721980662381,4.15996849477416,97491.8441111937,0.0,1.0
1998-03-31,47.0,47.0,46.56,46.56,6266,4.15996849477416,4.15996849477416,4.12102410886564,4.12102410886564,70794.2861514359,0.0,1.0
1998-04-01,47.63,48.0,47.31,47.5,19488,4.21572977459773,4.24847846274808,4.18740658484608,4.20422347876112,220178.590571207,0.0,1.0
1998-04-02,48.25,48.25,47.94,48.0,1575,4.27060595474156,4.27060595474156,4.24316786466965,4.24847846274808,17794.6059190092,0.0,1.0
1998-04-03,48.5,48.5,48.31,48.5,7087,4.29273344673504,4.29273344673504,4.27591655282,4.29273344673504,80070.0775542972,0.0,1.0
1998-04-06,48.75,49.06,48.75,48.75,33760,4.33052720305991,4.358064914505,4.33052720305991,4.33052720305991,380046.105896089,0.177,1.0
1998-04-07,48.69,48.81,48.56,48.56,14403,4.32519732342537,4.33585708269444,4.31364925088388,4.31364925088388,162138.7459485,0.0,1.0
1998-04-08,48.75,49.38,48.69,48.69,21424,4.33052720305991,4.38649093922253,4.32519732342537,4.32519732342537,241176.178101831,0.0,1.0
1998-04-09,49.31,49.88,49.0,49.0,19587,4.38027274631557,4.43090660284365,4.35273503487047,4.35273503487047,220496.536616905,0.0,1.0
1998-04-13,49.44,49.69,49.25,49.31,50098,4.39182081885706,4.41402865066762,4.37494286668103,4.38027274631557,563967.707736442,0.0,1.0
1998-04-14,50.63,50.94,50.5,50.88,52756,4.49753009827534,4.52506780972044,4.48598202573385,4.51973793008591,593889.58420184,0.0,1.0
1998-04-15,50.38,50.44,50.19,50.38,24869,4.47532226646478,4.48065214609931,4.45844431428875,4.47532226646478,279957.541692235,0.0,1.0
1998-04-16,50.63,50.63,50.13,50.13,126608,4.49753009827534,4.49753009827534,4.45311443465422,4.45311443465422,1425262.95542927,0.0,1.0
1998-04-17,51.5,52.0,50.63,50.88,42290,4.57481335297611,4.61922901659723,4.49753009827534,4.51973793008591,476070.788458104,0.0,1.0
1998-04-20,52.56,52.69,52.0,52.0,12172,4.6689745598529,4.68052263239439,4.61922901659723,4.61922901659723,137023.732256137,0.0,1.0
1998-04-21,53.56,53.63,52.69,52.69,37172,4.75780588709515,4.76402408000211,4.68052263239439,4.68052263239439,418455.978920895,0.0,1.0
1998-04-22,52.31,52.63,52.13,52.44,62894,4.64676672804233,4.67519275275985,4.63077708913873,4.65831480058382,708015.988869332,0.0,1.0
1998-04-23,50.19,50.75,49.0,50.75,153642,4.45844431428875,4.50818985754441,4.35273503487047,4.50818985754441,1729592.52968267,0.0,1.0
1998-04-24,48.88,49.81,48.0,49.81,85892,4.3420752756014,4.42468840993669,4.26390370762821,4.42468840993669,966911.141221176,0.0,1.0
1998-04-27,48.63,48.81,48.0,48.25,33858,4.31986744379083,4.33585708269444,4.26390370762821,4.28611153943878,381149.320303016,0.0,1.0
1998-04-28,49.75,50.25,49.38,49.38,21424,4.41935853030216,4.46377419392329,4.38649093922253,4.38649093922253,241176.178101831,0.0,1.0
1998-04-29,49.38,49.63,48.56,49.25,13189,4.38649093922253,4.40869877103309,4.31364925088388,4.37494286668103,148472.39605046,0.0,1.0
1998-04-30,52.06,52.5,51.5,51.75,30282,4.62455889623177,4.66364468021836,4.57481335297611,4.59702118478667,340893.251740088,0.0,1.0
1998-05-01,51.69,51.81,51.63,51.75,53675,4.59169130515213,4.6023510644212,4.5863614255176,4.59702118478667,604235.033589236,0.0,1.0
1998-05-04,52.38,52.75,52.38,52.5,18865,4.65298492094929,4.68585251202892,4.65298492094929,4.66364468021836,212368.773333226,0.0,1.0
1998-05-05,51.5,52.25,51.5,52.19,26214,4.57481335297611,4.6414368484078,4.57481335297611,4.63610696877326,295098.596562798,0.0,1.0
1998-05-06,51.44,52.0,51.0,52.0,38714,4.56948347334157,4.61922901659723,4.53039768935498,4.61922901659723,435814.719895178,0.0,1.0
1998-05-07,50.75,51.38,50.75,51.13,14206,4.50818985754441,4.56415359370703,4.50818985754441,4.54194576189647,159921.059844782,0.0,1.0
1998-05-08,50.5,51.0,50.5,50.75,4954,4.48598202573385,4.53039768935498,4.48598202573385,4.50818985754441,55768.6139990885,0.0,1.0
1998-05-11,50.81,51.38,50.63,50.63,20407,4.51351973717895,4.56415359370703,4.49753009827534,4.49753009827534,229727.514307509,0.0,1.0
1998-05-12,50.25,50.75,50.13,50.75,46129,4.46377419392329,4.50818985754441,4.45311443465422,4.50818985754441,519287.524255945,0.0,1.0
1998-05-13,49.94,50.06,49.88,50.06,8924,4.43623648247819,4.44689624174726,4.43090660284365,4.44689624174726,100460.054769452,0.0,1.0
1998-05-14,50.19,50.19,49.31,49.31,45210,4.45844431428875,4.45844431428875,4.38027274631557,4.38027274631557,508942.074868549,0.0,1.0
1998-05-15,50.0,51.25,50.0,50.88,32218,4.44156636211272,4.55260552116554,4.44156636211272,4.51973793008591,362687.364921807,0.0,1.0
1998-05-18,48.88,49.25,48.88,49.25,5971,4.3420752756014,4.37494286668103,4.3420752756014,4.37494286668103,67217.2777934108,0.0,1.0
1998-05-19,49.0,49.25,48.5,48.75,27657,4.35273503487047,4.37494286668103,4.30831937124934,4.33052720305991,311342.865840288,0.0,1.0
1998-05-20,51.0,51.0,50.25,50.25,20210,4.53039768935498,4.53039768935498,4.46377419392329,4.46377419392329,227509.82820379,0.0,1.0
1998-05-21,50.63,51.5,50.63,51.25,9022,4.49753009827534,4.57481335297611,4.49753009827534,4.55260552116554,101563.269176378,0.0,1.0
1998-05-22,52.0,52.25,51.31,52.13,47146,4.61922901659723,4.6414368484078,4.55793540080008,4.63077708913873,530736.188050268,0.0,1.0
1998-05-26,52.63,53.25,52.5,52.81,59580,4.67519275275985,4.73026817565005,4.66364468021836,4.69118239166346,670709.330251452,0.0,1.0
1998-05-27,50.88,51.5,50.0,51.5,16634,4.51973793008591,4.57481335297611,4.44156636211272,4.57481335297611,187253.759640863,0.0,1.0
1998-05-28,51.13,51.38,50.88,50.88,25492,4.54194576189647,4.56415359370703,4.51973793008591,4.51973793008591,286970.833279121,0.0,1.0
1998-05-29,50.75,51.31,50.63,51.31,5840,4.50818985754441,4.55793540080008,4.49753009827534,4.55793540080008,65742.5728208875,0.0,1.0
1998-06-01,50.5,50.5,50.06,50.5,10564,4.48598202573385,4.48598202573385,4.44689624174726,4.48598202573385,118922.01015066,0.0,1.0
1998-06-02,51.38,51.56,50.63,50.63,30577,4.56415359370703,4.58014323261064,4.49753009827534,4.49753009827534,344214.152250733,0.0,1.0
1998-06-03,51.5,51.81,51.44,51.63,40157,4.57481335297611,4.6023510644212,4.56948347334157,4.5863614255176,452058.989172667,0.0,1.0
1998-06-04,51.38,51.5,51.0,51.13,13911,4.56415359370703,4.57481335297611,4.53039768935498,4.54194576189647,156600.159334138,0.0,1.0
1998-06-05,52.0,52.25,51.69,52.0,14206,4.61922901659723,4.6414368484078,4.59169130515213,4.61922901659723,159921.059844782,0.0,1.0
1998-06-08,52.69,52.75,52.5,52.63,11975,4.68052263239439,4.68585251202892,4.66364468021836,4.67519275275985,134806.046152419,0.0,1.0
1998-06-09,51.0,52.69,51.0,52.69,19915,4.53039768935498,4.68052263239439,4.53039768935498,4.68052263239439,224188.927693146,0.0,1.0
1998-06-10,49.75,50.38,49.5,49.81,23885,4.41935853030216,4.47532226646478,4.3971506984916,4.42468840993669,268880.36846351,0.0,1.0
1998-06-11,48.38,49.75,48.13,49.75,53970,4.29765961198027,4.41935853030216,4.27545178016971,4.41935853030216,607555.93409988,0.0,1.0
1998-06-12,47.63,48.19,47.5,48.19,59285,4.23103611654858,4.28078165980424,4.21948804400709,4.28078165980424,667388.429740807,0.0,1.0
1998-06-15,45.88,46.38,45.75,46.0,40846,4.07558129387464,4.11999695749576,4.06403322133314,4.08624105314371,459815.261890748,0.0,1.0
1998-06-16,47.06,47.25,46.75,47.0,32119,4.1804022600205,4.19728021219652,4.1528645485754,4.17507238038596,361572.893225014,0.0,1.0
1998-06-17,49.13,49.13,48.25,48.5,23885,4.36428310741196,4.36428310741196,4.28611153943878,4.30831937124934,268880.36846351,0.0,1.0
1998-06-18,48.25,49.44,48.25,49.25,26509,4.28611153943878,4.39182081885706,4.28611153943878,4.37494286668103,298419.497073443,0.0,1.0
1998-06-19,48.44,48.94,48.25,48.25,12566,4.30298949161481,4.34740515523593,4.28611153943878,4.28611153943878,141459.104463574,0.0,1.0
1998-06-22,49.0,49.13,48.31,48.44,50000,4.35273503487047,4.36428310741196,4.29144141907331,4.30298949161481,562864.493329516,0.0,1.0
1998-06-23,49.31,49.38,49.13,49.38,14501,4.38027274631557,4.38649093922253,4.36428310741196,4.38649093922253,163241.960355426,0.0,1.0
1998-06-24,50.63,50.63,49.75,49.88,28642,4.49753009827534,4.49753009827534,4.41935853030216,4.43090660284365,322431.29635888,0.0,1.0
1998-06-25,52.13,52.13,51.13,51.13,107776,4.63077708913873,4.63077708913873,4.54194576189647,4.54194576189647,1213265.67266164,0.0,1.0
1998-06-26,52.5,52.63,51.88,51.94,236253,4.66364468021836,4.67519275275985,4.60856925732816,4.6138991369627,2659568.50285156,0.0,1.0
1998-06-29,52.13,52.31,51.81,52.31,10433,4.63077708913873,4.64676672804233,4.6023510644212,4.64676672804233,117447.305178137,0.0,1.0
1998-06-30,51.0,51.5,50.5,51.5,18865,4.53039768935498,4.57481335297611,4.48598202573385,4.57481335297611,212368.773333226,0.0,1.0
1998-07-01,51.63,51.88,51.5,51.5,10663,4.5863614255176,4.60856925732816,4.57481335297611,4.57481335297611,120036.481847453,0.0,1.0
1998-07-02,52.13,52.25,52.0,52.25,20308,4.63077708913873,4.6414368484078,4.61922901659723,4.6414368484078,228613.042610716,0.0,1.0
1998-07-06,54.44,54.5,53.5,53.5,16437,4.83597745506833,4.84130733470287,4.75247600746061,4.75247600746061,185036.073537145,0.0,1.0
1998-07-07,55.5,55.56,54.25,54.25,10564,4.93013866194512,4.93546854157966,4.81909950289231,4.81909950289231,118922.01015066,0.0,1.0
1998-07-08,55.25,55.25,54.81,55.06,19488,4.91361603507806,4.91361603507806,4.8744849752512,4.89671853197101,219128.23312066,0.064,1.0
1998-07-09,55.25,55.88,55.0,55.25,21424,4.91361603507806,4.96964459801199,4.89138247835825,4.91361603507806,240897.129842828,0.0,1.0
1998-07-10,56.5,56.5,55.25,55.44,22244,5.02478381867711,5.02478381867711,4.91361603507806,4.93051353818512,250117.427008209,0.0,1.0
1998-07-13,57.56,57.69,56.38,56.75,43307,5.11905409916911,5.13061554866341,5.01411171145161,5.04701737539693,486955.377245301,0.0,1.0
1998-07-14,19.94,20.13,19.56,19.81,33104,5.3200454519162,5.37073796123736,5.21866043327386,5.28536110343329,124076.714375108,0.0,3.0
1998-07-15,19.75,20.0,19.5,19.75,75394,5.26935294259503,5.33605361275446,5.2026522724356,5.26935294259503,282583.367677529,0.0,1.0
1998-07-16,20.56,20.56,19.88,19.88,47736,5.48546311391158,5.48546311391158,5.30403729107793,5.30403729107793,178918.742067731,0.0,1.0
1998-07-17,21.06,21.06,20.06,20.25,138091,5.61886445423044,5.61886445423044,5.35206177359272,5.40275428291389,517577.258481546,0.0,1.0
1998-07-20,20.25,20.44,20.13,20.44,58563,5.40275428291389,5.45344679223506,5.37073796123736,5.45344679223506,219499.293860243,0.0,1.0
1998-07-21,19.63,20.06,19.38,19.94,38681,5.2373366209185,5.35206177359272,5.17063595075907,5.3200454519162,144979.802704917,0.0,1.0
1998-07-22,19.25,19.31,19.06,19.25,68799,5.13595160227617,5.15195976311443,5.085259092955,5.13595160227617,257864.725480095,0.0,1.0
1998-07-23,19.25,19.56,19.06,19.38,61122,5.13595160227617,5.21866043327386,5.085259092955,5.17063595075907,229090.651765206,0.0,1.0
1998-07-24,18.88,19.19,18.63,19.19,31201,5.03723461044021,5.1199434414379,4.97053394028078,5.1199434414379,116944.102380913,0.0,1.0
1998-07-27,18.63,18.69,18.38,18.38,25492,4.97053394028078,4.98654210111904,4.90383327012135,4.90383327012135,95546.2663983283,0.0,1.0
1998-07-28,18.0,18.38,17.13,18.31,67028,4.80244825147901,4.90383327012135,4.57032991932419,4.88515708247671,251226.861138677,0.0,1.0
1998-07-29,18.13,18.38,17.88,18.38,140748,4.83713259996192,4.90383327012135,4.77043192980249,4.90383327012135,527535.929037812,0.0,1.0
1998-07-30,19.06,19.06,18.75,18.75,104429,5.085259092955,5.085259092955,5.00255026195731,5.00255026195731,391409.110846973,0.0,1.0
1998-07-31,18.75,19.19,18.75,19.06,59843,5.00255026195731,5.1199434414379,5.00255026195731,5.085259092955,224296.846856863,0.0,1.0
1998-08-03,18.81,19.0,18.63,18.63,93799,5.01855842279557,5.06925093211674,4.97053394028078,4.97053394028078,351566.932445348,0.0,1.0
1998-08-04,18.69,19.38,18.69,19.19,153346,4.98654210111904,5.17063595075907,4.98654210111904,5.1199434414379,574754.345171743,0.0,1.0
1998-08-05,19.44,19.63,18.81,19.44,93012,5.18664411159733,5.2373366209185,5.01855842279557,5.18664411159733,348617.186970082,0.0,1.0
1998-08-06,18.75,18.81,18.5,18.69,73622,5.00255026195731,5.01855842279557,4.93584959179787,4.98654210111904,275941.755247832,0.0,1.0
1998-08-07,18.13,18.69,18.0,18.69,67028,4.83713259996192,4.98654210111904,4.80244825147901,4.98654210111904,251226.861138677,0.0,1.0
1998-08-10,17.81,18.25,17.75,18.0,74409,4.75175574215784,4.86914892163844,4.73574758131958,4.80244825147901,278891.500723098,0.0,1.0
1998-08-11,16.81,17.31,16.69,17.31,104921,4.48495306152012,4.61835440183898,4.4529367398436,4.61835440183898,393253.170280049,0.0,1.0
1998-08-12,16.94,17.31,16.69,17.31,101476,4.51963741000303,4.61835440183898,4.4529367398436,4.61835440183898,380341.006160237,0.0,1.0
1998-08-13,16.5,16.81,16.5,16.81,45866,4.40224423052243,4.48495306152012,4.40224423052243,4.48495306152012,171909.81698673,0.0,1.0
1998-08-14,16.56,16.75,16.56,16.63,24508,4.41825239136069,4.46894490068186,4.41825239136069,4.43692857900533,91858.1475321761,0.0,1.0
1998-08-17,17.06,17.06,16.56,16.56,33169,4.55165373167955,4.55165373167955,4.41825239136069,4.41825239136069,124320.340113218,0.0,1.0
1998-08-18,17.25,17.38,17.13,17.19,19783,4.60234624100072,4.63703058948362,4.57032991932419,4.58633808016246,74148.4304157434,0.0,1.0
1998-08-19,17.5,17.63,17.19,17.31,30217,4.66904691116015,4.70373125964305,4.58633808016246,4.61835440183898,113255.983514761,0.0,1.0
1998-08-20,16.5,17.13,16.5,16.88,29232,4.40224423052243,4.57032991932419,4.40224423052243,4.50362924916476,109564.11656033,0.0,1.0
1998-08-21,14.94,15.5,14.25,15.44,445374,3.98603204872758,4.13544154988471,3.80193819908755,4.11943338904644,1669301.06899769,0.0,1.0
1998-08-24,14.63,15.25,14.44,14.63,347638,3.90332321772989,4.06874087972527,3.85263070840872,3.90332321772989,1302977.91299945,0.0,1.0
1998-08-25,14.75,15.13,14.38,15.0,618799,3.93533953940641,4.03672455804875,3.83662254757046,4.00204020956584,2319313.27871565,0.0,1.0
1998-08-26,14.0,14.25,13.5,14.06,161516,3.73523752892812,3.80193819908755,3.60183618860926,3.75124568976638,605376.226407987,0.0,1.0
1998-08-27,12.75,13.25,12.56,13.0,170965,3.40173417813097,3.53513551844983,3.3510416688098,3.4684348482904,640791.912552573,0.0,1.0
1998-08-28,12.88,13.75,12.0,13.5,197047,3.43641852661387,3.66853685876869,3.20163216765268,3.60183618860926,738549.551035282,0.0,1.0
1998-08-31,12.56,13.5,12.5,13.31,287697,3.3510416688098,3.60183618860926,3.33503350797154,3.55114367928809,1078313.75349129,0.0,1.0
1998-09-01,13.56,14.0,13.0,13.25,176870,3.61784434944752,3.73523752892812,3.4684348482904,3.53513551844983,662924.373837767,0.0,1.0
1998-09-02,13.56,14.56,13.56,14.19,176378,3.61784434944752,3.88464703008525,3.61784434944752,3.78593003824929,661080.314404691,0.0,1.0
1998-09-03,12.94,13.63,12.75,13.31,37894,3.45242668745213,3.63652053709216,3.40173417813097,3.55114367928809,142030.057229651,0.0,1.0
1998-09-04,12.13,12.88,12.06,12.88,89469,3.23631651613558,3.43641852661387,3.21764032849094,3.43641852661387,335337.710198966,0.0,1.0
1998-09-08,13.31,13.31,12.81,13.0,98917,3.55114367928809,3.55114367928809,3.41774233896923,3.4684348482904,370749.648255274,0.0,1.0
1998-09-09,12.5,12.88,12.25,12.75,48917,3.33503350797154,3.43641852661387,3.26833283781211,3.40173417813097,183345.234324769,0.0,1.0
1998-09-10,11.38,11.81,11.06,11.81,289665,3.03621450565729,3.15093965833151,2.95083764785322,3.15093965833151,1085689.99122359,0.0,1.0
1998-09-11,11.0,11.13,10.5,10.75,287894,2.93482948701495,2.96951383549786,2.80142814669609,2.86812881685552,1079052.12688217,0.0,1.0
1998-09-14,11.31,11.38,11.0,11.25,338386,3.01753831801265,3.03621450565729,2.93482948701495,3.00153015717438,1268300.60024575,0.0,1.0
1998-09-15,11.63,11.63,10.19,10.25,396752,3.10291517581672,3.10291517581672,2.7187193156984,2.73472747653666,1487061.52071511,0.0,1.0
1998-09-16,11.19,11.19,10.44,10.88,243307,2.98552199633612,2.98552199633612,2.78541998585783,2.90281316533843,911936.114803784,0.0,1.0
1998-09-17,10.0,10.13,9.75,9.938,185630,2.66802680637723,2.70271115486013,2.6013261362178,2.65148504017769,695757.62715839,0.0,1.0
1998-09-18,9.875,9.875,9.313,9.75,89862,2.63467647129751,2.63467647129751,2.48473336477911,2.6013261362178,336810.70889246,0.0,1.0
1998-09-21,9.438,9.563,9.063,9.063,87303,2.51808369985883,2.55143403493854,2.41803269461968,2.41803269461968,327219.350987496,0.0,1.0
1998-09-22,10.19,10.19,9.875,10.0,266732,2.7187193156984,2.7187193156984,2.63467647129751,2.66802680637723,999735.082730225,0.0,1.0
1998-09-23,12.38,12.38,10.94,10.94,247146,3.30301718629501,3.30301718629501,2.91882132617669,2.91882132617669,926325.025705369,0.0,1.0
1998-09-24,10.56,11.31,10.25,11.13,245669,2.81743630753435,3.01753831801265,2.73472747653666,2.96951383549786,920789.099317863,0.0,1.0
1998-09-25,11.31,11.38,10.44,10.44,295079,3.01753831801265,3.03621450565729,2.78541998585783,2.78541998585783,1105982.14116398,0.0,1.0
1998-09-28,11.5,11.75,11.38,11.56,92618,3.06823082733381,3.13493149749324,3.03621450565729,3.08423898817208,347140.44018831,0.0,1.0
1998-09-29,11.75,11.75,11.38,11.63,157185,3.13493149749324,3.13493149749324,3.03621450565729,3.10291517581672,589143.256073328,0.0,1.0
1998-09-30,11.0,11.19,10.63,11.13,90354,2.93482948701495,2.98552199633612,2.836112495179,2.96951383549786,338654.768325536,0.0,1.0
1998-10-01,9.5,10.31,9.438,10.25,150098,2.53462546605837,2.75073563737492,2.51808369985883,2.73472747653666,562580.554442817,0.0,1.0
1998-10-02,10.38,10.38,9.625,10.06,262697,2.76941182501956,2.76941182501956,2.56797580113808,2.68403496721549,984611.546526036,0.0,1.0
1998-10-05,9.5,10.25,9.375,10.19,146555,2.53462546605837,2.73472747653666,2.50127513097865,2.7187193156984,549301.077671701,0.0,1.0
1998-10-06,10.0,10.38,9.938,10.0,66535,2.66802680637723,2.76941182501956,2.65148504017769,2.66802680637723,249379.053617322,0.0,1.0
1998-10-07,9.875,10.13,9.875,10.0,67224,2.64562578650821,2.71394321188133,2.64562578650821,2.67911472051464,250918.706411671,0.041039,1.0
1998-10-08,10.0,10.0,9.438,9.75,101083,2.67911472051464,2.67911472051464,2.52854847322172,2.61213685250177,377300.005953394,0.0,1.0
1998-10-09,10.88,10.88,10.0,10.5,99508,2.91487681591993,2.91487681591993,2.67911472051464,2.81307045654037,371421.198346016,0.0,1.0
1998-10-12,11.44,11.44,11.0,11.0,181988,3.06490724026875,3.06490724026875,2.9470261925661,2.9470261925661,679284.088159693,0.0,1.0
1998-10-13,11.38,11.75,11.0,11.13,74508,3.04883255194566,3.1479597966047,2.9470261925661,2.98185468393279,278106.791879698,0.0,1.0
1998-10-14,11.56,11.75,11.38,11.5,37500,3.09705661691492,3.1479597966047,3.04883255194566,3.08098192859183,139971.609699478,0.0,1.0
1998-10-15,13.5,13.5,11.75,11.75,164862,3.61680487269476,3.61680487269476,3.1479597966047,3.1479597966047,615359.987154008,0.0,1.0
1998-10-16,13.25,13.56,12.88,13.06,155807,3.5498270046819,3.63287956101785,3.45069976002285,3.49892382499212,581561.509131906,0.0,1.0
1998-10-19,13.25,13.38,13.06,13.19,68799,3.5498270046819,3.58465549604859,3.49892382499212,3.53375231635881,256797.514019049,0.0,1.0
1998-10-20,13.31,13.5,13.31,13.31,40059,3.56590169300498,3.61680487269476,3.56590169300498,3.56590169300498,149523.27234537,0.0,1.0
1998-10-21,12.94,13.25,12.87,13.25,43110,3.46677444834594,3.5498270046819,3.44802064530234,3.5498270046819,160911.36251052,0.0,1.0
1998-10-22,12.5,12.88,12.06,12.88,106791,3.3488934006433,3.45069976002285,3.23101235294065,3.45069976002285,398605.551237784,0.0,1.0
1998-10-23,12.56,12.75,12.25,12.25,38091,3.36496808896639,3.41587126865616,3.28191553263043,3.28191553263043,142177.562268341,0.0,1.0
1998-10-26,12.75,12.88,12.5,12.75,66831,3.41587126865616,3.45069976002285,3.3488934006433,3.41587126865616,249451.803942021,0.0,1.0
1998-10-27,13.25,13.5,13.0,13.44,85827,3.5498270046819,3.61680487269476,3.48284913666903,3.60073018437167,320355.822551388,0.0,1.0
1998-10-28,12.75,13.0,12.75,12.88,127362,3.41587126865616,3.48284913666903,3.41587126865616,3.45069976002285,475388.37745453,0.0,1.0
1998-10-29,13.13,13.25,12.88,13.0,56594,3.51767762803572,3.5498270046819,3.45069976002285,3.48284913666903,211241.420782193,0.0,1.0
1998-10-30,13.88,13.88,13.19,13.5,84547,3.71861123207432,3.71861123207432,3.53375231635881,3.61680487269476,315578.124940313,0.0,1.0
1998-11-02,14.38,14.38,14.13,14.38,135532,3.85256696810005,3.85256696810005,3.78558910008718,3.85256696810005,505883.525487723,0.0,1.0
1998-11-03,14.0,14.31,13.88,14.25,64272,3.75076060872049,3.83381316505645,3.71861123207432,3.81773847673336,239900.141296129,0.0,1.0
1998-11-04,14.38,14.75,14.06,14.31,50492,3.85256696810005,3.95169421275909,3.76683529704358,3.83381316505645,188465.240451894,0.0,1.0
1998-11-05,14.75,14.75,14.06,14.13,37500,3.95169421275909,3.95169421275909,3.76683529704358,3.78558910008718,139971.609699478,0.0,1.0
1998-11-06,14.94,15.0,14.81,14.81,54331,4.00259739244887,4.01867208077196,3.96776890108218,3.96776890108218,202794.600708862,0.0,1.0
1998-11-09,14.44,14.44,14.13,14.13,43406,3.86864165642314,3.86864165642314,3.78558910008718,3.78558910008718,162016.205083081,0.0,1.0
1998-11-10,14.13,14.25,13.88,14.06,66339,3.78558910008718,3.81773847673336,3.71861123207432,3.76683529704358,247615.376422764,0.0,1.0
1998-11-11,14.13,14.31,14.0,14.25,39665,3.78558910008718,3.83381316505645,3.75076060872049,3.81773847673336,148052.637299461,0.0,1.0
1998-11-12,14.06,14.38,13.69,13.81,60138,3.76683529704358,3.85256696810005,3.66770805238454,3.69985742903072,224469.671042858,0.0,1.0
1998-11-13,13.81,13.88,13.69,13.88,156201,3.69985742903072,3.71861123207432,3.66770805238454,3.71861123207432,583032.144177815,0.0,1.0
1998-11-16,14.31,14.44,14.06,14.31,129232,3.83381316505645,3.86864165642314,3.76683529704358,3.83381316505645,482368.29505821,0.0,1.0
1998-11-17,14.75,15.0,14.06,14.31,402756,3.95169421275909,4.01867208077196,3.76683529704358,3.83381316505645,1503317.48362994,0.0,1.0
1998-11-18,14.31,14.38,14.06,14.38,83169,3.83381316505645,3.85256696810005,3.76683529704358,3.85256696810005,310434.634855889,0.0,1.0
1998-11-19,14.5,14.69,14.5,14.56,14075,3.88471634474623,3.935619524436,3.88471634474623,3.90079103306931,52536.0108405372,0.0,1.0
1998-11-20,14.81,14.94,14.63,14.81,46555,3.96776890108218,4.00259739244887,3.91954483611292,3.96776890108218,173770.087721578,0.0,1.0
1998-11-23,15.19,15.25,14.81,14.94,130020,4.06957526046174,4.08564994878482,3.96776890108218,4.00259739244887,485309.565150028,0.0,1.0
1998-11-24,15.44,15.63,15.25,15.5,45571,4.1365531284746,4.18745630816438,4.08564994878482,4.15262781679769,170097.232683064,0.0,1.0
1998-11-25,15.94,16.06,15.56,15.56,72244,4.27050886450033,4.30265824114651,4.16870250512078,4.16870250512078,269656.239230108,0.0,1.0
1998-11-27,16.81,16.81,16.31,16.44,17520,4.50359184518511,4.50359184518511,4.36963610915937,4.40446460052607,65394.7360515959,0.0,1.0
1998-11-30,15.75,16.44,15.5,16.44,44488,4.21960568481056,4.40446460052607,4.15262781679769,4.40446460052607,166054.852594943,0.0,1.0
1998-12-01,15.31,15.31,15.0,15.0,94193,4.10172463710791,4.10172463710791,4.01867208077196,4.01867208077196,351582.555531277,0.0,1.0
1998-12-02,15.31,15.38,15.13,15.38,18012,4.10172463710791,4.12047844015151,4.05350057213865,4.12047844015151,67231.1635708531,0.0,1.0
1998-12-03,14.63,15.5,14.63,15.31,40846,3.91954483611292,4.15262781679769,3.91954483611292,4.10172463710791,152460.809860929,0.0,1.0
1998-12-04,15.13,15.13,14.75,14.75,66043,4.05350057213865,4.05350057213865,3.95169421275909,3.95169421275909,246510.533850203,0.0,1.0
1998-12-07,15.25,15.25,14.94,15.13,32972,4.08564994878482,4.08564994878482,4.00259739244887,4.05350057213865,123070.504400298,0.0,1.0
1998-12-08,15.19,15.44,15.06,15.13,22146,4.06957526046174,4.1365531284746,4.03474676909505,4.05350057213865,82661.6338241234,0.0,1.0
1998-12-09,15.38,15.63,15.19,15.5,71161,4.12047844015151,4.18745630816438,4.06957526046174,4.15262781679769,265613.859141988,0.0,1.0
1998-12-10,14.75,15.5,14.75,15.5,108268,3.95169421275909,4.15262781679769,3.95169421275909,4.15262781679769,404118.566371815,0.0,1.0
1998-12-11,14.63,14.75,14.5,14.75,92913,3.91954483611292,3.95169421275909,3.88471634474623,3.95169421275909,346804.857920201,0.0,1.0
1998-12-14,14.25,14.5,14.06,14.38,69291,3.81773847673336,3.88471634474623,3.76683529704358,3.85256696810005,258633.941538307,0.0,1.0
1998-12-15,15.0,15.0,14.5,14.5,61909,4.01867208077196,4.01867208077196,3.88471634474623,3.88471634474623,231080.063596932,0.0,1.0
1998-12-16,14.75,15.31,14.69,15.19,52559,3.95169421275909,4.10172463710791,3.935619524436,4.06957526046174,196180.475578529,0.0,1.0
1998-12-17,14.75,15.0,14.75,14.75,21850,3.95169421275909,4.01867208077196,3.95169421275909,3.95169421275909,81556.7912515623,0.0,1.0
1998-12-18,15.31,15.38,14.88,14.94,33268,4.10172463710791,4.12047844015151,3.98652270412578,4.00259739244887,124175.346972859,0.0,1.0
1998-12-21,15.31,15.69,15.25,15.5,50689,4.10172463710791,4.20353099648747,4.08564994878482,4.15262781679769,189200.557974849,0.0,1.0
1998-12-22,15.5,15.63,15.31,15.5,134941,4.15262781679769,4.18745630816438,4.10172463710791,4.15262781679769,503677.572918859,0.0,1.0
1998-12-23,16.31,16.31,15.56,16.06,94094,4.36963610915937,4.36963610915937,4.16870250512078,4.30265824114651,351213.030481671,0.0,1.0
1998-12-24,16.06,16.38,16.06,16.19,17028,4.30265824114651,4.38838991220298,4.30265824114651,4.3374867325132,63558.3085323388,0.0,1.0
1998-12-28,16.0,16.5,15.75,16.31,112008,4.28658355282342,4.42053928884915,4.21960568481056,4.36963610915937,418078.401579176,0.0,1.0
1998-12-29,16.13,16.19,15.88,16.0,23720,4.32141204419011,4.3374867325132,4.25443417617725,4.28658355282342,88536.7088552429,0.0,1.0
1998-12-30,15.56,16.13,15.5,16.0,28051,4.16870250512078,4.32141204419011,4.15262781679769,4.28658355282342,104702.496631468,0.0,1.0
1998-12-31,16.0,16.0,15.5,15.5,14567,4.28658355282342,4.28658355282342,4.15262781679769,4.15262781679769,54372.4383597944,0.0,1.0
1999-01-04,16.63,16.75,16.44,16.44,78937,4.45536778021584,4.48751715686202,4.40446460052607,4.40446460052607,294638.372129271,0.0,1.0
1999-01-05,17.44,17.44,16.75,16.94,83661,4.67237607257753,4.67237607257753,4.48751715686202,4.5384203365518,312271.062375147,0.0,1.0
1999-01-06,17.5,17.5,17.0,17.31,103642,4.69910292102938,4.69910292102938,4.5648428375714,4.64808408931535,385974.734003631,0.03976,1.0
1999-01-07,16.63,17.0,16.25,16.5,102067,4.46549037581249,4.5648428375714,4.36345271238443,4.43058275411342,380109.252769617,0.0,1.0
1999-01-08,17.0,17.13,17.0,17.0,77165,4.5648428375714,4.59975045927048,4.5648428375714,4.5648428375714,287371.339316012,0.0,1.0
1999-01-11,16.38,16.63,16.25,16.56,75394,4.3983603340835,4.46549037581249,4.36345271238443,4.44669396412838,280775.931528432,0.0,1.0
1999-01-12,15.25,15.94,15.13,15.94,63386,4.09493254546846,4.28021146064048,4.06271012543855,4.28021146064048,236056.757777292,0.0,1.0
1999-01-13,14.0,14.25,13.56,13.62,399213,3.75928233682351,3.8264123785525,3.64113346338048,3.65724467339544,1486715.14912672,0.0,1.0
1999-01-14,13.56,14.19,13.5,14.13,93012,3.64113346338048,3.81030116853754,3.62502225336552,3.79418995852258,346387.39081787,0.0,1.0
1999-01-15,14.88,14.88,14.38,14.38,314272,3.99558008370956,3.99558008370956,3.86132000025157,3.86132000025157,1170385.09103249,0.0,1.0
1999-01-19,15.75,16.19,15.25,15.88,184646,4.22919262892645,4.34734150236947,4.09493254546846,4.26410025062552,687642.95107036,0.0,1.0
1999-01-20,15.75,16.13,15.63,16.0,68209,4.22919262892645,4.33123029235451,4.19697020889653,4.29632267065544,254018.164756118,0.0,1.0
1999-01-21,15.06,15.56,15.06,15.38,17028,4.04391371375443,4.17817379721241,4.04391371375443,4.12984016716754,63414.2313986012,0.0,1.0
1999-01-22,14.38,14.75,14.25,14.5,43406,3.86132000025157,3.96067246201048,3.8264123785525,3.89354242028149,161648.938694367,0.0,1.0
1999-01-25,14.25,14.44,14.0,14.13,49213,3.8264123785525,3.87743121026653,3.75928233682351,3.79418995852258,183274.874901301,0.0,1.0
1999-01-26,14.25,14.38,13.88,14.0,141339,3.8264123785525,3.86132000025157,3.72705991679359,3.75928233682351,526362.699767846,0.0,1.0
1999-01-27,14.13,14.56,14.13,14.5,74409,3.79418995852258,3.90965363029645,3.79418995852258,3.89354242028149,277107.678185255,0.0,1.0
1999-01-28,14.88,14.88,14.56,14.63,77362,3.99558008370956,3.99558008370956,3.90965363029645,3.92845004198057,288104.989984648,0.0,1.0
1999-01-29,15.19,15.38,14.63,15.0,66043,4.07882133545351,4.12984016716754,3.92845004198057,4.02780250373947,245951.731516198,0.0,1.0
1999-02-01,14.75,15.31,14.69,15.19,56890,3.96067246201048,4.11104375548342,3.94456125199552,4.07882133545351,211864.906287669,0.0,1.0
1999-02-02,14.75,14.94,14.56,14.75,70669,3.96067246201048,4.01169129372451,3.90965363029645,3.96067246201048,263179.487826389,0.0,1.0
1999-02-03,15.0,15.06,14.75,14.88,46654,4.02780250373947,4.04391371375443,3.96067246201048,3.99558008370956,173744.864439179,0.0,1.0
1999-02-04,14.69,15.0,14.56,15.0,52067,3.94456125199552,4.02780250373947,3.90965363029645,4.02780250373947,193903.499308842,0.0,1.0
1999-02-05,14.63,14.75,14.63,14.75,80610,3.92845004198057,3.96067246201048,3.92845004198057,3.96067246201048,300200.915729459,0.0,1.0
1999-02-08,14.44,14.63,14.44,14.5,60433,3.87743121026653,3.92845004198057,3.87743121026653,3.89354242028149,225059.445977899,0.0,1.0
1999-02-09,14.25,14.44,14.13,14.44,60827,3.8264123785525,3.87743121026653,3.79418995852258,3.87743121026653,226526.74731517,0.0,1.0
1999-02-10,14.38,14.44,14.0,14.0,73622,3.86132000025157,3.87743121026653,3.75928233682351,3.75928233682351,274176.799625782,0.0,1.0
1999-02-11,14.5,14.5,14.38,14.5,21457,3.89354242028149,3.89354242028149,3.86132000025157,3.89354242028149,79908.3370401565,0.0,1.0
1999-02-12,14.5,14.69,14.25,14.5,46949,3.89354242028149,3.94456125199552,3.8264123785525,3.89354242028149,174843.478384597,0.0,1.0
1999-02-16,14.56,14.88,14.31,14.75,272441,3.90965363029645,3.99558008370956,3.84252358856746,3.96067246201048,1014601.63357213,0.0,1.0
1999-02-17,14.63,15.13,14.63,14.63,97835,3.92845004198057,4.06271012543855,3.92845004198057,3.92845004198057,364348.797796696,0.0,1.0
1999-02-18,15.0,15.06,14.88,14.88,65650,4.02780250373947,4.04391371375443,3.99558008370956,3.99558008370956,244488.154293996,0.0,1.0
1999-02-19,14.94,15.0,14.88,15.0,18701,4.01169129372451,4.02780250373947,3.99558008370956,4.02780250373947,69644.6759093987,0.0,1.0
1999-02-22,14.75,15.0,14.63,14.63,44488,3.96067246201048,4.02780250373947,3.92845004198057,3.92845004198057,165678.431199258,0.0,1.0
1999-02-23,14.75,14.94,14.75,14.88,25295,3.96067246201048,4.01169129372451,3.96067246201048,3.99558008370956,94201.4906758055,0.0,1.0
1999-02-24,15.06,15.31,15.0,15.31,72638,4.04391371375443,4.11104375548342,4.02780250373947,4.11104375548342,270512.270397674,0.0,1.0
1999-02-25,15.06,15.31,14.75,14.94,67126,4.04391371375443,4.11104375548342,3.96067246201048,4.01169129372451,249984.948136158,0.0,1.0
1999-02-26,14.75,14.94,14.75,14.94,15945,3.96067246201048,4.01169129372451,3.96067246201048,4.01169129372451,59381.0147786408,0.0,1.0
1999-03-01,14.56,14.69,14.5,14.69,22047,3.90965363029645,3.94456125199552,3.89354242028149,3.94456125199552,82105.5649309936,0.0,1.0
1999-03-02,14.31,14.56,14.25,14.38,88681,3.84252358856746,3.90965363029645,3.8264123785525,3.86132000025157,330258.248453097,0.0,1.0
1999-03-03,14.19,14.25,14.0,14.19,19685,3.81030116853754,3.8264123785525,3.75928233682351,3.81030116853754,73309.2051375067,0.0,1.0
1999-03-04,14.38,14.38,14.06,14.19,24213,3.86132000025157,3.86132000025157,3.77539354683847,3.81030116853754,90171.9981709145,0.0,1.0
1999-03-05,14.63,14.69,14.44,14.56,21457,3.92845004198057,3.94456125199552,3.87743121026653,3.90965363029645,79908.3370401564,0.0,1.0
1999-03-08,14.19,14.63,14.13,14.63,89961,3.81030116853754,3.92845004198057,3.79418995852258,3.92845004198057,335025.115741694,0.0,1.0
1999-03-09,14.44,14.44,14.06,14.13,64567,3.87743121026653,3.87743121026653,3.77539354683847,3.79418995852258,240454.937674036,0.0,1.0
1999-03-10,14.56,14.63,14.44,14.5,62205,3.90965363029645,3.92845004198057,3.87743121026653,3.89354242028149,231658.577880549,0.0,1.0
1999-03-11,15.19,15.25,14.88,14.88,97244,4.07882133545351,4.09493254546846,3.99558008370956,3.99558008370956,362147.84579079,0.0,1.0
1999-03-12,14.81,15.19,14.81,15.19,10728,3.97678367202544,4.07882133545351,3.97678367202544,4.07882133545351,39952.3064625436,0.0,1.0
1999-03-15,15.25,15.25,14.94,15.19,27657,4.09493254546846,4.09493254546846,4.01169129372451,4.07882133545351,102997.850469293,0.0,1.0
1999-03-16,15.81,15.81,15.44,15.44,60827,4.2453038389414,4.2453038389414,4.1459513771825,4.1459513771825,226526.74731517,0.0,1.0
1999-03-17,15.38,15.75,15.38,15.75,21358,4.12984016716754,4.22919262892645,4.12984016716754,4.22919262892645,79539.6496483042,0.0,1.0
1999-03-18,15.5,15.56,15.31,15.38,7382,4.16206258719745,4.17817379721241,4.11104375548342,4.12984016716754,27491.4174409487,0.0,1.0
1999-03-19,15.13,15.56,15.13,15.56,7776,4.06271012543855,4.17817379721241,4.06271012543855,4.17817379721241,28958.7187782195,0.0,1.0
1999-03-22,15.13,15.25,15.0,15.13,30906,4.06271012543855,4.09493254546846,4.02780250373947,4.06271012543855,115097.500329173,0.0,1.0
1999-03-23,14.81,15.13,14.81,14.94,14075,3.97678367202544,4.06271012543855,3.97678367202544,4.01169129372451,52416.9195992078,0.0,1.0
1999-03-24,14.5,14.81,14.38,14.81,97539,3.89354242028149,3.97678367202544,3.86132000025157,3.97678367202544,363246.459736208,0.0,1.0
1999-03-25,14.88,14.88,14.75,14.75,59941,3.99558008370956,3.99558008370956,3.96067246201048,3.96067246201048,223227.181363845,0.0,1.0
1999-03-26,14.38,14.69,14.38,14.69,38386,3.86132000025157,3.94456125199552,3.86132000025157,3.94456125199552,142953.881046906,0.0,1.0
1999-03-29,14.75,14.88,14.56,14.56,55906,3.96067246201048,3.99558008370956,3.90965363029645,3.90965363029645,208200.377059561,0.0,1.0
1999-03-30,14.56,14.69,14.38,14.69,26772,3.90965363029645,3.94456125199552,3.86132000025157,3.94456125199552,99702.0086330367,0.0,1.0
1999-03-31,14.69,14.81,14.56,14.81,24508,3.94456125199552,3.97678367202544,3.90965363029645,3.97678367202544,91270.612116333,0.0,1.0
1999-04-01,14.75,15.06,14.56,14.88,68996,3.96067246201048,4.04391371375443,3.90965363029645,3.99558008370956,256949.043315591,0.0,1.0
1999-04-05,14.81,14.88,14.63,14.63,9547,3.97678367202544,3.99558008370956,3.92845004198057,3.92845004198057,35554.1265658002,0.0,1.0
1999-04-06,15.06,15.38,14.88,14.88,74311,4.04391371375443,4.12984016716754,3.99558008370956,3.99558008370956,276742.714908471,0.0,1.0
1999-04-07,14.94,15.38,14.94,15.19,23819,4.03087705965066,4.1495909757314,4.03087705965066,4.0983281483329,88282.4890796448,0.07145,1.0
1999-04-08,15.69,15.75,15.25,15.31,137598,4.23323032569738,4.24941858698112,4.11451640961664,4.13070467090038,509991.768436163,0.0,1.0
1999-04-09,15.5,15.63,15.25,15.44,42618,4.18196749829888,4.21704206441364,4.11451640961664,4.16577923701514,157958.9033795,0.0,1.0
1999-04-12,15.25,15.44,15.25,15.31,25787,4.11451640961664,4.16577923701514,4.11451640961664,4.13070467090038,95576.6634156261,0.0,1.0
1999-04-13,15.5,15.63,15.38,15.5,26378,4.18196749829888,4.21704206441364,4.1495909757314,4.18196749829888,97767.1395500596,0.0,1.0
1999-04-14,15.5,15.63,15.44,15.63,37500,4.18196749829888,4.21704206441364,4.16577923701514,4.21704206441364,138989.60243867,0.0,1.0
1999-04-15,15.38,15.56,15.19,15.44,47638,4.1495909757314,4.19815575958262,4.0983281483329,4.16577923701514,176564.97815929,0.0,1.0
1999-04-16,15.38,15.5,15.25,15.44,102264,4.1495909757314,4.18196749829888,4.11451640961664,4.16577923701514,379030.205434351,0.0,1.0
1999-04-19,15.38,15.75,15.38,15.63,37894,4.1495909757314,4.24941858698112,4.1495909757314,4.21704206441364,140449.919861626,0.0,1.0
1999-04-20,15.5,15.63,15.25,15.44,54823,4.18196749829888,4.21704206441364,4.11451640961664,4.16577923701514,203195.385986539,0.0,1.0
1999-04-21,15.44,15.44,15.25,15.38,43209,4.16577923701514,4.16577923701514,4.11451640961664,4.1495909757314,160149.379513933,0.0,1.0
1999-04-22,15.0,15.38,15.0,15.38,10531,4.0470653209344,4.1495909757314,4.0470653209344,4.1495909757314,39031.9867541769,0.0,1.0
1999-04-23,15.44,15.5,15.19,15.25,23228,4.16577923701514,4.18196749829888,4.0983281483329,4.11451640961664,86092.0129452113,0.0,1.0
1999-04-26,15.13,15.13,15.0,15.06,15157,4.08213988704916,4.08213988704916,4.0470653209344,4.06325358221814,56177.7441110112,0.0,1.0
1999-04-27,15.25,15.25,15.06,15.13,6890,4.11451640961664,4.11451640961664,4.06325358221814,4.08213988704916,25537.0229547316,0.0,1.0
1999-04-28,15.06,15.19,15.0,15.19,11024,4.06325358221814,4.0983281483329,4.0470653209344,4.0983281483329,40859.2367275705,0.0,1.0
1999-04-29,14.94,15.06,14.81,15.06,22441,4.03087705965066,4.06325358221814,3.9958024935359,4.06325358221814,83175.0844886984,0.0,1.0
1999-04-30,14.88,15.0,14.88,14.94,26772,4.01468879836692,4.0470653209344,4.01468879836692,4.03087705965066,99227.4569730153,0.0,1.0
1999-05-03,15.06,15.25,15.06,15.13,10433,4.06325358221814,4.11451640961664,4.06325358221814,4.08213988704916,38668.7605931371,0.0,1.0
1999-05-04,14.94,15.13,14.81,15.0,15256,4.03087705965066,4.08213988704916,3.9958024935359,4.0470653209344,56544.6766614493,0.0,1.0
1999-05-05,15.31,15.31,14.81,15.0,17913,4.13070467090038,4.13070467090038,3.9958024935359,4.0470653209344,66392.5532929038,0.0,1.0
1999-05-06,15.19,15.25,15.19,15.19,11811,4.0983281483329,4.11451640961664,4.0983281483329,4.0983281483329,43776.1651840835,0.0,1.0
1999-05-07,15.25,15.44,15.19,15.19,28248,4.11451640961664,4.16577923701514,4.0983281483329,4.0983281483329,104698.087725001,0.0,1.0
1999-05-10,15.19,15.25,15.0,15.19,55217,4.0983281483329,4.11451640961664,4.0470653209344,4.0983281483329,204655.703409494,0.0,1.0
1999-05-11,15.0,15.25,14.94,15.25,25098,4.0470653209344,4.11451640961664,4.03087705965066,4.11451640961664,93022.9611201529,0.0,1.0
1999-05-12,15.44,15.44,15.0,15.0,87205,4.16577923701514,4.16577923701514,4.0470653209344,4.0470653209344,323215.687484379,0.0,1.0
1999-05-13,15.38,15.38,15.19,15.25,22539,4.1495909757314,4.1495909757314,4.0983281483329,4.11451640961664,83538.3106497382,0.0,1.0
1999-05-14,15.0,15.25,14.94,15.06,77657,4.0470653209344,4.11451640961664,4.03087705965066,4.06325358221814,287827.081508794,0.0,1.0
1999-05-17,14.94,15.0,14.75,14.88,15157,4.03087705965066,4.0470653209344,3.97961423225216,4.01468879836692,56177.7441110112,0.0,1.0
1999-05-18,14.63,14.94,14.63,14.88,42520,3.94723770968468,4.03087705965066,3.94723770968468,4.01468879836692,157595.67721846,0.0,1.0
1999-05-19,15.19,15.25,14.94,14.94,87402,4.0983281483329,4.11451640961664,4.03087705965066,4.03087705965066,323945.846195857,0.0,1.0
1999-05-20,14.88,15.13,14.75,15.0,19390,4.01468879836692,4.08213988704916,3.97961423225216,4.0470653209344,71866.8904342883,0.0,1.0
1999-05-21,15.0,15.19,14.88,14.88,144587,4.0470653209344,4.0983281483329,4.01468879836692,4.01468879836692,535895.723941332,0.0,1.0
1999-05-24,14.75,15.06,14.63,15.06,33071,3.97961423225216,4.06325358221814,3.94723770968468,4.06325358221814,122574.003793313,0.0,1.0
1999-05-25,14.81,14.88,14.63,14.75,10827,3.9958024935359,4.01468879836692,3.94723770968468,3.97961423225216,40129.0780160927,0.0,1.0
1999-05-26,14.63,14.69,14.56,14.69,6102,3.94723770968468,3.96342597096842,3.92835140485366,3.96342597096842,22616.3881088204,0.0,1.0
1999-05-27,14.38,14.63,14.38,14.5,35827,3.87978662100244,3.94723770968468,3.87978662100244,3.91216314356992,132788.812975206,0.0,1.0
1999-05-28,14.56,14.56,14.31,14.5,8169,3.92835140485366,3.92835140485366,3.86090031617142,3.91216314356992,30277.4949952398,0.0,1.0
1999-06-01,14.56,14.75,14.38,14.56,16142,3.92835140485366,3.97961423225216,3.87978662100244,3.92835140485366,59828.5376684002,0.0,1.0
1999-06-02,14.13,14.31,14.06,14.31,38878,3.8123355323202,3.86090031617142,3.79344922748918,3.86090031617142,144097.007029616,0.0,1.0
1999-06-03,14.5,14.69,14.44,14.44,24902,3.91216314356992,3.96342597096842,3.89597488228618,3.89597488228618,92296.5087980735,0.0,1.0
1999-06-04,14.5,14.5,14.19,14.38,31102,3.91216314356992,3.91216314356992,3.82852379360394,3.87978662100244,115276.123067934,0.0,1.0
1999-06-07,14.31,14.44,14.25,14.38,23327,3.86090031617142,3.89597488228618,3.84471205488768,3.87978662100244,86458.9454956493,0.0,1.0
1999-06-08,14.19,14.5,14.19,14.38,58169,3.82852379360394,3.91216314356992,3.82852379360394,3.87978662100244,215596.964913466,0.0,1.0
1999-06-09,14.38,14.44,14.31,14.44,14370,3.87978662100244,3.89597488228618,3.86090031617142,3.89597488228618,53260.8156544984,0.0,1.0
1999-06-10,14.44,14.5,14.13,14.44,7677,3.89597488228618,3.91216314356992,3.8123355323202,3.89597488228618,28453.9514112445,0.0,1.0
1999-06-11,14.5,14.88,14.5,14.69,18012,3.91216314356992,4.01468879836692,3.91216314356992,3.96342597096842,66759.4858433419,0.0,1.0
1999-06-14,14.56,14.63,14.38,14.63,4331,3.92835140485366,3.94723770968468,3.87978662100244,3.94723770968468,16052.3724843168,0.0,1.0
1999-06-15,14.56,14.75,14.44,14.56,13583,3.92835140485366,3.97961423225216,3.89597488228618,3.92835140485366,50343.8871979854,0.0,1.0
1999-06-16,14.56,14.56,14.25,14.5,58169,3.92835140485366,3.92835140485366,3.84471205488768,3.91216314356992,215596.964913466,0.0,1.0
1999-06-17,14.44,14.56,14.31,14.5,11220,3.89597488228618,3.92835140485366,3.86090031617142,3.91216314356992,41585.68904965,0.0,1.0
1999-06-18,14.69,14.75,14.56,14.56,42913,3.96342597096842,3.97961423225216,3.92835140485366,3.92835140485366,159052.288252017,0.0,1.0
1999-06-21,14.63,14.69,14.38,14.69,4429,3.94723770968468,3.96342597096842,3.87978662100244,3.96342597096842,16415.5986453565,0.0,1.0
1999-06-22,14.69,14.85,14.5,14.63,127756,3.96342597096842,4.00659466772505,3.91216314356992,3.94723770968468,473513.483977459,0.0,1.0
1999-06-23,14.63,14.69,14.31,14.56,20374,3.94723770968468,3.96342597096842,3.86090031617142,3.92835140485366,75513.977602279,0.0,1.0
1999-06-24,14.5,14.63,14.31,14.63,23031,3.91216314356992,3.94723770968468,3.86090031617142,3.94723770968468,85361.8542337335,0.0,1.0
1999-06-25,14.56,14.81,14.5,14.56,34843,3.92835140485366,3.9958024935359,3.91216314356992,3.92835140485366,129141.725807215,0.0,1.0
1999-06-28,14.44,14.69,14.44,14.63,29724,3.89597488228618,3.96342597096842,3.89597488228618,3.94723770968468,110168.718476987,0.0,1.0
1999-06-29,14.63,14.63,14.31,14.44,26181,3.94723770968468,3.94723770968468,3.86090031617142,3.89597488228618,97036.9808385819,0.0,1.0
1999-06-30,14.63,14.63,14.44,14.56,52953,3.94723770968468,3.94723770968468,3.89597488228618,3.92835140485366,196264.437811597,0.0,1.0
1999-07-01,14.56,14.56,14.5,14.5,75295,3.92835140485366,3.92835140485366,3.91216314356992,3.91216314356992,279072.589749857,0.0,1.0
1999-07-02,14.5,14.5,14.38,14.44,6791,3.91216314356992,3.91216314356992,3.87978662100244,3.89597488228618,25170.0904042935,0.0,1.0
1999-07-06,14.38,14.63,14.31,14.5,24508,3.87978662100244,3.94723770968468,3.86090031617142,3.91216314356992,90836.191375118,0.0,1.0
1999-07-07,14.63,14.75,14.31,14.31,65551,3.94723770968468,3.97961423225216,3.86090031617142,3.86090031617142,242957.531452194,0.0,1.0
1999-07-08,14.13,14.31,14.13,14.19,25492,3.8123355323202,3.86090031617142,3.8123355323202,3.82852379360394,94483.2785431087,0.0,1.0
1999-07-09,14.25,14.44,14.19,14.19,14370,3.84471205488768,3.89597488228618,3.82852379360394,3.82852379360394,53260.8156544983,0.0,1.0
1999-07-12,14.06,14.25,14.06,14.13,16437,3.79344922748918,3.84471205488768,3.79344922748918,3.8123355323202,60921.9225409177,0.0,1.0
1999-07-13,13.75,13.94,13.69,13.94,14370,3.7098098775232,3.7610727049217,3.69362161623946,3.7610727049217,53260.8156544983,0.0,1.0
1999-07-14,13.81,13.88,13.63,13.88,39075,3.72599813880694,3.74488444363796,3.67743335495572,3.74488444363796,144827.165741094,0.0,1.0
1999-07-15,13.81,13.94,13.75,13.75,10827,3.72599813880694,3.7610727049217,3.7098098775232,3.7098098775232,40129.0780160927,0.0,1.0
1999-07-16,13.81,13.81,13.75,13.81,15748,3.72599813880694,3.72599813880694,3.7098098775232,3.72599813880694,58368.2202454446,0.0,1.0
1999-07-19,13.63,13.75,13.63,13.63,31201,3.67743335495572,3.7098098775232,3.67743335495572,3.67743335495572,115643.055618372,0.0,1.0
1999-07-20,13.69,13.75,13.5,13.63,46555,3.69362161623946,3.7098098775232,3.64235878884096,3.67743335495572,172550.958440861,0.0,1.0
1999-07-21,13.56,13.75,13.56,13.56,92421,3.6585470501247,3.7098098775232,3.6585470501247,3.6585470501247,342548.214586248,0.0,1.0
1999-07-22,13.5,13.56,13.5,13.56,4528,3.64235878884096,3.6585470501247,3.64235878884096,3.6585470501247,16782.5311957946,0.0,1.0
1999-07-23,13.56,13.69,13.44,13.56,65157,3.6585470501247,3.69362161623946,3.62617052755722,3.6585470501247,241497.214029237,0.0,1.0
1999-07-26,13.19,13.38,13.13,13.38,23130,3.55871943887498,3.60998226627348,3.54253117759124,3.60998226627348,85728.7867841716,0.0,1.0
1999-07-27,13.13,13.31,13.0,13.13,57776,3.54253117759124,3.59109596144246,3.50745661147648,3.54253117759124,214140.353879909,0.0,1.0
1999-07-28,13.0,13.0,12.63,13.0,44390,3.50745661147648,3.50745661147648,3.40762900022676,3.50745661147648,164526.625393401,0.0,1.0
1999-07-29,12.31,12.63,12.25,12.56,16043,3.3212916067135,3.40762900022676,3.30510334542976,3.38874269539574,59461.6051179621,0.0,1.0
1999-07-30,12.69,12.81,12.5,12.75,72441,3.4238172615105,3.45619378407798,3.372554434112,3.44000552279424,268494.554406925,0.0,1.0
1999-08-02,12.81,12.81,12.56,12.56,23622,3.45619378407798,3.45619378407798,3.38874269539574,3.38874269539574,87552.3303681668,0.0,1.0
1999-08-03,12.5,12.75,12.5,12.69,8366,3.372554434112,3.44000552279424,3.372554434112,3.4238172615105,31007.6537067176,0.0,1.0
1999-08-04,12.56,12.75,12.5,12.5,35138,3.38874269539574,3.44000552279424,3.372554434112,3.372554434112,130235.110679733,0.0,1.0
1999-08-05,12.44,12.63,12.44,12.5,18406,3.35636617282826,3.40762900022676,3.35636617282826,3.372554434112,68219.8032662976,0.0,1.0
1999-08-06,12.25,12.44,12.13,12.44,29724,3.30510334542976,3.35636617282826,3.27272682286228,3.35636617282826,110168.718476987,0.0,1.0
1999-08-09,12.13,12.38,12.06,12.38,38484,3.27272682286228,3.34017791154452,3.25384051803126,3.34017791154452,142636.689606661,0.0,1.0
1999-08-10,11.88,12.13,11.63,12.13,64469,3.20527573418004,3.27272682286228,3.1378246454978,3.27272682286228,238947.218123163,0.0,1.0
1999-08-11,12.13,12.13,11.88,12.0,45276,3.27272682286228,3.27272682286228,3.20527573418004,3.23765225674752,167810.486400353,0.0,1.0
1999-08-12,12.38,12.44,12.13,12.25,21358,3.34017791154452,3.35636617282826,3.27272682286228,3.30510334542976,79161.0647702697,0.0,1.0
1999-08-13,12.75,12.75,12.5,12.5,118406,3.44000552279424,3.44000552279424,3.372554434112,3.372554434112,438858.74310275,0.0,1.0
1999-08-16,12.81,12.94,12.69,12.88,8563,3.45619378407798,3.49126835019274,3.4238172615105,3.475080088909,31737.8124181954,0.0,1.0
1999-08-17,13.19,13.38,12.88,12.88,10138,3.55871943887498,3.60998226627348,3.475080088909,3.475080088909,37575.3757206196,0.0,1.0
1999-08-18,13.06,13.19,13.0,13.19,24409,3.52364487276022,3.55871943887498,3.50745661147648,3.55871943887498,90469.2588246797,0.0,1.0
1999-08-19,13.06,13.13,13.06,13.13,3445,3.52364487276022,3.54253117759124,3.52364487276022,3.54253117759124,12768.5114773658,0.0,1.0
1999-08-20,13.5,13.5,13.19,13.31,21063,3.64235878884096,3.64235878884096,3.55871943887498,3.59109596144246,78067.6798977521,0.0,1.0
1999-08-23,13.38,13.56,13.25,13.5,20866,3.60998226627348,3.6585470501247,3.57490770015872,3.64235878884096,77337.5211862744,0.0,1.0
1999-08-24,13.56,13.75,13.31,13.31,33563,3.6585470501247,3.7098098775232,3.59109596144246,3.59109596144246,124397.547377309,0.0,1.0
1999-08-25,13.56,13.56,13.31,13.5,72343,3.6585470501247,3.6585470501247,3.59109596144246,3.64235878884096,268131.328245885,0.0,1.0
1999-08-26,13.44,13.56,13.44,13.44,3346,3.62617052755722,3.6585470501247,3.62617052755722,3.62617052755722,12401.5789269277,0.0,1.0
1999-08-27,13.88,14.0,13.69,13.69,64173,3.74488444363796,3.77726096620544,3.69362161623946,3.69362161623946,237850.126861247,0.0,1.0
1999-08-30,13.56,13.75,13.56,13.75,21752,3.6585470501247,3.7098098775232,3.6585470501247,3.7098098775232,80621.3821932252,0.0,1.0
1999-08-31,13.31,13.44,13.31,13.44,11614,3.59109596144246,3.62617052755722,3.59109596144246,3.62617052755722,43046.0064726056,0.0,1.0
1999-09-01,13.5,13.56,13.44,13.44,11220,3.64235878884096,3.6585470501247,3.62617052755722,3.62617052755722,41585.68904965,0.0,1.0
1999-09-02,13.38,13.44,13.19,13.31,15059,3.60998226627348,3.62617052755722,3.55871943887498,3.59109596144246,55814.5179499715,0.0,1.0
1999-09-03,13.31,13.44,13.31,13.44,35433,3.59109596144246,3.62617052755722,3.59109596144246,3.62617052755722,131328.49555225,0.0,1.0
1999-09-07,13.13,13.38,13.13,13.31,11811,3.54253117759124,3.60998226627348,3.54253117759124,3.59109596144246,43776.1651840835,0.0,1.0
1999-09-08,13.13,13.19,13.0,13.19,19488,3.54253117759124,3.55871943887498,3.50745661147648,3.55871943887498,72230.116595328,0.0,1.0
1999-09-09,13.13,13.38,13.06,13.25,33563,3.54253117759124,3.60998226627348,3.52364487276022,3.57490770015872,124397.547377309,0.0,1.0
1999-09-10,13.38,13.38,13.13,13.13,12402,3.60998226627348,3.60998226627348,3.54253117759124,3.54253117759124,45966.641318517,0.0,1.0
1999-09-13,13.13,13.31,13.13,13.19,4724,3.54253117759124,3.59109596144246,3.54253117759124,3.55871943887498,17508.9835178741,0.0,1.0
1999-09-14,13.25,13.5,13.19,13.19,56988,3.57490770015872,3.64235878884096,3.55871943887498,3.55871943887498,211219.719033998,0.0,1.0
1999-09-15,13.25,13.31,13.0,13.25,9547,3.57490770015872,3.59109596144246,3.50745661147648,3.57490770015872,35384.8995861862,0.0,1.0
1999-09-16,13.19,13.31,13.06,13.19,7972,3.55871943887498,3.59109596144246,3.52364487276022,3.55871943887498,29547.336283762,0.0,1.0
1999-09-17,13.0,13.25,12.81,13.13,23228,3.50745661147648,3.57490770015872,3.45619378407798,3.54253117759124,86092.0129452113,0.0,1.0
1999-09-20,12.88,13.13,12.81,13.13,36122,3.475080088909,3.54253117759124,3.45619378407798,3.54253117759124,133882.197847724,0.0,1.0
1999-09-21,12.75,12.88,12.69,12.75,4232,3.44000552279424,3.475080088909,3.4238172615105,3.44000552279424,15685.4399338787,0.0,1.0
1999-09-22,12.81,12.94,12.81,12.81,16634,3.45619378407798,3.49126835019274,3.45619378407798,3.45619378407798,61652.0812523955,0.0,1.0
1999-09-23,13.0,13.19,12.88,12.88,30315,3.50745661147648,3.55871943887498,3.475080088909,3.475080088909,112359.194611421,0.0,1.0
1999-09-24,13.5,13.56,12.94,13.25,52461,3.64235878884096,3.6585470501247,3.49126835019274,3.57490770015872,194440.894227602,0.0,1.0
1999-09-27,13.13,13.38,13.13,13.19,10138,3.54253117759124,3.60998226627348,3.54253117759124,3.55871943887498,37575.3757206197,0.0,1.0
1999-09-28,13.0,13.06,12.94,13.06,29134,3.50745661147648,3.52364487276022,3.49126835019274,3.52364487276022,107981.948731952,0.0,1.0
1999-09-29,13.06,13.25,12.94,13.0,15846,3.52364487276022,3.57490770015872,3.49126835019274,3.50745661147648,58731.4464064843,0.0,1.0
1999-09-30,13.06,13.31,13.06,13.06,1969,3.52364487276022,3.59109596144246,3.52364487276022,3.52364487276022,7297.88072537975,0.0,1.0
1999-10-01,13.06,13.38,13.06,13.13,8169,3.52364487276022,3.60998226627348,3.52364487276022,3.54253117759124,30277.4949952398,0.0,1.0
1999-10-04,13.25,13.31,13.19,13.31,6890,3.57490770015872,3.59109596144246,3.55871943887498,3.59109596144246,25537.0229547316,0.0,1.0
1999-10-05,13.69,13.69,13.38,13.38,12500,3.69362161623946,3.69362161623946,3.60998226627348,3.60998226627348,46329.8674795566,0.0,1.0
1999-10-06,13.56,13.75,13.56,13.56,10630,3.67028353955541,3.72171081628959,3.67028353955541,3.67028353955541,39272.9331253411,0.0435,1.0
1999-10-07,13.75,13.94,13.69,13.69,84055,3.72171081628959,3.77313809302377,3.70547062363669,3.70547062363669,310544.345611529,0.0,1.0
1999-10-08,14.0,14.19,13.88,13.88,14862,3.78937828567667,3.84080556241086,3.75689790037087,3.75689790037087,54908.2156264178,0.0,1.0
1999-10-11,14.06,14.19,14.0,14.13,5512,3.80561847832957,3.84080556241086,3.78937828567667,3.82456536975796,20364.2904409107,0.0,1.0
1999-10-12,14.0,14.13,14.0,14.0,3937,3.78937828567667,3.82456536975796,3.78937828567667,3.78937828567667,14545.3939524429,0.0,1.0
1999-10-13,14.0,14.0,14.0,14.0,6398,3.78937828567667,3.78937828567667,3.78937828567667,3.78937828567667,23637.6506242646,0.0,1.0
1999-10-14,14.0,14.0,13.88,14.0,27559,3.78937828567667,3.78937828567667,3.75689790037087,3.78937828567667,101817.757667101,0.0,1.0
1999-10-15,13.63,13.75,13.56,13.75,8071,3.68923043098379,3.72171081628959,3.67028353955541,3.72171081628959,29818.6117831259,0.0,1.0
1999-10-18,14.0,14.0,13.63,13.63,39665,3.78937828567667,3.78937828567667,3.68923043098379,3.68923043098379,146543.828073063,0.0,1.0
1999-10-19,14.0,14.0,14.0,14.0,0,3.78937828567667,3.78937828567667,3.78937828567667,3.78937828567667,0,0.0,1.0
1999-10-20,14.0,14.13,14.0,14.0,55610,3.78937828567667,3.82456536975796,3.78937828567667,3.78937828567667,205453.227761075,0.0,1.0
1999-10-21,13.5,13.63,13.44,13.44,6004,3.65404334690251,3.68923043098379,3.63780315424961,3.63780315424961,22182.0028677844,0.0,1.0
1999-10-22,13.31,13.44,13.31,13.38,16535,3.60261607016832,3.63780315424961,3.60261607016832,3.62156296159671,61089.1767852791,0.0,1.0
1999-10-25,13.31,13.44,13.25,13.44,26280,3.60261607016832,3.63780315424961,3.58637587751542,3.63780315424961,97092.4442647194,0.0,1.0
1999-10-26,13.25,13.38,13.25,13.38,6102,3.58637587751542,3.62156296159671,3.58637587751542,3.62156296159671,22544.067538178,0.0,1.0
1999-10-27,13.13,13.19,13.0,13.13,9252,3.55389549220962,3.57013568486252,3.51870840812834,3.55389549220962,34181.8605151135,0.0,1.0
1999-10-28,13.13,13.25,13.13,13.25,16634,3.55389549220962,3.58637587751542,3.55389549220962,3.58637587751542,61454.9359931257,0.0,1.0
1999-10-29,13.5,13.5,13.25,13.25,18701,3.65404334690251,3.65404334690251,3.58637587751542,3.58637587751542,69091.544908467,0.0,1.0
1999-11-01,13.44,13.63,13.31,13.63,21063,3.63780315424961,3.68923043098379,3.60261607016832,3.68923043098379,77818.0423724422,0.0,1.0
1999-11-02,13.56,13.69,13.31,13.31,25689,3.67028353955541,3.70547062363669,3.60261607016832,3.60261607016832,94908.9726299989,0.0,1.0
1999-11-03,13.5,13.63,13.44,13.56,8169,3.65404334690251,3.68923043098379,3.63780315424961,3.67028353955541,30180.6764535195,0.0,1.0
1999-11-04,13.56,13.75,13.56,13.63,31398,3.67028353955541,3.72171081628959,3.67028353955541,3.68923043098379,116001.08694915,0.0,1.0
1999-11-05,13.69,13.88,13.69,13.88,28051,3.70547062363669,3.75689790037087,3.70547062363669,3.75689790037087,103635.470093974,0.0,1.0
1999-11-08,13.94,13.94,13.69,13.75,16535,3.77313809302377,3.77313809302377,3.70547062363669,3.72171081628959,61089.1767852791,0.0,1.0
1999-11-09,13.81,14.06,13.81,14.06,13780,3.73795100894249,3.80561847832957,3.73795100894249,3.80561847832957,50910.7261022767,0.0,1.0
1999-11-10,13.81,13.88,13.75,13.88,7776,3.73795100894249,3.75689790037087,3.72171081628959,3.75689790037087,28728.7232344923,0.0,1.0
1999-11-11,13.88,13.88,13.81,13.81,14272,3.75689790037087,3.75689790037087,3.73795100894249,3.73795100894249,52728.4385291505,0.0,1.0
1999-11-12,13.69,13.75,13.44,13.75,14764,3.70547062363669,3.72171081628959,3.63780315424961,3.72171081628959,54546.1509560242,0.0,1.0
1999-11-15,13.56,13.63,13.5,13.63,9449,3.67028353955541,3.68923043098379,3.65404334690251,3.68923043098379,34909.6843933536,0.0,1.0
1999-11-16,13.88,13.88,13.75,13.75,62008,3.75689790037087,3.75689790037087,3.72171081628959,3.72171081628959,229090.878385339,0.0,1.0
1999-11-17,13.88,14.0,13.88,13.88,16339,3.75689790037087,3.78937828567667,3.75689790037087,3.75689790037087,60365.047444492,0.0,1.0
1999-11-18,13.75,13.88,13.56,13.88,13780,3.72171081628959,3.75689790037087,3.67028353955541,3.75689790037087,50910.7261022767,0.0,1.0
1999-11-19,13.63,13.69,13.56,13.69,50197,3.68923043098379,3.70547062363669,3.67028353955541,3.70547062363669,185454.69652801,0.0,1.0
1999-11-22,13.5,13.63,13.5,13.56,30217,3.65404334690251,3.68923043098379,3.65404334690251,3.67028353955541,111637.838217162,0.0,1.0
1999-11-23,13.56,13.63,13.5,13.5,12008,3.67028353955541,3.68923043098379,3.65404334690251,3.65404334690251,44364.0057355688,0.0,1.0
1999-11-24,13.88,13.88,13.63,13.63,327461,3.75689790037087,3.75689790037087,3.68923043098379,3.68923043098379,1209816.92889533,0.0,1.0
1999-11-26,14.0,14.0,13.81,13.81,35039,3.78937828567667,3.78937828567667,3.73795100894249,3.73795100894249,129452.897815506,0.0,1.0
1999-11-29,13.75,14.0,13.75,14.0,33760,3.72171081628959,3.78937828567667,3.72171081628959,3.78937828567667,124727.584413125,0.0,1.0
1999-11-30,13.94,13.94,13.63,13.69,16240,3.77313809302377,3.77313809302377,3.68923043098379,3.70547062363669,59999.2882366455,0.0,1.0
1999-12-01,13.75,14.0,13.75,13.94,8760,3.72171081628959,3.78937828567667,3.72171081628959,3.77313809302377,32364.1480882398,0.0,1.0
1999-12-02,13.5,13.75,13.5,13.63,28642,3.65404334690251,3.72171081628959,3.65404334690251,3.68923043098379,105818.941728694,0.0,1.0
1999-12-03,13.94,14.0,13.63,13.63,62205,3.77313809302377,3.78937828567667,3.68923043098379,3.68923043098379,229818.70226358,0.0,1.0
1999-12-06,14.06,14.5,13.88,13.94,26969,3.80561847832957,3.92471322445084,3.75689790037087,3.77313809302377,99637.9805698332,0.0,1.0
1999-12-07,14.25,14.31,14.0,14.0,22047,3.86066867137474,3.87692411841211,3.79293764205238,3.79293764205238,81377.0299247482,0.013385,1.0
1999-12-08,14.63,14.94,14.5,14.5,33169,3.96361983594473,4.04760631230446,3.9283997006971,3.9283997006971,122429.115325168,0.0,1.0
1999-12-09,14.38,14.56,14.19,14.5,16634,3.89588880662237,3.94465514773447,3.84441322433737,3.9283997006971,61397.2656492158,0.0,1.0
1999-12-10,14.38,14.38,14.25,14.38,64961,3.89588880662237,3.89588880662237,3.86066867137474,3.89588880662237,239775.626658573,0.0,1.0
1999-12-13,14.31,14.56,14.19,14.5,13976,3.87692411841211,3.94465514773447,3.84441322433737,3.9283997006971,51586.4004276446,0.0,1.0
1999-12-14,14.19,14.25,14.0,14.13,22539,3.84441322433737,3.86066867137474,3.79293764205238,3.82815777730001,83193.0365797569,0.0,1.0
1999-12-15,14.19,14.19,14.0,14.06,7677,3.84441322433737,3.84441322433737,3.79293764205238,3.80919308908974,28336.3477449219,0.0,1.0
1999-12-16,14.06,14.13,13.94,14.06,49016,3.80919308908974,3.82815777730001,3.77668219501501,3.80919308908974,180921.508540457,0.0,1.0
1999-12-17,14.13,14.19,14.0,14.13,7776,3.82815777730001,3.84441322433737,3.79293764205238,3.82815777730001,28701.7637181857,0.0,1.0
1999-12-20,14.06,14.31,14.06,14.31,11319,3.80919308908974,3.87692411841211,3.80919308908974,3.87692411841211,41779.2262765104,0.0,1.0
1999-12-21,14.0,14.25,14.0,14.19,8268,3.79293764205238,3.86066867137474,3.79293764205238,3.84441322433737,30517.7703731944,0.0,1.0
1999-12-22,14.13,14.19,13.88,14.19,9055,3.82815777730001,3.84441322433737,3.76042674797764,3.84441322433737,33422.6428071209,0.0,1.0
1999-12-23,14.0,14.06,13.94,14.06,8760,3.79293764205238,3.80919308908974,3.77668219501501,3.80919308908974,32333.7770282031,0.0,1.0
1999-12-27,14.06,14.13,13.75,13.75,28150,3.80919308908974,3.82815777730001,3.72520661273001,3.72520661273001,103903.632801817,0.0,1.0
1999-12-28,14.13,14.19,13.81,13.88,30807,3.82815777730001,3.84441322433737,3.74146205976738,3.76042674797764,113710.806952951,0.0,1.0
1999-12-29,14.19,14.5,14.0,14.0,14567,3.84441322433737,3.9283997006971,3.79293764205238,3.79293764205238,53767.8230559172,0.0,1.0
1999-12-30,13.94,14.31,13.94,14.19,80315,3.77668219501501,3.87692411841211,3.77668219501501,3.84441322433737,296448.322148417,0.0,1.0
1999-12-31,14.19,14.31,13.94,14.0,15059,3.84441322433737,3.87692411841211,3.77668219501501,3.79293764205238,55583.8297109259,0.0,1.0
2000-01-03,14.38,14.5,14.38,14.38,37598,3.89588880662237,3.9283997006971,3.89588880662237,3.89588880662237,138776.866290683,0.0,1.0
2000-01-04,14.31,14.56,14.31,14.31,29331,3.87692411841211,3.94465514773447,3.87692411841211,3.87692411841211,108262.786987925,0.0,1.0
2000-01-05,14.19,14.19,14.0,14.13,121949,3.86638354470484,3.86638354470484,3.81461378617814,3.85003519990694,447564.57552431,0.081094,1.0
2000-01-06,14.19,14.19,14.0,14.19,108366,3.86638354470484,3.86638354470484,3.81461378617814,3.86638354470484,397713.657276955,0.0,1.0
2000-01-07,14.06,14.19,13.88,14.19,35531,3.83096213097605,3.86638354470484,3.78191709658233,3.86638354470484,130402.192170122,0.0,1.0
2000-01-10,13.94,14.0,13.81,13.94,28740,3.79826544138023,3.81461378617814,3.76284402765144,3.79826544138023,105478.568094602,0.0,1.0
2000-01-11,13.63,13.63,13.25,13.38,50984,3.71379899325772,3.71379899325772,3.61025947620431,3.64568088993311,187116.190526625,0.0,1.0
2000-01-12,13.44,13.5,13.13,13.25,31791,3.66202923473101,3.67837757952892,3.5775627866085,3.61025947620431,116676.031951827,0.0,1.0
2000-01-13,13.19,13.38,12.94,13.38,25787,3.59391113140641,3.64568088993311,3.5257930280818,3.64568088993311,94640.7736762529,0.0,1.0
2000-01-14,13.19,13.25,12.94,13.06,36319,3.59391113140641,3.61025947620431,3.5257930280818,3.55848971767761,133294.228066383,0.0,1.0
2000-01-18,12.69,12.94,12.44,12.88,76772,3.45767492475719,3.5257930280818,3.38955682143258,3.50944468328389,281760.634299193,0.0,1.0
2000-01-19,12.75,12.81,12.63,12.75,10138,3.47402326955509,3.490371614353,3.44132657995928,3.47402326955509,37207.436442,0.0,1.0
2000-01-20,12.63,12.94,12.5,12.88,27362,3.44132657995928,3.5257930280818,3.40590516623048,3.50944468328389,100421.17537246,0.0,1.0
2000-01-21,12.44,12.69,12.31,12.69,47933,3.38955682143258,3.45767492475719,3.35413540770378,3.45767492475719,175918.7266694,0.0,1.0
2000-01-24,12.5,12.56,12.31,12.44,56201,3.40590516623048,3.42225351102839,3.35413540770378,3.38955682143258,206263.083002253,0.0,1.0
2000-01-25,12.75,12.81,12.56,12.63,24803,3.47402326955509,3.490371614353,3.42225351102839,3.44132657995928,91029.3989022416,0.0,1.0
2000-01-26,13.25,13.25,12.75,12.88,56398,3.61025947620431,3.61025947620431,3.47402326955509,3.50944468328389,206986.091976318,0.0,1.0
2000-01-27,13.56,13.56,13.25,13.25,97441,3.69472592432683,3.69472592432683,3.61025947620431,3.61025947620431,357617.855035009,0.0,1.0
2000-01-28,13.13,13.44,13.06,13.44,197736,3.5775627866085,3.66202923473101,3.55848971767761,3.66202923473101,725710.164953177,0.0,1.0
2000-01-31,12.88,13.06,12.69,13.06,25787,3.50944468328389,3.55848971767761,3.45767492475719,3.55848971767761,94640.773676253,0.0,1.0
2000-02-01,13.19,13.25,12.94,12.94,35728,3.59391113140641,3.61025947620431,3.5257930280818,3.5257930280818,131125.201144187,0.0,1.0
2000-02-02,13.06,13.13,12.88,13.06,36024,3.55848971767761,3.5775627866085,3.50944468328389,3.55848971767761,132211.549653443,0.0,1.0
2000-02-03,13.38,13.44,13.13,13.13,26870,3.64568088993311,3.66202923473101,3.5775627866085,3.5775627866085,98615.4879854546,0.0,1.0
2000-02-04,13.0,13.25,12.5,13.25,65354,3.5421413728797,3.61025947620431,3.40590516623048,3.61025947620431,239855.474573927,0.0,1.0
2000-02-07,12.88,12.88,12.69,12.88,5413,3.50944468328389,3.50944468328389,3.45767492475719,3.50944468328389,19866.231353378,0.0,1.0
2000-02-08,13.31,13.38,12.94,12.94,59449,3.62660782100222,3.64568088993311,3.5257930280818,3.5257930280818,218183.555833543,0.0,1.0
2000-02-09,13.25,13.38,13.06,13.38,258661,3.61025947620431,3.64568088993311,3.55848971767761,3.64568088993311,949310.782947737,0.0,1.0
2000-02-10,12.75,13.13,12.75,13.13,56988,3.47402326955509,3.5775627866085,3.47402326955509,3.5775627866085,209151.448802199,0.0,1.0
2000-02-11,14.13,14.44,13.75,13.88,133169,3.85003519990694,3.93450164802945,3.74649568285353,3.78191709658233,488743.056179196,0.0,1.0
2000-02-14,15.44,15.69,15.0,15.31,191831,4.20697406132789,4.2750921646525,4.08708619947658,4.1715526475991,704038.246212793,0.0,1.0
2000-02-15,15.63,15.75,15.0,15.0,304823,4.2587438198546,4.29144050945041,4.08708619947658,4.08708619947658,1118729.76904318,0.0,1.0
2000-02-16,15.38,15.44,15.0,15.06,50689,4.19062571652999,4.20697406132789,4.08708619947658,4.10343454427449,186033.512113685,0.0,1.0
2000-02-17,15.38,15.38,15.06,15.38,88189,4.19062571652999,4.19062571652999,4.10343454427449,4.19062571652999,323662.123928145,0.0,1.0
2000-02-18,14.94,15.38,14.81,15.0,75886,4.07073785467867,4.19062571652999,4.03531644094988,4.08708619947658,278508.928964057,0.0,1.0
2000-02-22,15.19,15.2,14.94,15.0,205315,4.13885595800328,4.14158068213627,4.07073785467867,4.08708619947658,753525.824924958,0.0,1.0
2000-02-23,15.63,15.63,15.19,15.19,39961,4.2587438198546,4.2587438198546,4.13885595800328,4.13885595800328,146660.718845804,0.0,1.0
2000-02-24,15.5,15.75,15.5,15.5,30709,4.2233224061258,4.29144050945041,4.2233224061258,4.2233224061258,112704.98773894,0.0,1.0
2000-02-25,15.19,15.56,15.19,15.5,56693,4.13885595800328,4.2396707509237,4.13885595800328,4.2233224061258,208068.770389259,0.0,1.0
2000-02-28,14.94,15.06,14.75,15.0,59547,4.07073785467867,4.10343454427449,4.01896809615197,4.08708619947658,218543.225272418,0.0,1.0
2000-02-29,14.88,14.94,14.63,14.81,87992,4.05438950988077,4.07073785467867,3.98627140655616,4.03531644094988,322939.11495408,0.0,1.0
2000-03-01,14.69,15.0,14.5,14.69,67323,4.00261975135406,4.08708619947658,3.95084999282736,4.00261975135406,247081.894218264,0.0,1.0
2000-03-02,14.81,14.88,14.56,14.63,38287,4.03531644094988,4.05438950988077,3.96719833762527,3.98627140655616,140516.977614406,0.0,1.0
2000-03-03,15.0,15.0,14.56,14.75,127559,4.08708619947658,4.08708619947658,3.96719833762527,4.01896809615197,468153.815851753,0.0,1.0
2000-03-06,14.63,14.88,14.63,14.63,48031,3.98627140655616,4.05438950988077,3.98627140655616,3.98627140655616,176278.396108276,0.0,1.0
2000-03-07,14.56,14.75,14.56,14.63,116831,3.96719833762527,4.01896809615197,3.96719833762527,3.98627140655616,428781.022583872,0.0,1.0
2000-03-08,14.75,14.94,14.5,14.63,34252,4.01896809615197,4.07073785467867,3.95084999282736,3.98627140655616,125708.138983171,0.0,1.0
2000-03-09,15.0,15.25,14.69,14.75,122047,4.08708619947658,4.15520430280119,4.00261975135406,4.01896809615197,447924.244963185,0.0,1.0
2000-03-10,14.69,14.75,14.38,14.56,320571,4.00261975135406,4.01896809615197,3.91815330323155,3.96719833762527,1176526.44581262,0.0,1.0
2000-03-13,14.31,14.44,14.13,14.19,147835,3.89908023430066,3.93450164802945,3.85003519990694,3.86638354470484,542568.688735753,0.0,1.0
2000-03-14,14.38,14.38,14.06,14.31,61811,3.91815330323155,3.91815330323155,3.83096213097605,3.89908023430066,226852.323329696,0.0,1.0
2000-03-15,14.38,14.38,14.06,14.13,41831,3.91815330323155,3.91815330323155,3.83096213097605,3.85003519990694,153523.798954952,0.0,1.0
2000-03-16,15.06,15.13,14.63,14.63,41339,4.10343454427449,4.12250761320538,3.98627140655616,3.98627140655616,151718.111567946,0.0,1.0
2000-03-17,14.56,15.06,14.56,14.81,127264,3.96719833762527,4.10343454427449,3.96719833762527,4.03531644094988,467071.137438812,0.0,1.0
2000-03-20,14.81,15.0,14.69,14.94,77756,4.03531644094988,4.08708619947658,4.00261975135406,4.07073785467867,285372.009073204,0.0,1.0
2000-03-21,15.06,15.06,14.63,14.69,142028,4.10343454427449,4.10343454427449,3.98627140655616,4.00261975135406,521256.439434244,0.0,1.0
2000-03-22,15.0,15.25,14.56,14.88,148425,4.08708619947658,4.15520430280119,3.96719833762527,4.05438950988077,544734.045561634,0.0,1.0
2000-03-23,15.31,15.31,14.81,14.94,79035,4.1715526475991,4.1715526475991,4.03531644094988,4.07073785467867,290066.062260156,0.0,1.0
2000-03-24,14.81,15.0,14.69,14.87,29626,4.03531644094988,4.08708619947658,4.00261975135406,4.05166478574778,108730.273429739,0.0,1.0
2000-03-27,14.88,15.0,14.75,14.75,43307,4.05438950988077,4.08708619947658,4.01896809615197,4.01896809615197,158940.861115969,0.0,1.0
2000-03-28,14.88,15.13,14.75,14.94,104528,4.05438950988077,4.12250761320538,4.01896809615197,4.07073785467867,383627.827619784,0.0,1.0
2000-03-29,14.75,14.81,14.44,14.69,125984,4.01896809615197,4.03531644094988,3.93450164802945,4.00261975135406,462373.414155546,0.0,1.0
2000-03-30,14.5,14.63,14.31,14.5,18209,3.95084999282736,3.98627140655616,3.89908023430066,3.95084999282736,66828.7838007869,0.0,1.0
2000-03-31,14.88,15.0,14.44,14.44,33268,4.05438950988077,4.08708619947658,3.93450164802945,3.93450164802945,122096.764209159,0.0,1.0
2000-04-03,14.81,15.0,14.63,14.75,32677,4.03531644094988,4.08708619947658,3.98627140655616,4.01896809615197,119927.737286963,0.0,1.0
2000-04-04,14.94,15.0,14.75,14.81,31004,4.07073785467867,4.08708619947658,4.01896809615197,4.03531644094988,113787.666151881,0.0,1.0
2000-04-05,15.25,15.63,14.75,14.88,77756,4.15520430280119,4.2587438198546,4.01896809615197,4.05438950988077,285372.009073205,0.0,1.0
2000-04-06,15.31,15.38,15.06,15.38,180413,4.1715526475991,4.19062571652999,4.10343454427449,4.19062571652999,662133.086487525,0.0,1.0
2000-04-07,15.38,15.5,15.19,15.19,37106,4.19062571652999,4.2233224061258,4.13885595800328,4.13885595800328,136182.59386633,0.0,1.0
2000-04-10,14.94,15.56,14.88,15.25,131693,4.07073785467867,4.2396707509237,4.05438950988077,4.15520430280119,483325.99401818,0.0,1.0
2000-04-11,15.38,15.44,15.13,15.13,34646,4.19062571652999,4.20697406132789,4.12250761320538,4.12250761320538,127154.156931301,0.0,1.0
2000-04-12,15.0,15.19,14.75,15.19,78346,4.08708619947658,4.13885595800328,4.01896809615197,4.13885595800328,287537.365899085,0.0,1.0
2000-04-13,14.94,15.13,14.81,14.94,20276,4.07073785467867,4.12250761320538,4.03531644094988,4.07073785467867,74414.872884,0.0,1.0
2000-04-14,14.25,14.94,14.0,14.81,92028,3.88273188950275,4.07073785467867,3.81461378617814,4.03531644094988,337751.623681631,0.0,1.0
2000-04-17,14.69,14.75,14.13,14.13,109252,4.00261975135406,4.01896809615197,3.85003519990694,3.85003519990694,400965.362612091,0.0,1.0
2000-04-18,14.63,14.63,14.06,14.06,66043,3.99731934549817,3.99731934549817,3.8415796307385,3.8415796307385,241714.260605212,0.040547,1.0
2000-04-19,14.13,14.38,14.0,14.25,23622,3.86070556062127,3.92901245305972,3.82518597655327,3.89349286899172,86455.404267164,0.0,1.0
2000-04-20,14.31,14.38,14.0,14.13,33760,3.90988652317695,3.92901245305972,3.82518597655327,3.86070556062127,123560.005421195,0.0,1.0
2000-04-24,14.25,14.25,13.88,14.0,62106,3.89349286899172,3.89349286899172,3.79239866818282,3.82518597655327,227305.026560685,0.0,1.0
2000-04-25,14.38,14.38,13.88,14.0,99409,3.92901245305972,3.92901245305972,3.79239866818282,3.82518597655327,363832.244636124,0.0,1.0
2000-04-26,13.94,14.06,13.63,13.88,39862,3.80879232236804,3.8415796307385,3.72409177574436,3.79239866818282,145893.037206744,0.0,1.0
2000-04-27,13.75,13.81,13.25,13.69,20276,3.75687908411482,3.77327273830005,3.62026529923792,3.74048542992959,74209.2023080611,0.0,1.0
2000-04-28,14.5,14.5,12.75,13.75,114075,3.96179976143017,3.96179976143017,3.48365151436102,3.75687908411482,417509.111920106,0.0,1.0
2000-05-01,13.94,14.25,13.63,14.25,51575,3.80879232236804,3.89349286899172,3.72409177574436,3.89349286899172,188762.063969139,0.0,1.0
2000-05-02,13.56,13.81,13.56,13.81,97736,3.7049658458616,3.77327273830005,3.7049658458616,3.77327273830005,357709.143656572,0.0,1.0
2000-05-03,13.19,13.56,13.06,13.56,15256,3.60387164505269,3.7049658458616,3.5683520609847,3.7049658458616,55836.2394166394,0.0,1.0
2000-05-04,13.31,13.56,13.06,13.25,21358,3.63665895342315,3.7049658458616,3.5683520609847,3.62026529923792,78169.2712021882,0.0,1.0
2000-05-05,13.38,13.38,13.0,13.13,17421,3.65578488330591,3.65578488330591,3.55195840679947,3.58747799086746,63760.0371576609,0.0,1.0
2000-05-08,13.19,13.19,12.75,12.94,44587,3.60387164505269,3.60387164505269,3.48365151436102,3.53556475261424,163186.314031837,0.0,1.0
2000-05-09,13.06,13.13,12.81,12.88,25591,3.5683520609847,3.58747799086746,3.50004516854624,3.51917109842901,93661.8512658112,0.0,1.0
2000-05-10,13.13,13.25,12.88,12.94,52067,3.58747799086746,3.62026529923792,3.51917109842901,3.53556475261424,190562.760730609,0.0,1.0
2000-05-11,13.13,13.25,12.81,13.0,125098,3.58747799086746,3.62026529923792,3.50004516854624,3.55195840679947,457852.771273122,0.0,1.0
2000-05-12,12.94,13.25,12.88,13.0,49902,3.53556475261424,3.62026529923792,3.51917109842901,3.55195840679947,182638.962989587,0.0,1.0
2000-05-15,13.13,13.31,13.0,13.0,111220,3.58747799086746,3.63665895342315,3.55195840679947,3.55195840679947,407059.946769706,0.0,1.0
2000-05-16,12.94,13.38,12.88,13.06,95079,3.53556475261424,3.65578488330591,3.51917109842901,3.5683520609847,347984.649154081,0.0,1.0
2000-05-17,12.94,13.13,12.81,12.94,53740,3.53556475261424,3.58747799086746,3.50004516854624,3.53556475261424,196685.86171016,0.0,1.0
2000-05-18,12.75,13.06,12.5,13.0,114370,3.48365151436102,3.5683520609847,3.41534462192256,3.55195840679947,418588.797986434,0.0,1.0
2000-05-19,12.81,12.81,12.5,12.63,159449,3.50004516854624,3.50004516854624,3.41534462192256,3.45086420599056,583575.808779742,0.0,1.0
2000-05-22,12.31,12.81,12.31,12.75,149803,3.36343138366934,3.50004516854624,3.36343138366934,3.48365151436102,548271.904387181,0.0,1.0
2000-05-23,12.5,12.88,12.38,12.38,1485532,3.41534462192256,3.51917109842901,3.38255731355211,3.38255731355211,5436976.95418715,0.0,1.0
2000-05-24,12.94,13.06,12.63,12.69,377264,3.53556475261424,3.5683520609847,3.45086420599056,3.46725786017579,1380768.42077078,0.0,1.0
2000-05-25,13.0,13.38,12.75,12.94,242618,3.55195840679947,3.65578488330591,3.48365151436102,3.53556475261424,887970.420476285,0.0,1.0
2000-05-26,13.94,13.94,13.38,13.38,278248,3.80879232236804,3.80879232236804,3.65578488330591,3.65578488330591,1018374.53757217,0.0,1.0
2000-05-30,14.06,14.06,13.44,13.81,232972,3.8415796307385,3.8415796307385,3.67217853749114,3.77327273830005,852666.516083725,0.0,1.0
2000-05-31,13.56,13.94,13.56,13.94,152067,3.7049658458616,3.80879232236804,3.7049658458616,3.80879232236804,556558.037452156,0.0,1.0
2000-06-01,14.31,14.31,14.06,14.06,242421,3.90988652317695,3.90988652317695,3.8415796307385,3.8415796307385,887249.409781145,0.0,1.0
2000-06-02,14.81,14.88,14.56,14.75,251280,4.04650030805385,4.06562623793662,3.9781934156154,4.03010665386862,919672.931345907,0.0,1.0
2000-06-05,14.88,15.0,14.56,14.75,112795,4.06562623793662,4.09841354630708,3.9781934156154,4.03010665386862,412824.37237807,0.0,1.0
2000-06-06,14.81,15.06,14.69,14.88,129035,4.04650030805385,4.11480720049231,4.0137129996834,4.06562623793662,472262.00531765,0.0,1.0
2000-06-07,14.81,14.88,14.63,14.69,136024,4.04650030805385,4.06562623793662,3.99731934549817,4.0137129996834,497841.415207719,0.0,1.0
2000-06-08,14.81,15.06,14.56,15.0,220374,4.04650030805385,4.11480720049231,3.9781934156154,4.09841354630708,806558.431122345,0.0,1.0
2000-06-09,14.69,14.88,14.63,14.69,101673,4.0137129996834,4.06562623793662,3.99731934549817,4.0137129996834,372118.377701099,0.0,1.0
2000-06-12,14.63,14.81,14.56,14.56,70669,3.99731934549817,4.04650030805385,3.9781934156154,3.9781934156154,258645.202106351,0.0,1.0
2000-06-13,15.06,15.06,14.88,14.94,117028,4.11480720049231,4.11480720049231,4.06562623793662,4.08201989212185,428316.952441693,0.0,1.0
2000-06-14,15.13,15.19,14.94,15.13,102461,4.13393313037507,4.1503267845603,4.08201989212185,4.13393313037507,375002.420481666,0.0,1.0
2000-06-15,15.13,15.19,15.0,15.19,161319,4.13393313037507,4.1503267845603,4.09841354630708,4.1503267845603,590419.920454435,0.0,1.0
2000-06-16,15.0,15.13,14.81,15.13,139567,4.09841354630708,4.13393313037507,4.04650030805385,4.13393313037507,510808.627861963,0.0,1.0
2000-06-19,15.0,15.0,14.56,14.88,250197,4.09841354630708,4.09841354630708,3.9781934156154,4.06562623793662,915709.202499011,0.0,1.0
2000-06-20,14.75,14.94,14.69,14.88,129134,4.03010665386862,4.08201989212185,4.0137129996834,4.06562623793662,472624.340641605,0.0,1.0
2000-06-21,14.38,14.75,14.19,14.56,59941,3.92901245305972,4.03010665386862,3.87709921480649,3.9781934156154,219381.228819663,0.0,1.0
2000-06-22,14.25,14.38,13.88,14.31,112205,3.89349286899172,3.92901245305972,3.79239866818282,3.90988652317695,410665.000245413,0.0,1.0
2000-06-23,14.19,14.5,14.0,14.31,123622,3.87709921480649,3.96179976143017,3.82518597655327,3.90988652317695,452450.680988713,0.0,1.0
2000-06-26,14.38,14.69,14.25,14.31,161220,3.92901245305972,4.0137129996834,3.89349286899172,3.90988652317695,590057.58513048,0.0,1.0
2000-06-27,14.38,14.69,14.38,14.38,156496,3.92901245305972,4.0137129996834,3.92901245305972,3.92901245305972,572767.968258154,0.0,1.0
2000-06-28,14.44,14.56,14.0,14.31,123819,3.94540610724495,3.9781934156154,3.82518597655327,3.90988652317695,453171.691683853,0.0,1.0
2000-06-29,14.38,14.63,14.25,14.38,103642,3.92901245305972,3.99731934549817,3.89349286899172,3.92901245305972,379324.824699747,0.0,1.0
2000-06-30,14.75,14.88,14.63,14.63,79429,4.03010665386862,4.06562623793662,3.99731934549817,3.99731934549817,290706.388347159,0.0,1.0
2000-07-03,14.94,14.94,14.63,14.63,30709,4.08201989212185,4.08201989212185,3.99731934549817,3.99731934549817,112393.48952842,0.0,1.0
2000-07-05,14.69,14.94,14.5,14.88,135827,4.02592108072757,4.09443573492647,3.9738499435364,4.07799221791873,495612.951667549,0.044681,1.0
2000-07-06,14.88,15.0,14.5,14.94,138681,4.07799221791873,4.11087925193421,3.9738499435364,4.09443573492647,506026.782231865,0.0,1.0
2000-07-07,14.81,14.88,14.69,14.81,229134,4.05880811474304,4.07799221791873,4.02592108072757,4.05880811474304,836076.61265722,0.0,1.0
2000-07-10,14.81,14.94,14.69,14.75,180020,4.05880811474304,4.09443573492647,4.02592108072757,4.0423645977353,656866.775819184,0.0,1.0
2000-07-11,14.69,14.88,14.5,14.56,147244,4.02592108072757,4.07799221791873,3.9738499435364,3.99029346054414,537271.922779246,0.0,1.0
2000-07-12,14.5,14.63,14.31,14.56,46555,3.9738499435364,4.00947756371983,3.92177880634523,3.99029346054414,169872.418332752,0.0,1.0
2000-07-13,14.44,14.56,14.38,14.56,80118,3.95740642652866,3.99029346054414,3.94096290952093,3.99029346054414,292338.919814917,0.0,1.0
2000-07-14,14.44,14.5,14.25,14.5,35236,3.95740642652866,3.9738499435364,3.9053352893375,3.9738499435364,128571.03495592,0.0,1.0
2000-07-17,14.44,14.44,14.19,14.31,59055,3.95740642652866,3.95740642652866,3.88889177232976,3.92177880634523,215483.098800144,0.0,1.0
2000-07-18,14.25,14.44,14.19,14.38,48720,3.9053352893375,3.95740642652866,3.88889177232976,3.94096290952093,177772.188189704,0.0,1.0
2000-07-19,14.25,14.44,14.19,14.31,47343,3.9053352893375,3.95740642652866,3.88889177232976,3.92177880634523,172747.715629417,0.0,1.0
2000-07-20,14.56,14.63,14.31,14.44,41535,3.99029346054414,4.00947756371983,3.92177880634523,3.95740642652866,151555.169057048,0.0,1.0
2000-07-21,14.63,14.81,14.44,14.44,37402,4.00947756371983,4.05880811474304,3.95740642652866,3.95740642652866,136474.45366731,0.0,1.0
2000-07-24,14.5,14.69,14.44,14.63,59154,3.9738499435364,4.02592108072757,3.95740642652866,4.00947756371983,215844.335389446,0.0,1.0
2000-07-25,14.63,14.88,14.56,14.81,67913,4.00947756371983,4.07799221791873,3.99029346054414,4.05880811474304,247804.651406556,0.0,1.0
2000-07-26,14.31,14.75,14.31,14.56,63583,3.92177880634523,4.0423645977353,3.92177880634523,3.99029346054414,232005.111692652,0.0,1.0
2000-07-27,14.5,14.56,14.25,14.44,49508,3.9738499435364,3.99029346054414,3.9053352893375,3.95740642652866,180647.485486369,0.0,1.0
2000-07-28,14.19,14.5,14.19,14.31,71063,3.88889177232976,3.9738499435364,3.88889177232976,3.92177880634523,259298.542884339,0.0,1.0
2000-07-31,14.69,14.75,14.13,14.13,56890,4.02592108072757,4.0423645977353,3.87244825532202,3.87244825532202,207583.328943191,0.0,1.0
2000-08-01,14.44,14.56,14.31,14.38,62500,3.95740642652866,3.99029346054414,3.92177880634523,3.94096290952093,228053.402336957,0.0,1.0
2000-08-02,14.44,14.5,14.19,14.44,38091,3.95740642652866,3.9738499435364,3.88889177232976,3.95740642652866,138988.514374672,0.0,1.0
2000-08-03,14.25,14.38,13.88,14.13,55217,3.9053352893375,3.94096290952093,3.80393360112312,3.87244825532202,201478.795469436,0.0,1.0
2000-08-04,14.13,14.5,14.13,14.31,34055,3.87244825532202,3.9738499435364,3.87244825532202,3.92177880634523,124261.737865361,0.0,1.0
2000-08-07,14.56,14.63,14.25,14.25,46752,3.99029346054414,4.00947756371983,3.9053352893375,3.9053352893375,170591.242656918,0.0,1.0
2000-08-08,14.88,14.88,14.56,14.63,98031,4.07799221791873,4.07799221791873,3.99029346054414,4.00947756371983,357700.849351908,0.0,1.0
2000-08-09,14.94,15.0,14.56,14.81,33563,4.09443573492647,4.11087925193421,3.99029346054414,4.05880811474304,122466.501482165,0.0,1.0
2000-08-10,14.88,15.0,14.81,15.0,27362,4.07799221791873,4.11087925193421,4.05880811474304,4.11087925193421,99839.9551159011,0.0,1.0
2000-08-11,14.94,15.0,14.81,15.0,25000,4.09443573492647,4.11087925193421,4.05880811474304,4.11087925193421,91221.3609347828,0.0,1.0
2000-08-14,15.19,15.19,14.88,15.0,80512,4.16295038912537,4.16295038912537,4.07799221791873,4.11087925193421,293776.568463249,0.0,1.0
2000-08-15,15.63,15.75,15.31,15.38,87992,4.28353618051544,4.31642321453092,4.19583742314085,4.21502152631654,321069.999654936,0.0,1.0
2000-08-16,15.31,15.56,15.25,15.5,50295,4.19583742314085,4.26435207733975,4.17939390613311,4.24790856033201,183519.133928596,0.0,1.0
2000-08-17,15.5,15.63,15.25,15.38,17815,4.24790856033201,4.28353618051544,4.17939390613311,4.21502152631654,65004.3418021262,0.0,1.0
2000-08-18,15.63,15.75,15.5,15.5,62303,4.28353618051544,4.31642321453092,4.24790856033201,4.24790856033201,227334.578012791,0.0,1.0
2000-08-21,15.56,15.69,15.38,15.5,34154,4.26435207733975,4.29997969752318,4.21502152631654,4.24790856033201,124622.974454663,0.0,1.0
2000-08-22,15.38,15.44,15.13,15.38,143406,4.21502152631654,4.23146504332428,4.14650687211764,4.21502152631654,523267.619448538,0.0,1.0
2000-08-23,15.06,15.19,15.0,15.13,12205,4.12732276894194,4.16295038912537,4.11087925193421,4.14650687211764,44534.268408361,0.0,1.0
2000-08-24,15.19,15.31,15.06,15.06,32382,4.16295038912537,4.19583742314085,4.12732276894194,4.12732276894194,118157.204391606,0.0,1.0
2000-08-25,15.38,15.44,15.13,15.19,77264,4.21502152631654,4.23146504332428,4.14650687211764,4.16295038912537,281925.089250602,0.0,1.0
2000-08-28,15.31,15.31,15.06,15.25,26476,4.19583742314085,4.19583742314085,4.12732276894194,4.17939390613311,96607.0700843722,0.0,1.0
2000-08-29,15.25,15.38,15.06,15.19,148130,4.17939390613311,4.21502152631654,4.12732276894194,4.16295038912537,540504.807810775,0.0,1.0
2000-08-30,14.94,15.13,14.88,15.13,19685,4.09443573492647,4.14650687211764,4.07799221791873,4.14650687211764,71827.6996000479,0.0,1.0
2000-08-31,14.94,14.94,14.63,14.81,51476,4.09443573492647,4.09443573492647,4.00947756371983,4.05880811474304,187828.431019155,0.0,1.0
2000-09-01,15.13,15.13,14.88,14.94,20866,4.14650687211764,4.14650687211764,4.07799221791873,4.09443573492647,76136.996690607,0.0,1.0
2000-09-05,14.88,15.13,14.88,15.06,29331,4.07799221791873,4.14650687211764,4.07799221791873,4.12732276894194,107024.549503125,0.0,1.0
2000-09-06,14.75,15.06,14.63,14.81,44291,4.0423645977353,4.12732276894194,4.00947756371983,4.05880811474304,161611.411886499,0.0,1.0
2000-09-07,14.63,14.81,14.56,14.69,75787,4.00947756371983,4.05880811474304,3.99029346054414,4.02592108072757,276535.731246575,0.0,1.0
2000-09-08,14.56,14.75,14.56,14.75,50197,3.99029346054414,4.0423645977353,3.99029346054414,4.0423645977353,183161.546193731,0.0,1.0
2000-09-11,14.81,14.88,14.56,14.56,68504,4.05880811474304,4.07799221791873,3.99029346054414,3.99029346054414,249961.124379054,0.0,1.0
2000-09-12,14.63,14.94,14.63,14.88,45177,4.00947756371983,4.09443573492647,4.00947756371983,4.07799221791873,164844.296918027,0.0,1.0
2000-09-13,14.75,14.81,14.69,14.75,34843,4.0423645977353,4.05880811474304,4.02592108072757,4.0423645977353,127137.035162026,0.0,1.0
2000-09-14,14.75,14.94,14.63,14.69,29232,4.0423645977353,4.09443573492647,4.00947756371983,4.02592108072757,106663.312913823,0.0,1.0
2000-09-15,14.69,15.0,14.69,14.81,36909,4.02592108072757,4.11087925193421,4.02592108072757,4.05880811474304,134675.568429676,0.0,1.0
2000-09-18,14.5,14.75,14.38,14.75,32382,3.9738499435364,4.0423645977353,3.94096290952093,4.0423645977353,118157.204391605,0.0,1.0
2000-09-19,14.25,14.5,14.19,14.38,58366,3.9053352893375,3.9738499435364,3.88889177232976,3.94096290952093,212969.038092781,0.0,1.0
2000-09-20,13.94,14.19,13.88,14.19,201870,3.82037711813086,3.88889177232976,3.80393360112312,3.88889177232976,736594.245276183,0.0,1.0
2000-09-21,14.0,14.0,13.81,13.94,217815,3.83682063513859,3.83682063513859,3.78474949794743,3.82037711813086,794775.229280389,0.0,1.0
2000-09-22,14.56,14.56,14.19,14.25,112303,3.99029346054414,3.99029346054414,3.88889177232976,3.9053352893375,409777.299882356,0.0,1.0
2000-09-25,14.63,14.75,14.63,14.69,36024,4.00947756371983,4.0423645977353,4.00947756371983,4.02592108072757,131446.332252585,0.0,1.0
2000-09-26,14.69,14.75,14.56,14.69,15157,4.02592108072757,4.0423645977353,3.99029346054414,4.02592108072757,55305.68670754,0.0,1.0
2000-09-27,14.63,14.88,14.5,14.75,45374,4.00947756371983,4.07799221791873,3.9738499435364,4.0423645977353,165563.121242193,0.0,1.0
2000-09-28,15.25,15.31,14.94,14.94,77264,4.17939390613311,4.19583742314085,4.09443573492647,4.09443573492647,281925.089250602,0.0,1.0
2000-09-29,15.0,15.13,14.94,15.06,48425,4.11087925193421,4.14650687211764,4.09443573492647,4.12732276894194,176695.776130674,0.0,1.0
2000-10-02,15.31,15.31,15.06,15.06,26772,4.19583742314085,4.19583742314085,4.12732276894194,4.12732276894194,97687.1309978401,0.0,1.0
2000-10-03,15.06,15.25,15.0,15.19,63681,4.12732276894194,4.17939390613311,4.11087925193421,4.16295038912537,232362.699427516,0.0,1.0
2000-10-04,15.5,15.5,14.88,14.88,125886,4.27224496550346,4.27224496550346,4.10135516688333,4.10135516688333,456723.108285074,0.0888,1.0
2000-10-05,14.75,15.06,14.25,15.06,153248,4.06552343491459,4.15096833422466,3.92770908118867,4.15096833422466,555994.335338885,0.0,1.0
2000-10-06,14.63,14.88,14.63,14.81,14862,4.03244799002037,4.10135516688333,4.03244799002037,4.0820611573617,53920.3631486644,0.0,1.0
2000-10-09,14.38,14.44,14.13,14.38,32480,3.96354081315741,3.98007853560452,3.89463363629445,3.96354081315741,117839.684771136,0.0,1.0
2000-10-10,14.56,14.56,14.38,14.44,11516,4.01315398049874,4.01315398049874,3.96354081315741,3.98007853560452,41780.8438985344,0.0,1.0
2000-10-11,13.69,14.13,13.69,14.13,40551,3.77335700501564,3.89463363629445,3.77335700501564,3.89463363629445,147121.830577412,0.0,1.0
2000-10-12,13.38,13.75,13.31,13.69,26575,3.68791210570557,3.78989472746275,3.66861809618394,3.77335700501564,96415.936662344,0.0,1.0
2000-10-13,13.5,13.5,13.25,13.38,38287,3.72098755059979,3.72098755059979,3.65208037373683,3.68791210570557,138907.882106911,0.0,1.0
2000-10-16,13.63,13.88,13.63,13.81,48130,3.75681928256853,3.82572645943149,3.75681928256853,3.80643244990986,174618.966380381,0.0,1.0
2000-10-17,13.81,14.19,13.63,14.0,58563,3.80643244990986,3.91117135874156,3.75681928256853,3.85880190432571,212470.611430173,0.0,1.0
2000-10-18,13.19,13.44,13.0,13.19,59547,3.63554265128972,3.70444982815268,3.58317319687387,3.63554265128972,216040.631436786,0.0,1.0
2000-10-19,13.5,13.63,13.44,13.63,35728,3.72098755059979,3.75681928256853,3.70444982815268,3.75681928256853,129623.653248249,0.0,1.0
2000-10-20,13.88,13.94,13.63,13.63,43898,3.82572645943149,3.8422641818786,3.75681928256853,3.75681928256853,159264.977896654,0.0,1.0
2000-10-23,13.94,14.13,13.56,13.69,36220,3.8422641818786,3.89463363629445,3.7375252730469,3.77335700501564,131408.663251556,0.0,1.0
2000-10-24,14.25,14.31,14.0,14.0,67717,3.92770908118867,3.94424680363578,3.85880190432571,3.85880190432571,245681.956085191,0.0,1.0
2000-10-25,13.69,13.81,13.5,13.5,77953,3.77335700501564,3.80643244990986,3.72098755059979,3.72098755059979,282818.871519838,0.0,1.0
2000-10-26,13.06,13.25,12.63,13.25,123819,3.59971091932098,3.65208037373683,3.48119057511669,3.65208037373683,449223.889429719,0.0,1.0
2000-10-27,12.81,12.94,12.63,12.88,49902,3.53080374245802,3.56663547442676,3.48119057511669,3.55009775197965,181047.904847575,0.0,1.0
2000-10-30,13.19,13.19,12.88,13.0,103445,3.63554265128972,3.63554265128972,3.55009775197965,3.58317319687387,375305.60933344,0.0,1.0
2000-10-31,13.63,13.81,13.31,13.31,78740,3.75681928256853,3.80643244990986,3.66861809618394,3.66861809618394,285674.161911306,0.0,1.0
2000-11-01,13.31,13.63,13.19,13.5,32972,3.66861809618394,3.75681928256853,3.63554265128972,3.72098755059979,119624.694774442,0.0,1.0
2000-11-02,13.75,14.13,13.75,13.94,66634,3.78989472746275,3.89463363629445,3.78989472746275,3.8422641818786,241752.757236449,0.0,1.0
2000-11-03,14.13,14.31,13.81,14.31,61024,3.89463363629445,3.94424680363578,3.80643244990986,3.94424680363578,221399.289515819,0.0,1.0
2000-11-06,13.94,14.38,13.94,14.06,26870,3.8422641818786,3.96354081315741,3.8422641818786,3.87533962677282,97486.2170505055,0.0,1.0
2000-11-07,14.06,14.13,13.81,13.88,18996,3.87533962677282,3.89463363629445,3.80643244990986,3.82572645943149,68918.8008593748,0.0,1.0
2000-11-08,13.63,13.94,13.31,13.94,59547,3.75681928256853,3.8422641818786,3.66861809618394,3.8422641818786,216040.631436786,0.0,1.0
2000-11-09,13.25,13.44,13.19,13.38,22146,3.65208037373683,3.70444982815268,3.63554265128972,3.68791210570557,80347.2185634721,0.0,1.0
2000-11-10,13.13,13.5,13.0,13.31,26181,3.61900492884261,3.72098755059979,3.58317319687387,3.66861809618394,94986.4774320538,0.0,1.0
2000-11-13,13.25,13.44,13.0,13.06,43898,3.65208037373683,3.70444982815268,3.58317319687387,3.59971091932098,159264.977896654,0.0,1.0
2000-11-14,13.5,13.75,13.38,13.38,28642,3.72098755059979,3.78989472746275,3.68791210570557,3.68791210570557,103915.155517699,0.0,1.0
2000-11-15,13.63,13.81,13.56,13.69,21949,3.75681928256853,3.80643244990986,3.7375252730469,3.77335700501564,79632.488948327,0.0,1.0
2000-11-16,13.44,13.69,13.44,13.5,14173,3.70444982815268,3.77335700501564,3.70444982815268,3.72098755059979,51420.6235302127,0.0,1.0
2000-11-17,12.88,13.31,12.88,13.31,32382,3.55009775197965,3.66861809618394,3.55009775197965,3.66861809618394,117484.13399812,0.0,1.0
2000-11-20,12.31,12.88,12.31,12.75,42323,3.39298938873211,3.55009775197965,3.39298938873211,3.51426602001091,153550.769044605,0.0,1.0
2000-11-21,12.69,12.94,12.63,12.75,50689,3.4977282975638,3.56663547442676,3.48119057511669,3.51426602001091,183903.195239043,0.0,1.0
2000-11-22,11.94,12.56,11.75,12.5,104232,3.29100676697493,3.46189656559507,3.23863731255908,3.44535884314796,378160.899724908,0.0,1.0
2000-11-24,13.06,13.25,13.0,13.0,34646,3.59971091932098,3.65208037373683,3.58317319687387,3.58317319687387,125698.08246862,0.0,1.0
2000-11-27,13.38,13.5,13.0,13.38,104823,3.68791210570557,3.72098755059979,3.58317319687387,3.68791210570557,380305.088570344,0.0,1.0
2000-11-28,13.38,13.56,13.38,13.38,46654,3.68791210570557,3.7375252730469,3.68791210570557,3.68791210570557,169263.936370461,0.0,1.0
2000-11-29,13.38,13.63,13.13,13.31,45276,3.68791210570557,3.75681928256853,3.61900492884261,3.66861809618394,164264.457133557,0.0,1.0
2000-11-30,13.25,13.5,13.19,13.31,26280,3.65208037373683,3.72098755059979,3.63554265128972,3.66861809618394,95345.6562741826,0.0,1.0
2000-12-01,13.31,13.5,13.13,13.25,74311,3.66861809618394,3.72098755059979,3.61900492884261,3.65208037373683,269605.443812435,0.0,1.0
2000-12-04,13.13,13.31,13.13,13.25,57382,3.61900492884261,3.66861809618394,3.61900492884261,3.65208037373683,208185.861808415,0.0,1.0
2000-12-05,13.63,13.69,13.25,13.44,67224,3.75681928256853,3.77335700501564,3.65208037373683,3.70444982815268,243893.318012772,0.0,1.0
2000-12-06,13.56,13.88,13.38,13.69,121752,3.7375252730469,3.82572645943149,3.68791210570557,3.77335700501564,441724.670574364,0.0,1.0
2000-12-07,13.75,13.94,13.69,13.81,74803,3.78989472746275,3.8422641818786,3.77335700501564,3.80643244990986,271390.453815741,0.0,1.0
2000-12-08,14.06,14.06,13.81,13.81,35728,3.87533962677282,3.87533962677282,3.80643244990986,3.80643244990986,129623.653248249,0.0,1.0
2000-12-11,14.31,14.31,14.06,14.25,65945,3.94424680363578,3.94424680363578,3.87533962677282,3.92770908118867,239253.017617997,0.0,1.0
2000-12-12,14.06,14.25,13.94,14.19,35433,3.87533962677282,3.92770908118867,3.8422641818786,3.91117135874156,128553.372860088,0.0,1.0
2000-12-13,14.0,14.13,13.81,14.13,19980,3.85880190432571,3.89463363629445,3.80643244990986,3.89463363629445,72488.8208659881,0.0,1.0
2000-12-14,13.94,14.19,13.88,13.88,39370,3.8422641818786,3.91117135874156,3.82572645943149,3.82572645943149,142837.080955653,0.0,1.0
2000-12-15,14.0,14.0,13.63,13.81,204724,3.85880190432571,3.85880190432571,3.75681928256853,3.80643244990986,742752.820969396,0.0,1.0
2000-12-18,13.63,13.81,13.31,13.63,60531,3.75681928256853,3.80643244990986,3.66861809618394,3.75681928256853,219610.6514434,0.0,1.0
2000-12-19,13.69,13.81,13.5,13.5,23720,3.77335700501564,3.80643244990986,3.72098755059979,3.72098755059979,86057.7993464083,0.0,1.0
2000-12-20,13.06,13.63,13.06,13.56,37894,3.59971091932098,3.75681928256853,3.59971091932098,3.7375252730469,137482.050945733,0.0,1.0
2000-12-21,13.38,13.63,13.13,13.63,55512,3.68791210570557,3.75681928256853,3.61900492884261,3.75681928256853,201401.372568205,0.0,1.0
2000-12-22,13.94,14.13,13.69,14.0,49508,3.8422641818786,3.89463363629445,3.77335700501564,3.85880190432571,179618.445617284,0.0,1.0
2000-12-26,13.94,14.44,13.75,13.87,40650,3.8422641818786,3.98007853560452,3.78989472746275,3.82297017235697,147481.00941954,0.0,1.0
2000-12-27,14.25,14.38,14.0,14.19,24016,3.92770908118867,3.96354081315741,3.85880190432571,3.91117135874156,87131.7078036821,0.0,1.0
2000-12-28,14.38,14.5,14.19,14.19,25295,3.96354081315741,3.99661625805163,3.91117135874156,3.91117135874156,91772.0081984568,0.0,1.0
2000-12-29,14.69,14.88,14.38,14.44,36516,4.04898571246748,4.10135516688333,3.96354081315741,3.98007853560452,132482.57170883,0.0,1.0
2001-01-02,14.5,14.94,14.44,14.81,32382,3.99661625805163,4.11789288933044,3.98007853560452,4.0820611573617,117484.133998119,0.0,1.0
2001-01-03,14.94,15.0,14.13,14.5,153051,4.11789288933044,4.13443061177755,3.89463363629445,3.99661625805163,555279.60572374,0.0,1.0
2001-01-04,15.25,15.63,15.13,15.38,83366,4.20333778864051,4.3080766974722,4.17026234374629,4.23916952060924,302457.609625323,0.0,1.0
2001-01-05,15.25,15.69,14.94,15.56,155906,4.21689872104714,4.33856661857243,4.13117815688159,4.30261928521268,563818.734401476,0.0492,1.0
2001-01-08,15.88,15.88,15.38,15.38,115748,4.39110502886744,4.39110502886744,4.25284605440688,4.25284605440688,418591.27210949,0.0,1.0
2001-01-09,16.0,16.0,15.5,15.75,139764,4.42428718273798,4.42428718273798,4.28602820827742,4.3551576955077,505442.777025181,0.0,1.0
2001-01-10,15.44,15.56,15.19,15.5,175197,4.26943713134215,4.30261928521268,4.20030764411187,4.28602820827742,633582.740952468,0.0,1.0
2001-01-11,15.94,15.94,15.44,15.44,138976,4.40769610580271,4.40769610580271,4.26943713134215,4.26943713134215,502593.05243018,0.0,1.0
2001-01-12,15.94,16.13,15.81,15.94,68209,4.40769610580271,4.46023451609773,4.37174877244297,4.40769610580271,246671.148350867,0.0,1.0
2001-01-16,15.69,15.88,15.5,15.63,424213,4.33856661857243,4.39110502886744,4.28602820827742,4.32197554163716,1534124.64418722,0.0,1.0
2001-01-17,15.75,16.0,15.56,15.81,57382,4.3551576955077,4.42428718273798,4.30261928521268,4.37174877244297,207516.366383754,0.0,1.0
2001-01-18,16.63,16.63,15.88,16.0,474606,4.59849349055829,4.59849349055829,4.39110502886744,4.42428718273798,1716365.9785983,0.0,1.0
2001-01-19,16.13,16.31,15.88,16.0,178839,4.46023451609773,4.51000774690353,4.39110502886744,4.42428718273798,646753.676199925,0.0,1.0
2001-01-22,15.69,15.88,15.63,15.75,91339,4.33856661857243,4.39110502886744,4.32197554163716,4.3551576955077,330318.521298067,0.0,1.0
2001-01-23,15.88,16.06,15.81,15.81,2423130,4.39110502886744,4.44087825967325,4.37174877244297,4.37174877244297,8763011.6216839,0.0,1.0
2001-01-24,15.63,15.75,15.44,15.75,826772,4.32197554163716,4.3551576955077,4.26943713134215,4.3551576955077,2989939.72444022,0.0,1.0
2001-01-25,15.56,15.69,15.5,15.69,1058661,4.30261928521268,4.33856661857243,4.28602820827742,4.33856661857243,3828543.51455494,0.0,1.0
2001-01-26,15.56,15.56,15.44,15.44,1083957,4.30261928521268,4.30261928521268,4.26943713134215,4.26943713134215,3920024.01373662,0.0,1.0
2001-01-29,15.31,15.46,15.1,15.29,186024,4.2334897979824,4.27496749032057,4.17542102870897,4.22795943900398,672737.522919582,0.0,1.0
2001-01-30,15.46,15.49,15.3,15.32,660433,4.27496749032057,4.28326302878821,4.23072461849319,4.23625497747162,2388391.07036913,0.0,1.0
2001-01-31,15.85,16.0,15.61,15.65,433071,4.38280949039981,4.42428718273798,4.31644518265874,4.32750590061559,1566158.7310686,0.0,1.0
2001-02-01,16.05,16.1,15.96,16.02,378543,4.43811308018404,4.45193897763009,4.41322646478113,4.4298175417164,1368963.5753373,0.0,1.0
2001-02-02,15.5,15.8,15.32,15.75,142028,4.28602820827742,4.36898359295375,4.23625497747162,4.3551576955077,513630.310633156,0.0,1.0
2001-02-05,15.66,15.76,15.55,15.7,202953,4.3302710801048,4.35792287499691,4.29985410572347,4.34133179806164,733959.588489107,0.0,1.0
2001-02-06,15.55,15.7,15.39,15.42,145571,4.29985410572347,4.34133179806164,4.25561123389609,4.26390677236373,526443.222105354,0.0,1.0
2001-02-07,15.64,15.64,15.28,15.6,210827,4.32474072112637,4.32474072112637,4.22519425951477,4.31368000316953,762435.136028505,0.0,1.0
2001-02-08,15.25,15.53,15.25,15.53,992717,4.21689872104714,4.29432374674505,4.21689872104714,4.29432374674505,3590063.51621381,0.0,1.0
2001-02-09,15.31,15.39,15.23,15.23,36713,4.2334897979824,4.25561123389609,4.21136836206871,4.21136836206871,132768.958193279,0.0,1.0
2001-02-12,15.79,15.79,15.52,15.55,227165,4.36621841346454,4.36621841346454,4.29155856725584,4.29985410572347,821519.90815178,0.0,1.0
2001-02-13,15.45,15.77,15.4,15.75,83858,4.27220231083136,4.36068805448612,4.2583764133853,4.3551576955077,303264.219654401,0.0,1.0
2001-02-14,15.21,15.5,15.12,15.38,63287,4.20583800309029,4.28602820827742,4.18095138768739,4.25284605440688,228871.218837416,0.0,1.0
2001-02-15,15.2,15.3,15.14,15.3,16634,4.20307282360108,4.23072461849319,4.18648174666581,4.23072461849319,60155.2270472859,0.0,1.0
2001-02-16,14.8,15.26,14.8,15.1,227067,4.09246564403263,4.21966390053635,4.09246564403263,4.17542102870897,821165.50077829,0.0,1.0
2001-02-20,14.64,15.05,14.64,15.05,113189,4.04822277220525,4.16159513126291,4.04822277220525,4.16159513126291,409336.899979274,0.0,1.0
2001-02-21,14.56,14.82,14.53,14.75,252165,4.02610133629156,4.09799600301105,4.01780579782393,4.07863974658657,911929.952409454,0.0,1.0
2001-02-22,14.4,14.5,14.16,14.5,85039,3.98185846446418,4.00951025935629,3.91549415672311,4.00951025935629,307535.190145133,0.0,1.0
2001-02-23,14.4,14.52,14.2,14.39,397638,3.98185846446418,4.01504061833472,3.92655487467996,3.97909328497497,1438018.76714132,0.0,1.0
2001-02-26,14.7,14.7,14.51,14.56,113583,4.06481384914052,4.06481384914052,4.0122754388455,4.02610133629156,410761.762276775,0.0,1.0
2001-02-27,14.67,14.81,14.64,14.8,35827,4.05651831067288,4.09523082352184,4.04822277220525,4.09246564403263,129564.826224787,0.0,1.0
2001-02-28,14.78,15.09,14.75,15.04,198622,4.08693528505421,4.17265584921976,4.07863974658657,4.1588299517737,718296.952421908,0.0,1.0
2001-03-01,14.86,14.96,14.7,14.79,255512,4.1090567209679,4.13670851586001,4.06481384914052,4.08970046454342,924034.04913467,0.0,1.0
2001-03-02,14.86,15.0,14.79,14.86,69193,4.1090567209679,4.14776923381686,4.08970046454342,4.1090567209679,250229.687692849,0.0,1.0
2001-03-05,14.8,15.16,14.5,14.95,162303,4.09246564403263,4.19201210564424,4.00951025935629,4.1339433363708,586952.85652613,0.0,1.0
2001-03-06,15.25,15.33,15.17,15.2,127953,4.21689872104714,4.23902015696083,4.19477728513345,4.20307282360108,462729.455716086,0.0,1.0
2001-03-07,15.31,15.34,15.2,15.22,81693,4.2334897979824,4.24178533645004,4.20307282360108,4.2086031825795,295434.709821686,0.0,1.0
2001-03-08,15.43,15.54,15.35,15.5,119685,4.26667195185294,4.29708892623426,4.24455051593925,4.28602820827742,432829.045879188,0.0,1.0
2001-03-09,15.11,15.34,15.05,15.33,71654,4.17818620819818,4.24178533645004,4.16159513126291,4.23902015696083,259129.652449575,0.0,1.0
2001-03-12,14.6,14.86,14.52,14.85,26378,4.03716205424841,4.1090567209679,4.01504061833472,4.10629154147869,95393.4458971568,0.0,1.0
2001-03-13,14.53,14.69,14.31,14.58,168307,4.01780579782393,4.06204866965131,3.95697184906128,4.03163169526998,608665.732755052,0.0,1.0
2001-03-14,14.02,14.35,14.01,14.18,144094,3.87678164387415,3.96803256701812,3.87401646438494,3.92102451570153,521101.796690611,0.0,1.0
2001-03-15,14.39,14.48,14.12,14.14,261319,3.97909328497497,4.00397990037787,3.90443343876627,3.90996379774469,945034.494214843,0.0,1.0
2001-03-16,13.95,14.0,13.64,13.9,399902,3.85742538744968,3.87125128489573,3.77170482328413,3.84359949000362,1446206.30074929,0.0,1.0
2001-03-19,13.82,13.85,13.67,13.81,268602,3.82147805408993,3.82977359255756,3.78000036175176,3.81871287460072,971372.748307989,0.0,1.0
2001-03-20,13.69,13.82,13.57,13.82,142421,3.78553072073018,3.82147805408993,3.75234856685965,3.82147805408993,515051.556528887,0.0,1.0
2001-03-21,12.82,13.15,12.82,13.12,124311,3.54496010516881,3.63621102831278,3.54496010516881,3.62791548984514,449558.520468627,0.0,1.0
2001-03-22,12.22,12.65,11.87,12.65,586516,3.37904933581613,3.49795205385221,3.28226805369374,3.49795205385221,2121077.50071336,0.0,1.0
2001-03-23,12.45,12.76,12.0,12.67,594095,3.44264846406799,3.52836902823354,3.31821538705348,3.50348241283064,2148486.20973051,0.0,1.0
2001-03-26,13.24,13.35,13.02,13.12,483957,3.66109764371568,3.691514618097,3.60026369495303,3.62791548984514,1750182.95155244,0.0,1.0
2001-03-27,13.81,13.83,13.38,13.38,173425,3.81871287460072,3.82424323357914,3.69981015656464,3.69981015656464,627174.477015484,0.0,1.0
2001-03-28,13.39,13.46,13.25,13.35,266732,3.70257533605385,3.72193159247833,3.66386282320489,3.691514618097,964610.076997514,0.0,1.0
2001-03-29,13.3,13.35,13.19,13.3,208957,3.67768872065095,3.691514618097,3.64727174626962,3.67768872065095,755672.464718029,0.0,1.0
2001-03-30,13.5,13.72,13.39,13.57,254626,3.73299231043517,3.79382625919782,3.70257533605385,3.75234856685965,920829.917166179,0.0,1.0
2001-04-02,13.35,13.5,13.25,13.38,87894,3.691514618097,3.73299231043517,3.66386282320489,3.69981015656464,317860.01719936,0.0,1.0
2001-04-03,13.21,13.5,13.1,13.25,279134,3.65280210524804,3.73299231043517,3.62238513086672,3.66386282320489,1009460.69175286,0.0,1.0
2001-04-04,13.65,13.7,13.23,13.23,317520,3.77447000277334,3.78829590021939,3.65833246422647,3.65833246422647,1148279.89010786,0.0,1.0
2001-04-05,13.86,13.88,13.51,13.7,195669,3.85507498488385,3.86063786364991,3.75772460647769,3.81057195475532,703481.086784025,0.0815,1.0
2001-04-06,13.54,13.74,13.35,13.46,563780,3.76606892462679,3.82169771228745,3.71322157634916,3.74381740956252,2026936.13759511,0.0,1.0
2001-04-09,13.9,13.99,13.5,13.6,228642,3.86620074241598,3.89123369686328,3.75494316709465,3.78275756092499,822027.621362981,0.0,1.0
2001-04-10,13.75,13.93,13.72,13.91,272638,3.82447915167048,3.87454506056508,3.81613483352138,3.86898218179901,980204.71581407,0.0,1.0
2001-04-11,13.63,13.75,13.53,13.65,149705,3.79110187907409,3.82447915167048,3.76328748524375,3.79666475784015,538228.519065373,0.0,1.0
2001-04-12,14.19,14.2,13.82,13.82,125000,3.94686248452394,3.94964392390697,3.84394922735171,3.84394922735171,449407.600836122,0.0,1.0
2001-04-16,13.85,14.19,13.85,14.19,71063,3.85229354550081,3.94686248452394,3.85229354550081,3.94686248452394,255490.018705739,0.0,1.0
2001-04-17,13.67,13.72,13.44,13.44,223622,3.80222763660622,3.81613483352138,3.73825453079646,3.73825453079646,803979.412113402,0.0,1.0
2001-04-18,14.28,14.5,13.81,13.81,223622,3.97189543897123,4.03308710539796,3.84116778796868,3.84116778796868,803979.412113404,0.0,1.0
2001-04-19,14.05,14.25,14.05,14.2,187205,3.90792233316147,3.96355112082214,3.90792233316147,3.94964392390697,673050.799316211,0.0,1.0
2001-04-20,13.75,14.11,13.36,14.11,220669,3.82447915167048,3.92461096945967,3.71600301573219,3.92461096945967,793362.606951251,0.0,1.0
2001-04-23,13.41,13.66,13.3,13.5,419390,3.72991021264736,3.79944619722318,3.69931437943399,3.75494316709465,1507816.42971729,0.0,1.0
2001-04-24,13.7,13.85,13.5,13.65,204232,3.81057195475532,3.85229354550081,3.75494316709465,3.79666475784015,734267.305071703,0.0,1.0
2001-04-25,14.1,14.1,13.29,13.5,198032,3.92182953007664,3.92182953007664,3.69653294005096,3.75494316709465,711976.688070232,0.0,1.0
2001-04-26,13.8,14.2,13.8,14.05,219783,3.83838634858565,3.94964392390697,3.83838634858565,3.90792233316147,790177.205876523,0.0,1.0
2001-04-27,14.12,14.25,14.02,14.05,149803,3.92739240884271,3.96355112082214,3.89957801501237,3.90792233316147,538580.854624429,0.0,1.0
2001-04-30,14.11,14.3,14.05,14.15,75984,3.92461096945967,3.9774583177373,3.90792233316147,3.93573672699181,273182.297135456,0.0,1.0
2001-05-01,14.22,14.35,13.95,14.11,99803,3.95520680267304,3.99136551465247,3.88010793933114,3.92461096945967,358817.81428998,0.0,1.0
2001-05-02,14.01,14.1,13.94,14.1,112795,3.89679657562934,3.92182953007664,3.87732649994811,3.92182953007664,405527.442690484,0.0,1.0
2001-05-03,13.77,13.98,13.66,13.98,196654,3.83004203043655,3.88845225748024,3.79944619722318,3.88845225748024,707022.418678614,0.0,1.0
2001-05-04,14.12,14.18,13.82,13.82,142421,3.92739240884271,3.9440810451409,3.84394922735171,3.84394922735171,512040.639349451,0.0,1.0
2001-05-07,13.95,14.29,13.95,14.23,83957,3.88010793933114,3.97467687835427,3.88010793933114,3.95798824205607,301847.311547187,0.0,1.0
2001-05-08,13.91,14.1,13.88,14.0,139370,3.86898218179901,3.92182953007664,3.86063786364991,3.89401513624631,501071.498628243,0.0,1.0
2001-05-09,13.94,14.1,13.7,13.86,118110,3.87732649994811,3.92182953007664,3.81057195475532,3.85507498488385,424636.253878035,0.0,1.0
2001-05-10,14.25,14.35,14.0,14.3,84154,3.96355112082214,3.99136551465247,3.89401513624631,3.9774583177373,302555.577926104,0.0,1.0
2001-05-11,13.9,14.26,13.86,14.26,84843,3.86620074241598,3.96633256020517,3.85507498488385,3.96633256020517,305032.712621913,0.0,1.0
2001-05-14,13.89,14.0,13.8,13.9,105413,3.86341930303295,3.89401513624631,3.83838634858565,3.86620074241598,378987.227415505,0.0,1.0
2001-05-15,14.06,14.11,13.88,13.88,130315,3.91070377254451,3.92461096945967,3.86063786364991,3.86063786364991,468516.412023674,0.0,1.0
2001-05-16,14.25,14.38,13.96,14.0,116240,3.96355112082214,3.99970983280157,3.88288937871418,3.89401513624631,417913.116169526,0.0,1.0
2001-05-17,14.4,14.5,14.27,14.43,232382,4.00527271156763,4.03308710539796,3.9691139995882,4.01361702971673,835473.896779999,0.0,1.0
2001-05-18,14.32,14.5,14.15,14.3,335532,3.98302119650337,4.03308710539796,3.93573672699181,3.9774583177373,1206325.04898997,0.0,1.0
2001-05-21,14.3,14.38,14.13,14.3,85335,3.9774583177373,3.99970983280157,3.93017384822574,3.9774583177373,306801.580938804,0.0,1.0
2001-05-22,14.03,14.26,13.97,14.26,140256,3.90235945439541,3.96633256020517,3.88567081809721,3.96633256020517,504256.899702969,0.0,1.0
2001-05-23,13.79,14.05,13.75,13.98,55512,3.83560490920261,3.90792233316147,3.82447915167048,3.88845225748024,199580.117900919,0.0,1.0
2001-05-24,13.81,13.9,13.75,13.84,129626,3.84116778796868,3.86620074241598,3.82447915167048,3.84951210611778,466039.277327866,0.0,1.0
2001-05-25,13.5,13.61,13.39,13.51,1319193,3.75494316709465,3.78553900030802,3.72434733388129,3.75772460647769,4742842.88935846,0.0,1.0
2001-05-29,13.79,13.79,13.47,13.62,129331,3.83560490920261,3.83560490920261,3.74659884894556,3.78832043969105,464978.675389893,0.0,1.0
2001-05-30,13.7,13.85,13.6,13.79,44587,3.81057195475532,3.85229354550081,3.78275756092499,3.83560490920261,160301.893587841,0.0,1.0
2001-05-31,13.75,13.82,13.57,13.6,87795,3.82447915167048,3.84394922735171,3.77441324277589,3.78275756092499,315645.922523259,0.0,1.0
2001-06-01,13.45,13.67,13.45,13.65,152657,3.74103597017949,3.80222763660622,3.74103597017949,3.79666475784015,548841.728966719,0.0,1.0
2001-06-04,13.7,13.75,13.55,13.66,120276,3.81057195475532,3.82447915167048,3.76885036400982,3.79944619722318,432423.588785323,0.0,1.0
2001-06-05,13.73,13.8,13.58,13.6,151575,3.81891627290442,3.83838634858565,3.77719468215892,3.78275756092499,544951.656773881,0.0,1.0
2001-06-06,13.51,13.85,13.49,13.85,132087,3.75772460647769,3.85229354550081,3.75216172771162,3.85229354550081,474887.214173127,0.0,1.0
2001-06-07,13.62,13.7,13.56,13.6,40846,3.78832043969105,3.81057195475532,3.77163180339285,3.78275756092499,146852.022910018,0.0,1.0
2001-06-08,13.66,13.74,13.55,13.74,22343,3.79944619722318,3.82169771228745,3.76885036400982,3.82169771228745,80328.912203852,0.0,1.0
2001-06-11,13.53,13.7,13.51,13.7,28248,3.76328748524375,3.81057195475532,3.75772460647769,3.81057195475532,101558.92726735,0.0,1.0
2001-06-12,13.46,13.59,13.3,13.59,173425,3.74381740956252,3.77997612154195,3.69931437943399,3.77997612154195,623508.105400037,0.0,1.0
2001-06-13,13.55,13.65,13.4,13.6,63287,3.76885036400982,3.79666475784015,3.72712877326432,3.78275756092499,227533.270672925,0.0,1.0
2001-06-14,13.55,13.67,13.5,13.65,108268,3.76885036400982,3.80222763660622,3.75494316709465,3.79666475784015,389251.697018602,0.0,1.0
2001-06-15,13.5,13.6,13.5,13.55,111713,3.75494316709465,3.78275756092499,3.75494316709465,3.76885036400982,401637.370497647,0.0,1.0
2001-06-18,13.15,13.4,13.1,13.4,61319,3.6575927886885,3.72712877326432,3.64368559177333,3.72712877326432,220457.797405361,0.0,1.0
2001-06-19,13.2,13.4,13.06,13.4,258169,3.67149998560366,3.72712877326432,3.6325598342412,3.72712877326432,928184.887202088,0.0,1.0
2001-06-20,13.44,13.5,12.94,13.09,252264,3.73825453079646,3.75494316709465,3.5991825616448,3.6409041523903,906954.872138588,0.0,1.0
2001-06-21,13.5,13.5,13.3,13.41,117224,3.75494316709465,3.75494316709465,3.69931437943399,3.72991021264736,421450.85280331,0.0,1.0
2001-06-22,13.16,13.38,13.04,13.38,82283,3.66037422807153,3.72156589449826,3.62699695547513,3.72156589449826,295828.844956789,0.0,1.0
2001-06-25,13.21,13.5,13.1,13.4,50591,3.6742814249867,3.75494316709465,3.64368559177333,3.72712877326432,181887.839471202,0.0,1.0
2001-06-26,12.97,13.02,12.82,13.0,93996,3.6075268797939,3.62143407670907,3.56580528904841,3.615871197943,337940.134785537,0.0,1.0
2001-06-27,12.82,13.0,12.7,12.97,59055,3.56580528904841,3.615871197943,3.53242801645201,3.6075268797939,212318.126939017,0.0,1.0
2001-06-28,12.65,12.87,12.6,12.87,800886,3.51852081953684,3.57971248596357,3.50461362262168,3.57971248596357,2879394.04642591,0.0,1.0
2001-06-29,12.92,12.92,12.78,12.82,98819,3.59361968287874,3.59361968287874,3.55467953151627,3.56580528904841,355280.077656198,0.0,1.0
2001-07-02,13.16,13.26,13.11,13.13,108268,3.66037422807153,3.68818862190186,3.64646703115636,3.65202990992243,389251.697018602,0.0,1.0
2001-07-03,13.13,13.26,13.11,13.2,32972,3.65202990992243,3.68818862190186,3.64646703115636,3.67149998560366,118542.939318149,0.0,1.0
2001-07-05,12.32,12.66,12.26,12.58,102362,3.44308818346899,3.53810847424654,3.42631989686118,3.51575075876947,366269.979971705,0.0588,1.0
2001-07-06,11.86,12.15,11.69,11.9,842224,3.31453131947583,3.39557803808021,3.26702117408705,3.32571017721436,3013631.69546989,0.0,1.0
2001-07-09,12.15,12.3,12.0,12.2,222343,3.39557803808021,3.43749875459972,3.3536573215607,3.40955161025338,795583.96823869,0.0,1.0
2001-07-10,12.01,12.3,11.95,12.3,342323,3.35645203599533,3.43749875459972,3.33968374938753,3.43749875459972,1224894.37832256,0.0,1.0
2001-07-11,11.8,11.95,11.65,11.75,945965,3.29776303286802,3.33968374938753,3.25584231634851,3.28378946069485,3384835.98995657,0.0,1.0
2001-07-12,12.05,12.3,11.41,11.41,2929528,3.36763089373387,3.43749875459972,3.1887691699173,3.1887691699173,10482387.6232054,0.0,1.0
2001-07-13,12.17,12.23,11.96,12.05,582874,3.40116746694948,3.41793575355728,3.34247846382217,3.36763089373387,2085629.904711,0.0,1.0
2001-07-16,12.19,12.27,12.11,12.25,373622,3.40675689581875,3.42911461129582,3.38439918034167,3.42352518242655,1336887.9316249,0.0,1.0
2001-07-17,12.49,12.5,12.01,12.05,452362,3.49059832885776,3.4933930432924,3.35645203599533,3.36763089373387,1618634.07006468,0.0,1.0
2001-07-18,12.11,12.2,11.87,11.87,304429,3.38439918034167,3.40955161025338,3.31732603391046,3.31732603391046,1089302.70737975,0.0,1.0
2001-07-19,12.23,12.35,12.1,12.21,234449,3.41793575355728,3.45147232677289,3.38160446590704,3.41234632468801,838901.453023449,0.0,1.0
2001-07-20,12.13,12.24,12.02,12.2,158957,3.38998860921094,3.42073046799191,3.35924675042997,3.40955161025338,568777.253339739,0.0,1.0
2001-07-23,12.2,12.33,12.15,12.15,61220,3.40955161025338,3.44588289790362,3.39557803808021,3.39557803808021,219056.370272833,0.0,1.0
2001-07-24,12.22,12.4,12.1,12.17,116535,3.41514103912265,3.46544589894606,3.38160446590704,3.40116746694948,416983.569254241,0.0,1.0
2001-07-25,12.12,12.15,12.01,12.1,165945,3.38719389477631,3.39557803808021,3.35645203599533,3.38160446590704,593781.596944223,0.0,1.0
2001-07-26,12.13,12.25,11.87,12.0,132283,3.38998860921094,3.42352518242655,3.31732603391046,3.3536573215607,473332.796942196,0.0,1.0
2001-07-27,11.82,11.98,11.7,11.92,167126,3.30335246173729,3.34806789269143,3.26981588852168,3.33129960608363,598007.431202509,0.0,1.0
2001-07-30,12.05,12.07,11.83,11.92,81693,3.36763089373387,3.37322032260314,3.30614717617192,3.33129960608363,292312.513177043,0.0,1.0
2001-07-31,12.23,12.4,12.0,12.02,124508,3.41793575355728,3.46544589894606,3.3536573215607,3.35924675042997,445512.423226559,0.0,1.0
2001-08-01,12.45,12.65,12.4,12.41,337992,3.47941947111923,3.53531375981191,3.46544589894606,3.46824061338069,1209397.26725344,0.0,1.0
2001-08-02,12.41,12.55,12.35,12.45,78543,3.46824061338069,3.50736661546557,3.45147232677289,3.47941947111923,281041.236366207,0.0,1.0
2001-08-03,12.5,12.55,12.34,12.4,70177,3.4933930432924,3.50736661546557,3.44867761233825,3.46544589894606,251106.15642987,0.0,1.0
2001-08-06,12.5,12.8,12.48,12.48,169587,3.4933930432924,3.57723447633141,3.48780361442313,3.48780361442313,606813.339847419,0.0,1.0
2001-08-07,12.6,12.61,12.36,12.55,71654,3.52134018763874,3.52413490207337,3.45426704120752,3.50736661546557,256391.132890062,0.0,1.0
2001-08-08,12.26,12.55,12.2,12.3,331004,3.42631989686118,3.50736661546557,3.40955161025338,3.43749875459972,1184392.92364896,0.0,1.0
2001-08-09,12.3,12.44,12.11,12.32,242126,3.43749875459972,3.47662475668459,3.38439918034167,3.44308818346899,866371.164793859,0.0,1.0
2001-08-10,12.37,12.4,12.1,12.25,118504,3.45706175564216,3.46544589894606,3.38160446590704,3.42352518242655,424029.011806792,0.0,1.0
2001-08-13,12.48,12.5,12.25,12.43,147047,3.48780361442313,3.4933930432924,3.42352518242655,3.47383004224996,526161.092445432,0.0,1.0
2001-08-14,12.55,12.8,12.53,12.58,112303,3.50736661546557,3.57723447633141,3.5017771865963,3.51575075876947,401840.69831346,0.0,1.0
2001-08-15,12.92,12.95,12.66,12.66,157087,3.61077104954702,3.61915519285092,3.53810847424654,3.53810847424654,562086.050915528,0.0,1.0
2001-08-16,12.8,12.84,12.45,12.6,314075,3.57723447633141,3.58841333406995,3.47941947111923,3.52134018763874,1123817.86170272,0.0,1.0
2001-08-17,12.36,12.53,12.25,12.33,475394,3.45426704120752,3.5017771865963,3.42352518242655,3.44588289790362,1701046.78355902,0.0,1.0
2001-08-20,12.33,12.39,12.1,12.16,145374,3.44588289790362,3.46265118451142,3.38160446590704,3.39837275251484,520174.792094788,0.0,1.0
2001-08-21,12.2,12.5,12.2,12.4,92913,3.40955161025338,3.4933930432924,3.40955161025338,3.46544589894606,332459.727722309,0.0,1.0
2001-08-22,12.7,12.84,12.65,12.8,102559,3.54928733198507,3.58841333406995,3.53531375981191,3.57723447633141,366974.882045272,0.0,1.0
2001-08-23,12.61,12.83,12.61,12.78,94094,3.52413490207337,3.58561861963532,3.52413490207337,3.57164504746215,336685.561980595,0.0,1.0
2001-08-24,12.98,13.15,12.86,12.86,95866,3.62753933615482,3.6750494815436,3.59400276293922,3.59400276293922,343026.10245958,0.0,1.0
2001-08-27,13.0,13.19,12.91,13.06,95768,3.63312876502409,3.68622833928214,3.60797633511239,3.6498970516319,342675.440514354,0.0,1.0
2001-08-28,12.88,13.05,12.78,13.05,116929,3.59959219180849,3.64710233719726,3.57164504746215,3.64710233719726,418393.373401374,0.0,1.0
2001-08-29,12.75,13.02,12.75,12.9,119882,3.56326090415824,3.63871819389336,3.56326090415824,3.60518162067775,428959.748138645,0.0,1.0
2001-08-30,12.79,12.87,12.65,12.8,229331,3.57443976189678,3.59679747737385,3.53531375981191,3.57723447633141,820588.311843175,0.0,1.0
2001-08-31,13.05,13.06,12.77,12.85,222244,3.64710233719726,3.6498970516319,3.56885033302751,3.59120804850458,795229.72811035,0.0,1.0
2001-09-04,12.64,12.79,12.37,12.5,142913,3.53251904537727,3.57443976189678,3.45706175564216,3.4933930432924,511368.883449877,0.0,1.0
2001-09-05,12.3,12.48,12.17,12.48,218110,3.43749875459972,3.48780361442313,3.40116746694948,3.48780361442313,780437.519114794,0.0,1.0
2001-09-06,11.86,11.98,11.6,11.98,257382,3.31453131947583,3.34806789269143,3.24186874417534,3.34806789269143,920959.926389454,0.0,1.0
2001-09-07,11.77,11.95,11.72,11.8,155315,3.28937888956412,3.33968374938753,3.27540531739095,3.29776303286802,555745.510436543,0.0,1.0
2001-09-10,11.58,11.75,11.4,11.5,168406,3.23627931530608,3.28378946069485,3.18597445548267,3.213921599829,602587.505589134,0.0,1.0
2001-09-17,10.75,11.0,10.45,10.45,198622,3.00431801723146,3.07418587809731,2.92047658419244,2.92047658419244,710705.886578418,0.0,1.0
2001-09-18,10.51,10.79,10.15,10.25,144193,2.93724487080025,3.01549687497,2.83663515115343,2.86458229549977,515948.957836502,0.0,1.0
2001-09-19,10.3,10.44,9.88,10.44,253642,2.87855586767293,2.91768186975781,2.76117786141831,2.91768186975781,907577.521541035,0.0,1.0
2001-09-20,9.31,9.7,9.3,9.7,207185,2.60187913864418,2.7108730015949,2.59908442420954,2.7108730015949,741345.86858832,0.0,1.0
2001-09-21,8.99,9.13,8.45,9.13,461909,2.51244827673589,2.55157427882077,2.36153369726566,2.55157427882077,1652794.9842593,0.0,1.0
2001-09-24,9.92,10.2,9.25,9.35,243602,2.77235671915685,2.8506087233266,2.58511085203637,2.61305799638271,871652.563070936,0.0,1.0
2001-09-25,9.9,10.1,9.7,9.9,206890,2.76676729028758,2.82266157898026,2.7108730015949,2.76676729028758,740290.304569528,0.0,1.0
2001-09-26,9.93,10.36,9.93,10.26,203150,2.77515143359148,2.89532415428074,2.77515143359148,2.8673770099344,726907.899721106,0.0,1.0
2001-09-27,10.3,10.6,10.03,10.1,97343,2.87855586767293,2.96239730071195,2.80309857793782,2.82266157898026,348311.078919772,0.0,1.0
2001-09-28,10.45,10.55,10.35,10.4,145768,2.92047658419244,2.94842372853878,2.8925294398461,2.90650301201927,521584.596241921,0.0,1.0
2001-10-01,10.25,10.3,10.0,10.05,135433,2.86458229549977,2.87855586767293,2.79471443463392,2.80868800680709,484604.073753032,0.0,1.0
2001-10-02,10.42,10.59,10.15,10.2,121654,2.91209244088854,2.95960258627732,2.83663515115343,2.8506087233266,435300.28861763,0.0,1.0
2001-10-03,10.55,10.65,10.2,10.65,229724,2.94842372853878,2.97637087288512,2.8506087233266,2.97637087288512,821994.537807195,0.0,1.0
2001-10-04,10.71,11.0,10.42,11.0,157087,3.01077380757547,3.09229802832214,2.92924958682879,3.09229802832214,558793.811001967,0.0631,1.0
2001-10-05,10.6,10.65,10.36,10.65,194882,2.97985082729224,2.99390672742098,2.91238250667431,2.99390672742098,693239.131663891,0.0,1.0
2001-10-08,10.38,10.45,10.1,10.45,185925,2.9180048667258,2.93768312690603,2.83929182600487,2.93768312690603,661377.06691541,0.0,1.0
2001-10-09,10.52,10.68,10.31,10.68,267323,2.95736138708626,3.00234026749822,2.89832660654557,3.00234026749822,950928.071313853,0.0,1.0
2001-10-10,11.21,11.25,10.71,10.75,163878,3.15133280886284,3.16257752896583,3.01077380757547,3.02201852767846,582950.926298041,0.0,1.0
2001-10-11,11.23,11.49,11.15,11.35,262598,3.15695516891433,3.23004584958376,3.13446572870835,3.1906893292233,934120.182965457,0.0,1.0
2001-10-12,11.39,11.4,11.13,11.18,300197,3.20193404932629,3.20474522935204,3.12884336865686,3.14289926878559,1067868.28751811,0.0,1.0
2001-10-15,10.95,11.15,10.76,10.9,237992,3.0782421281934,3.13446572870835,3.0248297077042,3.06418622806467,846591.103452103,0.0,1.0
2001-10-16,11.48,11.53,11.2,11.21,145768,3.22723466955802,3.24129056968675,3.14852162883709,3.15133280886284,518529.580691813,0.0,1.0
2001-10-17,11.5,11.87,11.48,11.73,117421,3.23285702960951,3.33687069056216,3.22723466955802,3.2975141702017,417692.922276586,0.0,1.0
2001-10-18,11.84,11.95,11.6,11.6,241634,3.32843715048492,3.35936013076814,3.26096882986698,3.26096882986698,859546.517074294,0.0,1.0
2001-10-19,11.32,11.36,11.12,11.3,287894,3.18225578914606,3.19350050924905,3.12603218863111,3.17663342909456,1024103.74776143,0.0,1.0
2001-10-22,11.47,11.54,11.23,11.3,165846,3.22442348953227,3.2441017497125,3.15695516891433,3.17663342909456,589951.545191087,0.0,1.0
2001-10-23,11.81,12.0,11.68,11.7,281004,3.32000361040768,3.37341603089688,3.28345827007296,3.28908063012446,999594.46718568,0.0,1.0
2001-10-24,12.16,12.4,12.0,12.4,168996,3.41839491130884,3.48586323192678,3.37341603089688,3.48586323192678,601156.804090017,0.0,1.0
2001-10-25,12.03,12.04,11.6,11.79,169488,3.38184957097412,3.38466075099987,3.26096882986698,3.31438125035618,602906.958813279,0.0,1.0
2001-10-26,11.76,12.1,11.59,11.63,179626,3.30594771027894,3.40152783115435,3.25815764984124,3.26940236994423,638970.106342597,0.0,1.0
2001-10-29,11.2,11.64,11.16,11.53,260433,3.14852162883709,3.27221354996997,3.1372769087341,3.24129056968675,926418.790738097,0.0,1.0
2001-10-30,11.05,11.25,10.91,11.25,202559,3.10635392845088,3.16257752896583,3.06699740809041,3.16257752896583,720547.948351853,0.0,1.0
2001-10-31,11.28,11.4,11.12,11.29,129921,3.17101106904307,3.20474522935204,3.12603218863111,3.17382224906881,462158.235367577,0.0,1.0
2001-11-01,11.5,11.65,11.15,11.35,214272,3.23285702960951,3.27502472999572,3.13446572870835,3.1906893292233,762213.725330636,0.0,1.0
2001-11-02,11.25,11.49,11.0,11.35,205807,3.16257752896583,3.23004584958376,3.09229802832214,3.1906893292233,732101.815305416,0.0,1.0
2001-11-05,11.82,12.0,11.45,11.45,191831,3.32281479043343,3.37341603089688,3.21880112948077,3.21880112948077,682386.03804464,0.0,1.0
2001-11-06,11.95,12.04,11.5,11.75,213681,3.35936013076814,3.38466075099987,3.23285702960951,3.30313653025319,760111.405327695,0.0,1.0
2001-11-07,11.96,12.24,11.69,12.24,236516,3.36217131079389,3.44088435151482,3.28626945009871,3.44088435151482,841340.639282318,0.0,1.0
2001-11-08,12.0,12.34,11.76,12.1,163287,3.37341603089688,3.46899615177229,3.30594771027894,3.40152783115435,580848.6062951,0.0,1.0
2001-11-09,12.0,12.19,11.7,11.84,153642,3.37341603089688,3.42682845138608,3.28908063012446,3.32843715048492,546539.170714091,0.0,1.0
2001-11-12,11.85,11.94,11.36,11.8,148524,3.33124833051067,3.3565489507424,3.19350050924905,3.31719243038193,528333.292922115,0.0,1.0
2001-11-13,12.05,12.17,11.75,11.9,223032,3.38747193102562,3.42120609133459,3.30313653025319,3.34530423063941,793375.016744803,0.0,1.0
2001-11-14,11.8,12.4,11.8,12.23,2651969,3.31719243038193,3.48586323192678,3.31719243038193,3.43807317148907,9433650.55140832,0.0,1.0
2001-11-15,12.2,12.53,12.1,12.11,251083,3.42963963141183,3.52240857226149,3.40152783115435,3.4043390111801,893158.736546035,0.0,1.0
2001-11-16,12.42,12.58,12.25,12.3,226083,3.49148559197827,3.53646447239023,3.44369553154057,3.4577514316693,804228.110364053,0.0,1.0
2001-11-19,12.78,12.89,12.5,12.5,214961,3.59268807290518,3.6236110531884,3.51397503218425,3.51397503218425,764664.653388211,0.0,1.0
2001-11-20,12.16,12.6,12.16,12.4,169882,3.41839491130884,3.54208683244172,3.41839491130884,3.48586323192678,604308.505481907,0.0,1.0
2001-11-21,12.3,12.45,12.12,12.45,172047,3.4577514316693,3.49991913205551,3.40715019120585,3.49991913205551,612009.897709267,0.0,1.0
2001-11-23,12.4,12.53,11.8,12.53,98524,3.48586323192678,3.52240857226149,3.31719243038193,3.52240857226149,350472.040558148,0.0,1.0
2001-11-26,12.55,12.69,12.39,12.4,155413,3.52803093231299,3.56738745267345,3.48305205190103,3.48586323192678,552839.016272822,0.0,1.0
2001-11-27,12.15,12.51,12.13,12.45,251772,3.41558373128309,3.51678621221,3.4099613712316,3.49991913205551,895609.664603611,0.0,1.0
2001-11-28,12.0,12.25,12.0,12.25,425394,3.37341603089688,3.44369553154057,3.37341603089688,3.44369553154057,1513222.19176234,0.0,1.0
2001-11-29,12.05,12.23,11.93,12.03,362402,3.38747193102562,3.43807317148907,3.35373777071665,3.38184957097412,1289145.47158412,0.0,1.0
2001-11-30,12.2,12.69,12.0,12.26,558366,3.42963963141183,3.56738745267345,3.37341603089688,3.44650671156631,1986233.52074917,0.0,1.0
2001-12-03,12.22,12.42,11.98,12.42,355315,3.43526199146332,3.49148559197827,3.36779367084539,3.49148559197827,1263935.41767406,0.0,1.0
2001-12-04,12.68,12.68,12.32,12.32,401083,3.5645762726477,3.5645762726477,3.4633737917208,3.4633737917208,1426742.49363794,0.0,1.0
2001-12-05,13.16,13.5,12.74,12.74,385039,3.69951291388358,3.79509303475899,3.58144335280219,3.58144335280219,1369670.37497938,0.0,1.0
2001-12-06,13.44,13.5,13.15,13.5,349311,3.77822595460451,3.79509303475899,3.69670173385783,3.79509303475899,1242577.83849019,0.0,1.0
2001-12-07,12.96,13.23,12.9,13.23,295669,3.64328931336863,3.71919117406381,3.62642223321415,3.71919117406381,1051761.17250403,0.0,1.0
2001-12-10,12.65,12.79,12.54,12.54,269882,3.55614273257046,3.59549925293092,3.52521975228724,3.52521975228724,960031.01020984,0.0,1.0
2001-12-11,12.85,12.93,12.72,12.75,136122,3.61236633308541,3.63485577329139,3.57582099275069,3.58425453282794,484216.587885757,0.0,1.0
2001-12-12,12.95,12.97,12.74,12.8,120965,3.64047813334288,3.64610049339438,3.58144335280219,3.59831043295667,430299.727844144,0.0,1.0
2001-12-13,12.3,12.66,12.25,12.55,282480,3.4577514316693,3.55895391259621,3.44369553154057,3.52803093231299,1004844.93135547,0.0,1.0
2001-12-14,12.41,12.65,12.35,12.48,206693,3.48867441195252,3.55614273257046,3.47180733179804,3.50835267213276,735253.516697307,0.0,1.0
2001-12-17,12.85,13.04,12.62,12.62,179035,3.61236633308541,3.66577875357461,3.54770919249322,3.54770919249322,636867.786339654,0.0,1.0
2001-12-18,12.8,12.96,12.72,12.84,474606,3.59831043295667,3.64328931336863,3.57582099275069,3.60955515305966,1688280.35078905,0.0,1.0
2001-12-19,12.58,12.59,12.26,12.26,219882,3.53646447239023,3.53927565241598,3.44650671156631,3.44650671156631,782169.757845873,0.0,1.0
2001-12-20,12.0,12.29,12.0,12.1,218504,3.37341603089688,3.45494025164355,3.37341603089688,3.40152783115435,777267.901730723,0.0,1.0
2001-12-21,12.19,12.23,12.06,12.06,126083,3.42682845138608,3.43807317148907,3.39028311105136,3.39028311105136,448505.60563612,0.0,1.0
2001-12-24,12.12,12.19,12.0,12.11,77165,3.40715019120585,3.42682845138608,3.37341603089688,3.4043390111801,274493.270773309,0.0,1.0
2001-12-26,12.21,12.3,12.05,12.05,122244,3.43245081143758,3.4577514316693,3.38747193102562,3.38747193102562,434849.418679614,0.0,1.0
2001-12-27,12.17,12.45,12.16,12.26,210236,3.42120609133459,3.49991913205551,3.41839491130884,3.44650671156631,747856.765039816,0.0,1.0
2001-12-28,12.39,12.4,12.25,12.27,87303,3.48305205190103,3.48586323192678,3.44369553154057,3.44931789159206,310556.418302627,0.0,1.0
2001-12-31,12.45,12.5,12.25,12.39,90945,3.49991913205551,3.51397503218425,3.44369553154057,3.48305205190103,323511.831924819,0.0,1.0
2002-01-02,12.71,12.73,12.48,12.56,162008,3.57300981272495,3.57863217277644,3.50835267213276,3.53084211233873,576298.915459629,0.0,1.0
2002-01-03,12.77,12.9,12.59,12.9,126969,3.58987689287943,3.62642223321415,3.53927565241598,3.62642223321415,451657.307028009,0.0,1.0
2002-01-04,12.47,12.6,12.41,12.6,156988,3.50554149210701,3.54208683244172,3.48867441195252,3.54208683244172,558441.645722287,0.0,1.0
2002-01-07,11.96,12.14,11.9,12.0,361516,3.37960062695353,3.43046418153978,3.36264610875811,3.3909036390838,1279361.62797364,0.062,1.0
2002-01-08,11.9,12.07,11.71,11.8,781398,3.36264610875811,3.41068391031179,3.30895680113928,3.33438857843241,2765273.50760505,0.0,1.0
2002-01-09,11.56,11.84,11.56,11.69,445866,3.26657050565073,3.34569159056269,3.26657050565073,3.30330529507414,1577866.12935,0.0,1.0
2002-01-10,11.35,11.54,11.07,11.16,930807,3.20722969196676,3.26091899958559,3.12810860705481,3.15354038434794,3294013.98236665,0.0,1.0
2002-01-11,11.38,11.6,11.1,11.35,166240,3.21570695106447,3.27787351778101,3.13658586615252,3.20722969196676,588303.358729181,0.0,1.0
2002-01-14,10.82,11.18,10.77,11.04,125492,3.05746478124056,3.15919189041308,3.04333601607771,3.1196313479571,444101.089350591,0.0,1.0
2002-01-15,11.35,11.6,11.3,11.35,252657,3.20722969196676,3.27787351778101,3.19310092680392,3.20722969196676,894122.724413129,0.0,1.0
2002-01-16,11.1,11.27,10.95,11.12,202461,3.13658586615252,3.18462366770621,3.09419957066397,3.14223737221766,716485.119776639,0.0,1.0
2002-01-17,11.54,11.62,11.33,11.33,192717,3.26091899958559,3.28352502384615,3.20157818590162,3.20157818590162,682002.276132167,0.0,1.0
2002-01-18,11.45,11.49,11.35,11.35,109252,3.23548722229246,3.24679023442274,3.20722969196676,3.20722969196676,386629.68327647,0.0,1.0
2002-01-22,11.6,11.75,11.53,11.61,131102,3.27787351778101,3.32025981326956,3.25809324655302,3.28069927081358,463954.20437989,0.0,1.0
2002-01-23,11.82,11.9,11.51,11.9,156988,3.34004008449755,3.36264610875811,3.25244174048788,3.36264610875811,555561.643889415,0.0,1.0
2002-01-24,11.69,11.95,11.68,11.85,715748,3.30330529507414,3.37677487392095,3.30047954204157,3.34851734359526,2532946.05632635,0.0,1.0
2002-01-25,11.65,11.84,11.54,11.54,84252,3.29200228294386,3.34569159056269,3.26091899958559,3.26091899958559,298157.691167293,0.0,1.0
2002-01-28,11.62,11.73,11.55,11.73,144488,3.28352502384615,3.31460830720442,3.26374475261816,3.31460830720442,511325.647834827,0.0,1.0
2002-01-29,11.41,11.79,11.22,11.7,154232,3.22418421016218,3.33156282539984,3.17049490254336,3.30613104810671,545808.491479301,0.0,1.0
2002-01-30,11.55,11.6,11.2,11.25,204331,3.26374475261816,3.27787351778101,3.16484339647822,3.17897216164107,723102.824786406,0.0,1.0
2002-01-31,11.49,11.56,11.33,11.52,105020,3.24679023442274,3.26657050565073,3.20157818590162,3.25526749352045,371653.144452229,0.0,1.0
2002-02-01,11.5,11.7,11.43,11.7,227461,3.24961598745531,3.30613104810671,3.22983571622732,3.30613104810671,804957.111885816,0.0,1.0
2002-02-04,11.3,11.45,11.26,11.42,656102,3.19310092680392,3.23548722229246,3.18179791467364,3.22700996319475,2321866.03867259,0.0,1.0
2002-02-05,10.95,11.11,10.51,11.08,110433,3.09419957066397,3.13941161918509,2.9698664372309,3.13093436008738,390809.100183707,0.0,1.0
2002-02-06,10.97,11.04,10.85,10.95,80906,3.09985107672911,3.1196313479571,3.06594204033827,3.09419957066397,286316.599743401,0.0,1.0
2002-02-07,11.06,11.44,11.05,11.05,147736,3.12528285402224,3.23266146925989,3.12245710098967,3.12245710098967,522819.929049652,0.0,1.0
2002-02-08,11.25,11.29,10.96,11.05,196654,3.17897216164107,3.19027517377135,3.09702532369654,3.12245710098967,695934.845449519,0.0,1.0
2002-02-11,11.21,11.24,11.08,11.1,124213,3.16766914951079,3.1761464086085,3.13093436008738,3.13658586615252,439574.862234285,0.0,1.0
2002-02-12,10.94,11.15,10.91,11.05,193996,3.0913738176314,3.15071463131537,3.08289655853369,3.12245710098967,686528.503248472,0.0,1.0
2002-02-13,11.14,11.25,11.1,11.1,113976,3.1478888782828,3.17897216164107,3.13658586615252,3.13658586615252,403347.35090542,0.0,1.0
2002-02-14,11.42,11.59,11.38,11.4,100197,3.22700996319475,3.27504776474844,3.21570695106447,3.22135845712961,354585.127734526,0.0,1.0
2002-02-15,11.15,11.48,11.11,11.48,85335,3.15071463131537,3.24396448139017,3.13941161918509,3.24396448139017,301990.297865463,0.0,1.0
2002-02-19,10.86,11.02,10.76,11.02,99311,3.06876779337084,3.11397984189196,3.04051026304514,3.11397984189196,351449.680334177,0.0,1.0
2002-02-20,10.96,11.05,10.8,11.05,88878,3.09702532369654,3.12245710098967,3.05181327517542,3.12245710098967,314528.548587175,0.0,1.0
2002-02-21,10.93,11.16,10.82,10.9,268209,3.08854806459883,3.15354038434794,3.05746478124056,3.08007080550112,949159.381264405,0.0,1.0
2002-02-22,10.95,10.97,10.7,10.93,62500,3.09419957066397,3.09985107672911,3.02355574484973,3.08854806459883,221179.980272941,0.0,1.0
2002-02-25,11.1,11.16,10.87,10.94,137992,3.13658586615252,3.15354038434794,3.07159354640341,3.0913738176314,488337.085405179,0.0,1.0
2002-02-26,11.08,11.27,11.05,11.27,324409,3.13093436008738,3.18462366770621,3.12245710098967,3.18462366770621,1148044.41952583,0.0,1.0
2002-02-27,11.41,11.61,11.3,11.3,216929,3.22418421016218,3.28069927081358,3.19310092680392,3.19310092680392,767685.631050062,0.0,1.0
2002-02-28,11.64,11.7,11.42,11.58,119291,3.28917652991129,3.30613104810671,3.22700996319475,3.27222201171587,422156.496427831,0.0,1.0
2002-03-01,11.7,11.79,11.52,11.63,194587,3.30613104810671,3.33156282539984,3.25526749352045,3.28635077687872,688619.981141932,0.0,1.0
2002-03-04,11.95,12.19,11.9,11.95,124902,3.37677487392095,3.44459294670263,3.36264610875811,3.37677487392095,442013.150336815,0.0,1.0
2002-03-05,11.95,12.13,11.9,11.95,135925,3.37677487392095,3.42763842850721,3.36264610875811,3.37677487392095,481022.221097593,0.0,1.0
2002-03-06,12.2,12.3,11.85,11.85,175394,3.4474186997352,3.4756762300609,3.34851734359526,3.34851734359526,620698.263359876,0.0,1.0
2002-03-07,12.28,12.39,12.1,12.28,106496,3.47002472399576,3.50110800735403,3.4191611694095,3.47002472399576,376876.530866354,0.0,1.0
2002-03-08,12.19,12.4,12.19,12.27,65846,3.44459294670263,3.5039337603866,3.44459294670263,3.46719897096319,233021.071696833,0.0,1.0
2002-03-11,12.21,12.25,11.96,12.04,102067,3.45024445276777,3.46154746489805,3.37960062695353,3.40220665121408,361202.832744293,0.0,1.0
2002-03-12,11.94,12.0,11.83,12.0,96949,3.37394912088838,3.3909036390838,3.34286583753012,3.3909036390838,343090.846519702,0.0,1.0
2002-03-13,12.0,12.22,11.98,12.04,123819,3.3909036390838,3.45307020580034,3.38525213301866,3.40220665121408,438180.543638645,0.0,1.0
2002-03-14,12.26,12.37,12.06,12.37,85925,3.46437321793062,3.49545650128889,3.40785815727922,3.49545650128889,304078.236879239,0.0,1.0
2002-03-15,12.41,12.45,12.1,12.1,134449,3.50675951341917,3.51806252554945,3.4191611694095,3.4191611694095,475798.834683466,0.0,1.0
2002-03-18,12.5,12.55,12.29,12.35,125689,3.5321912907123,3.54632005587515,3.47285047702833,3.48980499522375,444798.248648411,0.0,1.0
2002-03-19,12.56,12.64,12.41,12.41,222343,3.54914580890771,3.57175183316827,3.50675951341917,3.50675951341917,786845.125661226,0.0,1.0
2002-03-20,12.32,12.51,12.31,12.43,193898,3.48132773612604,3.53501704374487,3.47850198309347,3.51241101948431,686181.693039404,0.0,1.0
2002-03-21,12.22,12.29,12.04,12.29,123327,3.45307020580034,3.47285047702833,3.40220665121408,3.47285047702833,436439.414833936,0.0,1.0
2002-03-22,12.12,12.29,12.09,12.15,111220,3.42481267547464,3.47285047702833,3.41633541637693,3.43328993457235,393594.198495304,0.0,1.0
2002-03-25,11.87,11.98,11.81,11.98,166929,3.3541688496604,3.38525213301866,3.33721433146498,3.38525213301866,590741.646831708,0.0,1.0
2002-03-26,11.72,11.8,11.68,11.74,180709,3.31178255417185,3.33438857843241,3.30047954204157,3.31743406023699,639507.408882286,0.0,1.0
2002-03-27,11.7,11.74,11.55,11.74,189764,3.30613104810671,3.31743406023699,3.26374475261816,3.31743406023699,671551.96442423,0.0,1.0
2002-03-28,11.78,12.06,11.75,11.92,267913,3.32873707236727,3.40785815727922,3.32025981326956,3.36829761482325,948111.872877831,0.0,1.0
2002-04-01,12.03,12.07,11.8,12.07,87402,3.39938089818151,3.41068391031179,3.33438857843241,3.41068391031179,309305.16217305,0.0,1.0
2002-04-02,11.99,12.15,11.94,11.95,86516,3.38807788605123,3.43328993457235,3.37394912088838,3.37677487392095,306169.714772701,0.0,1.0
2002-04-03,12.07,12.26,12.06,12.2,171850,3.41068391031179,3.46437321793062,3.40785815727922,3.4474186997352,608156.473758479,0.0,1.0
2002-04-04,12.03,12.14,11.91,12.06,105020,3.39938089818151,3.43046418153978,3.36547186179068,3.40785815727922,371653.144452229,0.0,1.0
2002-04-05,11.88,11.91,11.65,11.91,162205,3.38301978812293,3.39156276738587,3.31752361377375,3.39156276738587,569608.078192529,0.0921,1.0
2002-04-08,11.34,11.34,11.15,11.15,205315,3.22924616139007,3.22924616139007,3.17514062605814,3.17514062605814,720995.546216819,0.0,1.0
2002-04-09,11.5,11.5,11.28,11.34,468898,3.27480871745907,3.27480871745907,3.2121602028642,3.22924616139007,1646608.23432274,0.0,1.0
2002-04-10,11.58,11.65,11.54,11.54,833071,3.29758999549357,3.31752361377375,3.28619935647632,3.28619935647632,2925458.34781867,0.0,1.0
2002-04-11,11.43,11.63,11.32,11.53,143898,3.25487509917888,3.31182829426513,3.22355084188145,3.28335169672201,505320.201200632,0.0,1.0
2002-04-12,11.3,11.58,11.3,11.47,161417,3.21785552237282,3.29758999549357,3.21785552237282,3.26626573819613,566840.893669144,0.0,1.0
2002-04-15,11.56,11.78,11.5,11.6,350098,3.29189467598494,3.35454319057981,3.27480871745907,3.30328531500219,1229423.56252303,0.0,1.0
2002-04-16,12.19,12.23,11.88,11.88,282480,3.47129724050661,3.48268787952386,3.38301978812293,3.38301978812293,991972.441834874,0.0,1.0
2002-04-17,12.36,12.45,12.21,12.26,215453,3.51970745632992,3.54533639411873,3.47699256001524,3.4912308587868,756596.709539255,0.0,1.0
2002-04-18,12.37,12.4,12.0,12.36,244193,3.52255511608423,3.53109809534717,3.41719170517468,3.51970745632992,857521.688222116,0.0,1.0
2002-04-19,12.48,12.55,12.3,12.4,416634,3.55387937338167,3.57381299166185,3.50262149780405,3.53109809534717,1463075.07197476,0.0,1.0
2002-04-22,12.14,12.4,11.9,12.15,334154,3.45705894173505,3.53109809534717,3.38871510763156,3.45990660148936,1173433.7274458,0.0,1.0
2002-04-23,11.99,12.22,11.99,12.14,233071,3.41434404542037,3.47984021976955,3.41434404542037,3.45705894173505,818465.055900933,0.0,1.0
2002-04-24,12.02,12.09,11.82,12.0,392815,3.42288702468331,3.44282064296349,3.36593382959706,3.41719170517468,1379430.94994111,0.0,1.0
2002-04-25,11.83,11.88,11.2,11.78,163681,3.36878148935137,3.38301978812293,3.1893789248297,3.35454319057981,574791.281690647,0.0,1.0
2002-04-26,11.83,11.87,11.66,11.78,64370,3.36878148935137,3.38017212836862,3.32037127352807,3.35454319057981,226045.263667909,0.0,1.0
2002-04-29,11.55,11.7,11.5,11.62,110728,3.28904701623063,3.33176191254531,3.27480871745907,3.30898063451082,388838.588712446,0.0,1.0
2002-04-30,11.73,11.89,11.49,11.49,150197,3.34030489180825,3.38586744787725,3.27196105770476,3.27196105770476,527440.119110282,0.0,1.0
2002-05-01,11.85,11.94,11.65,11.83,240551,3.37447680886,3.40010574664881,3.31752361377375,3.36878148935137,844732.238940174,0.0,1.0
2002-05-02,11.88,12.06,11.81,11.98,209350,3.38301978812293,3.43427766370055,3.36308616984275,3.41149638566606,735165.076104966,0.0,1.0
2002-05-03,12.19,12.23,12.07,12.16,256988,3.47129724050661,3.48268787952386,3.43712532345487,3.46275426124368,902453.320172262,0.0,1.0
2002-05-06,11.95,12.19,11.95,12.19,174016,3.40295340640312,3.47129724050661,3.40295340640312,3.47129724050661,611084.241143929,0.0,1.0
2002-05-07,11.97,12.21,11.97,12.16,204626,3.40864872591174,3.47699256001524,3.40864872591174,3.46275426124368,718576.0155866,0.0,1.0
2002-05-08,12.4,12.5,12.27,12.38,181299,3.53109809534717,3.55957469289029,3.49407851854111,3.52540277583855,636659.628052324,0.0,1.0
2002-05-09,12.28,12.37,12.2,12.3,85728,3.49692617829542,3.52255511608423,3.47414490026093,3.50262149780405,301047.201549207,0.0,1.0
2002-05-10,12.13,12.31,12.07,12.28,119488,3.45421128198074,3.50546915755836,3.43712532345487,3.49692617829542,419600.690774445,0.0,1.0
2002-05-13,12.34,12.38,12.1,12.17,88189,3.5140121368213,3.52540277583855,3.4456683027178,3.46560192099799,309689.385701556,0.0,1.0
2002-05-14,12.3,12.36,12.17,12.34,131791,3.50262149780405,3.51970745632992,3.46560192099799,3.5140121368213,462804.588225218,0.0,1.0
2002-05-15,12.44,12.58,12.09,12.12,160728,3.54248873436442,3.58235597092479,3.44282064296349,3.45136362222643,564421.363038924,0.0,1.0
2002-05-16,12.33,12.34,12.11,12.3,131201,3.51116447706698,3.5140121368213,3.44851596247212,3.50262149780405,460732.711488167,0.0,1.0
2002-05-17,12.5,12.58,12.2,12.48,109744,3.55957469289029,3.58235597092479,3.47414490026093,3.55387937338167,385383.119713701,0.0,1.0
2002-05-20,12.3,12.39,12.23,12.26,88583,3.50262149780405,3.52825043559286,3.48268787952386,3.4912308587868,311072.977963249,0.0,1.0
2002-05-21,11.98,12.27,11.98,12.2,101673,3.41149638566606,3.49407851854111,3.41149638566606,3.47414490026093,357040.54828192,0.0,1.0
2002-05-22,11.94,12.05,11.84,11.94,362795,3.40010574664881,3.43143000394624,3.37162914910569,3.40010574664881,1274011.05223549,0.0,1.0
2002-05-23,12.02,12.2,11.9,11.92,990551,3.42288702468331,3.47414490026093,3.38871510763156,3.39441042714018,3478473.85383735,0.0,1.0
2002-05-24,12.09,12.18,12.02,12.05,839567,3.44282064296349,3.4684495807523,3.42288702468331,3.43143000394624,2948270.06185917,0.0,1.0
2002-05-28,12.11,12.17,11.9,12.14,216043,3.44851596247212,3.46560192099799,3.38871510763156,3.45705894173505,758668.586276307,0.0,1.0
2002-05-29,12.35,12.41,12.21,12.25,222047,3.51685979657561,3.53394575510148,3.47699256001524,3.48838319903249,779752.565817431,0.0,1.0
2002-05-30,12.16,12.21,11.93,12.2,244291,3.46275426124368,3.47699256001524,3.3972580868945,3.47414490026093,857865.830459794,0.0,1.0
2002-05-31,12.19,12.25,12.02,12.13,158957,3.47129724050661,3.48838319903249,3.42288702468331,3.45421128198074,558202.221172281,0.0,1.0
2002-06-03,12.08,12.31,12.05,12.24,220571,3.43997298320918,3.50546915755836,3.43143000394624,3.48553553927817,774569.362319313,0.0,1.0
2002-06-04,11.95,12.01,11.73,11.99,213976,3.40295340640312,3.42003936492899,3.34030489180825,3.41434404542037,751409.994385651,0.0,1.0
2002-06-05,11.8,11.84,11.65,11.73,196260,3.36023851008844,3.37162914910569,3.31752361377375,3.34030489180825,689197.505786292,0.0,1.0
2002-06-06,11.67,11.92,11.67,11.89,293406,3.32321893328238,3.39441042714018,3.32321893328238,3.38586744787725,1030340.78968069,0.0,1.0
2002-06-07,11.68,11.78,11.44,11.52,134449,3.32606659303669,3.35454319057981,3.2577227589332,3.28050403696769,472138.568508414,0.0,1.0
2002-06-10,11.69,11.79,11.49,11.69,68209,3.328914252791,3.35739085033412,3.27196105770476,3.328914252791,239526.509080695,0.0,1.0
2002-06-11,11.7,11.98,11.65,11.69,267421,3.33176191254531,3.41149638566606,3.31752361377375,3.328914252791,939090.421863225,0.0,1.0
2002-06-12,11.58,11.67,11.36,11.6,254035,3.29758999549357,3.32321893328238,3.2349414808987,3.30328531500219,892083.401520538,0.0,1.0
2002-06-13,11.34,11.51,11.3,11.48,132776,3.22924616139007,3.27765637721338,3.21785552237282,3.26911339795044,466263.56887945,0.0,1.0
2002-06-14,11.15,11.23,10.9,11.09,295768,3.17514062605814,3.19792190409264,3.10394913220034,3.15805466753227,1038635.31993988,0.0,1.0
2002-06-17,11.62,11.65,11.28,11.28,173524,3.30898063451082,3.31752361377375,3.2121602028642,3.2121602028642,609356.506644556,0.0,1.0
2002-06-18,11.64,11.72,11.48,11.53,229921,3.31467595401944,3.33745723205394,3.26911339795044,3.28335169672201,807403.341118365,0.0,1.0
2002-06-19,11.38,11.48,11.31,11.35,226575,3.24063680040732,3.26911339795044,3.22070318212714,3.23209382114439,795653.341860438,0.0,1.0
2002-06-20,11.34,11.43,11.17,11.42,117520,3.22924616139007,3.25487509917888,3.18083594556677,3.25202743942457,412689.752776955,0.0,1.0
2002-06-21,11.08,11.32,10.9,11.15,182874,3.15520700777796,3.22355084188145,3.10394913220034,3.17514062605814,642190.485443607,0.0,1.0
2002-06-24,10.94,10.99,10.63,10.9,469291,3.11533977121758,3.12957806998915,3.0270623188339,3.10394913220034,1647988.31492895,0.0,1.0
2002-06-25,10.73,11.03,10.67,10.85,353543,3.05553891637703,3.14096870900639,3.03845295785115,3.08971083342877,1241521.21567412,0.0,1.0
2002-06-26,10.67,10.9,10.52,10.6,238091,3.03845295785115,3.10394913220034,2.99573806153647,3.01851933957097,836093.566443313,0.0,1.0
2002-06-27,11.07,11.2,10.73,10.85,250787,3.15235934802364,3.1893789248297,3.05553891637703,3.08971083342877,880677.544500292,0.0,1.0
2002-06-28,11.17,11.53,11.17,11.25,284646,3.18083594556677,3.28335169672201,3.18083594556677,3.20361722360126,999578.687618694,0.0,1.0
2002-07-01,10.94,11.42,10.93,11.26,229134,3.11533977121758,3.25202743942457,3.11249211146327,3.20646488335558,804639.668250467,0.0,1.0
2002-07-02,10.76,10.89,10.56,10.88,262795,3.06408189563996,3.10110147244602,3.00712870055372,3.09825381269171,922845.503582539,0.0,1.0
2002-07-03,10.61,10.66,10.39,10.48,209646,3.02136699932528,3.03560529809684,2.95871848473041,2.98434742251922,736204.526128978,0.0,1.0
2002-07-05,11.45,11.59,11.19,11.19,241043,3.28127290510136,3.32139327249998,3.20676365136107,3.20676365136107,841119.416098901,0.0727,1.0
2002-07-08,11.73,11.73,11.53,11.69,211909,3.3615136398986,3.3615136398986,3.30419882932914,3.35005067778471,739456.339101745,0.0,1.0
2002-07-09,11.25,11.57,11.2,11.4,166437,3.2239580945319,3.31566179144303,3.20962939188954,3.26694420245899,580781.820078795,0.0,1.0
2002-07-10,10.9,11.45,10.77,11.34,358957,3.12365717603535,3.28127290510136,3.08640254916521,3.24974975928816,1252580.25433061,0.0,1.0
2002-07-11,10.9,10.9,10.46,10.57,198130,3.12365717603535,3.12365717603535,2.99756459278255,3.02908773859575,691374.526170333,0.0,1.0
2002-07-12,10.56,10.79,10.54,10.71,100098,3.02622199806728,3.09213403022215,3.02049051701033,3.06920810599437,349291.916017755,0.0,1.0
2002-07-15,10.36,10.56,9.88,10.48,277756,2.96890718749782,3.02622199806728,2.83135164213113,3.0032960738395,969229.409433033,0.0,1.0
2002-07-16,10.18,10.47,10.1,10.3,212598,2.91732385798531,3.00043033331102,2.89439793375753,2.95171274432699,741860.60422329,0.0,1.0
2002-07-17,10.69,10.89,10.53,10.58,273819,3.06347662493743,3.12079143550688,3.01762477648186,3.03195347912422,955491.250095563,0.0,1.0
2002-07-18,10.78,10.89,10.53,10.59,422539,3.08926828969368,3.12079143550688,3.01762477648186,3.0348192196527,1474449.60840603,0.0,1.0
2002-07-19,10.04,10.38,10.03,10.3,267421,2.87720349058669,2.97463866855477,2.87433775005822,2.95171274432699,933165.432609885,0.0,1.0
2002-07-22,9.51,10.04,9.41,9.77,400689,2.72531924257763,2.87720349058669,2.69666183729291,2.79982849631793,1398204.04540789,0.0,1.0
2002-07-23,9.24,9.62,9.24,9.45,277953,2.64794424830887,2.75684238839084,2.64794424830887,2.7081247994068,969916.840824823,0.0,1.0
2002-07-24,9.51,9.61,8.7,8.73,571063,2.72531924257763,2.75397664786236,2.49319425977134,2.50179148135676,1992724.02482415,0.0,1.0
2002-07-25,9.6,9.88,9.33,9.39,266831,2.75111090733389,2.83135164213113,2.67373591306512,2.69093035623596,931106.627933962,0.0,1.0
2002-07-26,9.37,9.46,8.9,9.29,326969,2.68519887517902,2.71099053993527,2.55050907034079,2.66227295095123,1140958.14590111,0.0,1.0
2002-07-29,10.25,10.53,9.73,9.74,505709,2.93738404168462,3.01762477648186,2.78836553420404,2.79123127473251,1764671.27772206,0.0,1.0
2002-07-30,9.71,9.9,9.65,9.9,366142,2.78263405314709,2.83708312318807,2.76543960997625,2.83708312318807,1277652.307884,0.0,1.0
2002-07-31,9.36,9.64,9.23,9.5,233071,2.68233313465054,2.76257386944778,2.6450785077804,2.72245350204916,813301.126477795,0.0,1.0
2002-08-01,8.97,9.22,8.82,9.22,232382,2.5705692540401,2.64221276725192,2.52758314611301,2.64221276725192,810896.861356252,0.0,1.0
2002-08-02,9.05,9.07,8.75,8.99,275689,2.59349517826789,2.59922665932483,2.5075229624137,2.57630073509705,962016.614068401,0.0,1.0
2002-08-05,8.36,8.75,8.31,8.63,245571,2.39575908180326,2.5075229624137,2.3814303791609,2.47313407607203,856919.869611743,0.0,1.0
2002-08-06,9.05,9.1,8.65,8.65,207874,2.59349517826789,2.60782388091025,2.47886555712897,2.47886555712897,725376.208818106,0.0,1.0
2002-08-07,8.93,9.0,8.6,8.91,331496,2.55910629192621,2.57916647562552,2.46453685448661,2.55337481086927,1156755.1099145,0.0,1.0
2002-08-08,9.46,9.6,9.14,9.19,237303,2.71099053993527,2.75111090733389,2.61928684302414,2.63361554566651,828068.688153224,0.0,1.0
2002-08-09,9.32,9.73,9.3,9.36,248917,2.67087017253665,2.78836553420404,2.66513869147971,2.68233313465054,868595.734773838,0.0,1.0
2002-08-12,9.02,9.21,9.0,9.12,143209,2.58489795668247,2.63934702672345,2.57916647562552,2.6135553619672,499727.726837566,0.0,1.0
2002-08-13,9.1,9.46,8.92,8.95,191437,2.60782388091025,2.71099053993527,2.55624055139774,2.56483777298316,668019.306346691,0.0,1.0
2002-08-14,9.24,9.24,8.88,9.1,161220,2.64794424830887,2.64794424830887,2.54477758928385,2.60782388091025,562577.10144441,0.0,1.0
2002-08-15,9.35,9.64,9.18,9.25,493504,2.67946739412207,2.76257386944778,2.63074980513803,2.65080998883734,1722081.93692608,0.0,1.0
2002-08-16,9.36,9.53,9.19,9.35,146949,2.68233313465054,2.73105072363458,2.63361554566651,2.67946739412207,512778.454783244,0.0,1.0
2002-08-19,9.94,10.08,9.53,9.53,261614,2.84854608530197,2.88866645270058,2.73105072363458,2.73105072363458,912901.909299575,0.0,1.0
2002-08-20,9.75,9.94,9.66,9.8,225492,2.79409701526098,2.84854608530197,2.76830535050473,2.80842571790335,786854.21014082,0.0,1.0
2002-08-21,10.2,10.25,9.945,10.0,229724,2.92305533904226,2.93738404168462,2.8499789555662,2.8657405284728,801621.771816248,0.0,1.0
2002-08-22,10.22,10.3,10.08,10.16,99016,2.9287868200992,2.95171274432699,2.88866645270058,2.91159237692837,345516.277612081,0.0,1.0
2002-08-23,9.94,10.14,9.83,10.13,133268,2.84854608530197,2.90586089587142,2.81702293948876,2.90299515534295,465038.612797999,0.0,1.0
2002-08-26,10.13,10.15,9.79,10.15,100197,2.90299515534295,2.90872663639989,2.80555997737487,2.90872663639989,349637.376463376,0.0,1.0
2002-08-27,10.37,10.56,10.34,10.41,180512,2.9717729280263,3.02622199806728,2.96317570644088,2.98323589014019,629896.524847619,0.0,1.0
2002-08-28,9.94,10.21,9.9,10.09,173917,2.84854608530197,2.92592107957073,2.83708312318807,2.89153219322906,606883.275970148,0.0,1.0
2002-08-29,10.01,10.08,9.73,9.83,280020,2.86860626900127,2.88866645270058,2.78836553420404,2.81702293948876,977129.636189455,0.0,1.0
2002-08-30,9.78,9.99,9.69,9.74,105413,2.8026942368464,2.86287478794433,2.77690257209015,2.79123127473251,367838.60559831,0.0,1.0
2002-09-03,9.25,9.54,9.13,9.51,301772,2.65080998883734,2.73391646416305,2.61642110249567,2.72531924257763,1053033.22824143,0.0,1.0
2002-09-04,9.42,9.49,9.05,9.18,181693,2.69952757782138,2.71958776152069,2.59349517826789,2.63074980513803,634017.623698915,0.0,1.0
2002-09-05,9.09,9.23,8.99,9.04,482185,2.60495814038178,2.6450785077804,2.57630073509705,2.59062943773941,1682584.29264342,0.0,1.0
2002-09-06,9.32,9.43,9.17,9.2,107972,2.67087017253665,2.70239331834985,2.62788406460956,2.63648128619498,376768.234692692,0.0,1.0
2002-09-09,9.34,9.34,9.04,9.08,74606,2.6766016535936,2.6766016535936,2.59062943773941,2.6020923998533,260337.596020107,0.0,1.0
2002-09-10,9.28,9.44,9.26,9.3,77362,2.65940721042276,2.70525905887833,2.65367572936581,2.66513869147971,269954.65650628,0.0,1.0
2002-09-11,9.63,9.85,9.62,9.75,192913,2.75970812891931,2.82275442054571,2.75684238839084,2.79409701526098,673169.807535947,0.0,1.0
2002-09-12,9.3,9.53,9.25,9.53,181004,2.66513869147971,2.73105072363458,2.65080998883734,2.73105072363458,631613.358577371,0.0,1.0
2002-09-13,9.22,9.31,9.05,9.1,159646,2.64221276725192,2.66800443200818,2.59349517826789,2.60782388091025,557084.629308984,0.0,1.0
2002-09-16,9.06,9.13,8.95,9.04,112894,2.59636091879636,2.61642110249567,2.56483777298316,2.59062943773941,393943.550989115,0.0,1.0
2002-09-17,8.89,9.12,8.81,9.12,131496,2.54764332981232,2.6135553619672,2.52471740558454,2.6135553619672,458855.219771332,0.0,1.0
2002-09-18,8.84,8.88,8.55,8.88,306594,2.53331462716996,2.54477758928385,2.45020815184425,2.54477758928385,1069859.59459277,0.0,1.0
2002-09-19,8.41,8.61,8.3,8.46,2011516,2.41008778444563,2.46740259501508,2.37856463863243,2.42441648708799,7019183.97710614,0.0,1.0
2002-09-20,8.29,8.39,8.09,8.35,172441,2.37569889810395,2.40435630338868,2.3183840875345,2.39289334127479,601732.774780893,0.0,1.0
2002-09-23,7.66,8.0,7.56,7.9,1231890,2.19515724481017,2.29259242277824,2.16649983952544,2.26393501749351,4298679.47834234,0.0,1.0
2002-09-24,7.14,7.41,7.06,7.23,459646,2.04613873732958,2.12351373159835,2.0232128131018,2.07193040208584,1603934.46452374,0.0,1.0
2002-09-25,7.6,7.73,7.14,7.46,351772,2.17796280163933,2.21521742850948,2.04613873732958,2.13784243424071,1227508.20077722,0.0,1.0
2002-09-26,7.88,8.05,7.74,7.77,306299,2.25820353643657,2.30692112542061,2.21808316903795,2.22668039062337,1068830.19225481,0.0,1.0
2002-09-27,7.59,7.95,7.56,7.78,626870,2.17509706111086,2.27826372013588,2.16649983952544,2.22954613115184,2187462.52067024,0.0,1.0
2002-09-30,7.56,7.67,7.35,7.45,279331,2.16649983952544,2.19802298533864,2.10631928842751,2.13497669371224,974725.371067909,0.0,1.0
2002-10-01,7.87,7.9,7.33,7.58,481201,2.2553377959081,2.26393501749351,2.10058780737056,2.17223132058238,1679150.62518392,0.0,1.0
2002-10-02,7.71,8.08,7.7,7.77,647244,2.20948594745253,2.31551834700602,2.20662020692406,2.22668039062337,2258557.58247913,0.0,1.0
2002-10-03,7.58,8.02,7.58,7.88,253150,2.17223132058238,2.29832390383519,2.17223132058238,2.25820353643657,883366.78594872,0.0,1.0
2002-10-04,7.44,7.69,7.33,7.68,326673,2.13211095318376,2.20375446639558,2.10058780737056,2.20088872586711,1139925.2540637,0.0,1.0
2002-10-07,7.09,7.36,7.07,7.22,278642,2.05261531092393,2.1307826076728,2.04682514079438,2.09025141676598,962465.674637665,0.0726,1.0
2002-10-08,7.23,7.35,6.99,7.29,282283,2.09314650183075,2.12788752260802,2.0236644602762,2.11051701221939,975042.161747848,0.0,1.0
2002-10-09,6.93,7.18,6.92,7.0,210236,2.00629394988756,2.07867107650688,2.00339886482279,2.02655954534097,726182.461987513,0.0,1.0
2002-10-10,7.56,7.7,7.11,7.14,532185,2.18868430896825,2.22921549987507,2.05840548105347,2.06709073624779,1838236.14192062,0.0,1.0
2002-10-11,8.09,8.2,7.79,7.79,526083,2.34212381740121,2.37396975311371,2.25527126545803,2.25527126545803,1817159.04102902,0.0,1.0
2002-10-14,7.95,8.04,7.87,7.89,258563,2.30159262649439,2.32764839207735,2.27843194597621,2.28422211610575,893110.199579887,0.0,1.0
2002-10-15,8.7,8.76,8.35,8.35,424213,2.51872400635235,2.53609451674099,2.4173960290853,2.4173960290853,1465286.82407917,0.0,1.0
2002-10-16,8.59,8.73,8.54,8.54,147736,2.48687807063985,2.52740926154667,2.47240264531599,2.47240264531599,510299.340760798,0.0,1.0
2002-10-17,9.15,9.18,9.0,9.15,155413,2.64900283426713,2.65768808946145,2.60557655829554,2.64900283426713,536816.696307317,0.0,1.0
2002-10-18,9.01,9.2,8.84,8.86,226969,2.60847164336031,2.66347825959099,2.55925519725917,2.56504536738872,783980.418267297,0.0,1.0
2002-10-21,9.27,9.34,8.94,8.95,419587,2.6837438550444,2.70400945049781,2.5882060479069,2.59110113297167,1449308.01897845,0.0,1.0
2002-10-22,9.04,9.42,8.92,9.2,316142,2.61715689855463,2.727170131016,2.58241587777735,2.66347825959099,1091995.54737369,0.0,1.0
2002-10-23,9.17,9.17,8.66,9.04,178642,2.65479300439668,2.65479300439668,2.50714366609326,2.61715689855463,617052.680674921,0.0,1.0
2002-10-24,9.05,9.29,8.99,9.12,112500,2.6200519836194,2.68953402517395,2.60268147323076,2.64031757907281,388589.618208086,0.0,1.0
2002-10-25,9.26,9.33,9.12,9.14,216929,2.68084876997963,2.70111436543304,2.64031757907281,2.64610774920236,749300.953673438,0.0,1.0
2002-10-28,9.48,9.8,9.48,9.56,247047,2.74454064140463,2.83718336347736,2.74454064140463,2.76770132192282,853332.439195137,0.0,1.0
2002-10-29,9.39,9.61,9.07,9.59,197146,2.71848487582168,2.78217674724668,2.62584215374895,2.77638657711713,680967.901077788,0.0,1.0
2002-10-30,9.22,9.28,9.1,9.11,116929,2.66926842972054,2.68663894010918,2.63452740894327,2.63742249400804,403887.959710695,0.0,1.0
2002-10-31,9.6,9.66,9.47,9.6,119488,2.77928166218191,2.79665217257054,2.74164555633986,2.77928166218191,412727.078226201,0.0,1.0
2002-11-01,9.7,9.78,9.51,9.61,202559,2.80823251282963,2.83139319334782,2.75322589659895,2.78217674724668,699665.106440993,0.0,1.0
2002-11-04,10.13,10.24,9.97,10.04,333858,2.93272117061487,2.96456710632737,2.8863998095785,2.90666540503191,1153188.91338413,0.0,1.0
2002-11-05,10.34,10.49,10.06,10.06,207185,2.99351795697509,3.03694423294669,2.91245557516146,2.91245557516146,715643.911541709,0.0,1.0
2002-11-06,10.45,10.45,10.0,10.11,285433,3.0253638926876,3.0253638926876,2.89508506477282,2.92693100048532,985922.671057674,0.0,1.0
2002-11-07,9.53,9.97,9.49,9.95,184055,2.7590160667285,2.8863998095785,2.74743572646941,2.88060963944895,635749.886038125,0.0,1.0
2002-11-08,9.63,9.9,9.53,9.73,116732,2.78796691737623,2.86613421412509,2.7590160667285,2.81691776802395,403207.496112588,0.0,1.0
2002-11-11,9.56,9.77,9.47,9.55,130807,2.76770132192282,2.82849810828304,2.74164555633986,2.76480623685804,451824.375012844,0.0,1.0
2002-11-12,9.53,9.63,9.38,9.4,109744,2.7590160667285,2.78796691737623,2.7155897907569,2.72137996088645,379070.036094472,0.0,1.0
2002-11-13,9.27,9.5,9.1,9.18,205217,2.6837438550444,2.75033081153418,2.63452740894327,2.65768808946145,708846.183820522,0.0,1.0
2002-11-14,9.69,9.8,9.53,9.68,175197,2.80533742776486,2.83718336347736,2.7590160667285,2.80244234270009,605153.203032906,0.0,1.0
2002-11-15,9.72,9.81,9.55,9.65,96850,2.81402268295918,2.84007844854214,2.76480623685804,2.79375708750577,334532.484652916,0.0,1.0
2002-11-18,9.83,10.07,9.8,9.98,213091,2.84586861867168,2.91535066022623,2.83718336347736,2.88929489464327,736044.002965148,0.0,1.0
2002-11-19,9.85,10.06,9.79,9.86,150689,2.85165878880123,2.91245557516146,2.83428827841259,2.854553873866,520499.386472517,0.0,1.0
2002-11-20,10.01,10.01,9.62,9.62,227854,2.89798014983759,2.89798014983759,2.78507183231145,2.78507183231145,787037.323263868,0.0,1.0
2002-11-21,10.42,10.5,10.17,10.17,275787,3.01667863749328,3.03983931801146,2.94430151087396,2.94430151087396,952604.133660028,0.0,1.0
2002-11-22,10.3,10.48,10.3,10.37,99705,2.981937616716,3.03404914788191,2.981937616716,3.00220321216941,344394.025630553,0.0,1.0
2002-11-25,10.42,10.59,10.27,10.32,150492,3.01667863749328,3.06589508359442,2.97325236152169,2.98772778684555,519818.92287441,0.0,1.0
2002-11-26,9.95,10.23,9.91,10.23,237205,2.88060963944895,2.96167202126259,2.86902929918986,2.96167202126259,819336.892329325,0.0,1.0
2002-11-27,10.41,10.48,10.22,10.26,143701,3.0137835524285,3.03404914788191,2.95877693619782,2.97035727645691,496361.926454402,0.0,1.0
2002-11-29,10.26,10.56,10.25,10.53,134646,2.97035727645691,3.0572098284001,2.96746219139214,3.04852457320578,465084.779851075,0.0,1.0
2002-12-02,10.58,10.72,10.49,10.72,77953,3.06299999852964,3.10353118943646,3.03694423294669,3.10353118943646,269259.791183777,0.0,1.0
2002-12-03,10.2,10.4,10.08,10.3,254724,2.95298676606828,3.01088846736373,2.918245745291,2.981937616716,879849.794741655,0.0,1.0
2002-12-04,10.34,10.34,10.01,10.1,165551,2.99351795697509,2.99351795697509,2.89798014983759,2.92403591542055,571834.665635261,0.0,1.0
2002-12-05,9.89,10.25,9.7,10.2,195472,2.86323912906032,2.96746219139214,2.80823251282963,2.95298676606828,675185.687558852,0.0,1.0
2002-12-06,9.91,9.95,9.71,9.89,150098,2.86902929918986,2.88060963944895,2.81112759789441,2.86323912906032,518457.995678198,0.0,1.0
2002-12-09,9.59,9.82,9.5,9.82,150492,2.77638657711713,2.84297353360691,2.75033081153418,2.84297353360691,519818.922874411,0.0,1.0
2002-12-10,9.89,9.97,9.67,9.68,137598,2.86323912906032,2.8863998095785,2.79954725763532,2.80244234270009,475281.371432854,0.0,1.0
2002-12-11,9.72,9.85,9.62,9.62,108760,2.81402268295918,2.85165878880123,2.78507183231145,2.78507183231145,375671.172233879,0.0,1.0
2002-12-12,9.57,9.79,9.5,9.76,192618,2.77059640698759,2.83428827841259,2.75033081153418,2.82560302321827,665327.600711155,0.0,1.0
2002-12-13,9.4,9.54,9.38,9.47,234252,2.72137996088645,2.76191115179327,2.7155897907569,2.74164555633986,809136.846617604,0.0,1.0
2002-12-16,10.02,10.07,9.7,9.7,192224,2.90087523490236,2.91535066022623,2.80823251282963,2.80823251282963,663966.673514943,0.0,1.0
2002-12-17,10.04,10.2,9.96,10.02,145276,2.90666540503191,2.95298676606828,2.88350472451373,2.90087523490236,501802.181109314,0.0,1.0
2002-12-18,9.74,10.04,9.66,9.97,316535,2.81981285308873,2.90666540503191,2.79665217257054,2.8863998095785,1093353.02043997,0.0,1.0
2002-12-19,9.67,9.83,9.53,9.77,208268,2.79954725763532,2.84586861867168,2.7590160667285,2.82849810828304,719384.734266324,0.0,1.0
2002-12-20,9.87,9.96,9.58,9.63,463189,2.85744895893077,2.88350472451373,2.77349149205236,2.78796691737623,1599914.99260609,0.0,1.0
2002-12-23,9.84,9.95,9.56,9.8,182382,2.84876370373645,2.88060963944895,2.76770132192282,2.83718336347736,629971.12664913,0.0,1.0
2002-12-24,9.69,9.9,9.6,9.74,62598,2.80533742776486,2.86613421412509,2.77928166218191,2.81981285308873,216221.625960798,0.0,1.0
2002-12-26,9.73,9.85,9.65,9.67,99705,2.81691776802395,2.85165878880123,2.79375708750577,2.79954725763532,344394.025630553,0.0,1.0
2002-12-27,9.47,9.75,9.43,9.64,119193,2.74164555633986,2.8227079381535,2.73006521608077,2.790862002441,411708.109894012,0.0,1.0
2002-12-30,9.68,9.69,9.35,9.56,107677,2.80244234270009,2.80533742776486,2.70690453556259,2.76770132192282,371930.349509262,0.0,1.0
2002-12-31,9.71,9.75,9.4,9.54,84744,2.81112759789441,2.8227079381535,2.72137996088645,2.76191115179327,292716.787603786,0.0,1.0
2003-01-02,9.89,10.09,9.69,9.72,231890,2.86323912906032,2.92114083035577,2.80533742776486,2.81402268295918,800978.191700203,0.0,1.0
2003-01-03,9.89,10.07,9.8,10.0,165453,2.86323912906032,2.91535066022623,2.83718336347736,2.89508506477282,571496.160901176,0.0,1.0
2003-01-06,10.37,10.37,9.82,9.99,331693,3.00220321216941,3.00220321216941,2.84297353360691,2.89218997970805,1145710.72206484,0.0,1.0
2003-01-07,10.08,10.25,10.03,10.18,221654,2.94155118006242,2.99116067417062,2.92696015238354,2.97073323542019,759555.820460886,0.0805,1.0
2003-01-08,10.08,10.21,10.0,10.16,126772,2.94155118006242,2.97948785202751,2.91820553577621,2.96489682434863,434417.653060479,0.0,1.0
2003-01-09,10.37,10.39,9.95,10.0,183957,3.02617914059993,3.03201555167149,2.90361450809733,2.91820553577621,630377.119585134,0.0,1.0
2003-01-10,10.23,10.4,10.14,10.14,127067,2.98532426309907,3.03493375720726,2.95906041327708,2.95906041327708,435428.548271194,0.0,1.0
2003-01-13,10.75,10.82,10.6,10.69,261614,3.13707095095943,3.15749838970986,3.09329786792279,3.11956171774477,896489.286970026,0.0,1.0
2003-01-14,10.81,10.82,10.63,10.68,175098,3.15458018417409,3.15749838970986,3.10205248453012,3.116643512209,600019.422392829,0.0,1.0
2003-01-15,10.67,10.89,10.63,10.87,238287,3.11372530667322,3.1779258284603,3.10205248453012,3.17208941738874,816553.176528116,0.0,1.0
2003-01-16,10.75,10.84,10.69,10.72,336909,3.13707095095943,3.16333480078142,3.11956171774477,3.1283163343521,1154507.43914234,0.0,1.0
2003-01-17,10.17,10.44,10.11,10.37,254331,2.96781502988441,3.04660657935037,2.95030579666975,3.02617914059993,871532.168937341,0.0,1.0
2003-01-21,9.87,10.07,9.85,10.0,218307,2.88026886381112,2.93863297452665,2.87443245273957,2.91820553577621,748086.443273547,0.0,1.0
2003-01-22,9.8,9.8,9.62,9.71,573228,2.85984142506069,2.85984142506069,2.80731372541672,2.8335775752387,1964316.74524778,0.0,1.0
2003-01-23,9.58,9.93,9.58,9.93,227067,2.79564090327361,2.89777809702578,2.79564090327361,2.89777809702578,778104.890886662,0.0,1.0
2003-01-24,9.45,9.73,9.34,9.7,289764,2.75770423130852,2.83941398631026,2.72560397041498,2.83065936970293,992952.67741628,0.0,1.0
2003-01-27,9.25,9.47,9.05,9.3,463287,2.699340120593,2.76354064238007,2.64097600987747,2.71393114827188,1587574.94741291,0.0,1.0
2003-01-28,9.06,9.14,8.93,9.08,198327,2.64389421541325,2.66723985969946,2.60595754344816,2.6497306264848,679619.710018976,0.0,1.0
2003-01-29,9.06,9.14,8.93,9.08,263583,2.64389421541325,2.66723985969946,2.60595754344816,2.6497306264848,903236.584156124,0.0,1.0
2003-01-30,8.85,8.97,8.74,8.75,149311,2.58261189916195,2.61763036559126,2.55051163826841,2.55342984380419,511653.473922579,0.0,1.0
2003-01-31,8.79,8.82,8.62,8.65,412008,2.56510266594729,2.57385728255462,2.5154931718391,2.52424778844642,1411853.94568313,0.0,1.0
2003-02-03,8.83,8.9,8.76,8.78,240256,2.5767754880904,2.59720292684083,2.55634804933996,2.56218446041152,823300.473714213,0.0,1.0
2003-02-04,8.6,8.74,8.49,8.7,426083,2.50965676076754,2.55051163826841,2.47755649987401,2.53883881612531,1460085.64090626,0.0,1.0
2003-02-05,8.75,8.92,8.63,8.64,168307,2.55342984380419,2.60303933791238,2.51841137737487,2.52132958291065,576748.271965812,0.0,1.0
2003-02-06,8.48,8.61,8.4,8.57,353445,2.47463829433823,2.51257496630332,2.45129265005202,2.50090214416022,1211172.39915723,0.0,1.0
2003-02-07,8.29,8.45,8.21,8.42,308760,2.41919238915848,2.4658836777309,2.39584674487227,2.45712906112357,1058047.47545951,0.0,1.0
2003-02-10,8.26,8.33,8.1,8.21,207972,2.41043777255115,2.43086521130159,2.36374648397873,2.39584674487227,712670.843264238,0.0,1.0
2003-02-11,8.39,8.41,8.21,8.3,477264,2.44837444451624,2.4542108555878,2.39584674487227,2.42211059469426,1635470.81982028,0.0,1.0
2003-02-12,8.02,8.2,8.0,8.13,187402,2.34040083969252,2.39292853933649,2.33456442862097,2.37250110058606,642182.319588237,0.0,1.0
2003-02-13,8.18,8.23,8.08,8.08,217126,2.38709212826494,2.40168315594382,2.35791007290718,2.35791007290718,744039.435667258,0.0,1.0
2003-02-14,8.58,8.62,8.19,8.19,302657,2.50382034969599,2.5154931718391,2.39001033380072,2.39001033380072,1037133.93826969,0.0,1.0
2003-02-18,8.79,8.9,8.72,8.8,178346,2.56510266594729,2.59720292684083,2.54467522719686,2.56802087148307,611149.55000098,0.0,1.0
2003-02-19,8.51,8.69,8.44,8.68,182087,2.48339291094556,2.53592061058953,2.46296547219512,2.53300240505375,623969.071978223,0.0,1.0
2003-02-20,8.47,8.7,8.46,8.7,116240,2.47172008880245,2.53883881612531,2.46880188326668,2.53883881612531,398326.980656218,0.0,1.0
2003-02-21,8.74,8.79,8.58,8.64,106398,2.55051163826841,2.56510266594729,2.50382034969599,2.52132958291065,364600.775016004,0.0,1.0
2003-02-24,8.33,8.49,8.33,8.44,112795,2.43086521130159,2.47755649987401,2.43086521130159,2.46296547219512,386521.780653115,0.0,1.0
2003-02-25,8.23,8.27,8.0,8.27,183957,2.40168315594382,2.41335597808693,2.33456442862097,2.41335597808693,630377.119585134,0.0,1.0
2003-02-26,7.98,8.09,7.91,8.07,204528,2.32872801754942,2.36082827844296,2.30830057879898,2.3549918673714,700869.07002456,0.0,1.0
2003-02-27,8.18,8.33,8.16,8.2,140551,2.38709212826494,2.43086521130159,2.38125571719339,2.39292853933649,481635.026309464,0.0,1.0
2003-02-28,8.43,8.56,8.36,8.44,184350,2.46004726665935,2.49798393862444,2.43961982790891,2.46296547219512,631723.837611611,0.0,1.0
2003-03-03,8.66,8.89,8.6,8.84,170079,2.5271659939822,2.59428472130505,2.50965676076754,2.57969369362617,582820.496756959,0.0,1.0
2003-03-04,8.42,8.61,8.37,8.42,202953,2.45712906112357,2.51257496630332,2.44253803344469,2.45712906112357,695471.917628368,0.0,1.0
2003-03-05,8.58,8.59,8.37,8.37,260138,2.50382034969599,2.50673855523177,2.44253803344469,2.44253803344469,891431.384153022,0.0,1.0
2003-03-06,8.13,8.33,8.1,8.26,116732,2.37250110058606,2.43086521130159,2.36374648397873,2.41043777255115,400012.948261886,0.0,1.0
2003-03-07,8.08,8.16,8.0,8.06,151575,2.35791007290718,2.38125571719339,2.33456442862097,2.35207366183563,519411.666319393,0.0,1.0
2003-03-10,7.78,7.88,7.68,7.88,216339,2.27036390683389,2.29954596219166,2.24118185147613,2.29954596219166,741342.572850875,0.0,1.0
2003-03-11,7.78,7.92,7.7,7.88,153543,2.27036390683389,2.31121878433476,2.24701826254768,2.29954596219166,526155.536742066,0.0,1.0
2003-03-12,7.67,7.68,7.45,7.64,317815,2.23826364594036,2.24118185147613,2.17406312415328,2.22950902933303,1089076.81828334,0.0,1.0
2003-03-13,8.04,8.07,7.73,7.77,350000,2.34623725076408,2.3549918673714,2.25577287915501,2.26744570129812,1199367.19915413,0.0,1.0
2003-03-14,8.18,8.35,8.06,8.13,360532,2.38709212826494,2.43670162237314,2.35207366183563,2.37250110058606,1235457.87155839,0.0,1.0
2003-03-17,8.45,8.6,8.0,8.0,352461,2.4658836777309,2.50965676076754,2.33456442862097,2.33456442862097,1207800.4639459,0.0,1.0
2003-03-18,8.53,8.59,8.4,8.49,300689,2.48922932201711,2.50673855523177,2.45129265005202,2.47755649987401,1030390.06784702,0.0,1.0
2003-03-19,8.62,8.65,8.44,8.56,170177,2.5154931718391,2.52424778844642,2.46296547219512,2.49798393862444,583156.319572721,0.0,1.0
2003-03-20,8.54,8.67,8.37,8.47,107677,2.49214752755289,2.53008419951798,2.44253803344469,2.47172008880245,368983.605438055,0.0,1.0
2003-03-21,9.11,9.23,8.78,8.79,359547,2.65848524309213,2.69350370952145,2.56218446041152,2.56510266594729,1232082.50958363,0.0,1.0
2003-03-24,8.35,8.73,8.35,8.67,179232,2.43670162237314,2.54759343273263,2.43670162237314,2.53008419951798,614185.662396552,0.0,1.0
2003-03-25,8.77,8.78,8.48,8.48,153051,2.55926625487574,2.56218446041152,2.47463829433823,2.47463829433823,524469.569136397,0.0,1.0
2003-03-26,8.64,8.82,8.64,8.77,102362,2.52132958291065,2.57385728255462,2.52132958291065,2.55926625487574,350770.357828043,0.0,1.0
2003-03-27,8.72,8.82,8.47,8.54,318012,2.54467522719686,2.57385728255462,2.47172008880245,2.49214752755289,1089751.8906783,0.0,1.0
2003-03-28,8.52,8.68,8.45,8.45,178839,2.48631111648133,2.53300240505375,2.4658836777309,2.4658836777309,612838.944370075,0.0,1.0
2003-03-31,8.32,8.45,8.26,8.33,130315,2.42794700576581,2.4658836777309,2.41043777255115,2.43086521130159,446558.675879345,0.0,1.0
2003-04-01,8.46,8.51,8.34,8.39,291732,2.46880188326668,2.48339291094556,2.43378341683736,2.44837444451624,999696.547838951,0.0,1.0
2003-04-02,9.02,9.08,8.87,8.91,394390,2.63222139327014,2.6497306264848,2.5884483102335,2.60012113237661,1351481.22764114,0.0,1.0
2003-04-03,9.11,9.27,9.02,9.12,267224,2.65848524309213,2.70517653166455,2.63222139327014,2.66140344862791,915713.429790754,0.0,1.0
2003-04-04,9.45,9.51,9.36,9.4,263091,2.75770423130852,2.77521346452318,2.73144038148654,2.74311320362964,901550.616550457,0.0,1.0
2003-04-07,9.49,9.68,9.42,9.67,440453,2.79006713070028,2.84592727346456,2.76948707810291,2.84298726595065,1498135.6269198,0.0709,1.0
2003-04-08,9.39,9.57,9.23,9.5,365453,2.76066705556118,2.81358719081156,2.71362693533863,2.79300713821419,1243034.23807926,0.0,1.0
2003-04-09,9.43,9.65,9.37,9.49,335236,2.77242708561682,2.83710725092283,2.75478704053336,2.79006713070028,1140255.58919133,0.0,1.0
2003-04-10,9.6,9.65,9.45,9.54,129921,2.82240721335329,2.83710725092283,2.77830710064464,2.80476716826983,441907.033860701,0.0,1.0
2003-04-11,9.7,9.7,9.49,9.6,393799,2.85180728849238,2.85180728849238,2.79006713070028,2.82240721335329,1339448.95765358,0.0,1.0
2003-04-14,9.79,9.79,9.51,9.61,184646,2.87826735611757,2.87826735611757,2.7959471457281,2.8253472208672,628046.013918021,0.0,1.0
2003-04-15,9.9,9.97,9.65,9.65,266240,2.91060743877058,2.93118749136794,2.83710725092283,2.83710725092283,905575.916865427,0.0,1.0
2003-04-16,9.75,10.063,9.65,10.063,1012500,2.86650732606193,2.9585295612473,2.83710725092283,2.9585295612473,3443868.74934738,0.0,1.0
2003-04-17,10.04,10.15,9.92,9.95,95472,2.95176754396531,2.98410762661832,2.9164874537984,2.92530747634012,324733.863938462,0.0,1.0
2003-04-21,10.06,10.1,9.93,9.96,67618,2.95764755899313,2.96940758904877,2.91942746131231,2.92824748385403,229992.609474934,0.0,1.0
2003-04-22,10.35,10.39,9.99,10.0,399902,3.04290777689651,3.05466780695215,2.93706750639576,2.94000751390967,1360207.4080015,0.0,1.0
2003-04-23,10.39,10.41,10.22,10.3,163976,3.05466780695215,3.06054782197997,3.00468767921569,3.02820773932696,557740.071153566,0.0,1.0
2003-04-24,10.28,10.44,10.25,10.36,159843,3.02232772429914,3.0693678445217,3.01350770175742,3.04584778441042,543682.283952527,0.0,1.0
2003-04-25,10.13,10.23,9.9,10.18,240551,2.9782276115905,3.0076276867296,2.91060743877058,2.99292764916005,818198.589159764,0.0,1.0
2003-04-28,10.58,10.58,10.26,10.26,181594,3.11052794971643,3.11052794971643,3.01644770927132,3.01644770927132,617665.088068137,0.0,1.0
2003-04-29,10.28,10.54,10.14,10.52,152953,3.02232772429914,3.0987679196608,2.98116761910441,3.09288790463298,520246.969697709,0.0,1.0
2003-04-30,10.15,10.33,9.98,10.24,244193,2.98410762661832,3.03702776186869,2.93412749888185,3.01056769424351,830586.31260186,0.0,1.0
2003-05-01,9.91,10.19,9.91,10.15,423720,2.91354744628449,2.99586765667396,2.91354744628449,2.98410762661832,1441220.80639355,0.0,1.0
2003-05-02,10.02,10.1,9.68,9.69,372539,2.94588752893749,2.96940758904877,2.84592727346456,2.84886728097847,1267136.21729691,0.0,1.0
2003-05-05,10.1,10.17,9.94,9.99,251280,2.96940758904877,2.98998764164614,2.92236746882622,2.93706750639576,854691.693171367,0.0,1.0
2003-05-06,10.1,10.27,9.86,10.01,426083,2.96940758904877,3.01938771678523,2.89884740871494,2.94294752142358,1449258.20081795,0.0,1.0
2003-05-07,9.68,9.78,9.58,9.76,230807,2.84592727346456,2.87532734860366,2.81652719832547,2.86944733357584,785055.816721601,0.0,1.0
2003-05-08,9.33,9.48,9.19,9.42,353937,2.74302701047773,2.78712712318637,2.70186690528299,2.76948707810291,1203864.27016075,0.0,1.0
2003-05-09,9.72,9.77,9.54,9.57,124016,2.8576873035202,2.87238734108975,2.80476716826983,2.81358719081156,421822.051179323,0.0,1.0
2003-05-12,9.77,9.8,9.54,9.56,223524,2.87238734108975,2.88120736363148,2.80476716826983,2.81064718329765,760283.771189258,0.0,1.0
2003-05-13,9.62,9.78,9.517,9.72,387598,2.82828722838111,2.87532734860366,2.79800515098784,2.8576873035202,1318357.17482424,0.0,1.0
2003-05-14,9.68,9.79,9.53,9.74,193602,2.84592727346456,2.87826735611757,2.80182716075592,2.86356731854802,658508.521097434,0.0,1.0
2003-05-15,9.74,9.77,9.63,9.7,89567,2.86356731854802,2.87238734108975,2.83122723589502,2.85180728849238,304648.881257083,0.0,1.0
2003-05-16,9.94,10.06,9.8,9.8,280610,2.92236746882622,2.95764755899313,2.88120736363148,2.88120736363148,954453.342967275,0.0,1.0
2003-05-19,9.52,9.75,9.45,9.75,196850,2.79888715324201,2.86650732606193,2.77830710064464,2.86650732606193,669556.111910154,0.0,1.0
2003-05-20,9.57,9.65,9.43,9.55,116339,2.81358719081156,2.83710725092283,2.77242708561682,2.80770717578374,395709.873017604,0.0,1.0
2003-05-21,9.35,9.41,9.25,9.4,63386,2.74890702550554,2.766547070589,2.71950695036645,2.76360706307509,215598.088440625,0.0,1.0
2003-05-22,9.65,9.66,9.43,9.43,102854,2.83710725092283,2.84004725843674,2.77242708561682,2.77242708561682,349842.643304075,0.0,1.0
2003-05-23,9.63,9.81,9.55,9.55,101870,2.83122723589502,2.88414737114539,2.80770717578374,2.80770717578374,346495.713082486,0.0,1.0
2003-05-27,9.86,9.9,9.56,9.56,307087,2.89884740871494,2.91060743877058,2.81064718329765,2.81064718329765,1044510.93593169,0.0,1.0
2003-05-28,9.9,9.95,9.75,9.81,133760,2.91060743877058,2.92530747634012,2.86650732606193,2.88414737114539,454964.823617486,0.0,1.0
2003-05-29,9.85,9.98,9.79,9.82,196949,2.89590740120103,2.93412749888185,2.87826735611757,2.8870873786593,669892.845743424,0.0,1.0
2003-05-30,9.92,9.98,9.8,9.84,145276,2.9164874537984,2.93412749888185,2.88120736363148,2.89296739368712,494134.791535989,0.0,1.0
2003-06-02,9.89,10.12,9.87,9.96,138780,2.90766743125667,2.97528760407659,2.90178741622885,2.92824748385403,472039.609910547,0.0,1.0
2003-06-03,10.06,10.11,9.89,9.93,132087,2.95764755899313,2.97234759656268,2.90766743125667,2.91942746131231,449274.361970417,0.0,1.0
2003-06-04,10.16,10.2,9.99,10.0,100098,2.98704763413223,2.99880766418787,2.93706750639576,2.94000751390967,340468.517602147,0.0,1.0
2003-06-05,10.07,10.12,9.97,10.02,119094,2.96058756650704,2.97528760407659,2.93118749136794,2.94588752893749,405080.597367681,0.0,1.0
2003-06-06,10.19,10.31,10.1,10.25,148720,2.99586765667396,3.03114774684087,2.96940758904877,3.01350770175742,505849.047311547,0.0,1.0
2003-06-09,10.11,10.14,9.99,10.08,86909,2.97234759656268,2.98116761910441,2.93706750639576,2.96352757402095,295608.088036574,0.0,1.0
2003-06-10,10.17,10.23,10.05,10.16,103642,2.98998764164614,3.0076276867296,2.95470755147922,2.98704763413223,352522.908562825,0.0,1.0
2003-06-11,10.44,10.44,10.23,10.27,104429,3.0693678445217,3.0693678445217,3.0076276867296,3.01938771678523,355199.772469726,0.0,1.0
2003-06-12,10.57,10.64,10.39,10.5,121260,3.10758794220252,3.12816799479989,3.05466780695215,3.08700788960516,412447.925477396,0.0,1.0
2003-06-13,10.7,10.9,10.7,10.89,252067,3.14580803988335,3.20460819016154,3.14580803988335,3.20166818264763,857368.557078267,0.0,1.0
2003-06-16,11.16,11.25,10.87,10.9,244685,3.2810483855232,3.30750845314838,3.19578816761981,3.20460819016154,832259.777712654,0.0,1.0
2003-06-17,11.09,11.25,11.08,11.18,200295,3.26046833292583,3.30750845314838,3.25752832541192,3.28692840055101,681273.769037563,0.0,1.0
2003-06-18,11.1,11.16,11.06,11.11,87402,3.26340834043974,3.2810483855232,3.2516483103841,3.26634834795365,297284.954499219,0.0,1.0
2003-06-19,10.86,10.95,10.72,10.95,90945,3.1928481601059,3.21930822773109,3.15168805491117,3.21930822773109,309335.944108047,0.0,1.0
2003-06-20,11.04,11.25,10.96,11.02,310335,3.24576829535628,3.30750845314838,3.222248235245,3.23988828032846,1055558.52674441,0.0,1.0
2003-06-23,10.84,10.94,10.79,10.86,81890,3.18696814507809,3.21636822021718,3.17226810750854,3.1928481601059,278536.703095364,0.0,1.0
2003-06-24,10.75,10.85,10.64,10.69,94587,3.1605080774529,3.189908152592,3.12816799479989,3.14286803236944,321723.667550143,0.0,1.0
2003-06-25,10.77,10.94,10.75,10.75,146358,3.16638809248072,3.21636822021718,3.1605080774529,3.1605080774529,497815.054238996,0.0,1.0
2003-06-26,10.79,10.83,10.7,10.77,137402,3.17226810750854,3.18402813756418,3.14580803988335,3.16638809248072,467352.547059583,0.0,1.0
2003-06-27,10.65,10.8,10.61,10.72,54921,3.1311080023138,3.17520811502245,3.11934797225816,3.15168805491117,186805.645020156,0.0,1.0
2003-06-30,10.49,10.7,10.43,10.66,91043,3.08406788209125,3.14580803988335,3.06642783700779,3.13404800982771,309669.276589465,0.0,1.0
2003-07-01,10.46,10.47,10.25,10.43,185236,3.07524785954952,3.07818786706343,3.01350770175742,3.06642783700779,630052.811510233,0.0,1.0
2003-07-02,10.47,10.53,10.31,10.46,207677,3.07818786706343,3.09582791214689,3.03114774684087,3.07524785954952,706382.548403175,0.0,1.0
2003-07-03,10.3,10.41,10.2,10.26,134449,3.02820773932696,3.06054782197997,2.99880766418787,3.01644770927132,457308.355042969,0.0,1.0
2003-07-07,10.64,10.74,10.49,10.56,148130,3.15359905979521,3.18323814870306,3.10914042643344,3.12988778866893,499779.195172119,0.0865,1.0
2003-07-08,10.87,10.88,10.72,10.81,122047,3.22176896428326,3.22473287317405,3.17731033092149,3.20398551093855,411777.164876606,0.0,1.0
2003-07-09,10.56,10.76,10.5,10.62,345571,3.12988778866893,3.18916596648463,3.11210433532422,3.14767124201364,1165929.90113295,0.0,1.0
2003-07-10,10.37,10.48,10.3,10.44,53839,3.07357351974402,3.10617651754265,3.05282615750852,3.09432088197951,181648.633557494,0.0,1.0
2003-07-11,10.65,10.75,10.52,10.56,71063,3.156562968686,3.18620205759385,3.11803215310579,3.12988778866893,239761.081121422,0.0,1.0
2003-07-14,10.81,10.88,10.7,10.7,92618,3.20398551093855,3.22473287317405,3.17138251313992,3.17138251313992,312485.988648156,0.0,1.0
2003-07-15,10.52,10.79,10.45,10.79,94587,3.11803215310579,3.19805769315698,3.0972847908703,3.19805769315698,319129.242785021,0.0,1.0
2003-07-16,10.48,10.6,10.39,10.6,49902,3.10617651754265,3.14174342423207,3.07950133752559,3.14174342423207,168365.499206637,0.0,1.0
2003-07-17,10.44,10.49,10.3,10.33,86220,3.09432088197951,3.10914042643344,3.05282615750852,3.06171788418088,290899.630106934,0.0,1.0
2003-07-18,10.68,10.68,10.34,10.48,67224,3.16545469535835,3.16545469535835,3.06468179307166,3.10617651754265,226808.591212114,0.0,1.0
2003-07-21,10.28,10.4,10.2,10.32,116831,3.04689833972695,3.08246524641637,3.02318706860067,3.05875397529009,394178.783171227,0.0,1.0
2003-07-22,10.34,10.43,10.25,10.38,74902,3.06468179307166,3.09135697308873,3.0380066130546,3.0765374286348,252713.57103073,0.0,1.0
2003-07-23,10.45,10.66,10.3,10.35,184646,3.0972847908703,3.15952687757678,3.05282615750852,3.06764570196245,622981.362801262,0.0,1.0
2003-07-24,10.68,10.8,10.6,10.75,89075,3.16545469535835,3.20102160204777,3.14174342423207,3.18620205759385,300532.179909245,0.0,1.0
2003-07-25,10.81,10.81,10.54,10.62,80709,3.20398551093855,3.20398551093855,3.12395997088736,3.14767124201364,272305.941154031,0.0,1.0
2003-07-28,10.87,10.98,10.76,10.76,91732,3.22176896428326,3.2543719620819,3.18916596648463,3.18916596648463,309496.69298271,0.0,1.0
2003-07-29,10.73,10.83,10.64,10.81,71063,3.18027423981228,3.20991332872012,3.15359905979521,3.20398551093855,239761.081121422,0.0,1.0
2003-07-30,10.79,10.84,10.66,10.79,33465,3.19805769315698,3.21287723761091,3.15952687757678,3.19805769315698,112908.328943732,0.0,1.0
2003-07-31,10.82,10.94,10.78,10.86,157677,3.20694941982934,3.24251632651876,3.1950937842662,3.21880505539248,531990.036840303,0.0,1.0
2003-08-01,10.88,10.96,10.83,10.9,120669,3.22473287317405,3.24844414430033,3.20991332872012,3.23066069095562,407127.899157661,0.0,1.0
2003-08-04,10.94,10.96,10.7,10.95,258366,3.24251632651876,3.24844414430033,3.17138251313992,3.24548023540954,871706.956996149,0.0,1.0
2003-08-05,10.93,11.13,10.91,10.98,161516,3.23955241762797,3.29883059544367,3.2336245998464,3.2543719620819,544942.526749612,0.0,1.0
2003-08-06,10.96,11.01,10.88,10.95,216043,3.24844414430033,3.26326368875425,3.22473287317405,3.24548023540954,728912.419243705,0.0,1.0
2003-08-07,10.82,10.89,10.76,10.79,168012,3.20694941982934,3.22769678206483,3.18916596648463,3.19805769315698,566859.529732384,0.0,1.0
2003-08-08,10.84,10.9,10.77,10.9,57677,3.21287723761091,3.23066069095562,3.19212987537541,3.23066069095562,194597.74954393,0.0,1.0
2003-08-11,10.92,10.94,10.77,10.83,89075,3.23658850873719,3.24251632651876,3.19212987537541,3.20991332872012,300532.179909245,0.0,1.0
2003-08-12,11.04,11.06,10.92,10.92,63976,3.27215541542661,3.27808323320818,3.23658850873719,3.23658850873719,215850.089720728,0.0,1.0
2003-08-13,10.89,11.0,10.84,10.99,70276,3.22769678206483,3.26029977986347,3.21287723761091,3.25733587097268,237105.8038204,0.0,1.0
2003-08-14,11.07,11.18,10.93,10.93,185532,3.28104714209896,3.3136501398976,3.23955241762797,3.23955241762797,625970.658466709,0.0,1.0
2003-08-15,11.07,11.15,11.02,11.02,54528,3.28104714209896,3.30475841322524,3.26622759764504,3.26622759764504,183973.266416967,0.0,1.0
2003-08-18,11.16,11.23,11.08,11.09,30020,3.30772232211603,3.32846968435152,3.28401105098975,3.28697495988053,101285.164646371,0.0,1.0
2003-08-19,11.1,11.24,11.0,11.24,118799,3.28993886877132,3.33143359324231,3.26029977986347,3.33143359324231,400818.663385219,0.0,1.0
2003-08-20,11.07,11.25,11.04,11.08,79331,3.28104714209896,3.33439750213309,3.27215541542661,3.28401105098975,267656.675435087,0.0,1.0
2003-08-21,11.05,11.13,10.99,11.09,95276,3.27511932431739,3.29883059544367,3.25733587097268,3.28697495988053,321453.875644494,0.0,1.0
2003-08-22,10.83,11.02,10.8,10.94,77067,3.20991332872012,3.26622759764504,3.20102160204777,3.24251632651876,260018.114050697,0.0,1.0
2003-08-25,10.8,10.82,10.71,10.8,168898,3.20102160204777,3.20694941982934,3.17434642203071,3.20102160204777,569848.825397829,0.0,1.0
2003-08-26,10.75,10.81,10.58,10.75,353543,3.18620205759385,3.20398551093855,3.1358156064505,3.18620205759385,1192826.81427622,0.0,1.0
2003-08-27,10.68,10.71,10.59,10.65,1352953,3.16545469535835,3.17434642203071,3.13877951534129,3.156562968686,4564759.07274491,0.0,1.0
2003-08-28,10.82,10.85,10.71,10.76,185039,3.20694941982934,3.21584114650169,3.17434642203071,3.18916596648463,624307.314490337,0.0,1.0
2003-08-29,10.75,10.79,10.69,10.72,160532,3.18620205759385,3.19805769315698,3.16841860424913,3.17731033092149,541622.586642614,0.0,1.0
2003-09-02,10.81,10.82,10.7,10.75,115551,3.20398551093855,3.20694941982934,3.17138251313992,3.18620205759385,389860.161893833,0.0,1.0
2003-09-03,10.79,10.88,10.76,10.79,165945,3.19805769315698,3.22473287317405,3.18916596648463,3.19805769315698,559885.631153968,0.0,1.0
2003-09-04,10.87,10.95,10.77,10.77,58071,3.22176896428326,3.24548023540954,3.19212987537541,3.19212987537541,195927.075155878,0.0,1.0
2003-09-05,10.94,11.0,10.75,10.81,98425,3.24251632651876,3.26029977986347,3.18620205759385,3.20398551093855,332078.358771456,0.0,1.0
2003-09-08,11.07,11.14,10.93,10.93,187106,3.28104714209896,3.30179450433446,3.23955241762797,3.23955241762797,631281.213068754,0.0,1.0
2003-09-09,11.05,11.14,11.02,11.11,76575,3.27511932431739,3.30179450433446,3.26622759764504,3.2929027776621,258358.143997199,0.0,1.0
2003-09-10,10.89,10.9,10.77,10.85,252756,3.22769678206483,3.23066069095562,3.19212987537541,3.21584114650169,852779.249678824,0.0,1.0
2003-09-11,10.85,10.89,10.75,10.87,64272,3.21584114650169,3.22769678206483,3.18620205759385,3.22176896428326,216848.770891126,0.0,1.0
2003-09-12,10.77,10.82,10.61,10.73,137402,3.19212987537541,3.20694941982934,3.14470733312285,3.18027423981228,463583.750590964,0.0,1.0
2003-09-15,10.69,10.78,10.63,10.7,77953,3.16841860424913,3.1950937842662,3.15063515090443,3.17138251313992,263007.409716143,0.0,1.0
2003-09-16,10.78,10.82,10.68,10.68,102657,3.1950937842662,3.20694941982934,3.16545469535835,3.16545469535835,346356.800369838,0.0,1.0
2003-09-17,10.78,10.85,10.68,10.78,115650,3.1950937842662,3.21584114650169,3.16545469535835,3.1950937842662,390194.180258256,0.0,1.0
2003-09-18,10.95,11.0,10.88,10.93,120177,3.24548023540954,3.26029977986347,3.22473287317405,3.23955241762797,405467.929104164,0.0,1.0
2003-09-19,10.9,10.93,10.8,10.88,62106,3.23066069095562,3.23955241762797,3.20102160204777,3.22473287317405,209540.853948286,0.0,1.0
2003-09-22,10.75,10.79,10.7,10.78,152165,3.18620205759385,3.19805769315698,3.17138251313992,3.1950937842662,513392.973964526,0.0,1.0
2003-09-23,10.64,10.71,10.54,10.67,410630,3.15359905979521,3.17434642203071,3.12395997088736,3.16249078646756,1385433.9493251,0.0,1.0
2003-09-24,10.39,10.62,10.35,10.62,471161,3.07950133752559,3.14767124201364,3.06764570196245,3.14767124201364,1589660.87474847,0.0,1.0
2003-09-25,10.43,10.61,10.41,10.5,90748,3.09135697308873,3.14470733312285,3.08542915530716,3.11210433532422,306176.752875713,0.0,1.0
2003-09-26,10.31,10.4,10.21,10.37,87008,3.05579006639931,3.08246524641637,3.02615097749146,3.07357351974402,293558.281330829,0.0,1.0
2003-09-29,10.36,10.41,10.22,10.28,163681,3.07060961085323,3.08542915530716,3.02911488638224,3.04689833972695,552247.069769578,0.0,1.0
2003-09-30,10.34,10.46,10.24,10.46,182776,3.06468179307166,3.10024869976108,3.03504270416381,3.10024869976108,616672.12702882,0.0,1.0
2003-10-01,10.55,10.59,10.35,10.43,131693,3.12692387977815,3.13877951534129,3.06764570196245,3.09135697308873,444322.024909213,0.0,1.0
2003-10-02,10.54,10.59,10.41,10.55,66831,3.12395997088736,3.13877951534129,3.08542915530716,3.12692387977815,225482.63952304,0.0,1.0
2003-10-03,10.71,10.88,10.59,10.66,147244,3.17434642203071,3.22473287317405,3.13877951534129,3.15952687757678,496789.899506672,0.0,1.0
2003-10-06,10.89,10.92,10.67,10.73,242717,3.22769678206483,3.23658850873719,3.16249078646756,3.18027423981228,818908.437957141,0.0,1.0
2003-10-07,10.73,10.76,10.61,10.69,134843,3.20656411167354,3.21552934218148,3.17070318964177,3.19461047099628,451219.85390302,0.0887,1.0
2003-10-08,10.84,10.92,10.75,10.88,87303,3.23943662353599,3.2633439048905,3.21254093201216,3.25139026421324,292138.612351366,0.0,1.0
2003-10-09,10.93,11.08,10.88,10.9,541437,3.26633231505981,3.31115846759951,3.25139026421324,3.25736708455187,1811789.44429959,0.0,1.0
2003-10-10,10.94,11.02,10.85,10.88,101575,3.26932072522912,3.29322800658363,3.2424250337053,3.25139026421324,339896.447425519,0.0,1.0
2003-10-13,11.04,11.14,10.96,10.96,62500,3.29920482692226,3.3290889286154,3.27529754556775,3.27529754556775,209141.304101353,0.0,1.0
2003-10-14,11.06,11.08,10.9,10.94,119783,3.30518164726089,3.31115846759951,3.25736708455187,3.26932072522912,400825.165266757,0.0,1.0
2003-10-15,10.93,11.04,10.86,11.04,120374,3.26633231505981,3.29920482692226,3.24541344387461,3.29920482692226,402802.80543834,0.0,1.0
2003-10-16,10.9,11.04,10.85,10.95,191929,3.25736708455187,3.29920482692226,3.2424250337053,3.27230913539844,642244.501677897,0.0,1.0
2003-10-17,10.8,10.88,10.72,10.82,139370,3.22748298285873,3.25139026421324,3.20357570150422,3.23345980319736,466368.376841689,0.0,1.0
2003-10-20,10.89,10.91,10.75,10.75,99016,3.25437867438256,3.26035549472118,3.21254093201216,3.21254093201216,331333.365870393,0.0,1.0
2003-10-21,10.88,10.98,10.82,10.83,125984,3.25139026421324,3.28127436590638,3.23345980319736,3.23644821336667,421575.328894478,0.0,1.0
2003-10-22,10.78,10.89,10.73,10.8,114567,3.22150616252011,3.25437867438256,3.20656411167354,3.22748298285873,383371.068591675,0.0,1.0
2003-10-23,10.84,10.88,10.65,10.7,2245768,3.23943662353599,3.25139026421324,3.18265683031903,3.1975988811656,7514925.57166539,0.0,1.0
2003-10-24,10.8,10.88,10.76,10.78,251969,3.22748298285873,3.25139026421324,3.21552934218148,3.22150616252011,843154.004049822,0.0,1.0
2003-10-27,11.03,11.25,11.0,11.0,103642,3.29621641675295,3.36196144047785,3.28725118624501,3.28725118624501,346813.168634758,0.0,1.0
2003-10-28,11.24,11.29,11.09,11.1,174902,3.35897303030853,3.3739150811551,3.31414687776883,3.31713528793814,585267.717918958,0.0,1.0
2003-10-29,11.14,11.34,11.14,11.25,154035,3.3290889286154,3.38885713200167,3.3290889286154,3.36196144047785,515441.29243603,0.0,1.0
2003-10-30,11.44,11.56,11.4,11.52,91929,3.41874123369481,3.45460215572657,3.40678759301755,3.44264851504931,307618.415115732,0.0,1.0
2003-10-31,11.42,11.51,11.36,11.36,124508,3.41276441335618,3.43966010488,3.3948339523403,3.3948339523403,416636.24785682,0.0,1.0
2003-11-03,11.55,11.62,11.45,11.57,104232,3.45161374555726,3.47253261674245,3.42172964386412,3.45759056589588,348787.462545475,0.0,1.0
2003-11-04,11.43,11.55,11.41,11.49,54626,3.41575282352549,3.45161374555726,3.40977600318687,3.43368328454137,182792.846045448,0.0,1.0
2003-11-05,11.4,11.44,11.32,11.39,94193,3.40678759301755,3.41874123369481,3.38288031166304,3.40379918284824,315194.3497155,0.0,1.0
2003-11-06,11.44,11.49,11.37,11.37,78051,3.41874123369481,3.43368328454137,3.39782236250961,3.39782236250961,261179.006822635,0.0,1.0
2003-11-07,11.63,11.69,11.49,11.52,566240,3.47552102691177,3.49345148792765,3.43368328454137,3.44264851504931,1894786.7525496,0.0,1.0
2003-11-10,11.49,11.63,11.44,11.58,456890,3.43368328454137,3.47552102691177,3.41874123369481,3.4605789760652,1528873.12689388,0.0,1.0
2003-11-11,11.44,11.47,11.38,11.4,90650,3.41874123369481,3.42770646420275,3.40081077267892,3.40678759301755,303338.547468602,0.0,1.0
2003-11-12,11.85,11.91,11.49,11.49,307087,3.54126605063667,3.55919651165255,3.43368328454137,3.43368328454137,1027593.21044115,0.0,1.0
2003-11-13,12.0,12.13,11.76,11.8,222244,3.58609220317637,3.62494153537745,3.51437035911284,3.5263239997901,743686.399819217,0.0,1.0
2003-11-14,11.89,12.1,11.79,11.93,182579,3.55321969131392,3.61597630486951,3.52333558962078,3.56517333199117,610956.962584335,0.0,1.0
2003-11-17,11.62,11.73,11.47,11.72,104626,3.47253261674245,3.5054051286049,3.42770646420275,3.50241671843559,350105.889326531,0.0,1.0
2003-11-18,11.58,11.68,11.52,11.6,119685,3.4605789760652,3.49046307775833,3.44264851504931,3.46655579640382,400497.231701927,0.0,1.0
2003-11-19,11.69,11.71,11.56,11.58,308858,3.49345148792765,3.49942830826627,3.45460215572657,3.4605789760652,1033519.43843417,0.0,1.0
2003-11-20,11.55,11.69,11.5,11.56,74508,3.45161374555726,3.49345148792765,3.43667169471069,3.45460215572657,249323.204575737,0.0,1.0
2003-11-21,11.75,11.79,11.6,11.65,119390,3.51138194894353,3.52333558962078,3.46655579640382,3.48149784725039,399510.084746568,0.0,1.0
2003-11-24,11.9,11.98,11.74,11.74,139567,3.55620810148323,3.58011538283774,3.50839353877422,3.50839353877422,467027.590232217,0.0,1.0
2003-11-25,11.85,11.92,11.75,11.85,73425,3.54126605063667,3.56218492182186,3.51138194894353,3.54126605063667,245699.204058269,0.0,1.0
2003-11-26,11.96,11.96,11.81,11.94,69193,3.57413856249912,3.57413856249912,3.52931240995941,3.56816174216049,231537.828074958,0.0,1.0
2003-11-28,12.02,12.14,11.9,11.9,39764,3.592069023515,3.62792994554676,3.55620810148323,3.55620810148323,133060.717060579,0.0,1.0
2003-12-01,12.29,12.39,12.26,12.29,331988,3.67275609808647,3.7026401997796,3.66379086757852,3.67275609808647,1110918.452256,0.0,1.0
2003-12-02,12.4,12.46,12.32,12.4,90748,3.70562860994892,3.7235590709648,3.68172132859441,3.70562860994892,303666.481033433,0.0,1.0
2003-12-03,12.48,12.6,12.44,12.48,125000,3.72953589130343,3.76539681333519,3.71758225062617,3.72953589130343,418282.608202705,0.0,1.0
2003-12-04,12.49,12.57,12.44,12.52,64075,3.73252430147274,3.75643158282725,3.71758225062617,3.74148953198068,214411.664964707,0.0,1.0
2003-12-05,12.42,12.65,12.41,12.45,72146,3.71160543028754,3.78033886418176,3.70861702011823,3.72057066079548,241419.33641114,0.0,1.0
2003-12-08,12.55,12.6,12.3,12.4,163091,3.75045476248862,3.76539681333519,3.67574450825578,3.70562860994892,545745.0308351,0.0,1.0
2003-12-09,12.55,12.61,12.4,12.52,143996,3.75045476248862,3.7683852235045,3.70562860994892,3.74148953198068,481848.179606055,0.0,1.0
2003-12-10,12.52,12.54,12.34,12.5,174705,3.74148953198068,3.74746635231931,3.68769814893303,3.73551271164205,584608.50452843,0.0,1.0
2003-12-11,12.58,12.63,12.36,12.43,144980,3.75941999299656,3.77436204384313,3.69367496927166,3.71459384045686,485140.900297827,0.0,1.0
2003-12-12,12.68,12.68,12.51,12.65,141929,3.7893040946897,3.7893040946897,3.73850112181137,3.78033886418176,474931.458396814,0.0,1.0
2003-12-15,12.65,12.78,12.58,12.78,187992,3.78033886418176,3.81918819638283,3.75941999299656,3.81918819638283,629070.272649944,0.0,1.0
2003-12-16,12.88,12.9,12.77,12.79,122638,3.84907229807597,3.8550491184146,3.81619978621352,3.82217660655215,410378.740038108,0.0,1.0
2003-12-17,12.91,12.91,12.79,12.87,231890,3.85803752858391,3.85803752858391,3.82217660655215,3.84608388790666,775964.432129004,0.0,1.0
2003-12-18,13.2,13.24,12.94,12.94,208169,3.94470142349401,3.95665506417126,3.86700275909185,3.86700275909185,696587.778135592,0.0,1.0
2003-12-19,13.07,13.18,13.01,13.18,116634,3.90585209129293,3.93872460315538,3.88792163027705,3.93872460315538,390287.789800915,0.0,1.0
2003-12-22,13.21,13.26,13.14,13.25,144783,3.94768983366332,3.96263188450989,3.92677096247813,3.95964347434058,484481.686907299,0.0,1.0
2003-12-23,13.19,13.37,13.18,13.29,147244,3.94171301332469,3.99550439637234,3.93872460315538,3.97159711501783,492716.834897594,0.0,1.0
2003-12-24,13.48,13.5,13.09,13.09,41339,4.02837690823479,4.03435372857342,3.91182891163156,3.91182891163156,138331.077923933,0.0,1.0
2003-12-26,13.45,13.53,13.26,13.38,42421,4.01941167772685,4.04331895908136,3.96263188450989,3.99849280654165,141951.732180536,0.0,1.0
2003-12-29,13.64,13.72,13.46,13.55,98031,4.07619147094381,4.10009875229832,4.02240008789616,4.04929577941998,328037.298917755,0.0,1.0
2003-12-30,13.73,13.78,13.6,13.7,70866,4.10308716246763,4.1180292133142,4.06423783026655,4.09412193195969,237136.122503144,0.0,1.0
2003-12-31,13.85,13.9,13.69,13.7,68898,4.13894808449939,4.15389013534596,4.09113352179038,4.09412193195969,230550.6811196,0.0,1.0
2004-01-02,13.95,14.25,13.8,13.99,119488,4.16883218619253,4.25848449127194,4.12400603365283,4.18078582686978,399838.018311399,0.0,1.0
2004-01-05,14.45,14.45,14.23,14.25,157283,4.31825269465821,4.31825269465821,4.25250767093331,4.25848449127194,526309.94772757,0.0,1.0
2004-01-06,14.45,14.55,14.33,14.45,152461,4.31825269465821,4.34813679635135,4.28239177262645,4.31825269465821,510174.277833542,0.0,1.0
2004-01-07,14.26,14.37,14.15,14.37,206398,4.29055013238867,4.32364694266657,4.25745332211078,4.32364694266657,685980.909017236,0.0973,1.0
2004-01-08,14.32,14.34,14.16,14.26,150984,4.3086029379948,4.31462053986351,4.26046212304514,4.29055013238867,501807.873947704,0.0,1.0
2004-01-09,14.26,14.38,14.14,14.22,158268,4.29055013238867,4.32665574360092,4.25444452117643,4.27851492865126,526016.853401389,0.0,1.0
2004-01-12,14.1,14.12,14.0,14.04,196358,4.24240931743901,4.24842691930772,4.21232130809547,4.22435651183289,652612.134481954,0.0,1.0
2004-01-13,13.97,14.13,13.89,14.11,223720,4.20329490529241,4.25143572024207,4.17922449781758,4.24541811837337,743552.015839959,0.0,1.0
2004-01-14,14.0,14.03,13.85,13.96,139764,4.21232130809547,4.22134771089853,4.16718929408016,4.20028610435806,464517.271329591,0.0,1.0
2004-01-15,13.89,14.04,13.79,13.91,256201,4.17922449781758,4.22435651183289,4.14913648847404,4.18524209968629,851505.319194588,0.0,1.0
2004-01-16,13.78,13.87,13.65,13.84,88189,4.14612768753969,4.17320689594887,4.10701327539309,4.16418049314581,293103.471861747,0.0,1.0
2004-01-20,13.83,13.9,13.7,13.78,103839,4.16117169221146,4.18223329875193,4.12205728006486,4.14612768753969,345117.547706085,0.0,1.0
2004-01-21,14.08,14.11,13.77,13.83,160925,4.2363917155703,4.24541811837337,4.14311888660533,4.16117169221146,534847.613754002,0.0,1.0
2004-01-22,14.19,14.32,14.1,14.11,229035,4.2694885258482,4.3086029379948,4.24240931743901,4.24541811837337,761216.860128307,0.0,1.0
2004-01-23,14.01,14.22,13.85,14.16,182087,4.21533010902983,4.27851492865126,4.16718929408016,4.26046212304514,605181.279761534,0.0,1.0
2004-01-26,13.82,13.94,13.73,13.9,143898,4.1581628912771,4.19426850248935,4.13108368286792,4.18223329875193,478256.963951987,0.0,1.0
2004-01-27,13.86,14.08,13.8,13.95,149311,4.17019809501452,4.2363917155703,4.1521452894084,4.1972773034237,496247.519386197,0.0,1.0
2004-01-28,13.7,14.04,13.69,13.85,107677,4.12205728006486,4.22435651183289,4.1190484791305,4.16718929408016,357873.459724652,0.0,1.0
2004-01-29,13.5,13.67,13.25,13.63,153937,4.06188126137778,4.11303087726179,3.98666123801893,4.10099567352438,511622.414904146,0.0,1.0
2004-01-30,13.41,13.58,13.19,13.37,332283,4.03480205296859,4.08595166885261,3.96860843241281,4.02276684923118,1104370.17020986,0.0,1.0
2004-02-02,13.22,13.29,13.1,13.25,207382,3.97763483521587,3.99869644175635,3.94152922400362,3.98666123801893,689251.314808342,0.0,1.0
2004-02-03,13.19,13.23,13.11,13.23,146260,3.96860843241281,3.98064363615022,3.94453802493798,3.98064363615022,486107.267283892,0.0,1.0
2004-02-04,12.85,12.97,12.83,12.9,489272,3.86630920064477,3.90241481185702,3.86029159877607,3.88135320531654,1626136.16079943,0.0,1.0
2004-02-05,12.88,13.08,12.85,13.06,188976,3.87533560344784,3.93551162213491,3.86630920064477,3.92949402026621,628077.443882406,0.0,1.0
2004-02-06,13.3,13.37,13.0,13.0,159941,4.0017052426907,4.02276684923118,3.91144121466008,3.91144121466008,531577.207962895,0.0,1.0
2004-02-09,13.76,13.92,13.66,13.7,151280,4.14011008567098,4.18825090062064,4.11002207632744,4.12205728006486,502791.654551533,0.0,1.0
2004-02-10,13.94,14.04,13.84,13.96,220768,4.19426850248935,4.22435651183289,4.16418049314581,4.20028610435806,733740.798466637,0.0,1.0
2004-02-11,14.13,14.14,13.67,13.83,240650,4.25143572024207,4.25444452117643,4.11303087726179,4.16117169221146,799820.278079234,0.0,1.0
2004-02-12,14.04,14.13,13.87,13.95,111417,4.22435651183289,4.25143572024207,4.17320689594887,4.1972773034237,370303.660597357,0.0,1.0
2004-02-13,13.9,14.06,13.84,14.05,78740,4.18223329875193,4.2303741137016,4.16418049314581,4.22736531276724,261698.934951003,0.0,1.0
2004-02-17,14.06,14.1,13.91,14.0,149016,4.2303741137016,4.24240931743901,4.18524209968629,4.21232130809547,495267.062365489,0.0,1.0
2004-02-18,13.92,14.16,13.92,14.08,140157,4.18825090062064,4.26046212304514,4.18825090062064,4.2363917155703,465823.439496161,0.0,1.0
2004-02-19,14.09,14.3,14.04,14.05,132677,4.23940051650466,4.30258533612609,4.22435651183289,4.22736531276724,440963.037750752,0.0,1.0
2004-02-20,13.78,14.0,13.7,14.0,201772,4.14612768753969,4.21232130809547,4.12205728006486,4.21232130809547,670606.013499285,0.0,1.0
2004-02-23,13.82,13.94,13.7,13.94,152264,4.1581628912771,4.19426850248935,4.12205728006486,4.19426850248935,506062.06034264,0.0,1.0
2004-02-24,13.71,13.83,13.58,13.6,99606,4.12506608099921,4.16117169221146,4.08595166885261,4.09196927072132,331048.820354706,0.0,1.0
2004-02-25,13.74,13.79,13.65,13.71,173032,4.13409248380227,4.14913648847404,4.10701327539309,4.12506608099921,575086.234600482,0.0,1.0
2004-02-26,13.57,13.69,13.44,13.48,228740,4.08294286791826,4.1190484791305,4.04382845577165,4.05586365950907,760236.403107598,0.0,1.0
2004-02-27,13.81,13.88,13.69,13.71,195177,4.15515409034275,4.17621569688323,4.1190484791305,4.12506608099921,648686.982816,0.0,1.0
2004-03-01,13.94,13.94,13.77,13.85,142224,4.19426850248935,4.19426850248935,4.14311888660533,4.16718929408016,472693.285807359,0.0,1.0
2004-03-02,13.68,13.85,13.6,13.82,135630,4.11603967819615,4.16718929408016,4.09196927072132,4.1581628912771,450777.578707194,0.0,1.0
2004-03-03,13.55,13.61,13.4,13.56,121555,4.07692526604955,4.09497807165567,4.03179325203424,4.0799340669839,403998.1462785,0.0,1.0
2004-03-04,13.74,13.85,13.58,13.58,91043,4.13409248380227,4.16718929408016,4.08595166885261,4.08595166885261,302588.978089207,0.0,1.0
2004-03-05,13.89,14.03,13.77,13.77,121063,4.17922449781758,4.22134771089853,4.14311888660533,4.14311888660533,402362.943382947,0.0,1.0
2004-03-08,13.9,14.0,13.85,13.95,91043,4.18223329875193,4.21232130809547,4.16718929408016,4.1972773034237,302588.978089207,0.0,1.0
2004-03-09,13.75,14.2,13.67,13.8,279134,4.13710128473663,4.27249732678255,4.11303087726179,4.1521452894084,927725.050909488,0.0,1.0
2004-03-10,13.49,13.66,13.48,13.62,150787,4.05887246044342,4.11002207632744,4.05586365950907,4.09798687259002,501153.128072859,0.0,1.0
2004-03-11,13.22,13.43,13.15,13.3,131594,3.97763483521587,4.0408196548373,3.95657322867539,4.0017052426907,437363.597230661,0.0,1.0
2004-03-12,13.16,13.23,13.02,13.13,153642,3.95958202960975,3.98064363615022,3.91745881652879,3.95055562680668,510641.957883438,0.0,1.0
2004-03-15,12.51,12.88,12.0,12.87,496850,3.76400996887674,3.87533560344784,3.61056112122469,3.87232680251348,1651322.2736907,0.0,1.0
2004-03-16,12.8,12.99,12.67,12.9121,1250591,3.851265195973,3.90843241372573,3.8121507838264,3.88499385444711,4156443.13892951,0.0,1.0
2004-03-17,13.14,13.19,12.98,13.02,188780,3.95356442774104,3.96860843241281,3.90542361279137,3.91745881652879,627426.021590682,0.0,1.0
2004-03-18,12.88,12.99,12.82,12.94,111909,3.87533560344784,3.90843241372573,3.85728279784171,3.89338840905396,371938.86349291,0.0,1.0
2004-03-19,12.94,13.1,12.85,12.9,149902,3.89338840905396,3.94152922400362,3.86630920064477,3.88135320531654,498211.757010734,0.0,1.0
2004-03-22,12.7,12.83,12.62,12.8,101083,3.82117718662946,3.86029159877607,3.79710677915463,3.851265195973,335957.752624489,0.0,1.0
2004-03-23,12.92,13.03,12.7,13.03,185532,3.88737080718525,3.92046761746314,3.82117718662946,3.92046761746314,616631.023613531,0.0,1.0
2004-03-24,12.81,12.98,12.7,12.92,196850,3.85427399690736,3.90542361279137,3.82117718662946,3.88737080718525,654247.337377507,0.0,1.0
2004-03-25,13.18,13.23,12.97,13.01,265748,3.96559963147845,3.98064363615022,3.90241481185702,3.91445001559444,883235.567251195,0.0,1.0
2004-03-26,13.04,13.17,12.95,13.1,135138,3.9234764183975,3.9625908305441,3.89639720998831,3.94152922400362,449142.375811641,0.0,1.0
2004-03-29,13.23,13.42,13.17,13.2,156890,3.98064363615022,4.03781085390295,3.9625908305441,3.97161723334716,521436.95586059,0.0,1.0
2004-03-30,13.19,13.29,13.15,13.19,117126,3.96860843241281,3.99869644175635,3.95657322867539,3.96860843241281,389277.996635396,0.0,1.0
2004-03-31,13.28,13.43,13.17,13.2,156398,3.99568764082199,4.0408196548373,3.9625908305441,3.97161723334716,519801.752965036,0.0,1.0
2004-04-01,13.49,13.7,13.36,13.38,130020,4.05887246044342,4.12205728006486,4.01975804829682,4.02577565016553,432132.277398138,0.0,1.0
2004-04-02,13.51,13.66,13.5,13.55,137500,4.06489006231213,4.11002207632744,4.06188126137778,4.07692526604955,456992.679143547,0.0,1.0
2004-04-05,13.54,13.58,13.45,13.48,88780,4.07391646511519,4.08595166885261,4.04683725670601,4.05586365950907,295067.709486285,0.0,1.0
2004-04-06,13.44,13.59,13.4,13.54,205709,4.07842966651672,4.1239478547591,4.06629148298542,4.10877512534497,677890.557411839,0.115,1.0
2004-04-07,13.65,13.71,13.5,13.51,178346,4.14215513005605,4.160362405353,4.09663694181367,4.0996714876965,587718.910461728,0.0,1.0
2004-04-08,13.61,13.85,13.51,13.73,103642,4.13001694652475,4.20284604771255,4.0996714876965,4.16643149711865,341540.395176087,0.0,1.0
2004-04-12,13.65,13.72,13.55,13.58,39272,4.14215513005605,4.16339695123582,4.1118096712278,4.12091330887627,129416.39875104,0.0,1.0
2004-04-13,13.47,13.63,13.42,13.63,94291,4.0875333041652,4.1360860382904,4.07236057475107,4.1360860382904,310725.240747462,0.0,1.0
2004-04-14,13.31,13.55,13.18,13.31,381102,4.03898057004,4.1118096712278,3.99953147356328,4.03898057004,1255878.19303369,0.0,1.0
2004-04-15,13.29,13.38,13.15,13.33,150000,4.03291147827435,4.06022239121978,3.9904278359148,4.04504966180565,494307.89907965,0.0,1.0
2004-04-16,13.41,13.53,13.29,13.29,100098,4.06932602886825,4.10574057946215,4.03291147827435,4.03291147827435,329861.547213832,0.0,1.0
2004-04-19,13.4,13.5,13.3,13.44,63484,4.06629148298542,4.09663694181367,4.03594602415718,4.07842966651672,209204.284434484,0.0,1.0
2004-04-20,13.17,13.36,13.1,13.33,160630,3.99649692768045,4.05415329945412,3.97525510650068,4.04504966180565,529337.852194428,0.0,1.0
2004-04-21,13.09,13.18,12.9,13.09,73130,3.97222056061785,3.99953147356328,3.91456418884418,3.97222056061785,240991.577731299,0.0,1.0
2004-04-22,13.38,13.43,13.14,13.14,225394,4.06022239121978,4.0753951206339,3.98739329003198,3.98739329003198,742760.230701057,0.0,1.0
2004-04-23,13.29,13.35,13.05,13.31,101673,4.03291147827435,4.0511187535713,3.96008237708655,4.03898057004,335051.780154168,0.0,1.0
2004-04-26,13.37,13.55,13.3,13.39,110728,4.05718784533695,4.1118096712278,4.03594602415718,4.0632569371026,364891.50032861,0.0,1.0
2004-04-27,13.52,13.75,13.45,13.47,80315,4.10270603357932,4.1725005888843,4.08146421239955,4.0875333041652,264668.926097214,0.0,1.0
2004-04-28,13.17,13.35,13.14,13.35,147244,3.99649692768045,4.0511187535713,3.98739329003198,4.0511187535713,485225.81528056,0.0,1.0
2004-04-29,13.15,13.4,13.07,13.18,261024,3.9904278359148,4.06629148298542,3.9661514688522,3.99953147356328,860174.833662444,0.0,1.0
2004-04-30,13.17,13.32,13.09,13.2,114862,3.99649692768045,4.04201511592283,3.97222056061785,4.00560056532893,378514.626027245,0.0,1.0
2004-05-03,13.35,13.4,13.22,13.32,73819,4.0511187535713,4.06629148298542,4.01166965709458,4.04201511592283,243262.098681071,0.0,1.0
2004-05-04,13.58,13.73,13.42,13.49,249213,4.12091330887627,4.16643149711865,4.07236057475107,4.09360239593085,821253.029688913,0.0,1.0
2004-05-05,13.75,13.91,13.61,13.61,102559,4.1725005888843,4.2210533230095,4.13001694652475,4.13001694652475,337971.492144732,0.0,1.0
2004-05-06,13.7,13.7,13.28,13.5,175098,4.15732785947017,4.15732785947017,4.02987693239153,4.09663694181367,577015.496753658,0.0,1.0
2004-05-07,12.88,13.08,12.81,13.07,430610,3.90849509707853,3.96918601473503,3.88725327589875,3.9661514688522,1419026.16281792,0.0,1.0
2004-05-10,12.47,12.58,12.27,12.51,238484,3.78407871588271,3.81745872059378,3.72338779822621,3.796216899414,785896.833360741,0.0,1.0
2004-05-11,12.75,12.76,12.5,12.66,213484,3.8690460006018,3.87208054648463,3.79318235353118,3.84173508765638,703512.183514134,0.0,1.0
2004-05-12,12.75,12.84,12.41,12.82,309350,3.8690460006018,3.89635691354723,3.76587144058576,3.89028782178158,1019427.65720193,0.0,1.0
2004-05-13,12.62,12.75,12.32,12.55,120768,3.82959690412508,3.8690460006018,3.73856052764033,3.8083550829453,397977.175707008,0.0,1.0
2004-05-14,12.61,12.8,12.52,12.61,89469,3.82656235824225,3.88421873001593,3.79925144529683,3.82656235824225,294834.889485048,0.0,1.0
2004-05-17,12.48,12.56,12.4,12.48,85138,3.78711326176553,3.81138962882813,3.76283689470293,3.78711326176553,280562.572745622,0.0,1.0
2004-05-18,12.57,12.63,12.44,12.49,103740,3.81442417471095,3.8326314500079,3.77497507823423,3.79014780764836,341863.343003486,0.0,1.0
2004-05-19,12.87,13.08,12.86,13.0,81890,3.9054605511957,3.96918601473503,3.90242600531288,3.94490964767243,269859.159037551,0.0,1.0
2004-05-20,12.68,12.76,12.58,12.74,48524,3.84780417942203,3.87208054648463,3.81745872059378,3.86601145471898,159905.309966273,0.0,1.0
2004-05-21,12.73,12.9,12.66,12.88,53740,3.86297690883615,3.91456418884418,3.84173508765638,3.90849509707853,177094.043310269,0.0,1.0
2004-05-24,12.95,13.04,12.85,12.98,140748,3.9297369182583,3.95704783120373,3.89939145943005,3.93884055590678,463818.987864417,0.0,1.0
2004-05-25,13.19,13.21,12.91,12.95,123819,4.0025660194461,4.00863511121175,3.917598734727,3.9297369182583,408031.398374288,0.0,1.0
2004-05-26,13.27,13.33,12.96,13.25,188386,4.0268423865087,4.04504966180565,3.93277146414113,4.02077329474305,620804.585840126,0.0,1.0
2004-05-27,13.43,13.47,13.28,13.4,139075,4.0753951206339,4.0875333041652,4.02987693239153,4.06629148298542,458305.807096682,0.0,1.0
2004-05-28,13.28,13.39,13.2,13.38,70866,4.02987693239153,4.0632569371026,4.00560056532893,4.06022239121978,233530.82384119,0.0,1.0
2004-06-01,13.13,13.13,12.99,13.1,74409,3.98435874414915,3.98435874414915,3.9418751017896,3.97525510650068,245206.376417451,0.0,1.0
2004-06-02,13.2,13.28,13.13,13.25,73524,4.00560056532893,4.02987693239153,3.98435874414915,4.02077329474305,242289.959812881,0.0,1.0
2004-06-03,13.12,13.29,13.09,13.15,120374,3.98132419826633,4.03291147827435,3.97222056061785,3.9904278359148,396678.793625425,0.0,1.0
2004-06-04,13.43,13.55,13.34,13.35,76378,4.0753951206339,4.1118096712278,4.04808420768847,4.0511187535713,251694.99143937,0.0,1.0
2004-06-07,13.8,13.95,13.58,13.65,108957,4.18767331829842,4.2331915065408,4.12091330887627,4.14215513005605,359055.371733476,0.0,1.0
2004-06-08,13.7,13.74,13.59,13.6,84252,4.15732785947017,4.16946604300147,4.1239478547591,4.12698240064192,277642.860755058,0.0,1.0
2004-06-09,13.24,13.57,13.2,13.54,141929,4.01773874886023,4.11787876299345,4.00560056532893,4.10877512534497,467710.838723171,0.0,1.0
2004-06-10,13.4,13.47,13.29,13.34,54035,4.06629148298542,4.0875333041652,4.03291147827435,4.04808420768847,178066.182178459,0.0,1.0
2004-06-14,13.06,13.19,13.0,13.16,208071,3.96311692296938,4.0025660194461,3.94490964767243,3.99346238179763,685674.259129345,0.0,1.0
2004-06-15,13.34,13.46,13.25,13.25,237008,4.04808420768847,4.08449875828237,4.02077329474305,4.02077329474305,781032.843633799,0.0,1.0
2004-06-16,13.29,13.34,13.2,13.3,73031,4.03291147827435,4.04808420768847,4.00560056532893,4.03594602415718,240665.334517906,0.0,1.0
2004-06-17,13.47,13.55,13.31,13.34,89075,4.0875333041652,4.1118096712278,4.03898057004,4.04808420768847,293536.507403466,0.0,1.0
2004-06-18,13.61,13.65,13.48,13.52,153051,4.13001694652475,4.14215513005605,4.09056785004802,4.10270603357932,504362.12174693,0.0,1.0
2004-06-21,13.48,13.6,13.46,13.55,75591,4.09056785004802,4.12698240064192,4.08449875828237,4.1118096712278,249101.522662199,0.0,1.0
2004-06-22,13.48,13.6,13.28,13.35,309646,4.09056785004802,4.12698240064192,4.02987693239153,4.0511187535713,1020403.09145612,0.0,1.0
2004-06-23,13.49,13.52,13.35,13.47,215157,4.09360239593085,4.10270603357932,4.0511187535713,4.0875333041652,709025.364281868,0.0,1.0
2004-06-24,13.59,13.7,13.5,13.55,90748,4.1239478547591,4.15732785947017,4.09663694181367,4.1118096712278,299049.6881712,0.0,1.0
2004-06-25,13.4,13.59,13.35,13.55,96555,4.06629148298542,4.1239478547591,4.0511187535713,4.1118096712278,318185.994637571,0.0,1.0
2004-06-28,13.53,13.69,13.44,13.59,51969,4.10574057946215,4.15429331358735,4.07842966651672,4.1239478547591,171257.914715135,0.0,1.0
2004-06-29,13.44,13.56,13.41,13.47,100197,4.07842966651672,4.11484421711062,4.06932602886825,4.0875333041652,330187.790427225,0.0,1.0
2004-06-30,13.5,13.53,13.35,13.5,83071,4.09663694181367,4.10574057946215,4.0511187535713,4.09663694181367,273751.009896304,0.0,1.0
2004-07-01,13.26,13.49,13.21,13.47,283071,4.02380784062588,4.09360239593085,4.00863511121175,4.0875333041652,932828.20866917,0.0,1.0
2004-07-02,13.56,13.61,13.39,13.39,135433,4.11484421711062,4.13001694652475,4.0632569371026,4.0632569371026,446304.011307029,0.0,1.0
2004-07-06,13.36,13.46,13.3,13.46,74114,4.05415329945412,4.08449875828237,4.03594602415718,4.08449875828237,244234.237549262,0.0,1.0
2004-07-07,13.54,13.64,13.44,13.48,166831,4.14051647527932,4.17109636062112,4.10993658993752,4.12216854407424,545557.964443944,0.1046,1.0
2004-07-08,13.55,13.7,13.5,13.58,116732,4.1435744638135,4.1894442918262,4.1282845211426,4.15274842941604,381728.049975547,0.0,1.0
2004-07-09,13.57,13.59,13.42,13.5,95866,4.14969044088186,4.15580641795022,4.10382061286917,4.1282845211426,313493.654173284,0.0,1.0
2004-07-12,13.57,13.68,13.48,13.6,99213,4.14969044088186,4.18332831475784,4.12216854407424,4.1588644064844,324438.757343521,0.0,1.0
2004-07-13,13.59,13.65,13.53,13.59,183661,4.15580641795022,4.1741543491553,4.13745848674514,4.15580641795022,600594.142022401,0.0,1.0
2004-07-14,13.59,13.7,13.52,13.53,99409,4.15580641795022,4.1894442918262,4.13440049821096,4.13745848674514,325079.701538731,0.0,1.0
2004-07-15,13.44,13.61,13.43,13.61,123032,4.10993658993752,4.16192239501858,4.10687860140335,4.16192239501858,402329.827678713,0.0,1.0
2004-07-16,13.49,13.6,13.45,13.59,151083,4.12522653260842,4.1588644064844,4.1129945784717,4.15580641795022,494060.06043292,0.0,1.0
2004-07-19,13.47,13.6,13.39,13.39,113780,4.11911055554006,4.1588644064844,4.09464664726663,4.09464664726663,372074.645566064,0.0,1.0
2004-07-20,13.51,13.6,13.47,13.49,80020,4.13134250967678,4.1588644064844,4.11911055554006,4.12522653260842,261675.278064655,0.0,1.0
2004-07-21,13.3,13.48,13.23,13.48,136417,4.06712475045901,4.12216854407424,4.04571883071975,4.12216854407424,446100.429989327,0.0,1.0
2004-07-22,13.31,13.39,13.17,13.3,101083,4.07018273899319,4.09464664726663,4.02737089951467,4.06712475045901,330553.888185572,0.0,1.0
2004-07-23,12.84,13.03,12.78,13.03,187402,3.92645727788674,3.98455906003616,3.90810934668166,3.98455906003616,612827.673829948,0.0,1.0
2004-07-26,12.82,12.9,12.77,12.84,104626,3.92034130081838,3.94480520909182,3.90505135814748,3.92645727788674,342139.935551019,0.0,1.0
2004-07-27,13.14,13.19,13.0,13.12,68307,4.01819693391213,4.03348687658303,3.97538509443362,4.01208095684377,223372.322153991,0.0,1.0
2004-07-28,13.09,13.15,12.97,13.15,48524,4.00290699124124,4.02125492244631,3.96621112883108,4.02125492244631,158679.470042605,0.0,1.0
2004-07-29,13.25,13.32,13.15,13.18,90157,4.05183480778811,4.07324072752737,4.02125492244631,4.03042888804885,294824.519426082,0.0,1.0
2004-07-30,13.18,13.36,13.15,13.32,125098,4.03042888804885,4.08547268166409,4.02125492244631,4.07324072752737,409085.902715973,0.0,1.0
2004-08-02,13.32,13.37,13.22,13.28,106988,4.07324072752737,4.08853067019827,4.04266084218557,4.06100877339065,349863.967127984,0.0,1.0
2004-08-03,13.21,13.39,13.2,13.34,108858,4.03960285365139,4.09464664726663,4.03654486511721,4.07935670459573,355979.097970035,0.0,1.0
2004-08-04,13.26,13.31,13.13,13.15,67618,4.05489279632229,4.07018273899319,4.01513894537795,4.02125492244631,221119.207100423,0.0,1.0
2004-08-05,13.16,13.36,13.13,13.3,155315,4.02431291098049,4.08547268166409,4.01513894537795,4.06712475045901,507899.222851935,0.0,1.0
2004-08-06,13.24,13.37,13.18,13.29,122441,4.04877681925393,4.08853067019827,4.03042888804885,4.06406676192483,400397.184722749,0.0,1.0
2004-08-09,13.13,13.23,13.07,13.12,108563,4.01513894537795,4.04571883071975,3.99679101417288,4.01208095684377,355014.411553776,0.0,1.0
2004-08-10,13.21,13.24,13.11,13.13,102953,4.03960285365139,4.04877681925393,4.0090229683096,4.01513894537795,336669.019027623,0.0,1.0
2004-08-11,13.09,13.09,12.84,12.98,156496,4.00290699124124,4.00290699124124,3.92645727788674,3.96926911736526,511761.238640417,0.0,1.0
2004-08-12,13.01,13.1,12.95,13.0,93110,3.9784430829678,4.00596497977542,3.96009515176272,3.97538509443362,304481.19395901,0.0,1.0
2004-08-13,13.02,13.09,12.94,13.04,94488,3.98150107150198,4.00290699124124,3.95703716322854,3.98761704857034,308987.424066147,0.0,1.0
2004-08-16,13.11,13.11,12.9,12.94,148130,4.0090229683096,4.0090229683096,3.94480520909182,3.95703716322854,484403.38589999,0.0,1.0
2004-08-17,13.22,13.35,13.16,13.3,45276,4.04266084218557,4.08241469312991,4.02431291098049,4.06712475045901,148058.109093418,0.0,1.0
2004-08-18,13.49,13.51,13.23,13.23,61909,4.12522653260842,4.13134250967678,4.04571883071975,4.04571883071975,202450.072353221,0.0,1.0
2004-08-19,13.37,13.49,13.34,13.47,125492,4.08853067019827,4.12522653260842,4.07935670459573,4.11911055554006,410374.331353282,0.0,1.0
2004-08-20,13.35,13.42,13.25,13.29,130217,4.08241469312991,4.10382061286917,4.05183480778811,4.06406676192483,425825.664630656,0.0,1.0
2004-08-23,13.28,13.43,13.27,13.43,71752,4.06100877339065,4.10687860140335,4.05795078485647,4.10687860140335,234637.897421833,0.0,1.0
2004-08-24,13.27,13.31,13.15,13.29,69488,4.05795078485647,4.07018273899319,4.02125492244631,4.06406676192483,227234.337942473,0.0,1.0
2004-08-25,13.26,13.28,13.1,13.1,247441,4.05489279632229,4.06100877339065,4.00596497977542,4.00596497977542,809162.615341117,0.0,1.0
2004-08-26,13.34,13.34,13.16,13.16,84941,4.07935670459573,4.07935670459573,4.02431291098049,4.02431291098049,277767.555537238,0.0,1.0
2004-08-27,13.22,13.27,13.07,13.21,132776,4.04266084218557,4.05795078485647,3.99679101417288,4.03960285365139,434193.910526276,0.0,1.0
2004-08-30,13.14,13.27,13.13,13.27,63386,4.01819693391213,4.05795078485647,4.01513894537795,4.05795078485647,207280.044681407,0.0,1.0
2004-08-31,13.4,13.42,13.19,13.19,118898,4.09770463580081,4.10382061286917,4.03348687658303,4.03348687658303,388811.137357302,0.0,1.0
2004-09-01,13.53,13.56,13.45,13.5,76870,4.13745848674514,4.14663245234768,4.1129945784717,4.1282845211426,251374.389213072,0.0,1.0
2004-09-02,13.73,13.74,13.52,13.52,68307,4.19861825742874,4.20167624596292,4.13440049821096,4.13440049821096,223372.322153991,0.0,1.0
2004-09-03,13.71,13.75,13.59,13.63,46654,4.19250228036038,4.2047342344971,4.15580641795022,4.16803837208694,152564.339200555,0.0,1.0
2004-09-07,13.78,13.89,13.65,13.65,97047,4.21390820009964,4.24754607397561,4.1741543491553,4.1741543491553,317355.669961766,0.0,1.0
2004-09-08,13.8,13.93,13.65,13.7,85630,4.220024177168,4.25977802811233,4.1741543491553,4.1894442918262,280020.670590807,0.0,1.0
2004-09-09,13.78,13.8,13.64,13.73,57283,4.21390820009964,4.220024177168,4.17109636062112,4.19861825742874,187322.481296896,0.0,1.0
2004-09-10,13.86,13.91,13.8,13.82,36811,4.23837210837307,4.25366205104397,4.220024177168,4.22614015423635,120376.514131942,0.0,1.0
2004-09-13,13.94,14.03,13.8,13.98,143799,4.26283601664651,4.29035791345413,4.220024177168,4.27506797078323,470240.481259926,0.0,1.0
2004-09-14,13.96,13.99,13.86,13.9,76476,4.26895199371487,4.27812595931741,4.23837210837307,4.25060406250979,250085.960575763,0.0,1.0
2004-09-15,13.7,13.79,13.61,13.75,136909,4.1894442918262,4.21696618863381,4.16192239501858,4.2047342344971,447709.330724241,0.0,1.0
2004-09-16,13.74,13.78,13.55,13.57,157874,4.20167624596292,4.21390820009964,4.1435744638135,4.14969044088186,516267.468747554,0.0,1.0
2004-09-17,13.76,13.8,13.67,13.67,96457,4.20779222303128,4.220024177168,4.18027032622366,4.18027032622366,315426.297129247,0.0,1.0
2004-09-20,13.6,13.65,13.51,13.65,84744,4.1588644064844,4.1741543491553,4.13134250967678,4.1741543491553,277123.341218584,0.0,1.0
2004-09-21,13.86,13.94,13.69,13.75,54035,4.23837210837307,4.26283601664651,4.18638630329202,4.2047342344971,176701.120347708,0.0,1.0
2004-09-22,13.66,13.72,13.55,13.72,131201,4.17721233768948,4.19556026889456,4.1435744638135,4.19556026889456,429043.466100484,0.0,1.0
2004-09-23,13.65,13.72,13.58,13.66,81102,4.1741543491553,4.19556026889456,4.15274842941604,4.17721233768948,265213.551632087,0.0,1.0
2004-09-24,13.55,13.62,13.49,13.6,73819,4.1435744638135,4.16498038355276,4.12522653260842,4.1588644064844,241397.242582539,0.0,1.0
2004-09-27,13.52,13.62,13.38,13.45,157382,4.13440049821096,4.16498038355276,4.09158865873245,4.1129945784717,514658.56801264,0.0,1.0
2004-09-28,13.66,13.71,13.58,13.62,146260,4.17721233768948,4.19250228036038,4.15274842941604,4.16498038355276,478288.25505794,0.0,1.0
2004-09-29,13.67,13.71,13.56,13.66,64272,4.18027032622366,4.19250228036038,4.14663245234768,4.17721233768948,210177.37405363,0.0,1.0
2004-09-30,13.8,13.87,13.72,13.77,120472,4.220024177168,4.24143009690725,4.19556026889456,4.21085021156546,393958.311659648,0.0,1.0
2004-10-01,14.12,14.12,13.93,13.93,160039,4.31787981026175,4.31787981026175,4.25977802811233,4.25977802811233,523347.286005864,0.0,1.0
2004-10-04,14.29,14.39,14.25,14.35,96850,4.3698656153428,4.4004455006846,4.35763366120608,4.38821354654788,316711.455643112,0.0,1.0
2004-10-05,14.27,14.36,14.22,14.31,83366,4.36374963827444,4.39127153508206,4.34845969560354,4.37598159241116,272617.111111447,0.0,1.0
2004-10-06,14.46,14.49,14.29,14.35,116732,4.42185142042386,4.43102538602639,4.3698656153428,4.38821354654788,381728.049975546,0.0,1.0
2004-10-07,14.62,14.67,14.56,14.56,200197,4.47077923697073,4.48606917964163,4.45243130576565,4.45243130576565,654668.903308043,0.0,1.0
2004-10-08,14.56,14.67,14.49,14.57,112402,4.48444844571851,4.51832820732765,4.46288859742179,4.48752842404662,364944.12630889,0.1047,1.0
2004-10-11,14.53,14.56,14.46,14.56,58465,4.4752085107342,4.48444844571851,4.45364866243748,4.48444844571851,189822.764227053,0.0,1.0
2004-10-12,14.44,14.54,14.24,14.54,96358,4.44748870578127,4.47828848906231,4.38588913921921,4.47828848906231,312852.850686571,0.0,1.0
2004-10-13,14.49,14.55,14.35,14.53,168701,4.46288859742179,4.48136846739041,4.41976890082834,4.4752085107342,547734.373520364,0.0,1.0
2004-10-14,14.51,14.65,14.45,14.52,449902,4.469048554078,4.51216825067144,4.45056868410938,4.4721285324061,1460731.05740665,0.0,1.0
2004-10-15,14.75,14.81,14.57,14.6,453346,4.54296803395248,4.5614479039211,4.48752842404662,4.49676835903093,1471912.95426798,0.0,1.0
2004-10-18,14.9,14.95,14.77,14.8,228150,4.58916770887403,4.60456760051455,4.54912799060868,4.55836792559299,740751.965422084,0.0,1.0
2004-10-19,14.95,15.1,14.89,15.0,220472,4.60456760051455,4.6507672754361,4.58608773054593,4.61996749215506,715823.218586621,0.0,1.0
2004-10-20,14.99,15.1,14.96,14.97,142421,4.61688751382696,4.6507672754361,4.60764757884265,4.61072755717075,462409.097818885,0.0,1.0
2004-10-21,15.05,15.11,14.97,15.02,120177,4.63536738379558,4.6538472537642,4.61072755717075,4.62612744881127,390187.81042529,0.0,1.0
2004-10-22,15.04,15.2347,15.0,15.19,441043,4.63228740546748,4.69225458351565,4.61996749215506,4.67848708038903,1431967.86800636,0.0,1.0
2004-10-25,15.0,15.05,14.89,14.96,96555,4.61996749215506,4.63536738379558,4.58608773054593,4.60764757884265,313492.465576723,0.0,1.0
2004-10-26,15.09,15.11,14.95,15.0,219882,4.64768729710799,4.6538472537642,4.60456760051455,4.61996749215506,713907.620692259,0.0,1.0
2004-10-27,15.32,15.38,15.16,15.21,212402,4.71852679865437,4.73700666862299,4.66924714540472,4.68464703704523,689621.73552304,0.0,1.0
2004-10-28,15.71,15.75,15.53,15.53,141535,4.8386459534504,4.85096586676281,4.78320634354454,4.78320634354454,459532.454201248,0.0,1.0
2004-10-29,15.75,15.82,15.65,15.71,79528,4.85096586676281,4.87252571505954,4.82016608348178,4.8386459534504,258209.60905583,0.0,1.0
2004-11-01,15.83,15.9,15.67,15.76,325984,4.87560569338764,4.89716554168437,4.82632604013799,4.85404584509092,1058397.05762066,0.0,1.0
2004-11-02,15.92,16.02,15.85,15.85,216142,4.90332549834057,4.93412528162161,4.88176565004385,4.88176565004385,701764.678107649,0.0,1.0
2004-11-03,16.12,16.2,16.04,16.14,108563,4.96492506490264,4.98956489152747,4.94028523827781,4.97108502155885,352479.752891158,0.0,1.0
2004-11-04,16.3,16.34,16.05,16.1,112303,5.0203646748085,5.03268458812091,4.94336521660592,4.95876510824643,364622.695475767,0.0,1.0
2004-11-05,16.35,16.42,16.25,16.33,88681,5.03576456644902,5.05732441474574,5.00496478316798,5.02960460979281,287927.350627201,0.0,1.0
2004-11-08,16.34,16.35,16.25,16.3,79232,5.03268458812091,5.03576456644902,5.00496478316798,5.0203646748085,257248.563332556,0.0,1.0
2004-11-09,16.11,16.17,16.02,16.1,113386,4.96184508657454,4.98032495654316,4.93412528162161,4.95876510824643,368138.953983556,0.0,1.0
2004-11-10,16.03,16.13,15.98,16.07,174705,4.93720525994971,4.96800504323074,4.92180536830919,4.94952517326212,567228.017177582,0.0,1.0
2004-11-11,15.88,15.93,15.75,15.76,247539,4.89100558502816,4.90640547666868,4.85096586676281,4.85404584509092,803703.707072616,0.0,1.0
2004-11-12,15.88,15.9,15.7,15.85,337992,4.89100558502816,4.89716554168437,4.8355659751223,4.88176565004385,1097384.34493509,0.0,1.0
2004-11-15,15.77,15.93,15.71,15.77,181004,4.85712582341902,4.90640547666868,4.8386459534504,4.85712582341902,587679.459781981,0.0,1.0
2004-11-16,15.74,15.82,15.66,15.8,227756,4.84788588843471,4.87252571505954,4.82324606180988,4.86636575840333,739472.735641781,0.0,1.0
2004-11-17,16.2,16.35,16.07,16.07,252067,4.98956489152747,5.03576456644902,4.94952517326212,4.94952517326212,818405.109217832,0.0,1.0
2004-11-18,16.14,16.26,16.06,16.17,272343,4.97108502155885,5.00804476149609,4.94644519493402,4.98032495654316,884236.741262093,0.0,1.0
2004-11-19,16.04,16.37,16.0,16.37,160532,4.94028523827781,5.04192452310522,4.9279653249654,5.04192452310522,521211.45962366,0.0,1.0
2004-11-22,16.1,16.16,15.96,15.99,157480,4.95876510824643,4.97724497821505,4.91564541165299,4.9248853466373,511302.298990445,0.0,1.0
2004-11-23,16.17,16.39,16.06,16.18,262008,4.98032495654316,5.04808447976143,4.94644519493402,4.98340493487126,850681.310349811,0.0,1.0
2004-11-24,16.36,16.43,16.25,16.32,168307,5.03884454477712,5.06040439307384,5.00496478316798,5.02652463146471,546455.14374006,0.0,1.0
2004-11-26,16.64,16.72,16.57,16.57,126575,5.12508393796402,5.14972376458884,5.10352408966729,5.10352408966729,410960.683862811,0.0,1.0
2004-11-29,16.45,16.68,16.44,16.68,150591,5.06656434973005,5.13740385127643,5.06348437140195,5.13740385127643,488935.258491681,0.0,1.0
2004-11-30,16.38,16.53,16.37,16.47,177165,5.04500450143333,5.09120417635488,5.04192452310522,5.07272430638626,575215.086364249,0.0,1.0
2004-12-01,16.65,16.67,16.45,16.45,141535,5.12816391629212,5.13432387294833,5.06656434973005,5.06656434973005,459532.454201248,0.0,1.0
2004-12-02,16.59,16.73,16.53,16.7,132185,5.1096840463235,5.15280374291695,5.09120417635488,5.14356380793264,429175.097739725,0.0,1.0
2004-12-03,16.73,16.74,16.57,16.59,151378,5.15280374291695,5.15588372124505,5.10352408966729,5.1096840463235,491490.471276196,0.0,1.0
2004-12-06,16.72,16.75,16.6,16.65,366634,5.14972376458884,5.15896369957315,5.1127640246516,5.12816391629212,1190378.50576621,0.0,1.0
2004-12-07,16.71,16.92,16.71,16.92,85039,5.14664378626074,5.21132333115091,5.14664378626074,5.21132333115091,276102.592099621,0.0,1.0
2004-12-08,16.7,16.72,16.52,16.69,102264,5.14356380793264,5.14972376458884,5.08812419802678,5.14048382960453,332028.310286759,0.0,1.0
2004-12-09,16.7,16.76,16.51,16.72,104528,5.14356380793264,5.16204367790126,5.08504421969867,5.14972376458884,339379.011359367,0.0,1.0
2004-12-10,16.64,16.65,16.52,16.58,149606,5.12508393796402,5.12816391629212,5.08812419802678,5.1066040679954,485737.184040922,0.0,1.0
2004-12-13,16.84,16.93,16.74,16.8,141339,5.18668350452608,5.21440330947901,5.15588372124505,5.17436359121367,458896.086087188,0.0,1.0
2004-12-14,16.83,16.88,16.71,16.8,159154,5.18360352619798,5.1990034178385,5.14664378626074,5.17436359121367,516737.402168689,0.0,1.0
2004-12-15,16.9,17.0,16.87,16.9,112598,5.2051633744947,5.23596315777574,5.19592343951039,5.2051633744947,365580.494422949,0.0,1.0
2004-12-16,16.8,16.93,16.71,16.88,121850,5.17436359121367,5.21440330947901,5.14664378626074,5.1990034178385,395619.666827442,0.0,1.0
2004-12-17,16.82,16.92,16.62,16.67,146654,5.18052354786988,5.21132333115091,5.11892398130781,5.13432387294833,476152.70101692,0.0,1.0
2004-12-20,16.93,17.0,16.87,17.0,172933,5.21440330947901,5.23596315777574,5.19592343951039,5.23596315777574,561474.729942307,0.0,1.0
2004-12-21,17.22,17.33,16.9,16.98,333465,5.30372268099401,5.33760244260315,5.2051633744947,5.22980320111953,1082686.18956597,0.0,1.0
2004-12-22,17.34,17.39,17.23,17.25,219783,5.34068242093125,5.35608231257177,5.30680265932211,5.31296261597832,713586.189859137,0.0,1.0
2004-12-23,17.52,17.55,17.41,17.46,131594,5.39612203083711,5.40536196582142,5.36224226922798,5.37764216086849,427256.253069269,0.0,1.0
2004-12-27,17.67,17.74,17.59,17.62,147835,5.44232170575866,5.46388155405539,5.41768187913384,5.42692181411815,479987.14358174,0.0,1.0
2004-12-28,17.7,17.73,17.63,17.7,99409,5.45156164074297,5.46080157572728,5.43000179244625,5.45156164074297,322758.764543695,0.0,1.0
2004-12-29,17.77,17.82,17.7,17.73,205413,5.4731214890397,5.48852138068021,5.45156164074297,5.46080157572728,666930.017415062,0.0,1.0
2004-12-30,17.75,17.85,17.71,17.8,128346,5.46696153238349,5.49776131566452,5.45464161907108,5.48236142402401,416710.724321994,0.0,1.0
2004-12-31,17.74,17.81,17.58,17.7,55610,5.46388155405539,5.48544140235211,5.41460190080573,5.45156164074297,180553.218483989,0.0,1.0
2005-01-03,17.64,17.79,17.6,17.78,132972,5.43308177077435,5.4792814456959,5.42076185746194,5.4762014673678,431730.31052424,0.0,1.0
2005-01-04,17.21,17.55,17.15,17.55,180118,5.30064270266591,5.40536196582142,5.28216283269729,5.40536196582142,584802.816164343,0.0,1.0
2005-01-05,17.04,17.24,16.97,17.01,161220,5.28250163031338,5.34450282315743,5.26080121281796,5.27320145138677,520054.510581765,0.1111,1.0
2005-01-06,17.08,17.23,17.01,17.15,111319,5.29490186888219,5.34140276351523,5.27320145138677,5.31660228637761,359086.639768338,0.0,1.0
2005-01-07,16.95,17.19,16.87,17.18,249902,5.25460109353356,5.32900252494642,5.22980061639593,5.32590246530422,806119.974590027,0.0,1.0
2005-01-10,17.03,17.17,16.91,16.95,182874,5.27940157067118,5.32280240566201,5.24220085496474,5.25460109353356,589904.779606312,0.0,1.0
2005-01-11,16.92,17.06,16.83,17.02,148425,5.24530091460695,5.28870174959778,5.21740037782712,5.27630151102897,478781.111109654,0.0,1.0
2005-01-12,16.97,16.99,16.8,16.85,138287,5.26080121281796,5.26700133210237,5.20810019890051,5.22360049711153,446078.514482202,0.0,1.0
2005-01-13,16.85,16.9595,16.82,16.94,107087,5.22360049711153,5.25754615019365,5.21430031818492,5.25150103389135,345435.289509177,0.0,1.0
2005-01-14,16.78,16.84,16.67,16.77,116240,5.20190007961611,5.22050043746933,5.16779942355188,5.19880001997391,374960.527912321,0.0,1.0
2005-01-18,16.78,16.88,16.57,16.66,161713,5.20190007961611,5.23290067603814,5.13679882712985,5.16469936390968,521644.802566114,0.0,1.0
2005-01-19,16.64,16.8,16.61,16.8,98524,5.15849924462527,5.20810019890051,5.14919906569866,5.20810019890051,317813.240296228,0.0,1.0
2005-01-20,16.41,16.47,16.31,16.44,241831,5.08719787285461,5.10579823070783,5.05619727643258,5.09649805178122,780084.991617038,0.0,1.0
2005-01-21,16.39,16.48,16.342,16.37,86417,5.0809977535702,5.10889829035003,5.06611746728763,5.0747976342858,278759.152964548,0.0,1.0
2005-01-24,16.3,16.37,16.24,16.35,160827,5.05309721679038,5.0747976342858,5.03449685893716,5.06859751500139,518786.793036432,0.0,1.0
2005-01-25,16.36,16.45,16.27,16.38,148032,5.0716975746436,5.09959811142342,5.04379703786377,5.077897693928,477513.393564321,0.0,1.0
2005-01-26,16.59,16.64,16.44,16.44,253346,5.14299894641426,5.15849924462527,5.09649805178122,5.09649805178122,817229.438269742,0.0,1.0
2005-01-27,16.59,16.64,16.49,16.52,180118,5.14299894641426,5.15849924462527,5.11199834999223,5.12129852891884,581014.628067028,0.0,1.0
2005-01-28,16.71,16.72,16.52,16.65,148524,5.18019966212069,5.18329972176289,5.12129852891884,5.16159930426747,479100.45980428,0.0,1.0
2005-01-31,16.87,16.91,16.79,16.79,69193,5.22980061639593,5.24220085496474,5.20500013925831,5.20500013925831,223198.931588414,0.0,1.0
2005-02-01,17.02,17.07,16.86,16.87,158071,5.27630151102897,5.29180180923999,5.22670055675373,5.22980061639593,509896.641497148,0.0,1.0
2005-02-02,17.12,17.15,17.02,17.15,113976,5.307302107451,5.31660228637761,5.27630151102897,5.31660228637761,367657.442612996,0.0,1.0
2005-02-03,17.08,17.09,16.88,16.93,106398,5.29490186888219,5.29800192852439,5.23290067603814,5.24840097424915,343212.751624356,0.0,1.0
2005-02-04,17.09,17.09,16.9,16.94,95177,5.29800192852439,5.29800192852439,5.23910079532254,5.25150103389135,307016.673822359,0.0,1.0
2005-02-07,16.88,17.0,16.78,16.93,236417,5.23290067603814,5.27010139174457,5.20190007961611,5.24840097424915,762620.811488705,0.0,1.0
2005-02-08,16.85,16.88,16.73,16.76,80020,5.22360049711153,5.23290067603814,5.1863997814051,5.1956999603317,258124.066100687,0.0,1.0
2005-02-09,16.82,16.91,16.76,16.81,390453,5.21430031818492,5.24220085496474,5.1956999603317,5.21120025854272,1259501.57437155,0.0,1.0
2005-02-10,17.09,17.13,17.0,17.0,92224,5.29800192852439,5.3104021670932,5.27010139174457,5.27010139174457,297491.050638213,0.0,1.0
2005-02-11,17.25,17.34,17.05,17.09,194094,5.34760288279964,5.37550341957946,5.28560168995558,5.29800192852439,626097.631663919,0.0,1.0
2005-02-14,17.31,17.4,17.24,17.29,156988,5.36620324065285,5.39410377743268,5.34450282315743,5.36000312136845,506403.160322604,0.0,1.0
2005-02-15,17.22,17.44,17.14,17.39,543898,5.33830270387303,5.40650401600149,5.31350222673541,5.39100371779047,1754475.92231982,0.0,1.0
2005-02-16,17.14,17.2,17.0,17.08,134449,5.31350222673541,5.33210258458862,5.27010139174457,5.29490186888219,433698.107512763,0.0,1.0
2005-02-17,17.2,17.37,17.2,17.24,146063,5.33210258458862,5.38480359850607,5.33210258458862,5.34450282315743,471161.902860094,0.0,1.0
2005-02-18,17.22,17.3,17.15,17.2,177461,5.33830270387303,5.36310318101065,5.31660228637761,5.33210258458862,572443.82522237,0.0,1.0
2005-02-22,17.01,17.2,16.98,17.05,106102,5.27320145138677,5.33210258458862,5.26390127246016,5.28560168995558,342257.931284868,0.0,1.0
2005-02-23,17.13,17.2,17.0,17.05,203150,5.3104021670932,5.33210258458862,5.27010139174457,5.28560168995558,655309.972861218,0.0,1.0
2005-02-24,17.22,17.29,17.04,17.2,475787,5.33830270387303,5.36000312136845,5.28250163031338,5.33210258458862,1534767.24616156,0.0,1.0
2005-02-25,17.33,17.45,17.15,17.21,125984,5.37240335993726,5.40960407564369,5.31660228637761,5.33520264423082,406392.18125005,0.0,1.0
2005-02-28,17.29,17.408,17.17,17.31,124114,5.36000312136845,5.39658382514644,5.32280240566201,5.36620324065285,400360.039240449,0.0,1.0
2005-03-01,17.41,17.44,17.3,17.31,177461,5.39720383707488,5.40650401600149,5.36310318101065,5.36620324065285,572443.825222371,0.0,1.0
2005-03-02,17.16,17.29,17.08,17.08,93996,5.31970234601981,5.36000312136845,5.29490186888219,5.29490186888219,303207.069697578,0.0,1.0
2005-03-03,17.13,17.19,17.04,17.13,158858,5.3104021670932,5.32900252494642,5.28250163031338,5.3104021670932,512435.302332205,0.0,1.0
2005-03-04,17.36,17.45,17.23,17.23,114961,5.38170353886387,5.40960407564369,5.34140276351523,5.34140276351523,370834.800837305,0.0,1.0
2005-03-07,17.38,17.45,17.3,17.35,106594,5.38790365814827,5.40960407564369,5.36310318101065,5.37860347922166,343844.997524827,0.0,1.0
2005-03-08,17.5,17.6,17.42,17.48,126969,5.4251043738547,5.45610497027673,5.40030389671708,5.4189042545703,409569.539474359,0.0,1.0
2005-03-09,17.36,17.4984,17.33,17.43,185925,5.38170353886387,5.42460836431195,5.37240335993726,5.40340395635928,599746.525740693,0.0,1.0
2005-03-10,17.46,17.54,17.3,17.36,161319,5.41270413528589,5.43750461242351,5.36310318101065,5.38170353886387,520373.859276391,0.0,1.0
2005-03-11,17.3,17.45,17.26,17.37,82382,5.36310318101065,5.40960407564369,5.35070294244184,5.38480359850607,265743.274350248,0.0,1.0
2005-03-14,17.19,17.29,17.07,17.22,104528,5.32900252494642,5.36000312136845,5.29180180923999,5.33830270387303,337180.609614755,0.0,1.0
2005-03-15,17.02,17.12,17.01,17.11,186614,5.27630151102897,5.307302107451,5.27320145138677,5.3042020478088,601969.063625515,0.0,1.0
2005-03-16,16.87,17.0,16.85,16.98,125984,5.22980061639593,5.27010139174457,5.22360049711153,5.26390127246016,406392.18125005,0.0,1.0
2005-03-17,16.84,16.9,16.74,16.84,126772,5.22050043746933,5.23910079532254,5.1894998410473,5.22050043746933,408934.067829497,0.0,1.0
2005-03-18,16.44,16.86,16.35,16.84,853346,5.09649805178122,5.22670055675373,5.06859751500139,5.22050043746933,2752676.07236637,0.0,1.0
2005-03-21,16.21,16.3,16.12,16.25,184547,5.02519668001056,5.05309721679038,4.99729614323073,5.03759691857937,595301.449971051,0.0,1.0
2005-03-22,16.24,16.59,16.17,16.51,175197,5.03449685893716,5.14299894641426,5.01279644144175,5.11819846927664,565140.739923046,0.0,1.0
2005-03-23,16.23,16.3,16.16,16.2,125492,5.03139679929496,5.05309721679038,5.00969638179954,5.02209662036835,404805.115010091,0.0,1.0
2005-03-24,16.17,16.38,16.12,16.17,117815,5.01279644144175,5.077897693928,4.99729614323073,5.01279644144175,380041.075326824,0.0,1.0
2005-03-28,16.15,16.25,16.13,16.2,68110,5.00659632215734,5.03759691857937,5.00039620287293,5.02209662036835,219705.450413869,0.0,1.0
2005-03-29,16.14,16.28,16.11,16.2,169488,5.00349626251514,5.04689709750598,4.99419608358853,5.02209662036835,546724.965199616,0.0,1.0
2005-03-30,16.27,16.35,16.14,16.2,215945,5.04379703786377,5.06859751500139,5.00349626251514,5.02209662036835,696583.372333329,0.0,1.0
2005-03-31,16.27,16.47,16.25,16.4,141929,5.04379703786377,5.10579823070783,5.03759691857937,5.08409781321241,457826.675551168,0.0,1.0
2005-04-01,16.35,16.7,16.27,16.7,252264,5.06859751500139,5.17709960247849,5.04379703786377,5.17709960247849,813739.182839588,0.0,1.0
2005-04-04,16.19,16.26,16.01,16.12,152854,5.01899656072615,5.04069697822157,4.9631954871665,4.99729614323073,493067.933013678,0.0,1.0
2005-04-05,16.35,16.43,16.25,16.27,108071,5.06859751500139,5.09339799213902,5.03759691857937,5.04379703786377,348609.421989095,0.0,1.0
2005-04-06,16.35,16.45,16.31,16.4,271358,5.11643143528058,5.14772459390615,5.10391417183035,5.13207801459337,867148.002689241,0.1543,1.0
2005-04-07,16.32,16.45,16.3,16.38,88386,5.10704348769291,5.14772459390615,5.1007848559678,5.12581938286825,282445.121815798,0.0,1.0
2005-04-08,16.33,16.4,16.25,16.28,78051,5.11017280355547,5.13207801459337,5.08513827665501,5.09452622424268,249418.733768298,0.0,1.0
2005-04-11,16.41,16.5,16.32,16.4,156102,5.13520733045592,5.16337117321894,5.10704348769291,5.13207801459337,498837.467536597,0.0,1.0
2005-04-12,16.47,16.47,16.192,16.31,271358,5.15398322563126,5.15398322563126,5.06698824465218,5.10391417183035,867148.002689241,0.0,1.0
2005-04-13,16.3,16.45,16.23,16.34,59252,5.1007848559678,5.14772459390615,5.0788796449299,5.11330211941802,189344.900299025,0.0,1.0
2005-04-14,16.09,16.25,16.07,16.25,100098,5.0350692228541,5.08513827665501,5.02881059112899,5.08513827665501,319871.832682978,0.0,1.0
2005-04-15,15.85,16.05,15.8,16.02,163484,4.95996564215273,5.02255195940387,4.94431906283995,5.0131640118162,522427.288201004,0.0,1.0
2005-04-18,15.79,15.93,15.7,15.78,105906,4.94118974697739,4.98500016905319,4.91302590421438,4.93806043111484,338431.799957277,0.0,1.0
2005-04-19,15.86,15.9,15.76,15.8,171063,4.96309495801529,4.97561222146552,4.93180179938972,4.94431906283995,546646.639435836,0.0,1.0
2005-04-20,15.73,15.89,15.67,15.78,196850,4.92241385180205,4.97248290560296,4.90363795662671,4.93806043111484,629051.232428663,0.0,1.0
2005-04-21,15.89,15.89,15.73,15.82,238583,4.97248290560296,4.97248290560296,4.92241385180205,4.95057769456506,762412.650172861,0.0,1.0
2005-04-22,15.84,15.93,15.72,15.82,121752,4.95683632629018,4.98500016905319,4.9192845359395,4.95057769456506,389069.066043457,0.0,1.0
2005-04-25,15.83,15.83,15.7,15.75,88583,4.95370701042762,4.95370701042762,4.91302590421438,4.92867248352717,283074.652386224,0.0,1.0
2005-04-26,15.62,15.71,15.59,15.65,142421,4.88799137731393,4.91615522007694,4.87860342972625,4.8973793249016,455118.646551803,0.0,1.0
2005-04-27,15.53,15.62,15.44,15.48,115748,4.85982753455091,4.88799137731393,4.8316636917879,4.84418095523813,369882.763785384,0.0,1.0
2005-04-28,15.44,15.58,15.4,15.4,111909,4.8316636917879,4.8754741138637,4.81914642833767,4.81914642833767,357614.906628698,0.0,1.0
2005-04-29,15.48,15.56,15.34,15.47,126673,4.84418095523813,4.86921548213858,4.80037053316233,4.84105163937557,404794.54795751,0.0,1.0
2005-05-02,15.66,15.7,15.57,15.65,158858,4.90050864076415,4.91302590421438,4.87234479800114,4.8973793249016,507644.504349264,0.0,1.0
2005-05-03,15.78,15.86,15.7,15.73,90846,4.93806043111484,4.96309495801529,4.91302590421438,4.92241385180205,290306.264979498,0.0,1.0
2005-05-04,15.95,16.09,15.8,15.81,106496,4.9912588007783,5.0350692228541,4.94431906283995,4.94744837870251,340317.196081904,0.0,1.0
2005-05-05,15.91,16.05,15.75,15.93,154035,4.97874153732808,5.02255195940387,4.92867248352717,4.98500016905319,492232.189927096,0.0,1.0
2005-05-06,15.86,15.94,15.77,15.85,110925,4.96309495801529,4.98812948491575,4.93493111525228,4.95996564215273,354470.449363218,0.0,1.0
2005-05-09,15.85,15.88,15.68,15.74,37992,4.95996564215273,4.96935358974041,4.90676727248927,4.92554316766461,121406.728079399,0.0,1.0
2005-05-10,15.61,15.69,15.56,15.66,81398,4.88486206145137,4.90989658835182,4.86921548213858,4.90050864076415,260114.362292244,0.0,1.0
2005-05-11,15.81,15.86,15.68,15.8,191929,4.94744837870251,4.96309495801529,4.90676727248927,4.94431906283995,613325.750514609,0.0,1.0
2005-05-12,15.68,15.84,15.61,15.79,197539,4.90676727248927,4.95683632629018,4.88486206145137,4.94118974697739,631252.991631829,0.0,1.0
2005-05-13,15.67,15.83,15.59,15.66,160532,4.90363795662671,4.95370701042762,4.87860342972625,4.90050864076415,512993.916404562,0.0,1.0
2005-05-16,15.85,15.87,15.68,15.68,115945,4.95996564215273,4.96622427387785,4.90676727248927,4.90676727248927,370512.294355811,0.0,1.0
2005-05-17,15.76,15.7996,15.65,15.72,178740,4.93180179938972,4.94419389020545,4.8973793249016,4.9192845359395,571179.158162556,0.0,1.0
2005-05-18,16.03,16.11,15.81,15.85,292323,5.01629332767876,5.04132785457922,4.94744837870251,4.95996564215273,934143.476846553,0.0,1.0
2005-05-19,16.06,16.1,15.98,16.03,389469,5.02568127526643,5.03819853871666,5.00064674836598,5.01629332767876,1244581.93773309,0.0,1.0
2005-05-20,15.89,15.94,15.79,15.91,399409,4.97248290560296,4.98812948491575,4.94118974697739,4.97874153732808,1276346.06905308,0.0,1.0
2005-05-23,16.02,16.09,15.91,15.94,83169,5.0131640118162,5.0350692228541,4.97874153732808,4.98812948491575,265773.746252779,0.0,1.0
2005-05-24,15.97,16.0,15.84,15.88,92126,4.99751743250342,5.00690538009109,4.95683632629018,4.96935358974041,294396.615893944,0.0,1.0
2005-05-25,15.84,15.93,15.78,15.86,64370,4.95683632629018,4.98500016905319,4.93806043111484,4.96309495801529,205699.912783505,0.0,1.0
2005-05-26,15.9,15.91,15.79,15.83,58071,4.97561222146552,4.97874153732808,4.94118974697739,4.95370701042762,185570.912463118,0.0,1.0
2005-05-27,15.84,15.87,15.69,15.73,89961,4.95683632629018,4.96622427387785,4.90989658835182,4.92241385180205,287478.170792557,0.0,1.0
2005-05-31,15.69,15.75,15.66,15.72,103445,4.90989658835182,4.92867248352717,4.90050864076415,4.9192845359395,330567.461206924,0.0,1.0
2005-06-01,15.73,15.86,15.6,15.6,111811,4.92241385180205,4.96309495801529,4.88173274558881,4.88173274558881,357301.739136811,0.0,1.0
2005-06-02,15.82,15.87,15.74,15.75,76870,4.95057769456506,4.96622427387785,4.92554316766461,4.92867248352717,245644.745932392,0.0,1.0
2005-06-03,15.57,15.71,15.48,15.63,92421,4.87234479800114,4.91615522007694,4.84418095523813,4.89112069317648,295339.313956258,0.0,1.0
2005-06-06,15.65,15.69,15.54,15.57,128740,4.8973793249016,4.90989658835182,4.86295685041347,4.87234479800114,411399.82556701,0.0,1.0
2005-06-07,15.64,15.73,15.58,15.68,89961,4.89425000903904,4.92241385180205,4.8754741138637,4.90676727248927,287478.170792557,0.0,1.0
2005-06-08,15.44,15.62,15.39,15.57,75197,4.8316636917879,4.88799137731393,4.81601711247512,4.87234479800114,240298.529463745,0.0,1.0
2005-06-09,15.59,15.66,15.44,15.48,82185,4.87860342972625,4.90050864076415,4.8316636917879,4.84418095523813,262629.288987298,0.0,1.0
2005-06-10,15.5,15.58,15.35,15.58,60335,4.85043958696324,4.8754741138637,4.80349984902489,4.8754741138637,192805.720643045,0.0,1.0
2005-06-13,15.51,15.51,15.35,15.39,45669,4.8535689028258,4.8535689028258,4.80349984902489,4.81601711247512,145939.246806119,0.0,1.0
2005-06-14,15.5,15.58,15.41,15.43,54626,4.85043958696324,4.8754741138637,4.82227574420023,4.82853437592534,174562.116447285,0.0,1.0
2005-06-15,15.56,15.6,15.4,15.57,38681,4.86921548213858,4.88173274558881,4.81914642833767,4.87234479800114,123608.487282566,0.0,1.0
2005-06-16,15.56,15.67,15.47,15.63,765256,4.86921548213858,4.90363795662671,4.84105163937557,4.89112069317648,2445441.85889474,0.0,1.0
2005-06-17,15.87,15.9,15.76,15.8,256201,4.96622427387785,4.97561222146552,4.93180179938972,4.94431906283995,818712.495806227,0.0,1.0
2005-06-20,15.65,15.7,15.55,15.69,92520,4.8973793249016,4.91302590421438,4.86608616627603,4.90989658835182,295655.677034797,0.0,1.0
2005-06-21,15.54,15.55,15.35,15.44,246555,4.86295685041347,4.86608616627603,4.80349984902489,4.8316636917879,787887.866961894,0.0,1.0
2005-06-22,15.59,15.61,15.48,15.54,86811,4.87860342972625,4.88486206145137,4.84418095523813,4.86295685041347,277412.072839038,0.0,1.0
2005-06-23,15.34,15.54,15.31,15.42,115846,4.80037053316233,4.86295685041347,4.79098258557466,4.82540506006279,370195.931277271,0.0,1.0
2005-06-24,15.38,15.43,15.26,15.34,85925,4.81288779661256,4.82853437592534,4.77533600626188,4.80037053316233,274580.783065445,0.0,1.0
2005-06-27,15.24,15.28,15.15,15.26,220374,4.76907737453676,4.78159463798699,4.74091353177375,4.77533600626188,704224.212828215,0.0,1.0
2005-06-28,15.12,15.13,15.03,15.11,201969,4.73152558418608,4.73465490004864,4.70336174142307,4.72839626832352,645409.440499794,0.0,1.0
2005-06-29,15.29,15.4,15.18,15.24,219980,4.78472395384955,4.81914642833767,4.75030147936142,4.76907737453676,702965.151687361,0.0,1.0
2005-06-30,15.36,15.55,15.32,15.53,81496,4.80662916488745,4.86608616627603,4.79411190143722,4.85982753455091,260427.529784131,0.0,1.0
2005-07-01,15.36,15.51,15.32,15.42,222047,4.80662916488745,4.8535689028258,4.79411190143722,4.82540506006279,709570.429296861,0.0,1.0
2005-07-05,15.27,15.37,15.19,15.27,124311,4.77846532212443,4.80975848075,4.75343079522398,4.77846532212443,397246.572285697,0.0,1.0
2005-07-06,15.2,15.26,15.18,15.19,54823,4.79342345194746,4.81234486031041,4.78711631582647,4.79026988388696,173844.353279793,0.1178,1.0
2005-07-07,15.08,15.2,14.84,14.91,91831,4.75558063522155,4.79342345194746,4.67989500176975,4.70196997819319,291197.139996657,0.0,1.0
2005-07-08,15.31,15.42,15.06,15.08,127165,4.82811270061287,4.86280194927827,4.74927349910057,4.75558063522155,403241.653773506,0.0,1.0
2005-07-11,15.53,15.54,15.35,15.42,332382,4.89749119794368,4.90064476600417,4.84072697285483,4.86280194927827,1053987.08264495,0.0,1.0
2005-07-12,15.87,15.93,15.73,15.74,203937,5.0047125120004,5.02363392036335,4.96056255915352,4.96371612721401,646686.534389239,0.0,1.0
2005-07-13,15.8,15.83,15.71,15.76,111614,4.98263753557696,4.99209823975844,4.95425542303254,4.97002326333499,353929.256825983,0.0,1.0
2005-07-14,15.89,15.93,15.76,15.92,188189,5.01101964812139,5.02363392036335,4.97002326333499,5.02048035230286,596749.448212812,0.0,1.0
2005-07-15,15.89,15.95,15.79,15.88,55906,5.01101964812139,5.02994105648434,4.97948396751647,5.00786608006089,177278.5585331,0.0,1.0
2005-07-18,15.93,16.1,15.75,15.89,127854,5.02363392036335,5.07724457739171,4.9668696952745,5.01101964812139,405426.480569008,0.0,1.0
2005-07-19,16.25,16.26,16.01,16.08,202362,5.12454809829909,5.12770166635958,5.04886246484729,5.07093744127073,641692.191569333,0.0,1.0
2005-07-20,16.45,16.5,16.18,16.22,114665,5.18761945950892,5.20338729981138,5.10247312187565,5.11508739411761,363604.012345686,0.0,1.0
2005-07-21,16.6,16.6,16.34,16.5,129724,5.2349229804163,5.2349229804163,5.15293021084351,5.20338729981138,411356.27172661,0.0,1.0
2005-07-22,16.49,16.69,16.44,16.68,104232,5.20023373175089,5.26330509296073,5.18446589144843,5.26015152490023,330520.851304369,0.0,1.0
2005-07-25,16.28,16.36,16.1,16.24,118406,5.13400880248056,5.1592373469645,5.07724457739171,5.1213945302386,375466.765672204,0.0,1.0
2005-07-26,16.5,16.61,16.42,16.46,78937,5.20338729981138,5.23807654847679,5.17815875532745,5.19077302756942,250310.120111031,0.0,1.0
2005-07-27,16.85,16.9,16.67,16.7,140157,5.31376218192859,5.32953002223105,5.25699795683974,5.26645866102122,444439.432767926,0.0,1.0
2005-07-28,17.0,17.07,16.85,16.85,149705,5.36106570283597,5.38314067925941,5.31376218192859,5.31376218192859,474716.248796152,0.0,1.0
2005-07-29,16.8,16.9,16.78,16.83,91732,5.29799434162614,5.32953002223105,5.29168720550515,5.30745504580761,290883.209876548,0.0,1.0
2005-08-01,16.92,17.0,16.86,16.99,67913,5.33583715835204,5.36106570283597,5.31691574998909,5.35791213477548,215352.891383007,0.0,1.0
2005-08-02,16.94,16.95,16.8,16.85,85827,5.34214429447302,5.34529786253351,5.29799434162614,5.31376218192859,272158.388066046,0.0,1.0
2005-08-03,17.05,17.07,16.9,16.94,72539,5.37683354313843,5.38314067925941,5.32953002223105,5.34214429447302,230021.989722615,0.0,1.0
2005-08-04,16.97,17.02,16.81,16.97,317520,5.35160499865449,5.36737283895695,5.30114790968663,5.35160499865449,1006859.51249293,0.0,1.0
2005-08-05,16.9,16.96,16.81,16.9,190453,5.32953002223105,5.348451430594,5.30114790968663,5.32953002223105,603928.61782822,0.0,1.0
2005-08-08,17.02,17.1,16.97,17.08,148524,5.36737283895695,5.39260138344089,5.35160499865449,5.3862942473199,470971.284434052,0.0,1.0
2005-08-09,17.15,17.19,17.03,17.07,135335,5.40836922374335,5.42098349598531,5.37052640701745,5.38314067925941,429148.816210729,0.0,1.0
2005-08-10,17.21,17.44,17.15,17.32,123524,5.4272906321063,5.49982269749761,5.40836922374335,5.46197988077171,391696.00157841,0.0,1.0
2005-08-11,17.57,17.59,17.44,17.47,108268,5.540819082284,5.54712621840498,5.49982269749761,5.50928340167908,343319.052968584,0.0,1.0
2005-08-12,17.55,17.59,17.44,17.5,112500,5.53451194616302,5.54712621840498,5.49982269749761,5.51874410586056,356738.772850386,0.0,1.0
2005-08-15,17.47,17.51,17.36,17.41,157283,5.50928340167908,5.52189767392105,5.47459415301367,5.49036199331613,498746.172535355,0.0,1.0
2005-08-16,17.18,17.38,17.13,17.37,105217,5.41782992792482,5.48090128913466,5.40206208762236,5.47774772107416,333644.297448881,0.0,1.0
2005-08-17,17.04,17.14,16.92,16.96,93602,5.37367997507794,5.40521565568285,5.33583715835204,5.348451430594,296813.00103415,0.0,1.0
2005-08-18,16.83,16.9,16.76,16.76,128051,5.30745504580761,5.32953002223105,5.28538006938417,5.28538006938417,406051.16979791,0.0,1.0
2005-08-19,16.95,16.96,16.78,16.78,98622,5.34529786253351,5.348451430594,5.29168720550515,5.29168720550515,312731.477831563,0.0,1.0
2005-08-22,17.12,17.15,17.02,17.12,221654,5.39890851956187,5.40836922374335,5.36737283895695,5.39890851956187,702867.341843375,0.0,1.0
2005-08-23,16.92,17.02,16.84,17.01,414469,5.33583715835204,5.36737283895695,5.3106086138681,5.36421927089646,1314285.88839579,0.0,1.0
2005-08-24,16.83,16.91,16.77,16.9,233563,5.30745504580761,5.33268359029154,5.28853363744466,5.32953002223105,740630.915584488,0.0,1.0
2005-08-25,16.82,16.87,16.74,16.78,80413,5.30430147774712,5.32006931804958,5.27907293326318,5.29168720550515,254990.532810828,0.0,1.0
2005-08-26,16.64,16.78,16.61,16.75,210630,5.24753725265827,5.29168720550515,5.23807654847679,5.28222650132368,667910.11311535,0.0,1.0
2005-08-29,16.58,16.6,16.3853,16.5,2408661,5.22861584429532,5.2349229804163,5.16721587415754,5.20338729981138,7637891.28313409,0.0,1.0
2005-08-30,16.58,16.58,16.4,16.45,541437,5.22861584429532,5.22861584429532,5.17185161920646,5.18761945950892,1716902.8529404,0.0,1.0
2005-08-31,16.72,16.73,16.39,16.43,435827,5.2727657971422,5.27591936520269,5.16869805114597,5.18131232338794,1382012.34804503,0.0,1.0
2005-09-01,16.99,17.11,16.92,16.97,126673,5.35791213477548,5.39575495150138,5.33583715835204,5.35160499865449,401681.516206907,0.0,1.0
2005-09-02,17.12,17.21,17.06,17.09,68504,5.39890851956187,5.4272906321063,5.37998711119892,5.3894478153804,217226.959069715,0.0,1.0
2005-09-06,17.51,17.52,17.41,17.42,185728,5.52189767392105,5.52505124198154,5.49036199331613,5.49351556137662,588945.589368503,0.0,1.0
2005-09-07,17.46,17.53,17.36,17.42,146457,5.50612983361859,5.52820481004203,5.47459415301367,5.49351556137662,464416.804047548,0.0,1.0
2005-09-08,17.46,17.55,17.4,17.42,113878,5.50612983361859,5.53451194616302,5.48720842525564,5.49351556137662,361108.42644139,0.0,1.0
2005-09-09,17.64,17.68,17.53,17.6,126476,5.56289405870744,5.57550833094941,5.52820481004203,5.55027978646548,401056.826978005,0.0,1.0
2005-09-12,17.31,17.36,17.25,17.25,97244,5.45882631271121,5.47459415301367,5.43990490434826,5.43990490434826,308361.82424056,0.0,1.0
2005-09-13,17.12,17.22,17.09,17.2,120768,5.39890851956187,5.43044420016679,5.3894478153804,5.42413706404581,382956.694396405,0.0,1.0
2005-09-14,17.11,17.24,17.06,17.2,88878,5.39575495150138,5.43675133628777,5.37998711119892,5.42413706404581,281833.143585748,0.0,1.0
2005-09-15,17.06,17.09,16.99,17.09,175197,5.37998711119892,5.3894478153804,5.35791213477548,5.3894478153804,555551.669218393,0.0,1.0
2005-09-16,17.15,17.22,17.03,17.12,151772,5.40836922374335,5.43044420016679,5.37052640701745,5.39890851956187,481270.729182657,0.0,1.0
2005-09-19,16.98,17.07,16.94,16.97,144685,5.35475856671499,5.38314067925941,5.34214429447302,5.35160499865449,458797.771998739,0.0,1.0
2005-09-20,16.92,17.08,16.81,16.98,147638,5.33583715835204,5.3862942473199,5.30114790968663,5.35475856671499,468161.768409648,0.0,1.0
2005-09-21,16.83,16.95,16.78,16.9,52461,5.30745504580761,5.34529786253351,5.29168720550515,5.32953002223105,166354.424555592,0.0,1.0
2005-09-22,16.94,16.94,16.73,16.8,168996,5.34214429447302,5.34214429447302,5.27591936520269,5.29799434162614,535888.22805888,0.0,1.0
2005-09-23,16.86,16.92,16.8,16.8,75492,5.31691574998909,5.33583715835204,5.29799434162614,5.29799434162614,239385.986133523,0.0,1.0
2005-09-26,17.18,17.25,17.09,17.09,112795,5.41782992792482,5.43990490434826,5.3894478153804,5.3894478153804,357674.221188083,0.0,1.0
2005-09-27,17.11,17.15,17.02,17.13,168406,5.39575495150138,5.40836922374335,5.36737283895695,5.40206208762236,534017.331383486,0.0,1.0
2005-09-28,17.43,17.52,17.39,17.41,160827,5.49666912943712,5.52505124198154,5.48405485719515,5.49036199331613,509984.23663297,0.0,1.0
2005-09-29,17.58,17.6,17.35,17.38,216634,5.54397265034449,5.55027978646548,5.47144058495318,5.48090128913466,686948.865045962,0.0,1.0
2005-09-30,17.54,17.64,17.51,17.57,229035,5.53135837810252,5.56289405870744,5.52189767392105,5.540819082284,726272.576353675,0.0,1.0
2005-10-03,17.49,17.54,17.44,17.51,214370,5.51559053780007,5.53135837810252,5.49982269749761,5.52189767392105,679769.695430554,0.0,1.0
2005-10-04,17.52,17.7,17.51,17.53,355118,5.52505124198154,5.58181546707039,5.52189767392105,5.52820481004203,1126083.19588519,0.0,1.0
2005-10-05,17.17,17.39,17.15,17.37,201476,5.45153526335536,5.5213860355125,5.44518519315925,5.5150359653164,634563.06395986,0.11688,1.0
2005-10-06,17.31,17.41,17.21,17.22,234547,5.49598575472808,5.52773610570861,5.46423540374757,5.46741043884562,738722.542449689,0.0,1.0
2005-10-07,17.43,17.49,17.29,17.4,126181,5.53408617590471,5.55313638649302,5.48963568453198,5.52456107061055,397416.079203077,0.0,1.0
2005-10-10,17.39,17.51,17.35,17.48,166634,5.5213860355125,5.55948645668913,5.50868589512029,5.54996135139497,524825.69437495,0.0,1.0
2005-10-11,17.23,17.4,17.18,17.35,360925,5.47058547394367,5.52456107061055,5.45471029845341,5.50868589512029,1136759.08723477,0.0,1.0
2005-10-12,17.14,17.34,17.08,17.27,191142,5.4420101580612,5.50551086002224,5.42295994747289,5.48328561433588,602015.392262183,0.0,1.0
2005-10-13,17.05,17.12,16.86,16.92,187697,5.41343484217873,5.4356600878651,5.35310917531574,5.37215938590406,591165.118505797,0.0,1.0
2005-10-14,17.34,17.41,17.17,17.17,194390,5.50551086002224,5.52773610570861,5.45153526335536,5.45153526335536,612245.200436565,0.0,1.0
2005-10-17,17.25,17.3,17.18,17.23,279035,5.47693554413977,5.49281071963003,5.45471029845341,5.47058547394367,878840.678552481,0.0,1.0
2005-10-18,16.97,17.06,16.94,17.03,142028,5.38803456139432,5.41660987727678,5.37850945610016,5.40708477198263,447327.338482454,0.0,1.0
2005-10-19,17.19,17.22,16.8,16.8,200886,5.45788533355146,5.46741043884562,5.33405896472743,5.33405896472743,632704.816785327,0.0,1.0
2005-10-20,16.85,17.13,16.8,17.07,131594,5.34993414021769,5.43883512296315,5.33405896472743,5.41978491237484,414464.709636552,0.0,1.0
2005-10-21,16.89,17.03,16.8,16.92,95965,5.3626342806099,5.40708477198263,5.33405896472743,5.37215938590406,302248.627295102,0.0,1.0
2005-10-24,17.32,17.33,16.98,16.98,52165,5.49916078982614,5.50233582492419,5.39120959649237,5.39120959649237,164297.396372104,0.0,1.0
2005-10-25,17.47,17.53,17.34,17.44,163583,5.54678631629692,5.56583652688523,5.50551086002224,5.53726121100276,515216.351782574,0.0,1.0
2005-10-26,17.46,17.61,17.45,17.47,158071,5.54361128119887,5.59123680766965,5.54043624610081,5.54678631629692,497855.913772355,0.0,1.0
2005-10-27,17.38,17.48,17.33,17.41,264469,5.51821100041445,5.54996135139497,5.50233582492419,5.52773610570861,832964.020341879,0.0,1.0
2005-10-28,17.43,17.48,17.29,17.39,181201,5.53408617590471,5.54996135139497,5.48963568453198,5.5213860355125,570705.502157034,0.0,1.0
2005-10-31,17.63,17.74,17.51,17.51,156102,5.59758687786575,5.63251226394432,5.55948645668913,5.55948645668913,491654.407523785,0.0,1.0
2005-11-01,17.69,17.77,17.59,17.72,127559,5.61663708845406,5.64203736923848,5.58488673747354,5.62616219374822,401756.188705632,0.0,1.0
2005-11-02,17.83,17.86,17.55,17.58,109055,5.66108757982679,5.67061268512095,5.57218659708133,5.58171170237549,343476.517997889,0.0,1.0
2005-11-03,17.84,17.97,17.74,17.93,479626,5.66426261492484,5.70553807119952,5.63251226394432,5.69283793080731,1510616.37175054,0.0,1.0
2005-11-04,17.49,17.72,17.36,17.72,192323,5.55313638649302,5.62616219374822,5.51186093021835,5.62616219374822,605735.036182733,0.0,1.0
2005-11-07,17.48,17.49,17.3,17.41,253051,5.54996135139497,5.55313638649302,5.49281071963003,5.52773610570861,797002.213157432,0.0,1.0
2005-11-08,17.47,17.47,17.34,17.43,235827,5.54678631629692,5.54678631629692,5.50551086002224,5.53408617590471,742753.993946981,0.0,1.0
2005-11-09,17.38,17.44,17.27,17.33,138583,5.51821100041445,5.53726121100276,5.48328561433588,5.50233582492419,436477.064726068,0.0,1.0
2005-11-10,17.57,17.64,17.4,17.43,1803937,5.57853666727744,5.6007619129638,5.52456107061055,5.53408617590471,5681628.53099406,0.0,1.0
2005-11-11,17.59,17.65,17.5,17.55,165157,5.58488673747354,5.60393694806185,5.55631142159107,5.57218659708133,520173.777295652,0.0,1.0
2005-11-14,17.39,17.59,17.3201,17.58,172835,5.5213860355125,5.58488673747354,5.49919254017712,5.58171170237549,544356.187136446,0.0,1.0
2005-11-15,17.38,17.45,17.32,17.39,2894882,5.51821100041445,5.54043624610081,5.49916078982614,5.5213860355125,9117637.79170843,0.0,1.0
2005-11-16,17.39,17.43,17.27,17.36,152264,5.5213860355125,5.53408617590471,5.48328561433588,5.51186093021835,479566.352174871,0.0,1.0
2005-11-17,17.61,17.61,17.41,17.46,241043,5.59123680766965,5.59123680766965,5.52773610570861,5.54361128119887,759182.15879845,0.0,1.0
2005-11-18,17.64,17.6499,17.48,17.57,146161,5.6007619129638,5.60390519771087,5.54996135139497,5.57853666727744,460344.517418637,0.0,1.0
2005-11-21,17.62,17.74,17.55,17.7,298917,5.5944118427677,5.63251226394432,5.57218659708133,5.61981212355211,941460.458762779,0.0,1.0
2005-11-22,17.74,17.77,17.43,17.49,419488,5.63251226394432,5.64203736923848,5.53408617590471,5.55313638649302,1321207.44195038,0.0,1.0
2005-11-23,17.88,17.9088,17.76,17.76,84646,5.67696275531705,5.68610685639944,5.63886233414043,5.63886233414043,266598.627687399,0.0,1.0
2005-11-25,17.75,17.82,17.67,17.81,43799,5.63568729904238,5.65791254472874,5.61028701825796,5.65473750963069,137948.081351515,0.0,1.0
2005-11-28,17.81,17.91,17.68,17.72,235925,5.65473750963069,5.68648786061121,5.61346205335601,5.62616219374822,743062.651952242,0.0,1.0
2005-11-29,17.74,17.81,17.64,17.72,76280,5.63251226394432,5.65473750963069,5.6007619129638,5.62616219374822,240249.31266681,0.0,1.0
2005-11-30,17.63,17.72,17.59,17.65,83169,5.59758687786575,5.62616219374822,5.58488673747354,5.60393694806185,261946.7106081,0.0,1.0
2005-12-01,17.89,17.91,17.71,17.71,196063,5.6801377904151,5.68648786061121,5.62298715865017,5.62298715865017,617514.433526386,0.0,1.0
2005-12-02,17.67,17.7,17.53,17.57,278740,5.61028701825796,5.61981212355211,5.56583652688523,5.57853666727744,877911.554965214,0.0,1.0
2005-12-05,17.47,17.58,17.37,17.56,121654,5.54678631629692,5.58171170237549,5.5150359653164,5.57536163217939,383157.969102885,0.0,1.0
2005-12-06,17.32,17.43,17.26,17.32,129626,5.49916078982614,5.53408617590471,5.48011057923783,5.49916078982614,408266.352959463,0.0,1.0
2005-12-07,17.13,17.22,17.1,17.22,143209,5.43883512296315,5.46741043884562,5.42931001766899,5.46741043884562,451046.982403004,0.0,1.0
2005-12-08,17.21,17.36,17.12,17.17,380709,5.46423540374757,5.51186093021835,5.4356600878651,5.45153526335536,1199070.20943981,0.0,1.0
2005-12-09,17.41,17.47,17.31,17.34,76181,5.52773610570861,5.54678631629692,5.49598575472808,5.50551086002224,239937.505090066,0.0,1.0
2005-12-12,17.64,17.759,17.5765,17.66,92028,5.6007619129638,5.63854483063062,5.58060044009117,5.60711198315991,289848.764369444,0.0,1.0
2005-12-13,17.71,17.85,17.57,17.62,232579,5.62298715865017,5.6674376500229,5.57853666727744,5.5944118427677,732524.1857726,0.0,1.0
2005-12-14,17.77,17.86,17.75,17.77,141240,5.64203736923848,5.67061268512095,5.63568729904238,5.64203736923848,444845.476154434,0.0,1.0
2005-12-15,17.67,17.78,17.56,17.76,80512,5.61028701825796,5.64521240433653,5.57536163217939,5.63886233414043,253578.299179735,0.0,1.0
2005-12-16,17.88,18.01,17.82,17.94,295768,5.67696275531705,5.71823821159173,5.65791254472874,5.69601296590536,931542.458165141,0.0,1.0
2005-12-19,17.83,17.95,17.81,17.88,87795,5.66108757982679,5.69918800100342,5.65473750963069,5.67696275531705,276516.628285036,0.0,1.0
2005-12-20,17.64,17.7,17.6,17.69,67815,5.6007619129638,5.61981212355211,5.58806177257159,5.61663708845406,213588.190069477,0.0,1.0
2005-12-21,17.74,17.83,17.69,17.75,77362,5.63251226394432,5.66108757982679,5.61663708845406,5.63568729904238,243657.149010615,0.0,1.0
2005-12-22,17.82,17.87,17.73,17.82,135630,5.65791254472874,5.673787720219,5.62933722884627,5.65791254472874,427176.380138954,0.0,1.0
2005-12-23,17.87,17.9,17.84,17.88,40551,5.673787720219,5.68331282551316,5.66426261492484,5.67696275531705,127718.273177134,0.0,1.0
2005-12-27,17.84,18.0,17.8201,17.94,73130,5.66426261492484,5.71506317649368,5.65794429507972,5.69601296590536,230328.16249769,0.0,1.0
2005-12-28,17.86,18.03,17.8001,18.0,61516,5.67061268512095,5.72458828178783,5.65159422488362,5.71506317649368,193749.03930272,0.0,1.0
2005-12-29,17.91,17.94,17.83,17.85,459843,5.68648786061121,5.69601296590536,5.66108757982679,5.6674376500229,1448308.39911699,0.0,1.0
2005-12-30,17.85,17.88,17.71,17.76,74311,5.6674376500229,5.67696275531705,5.62298715865017,5.63886233414043,234047.806418239,0.0,1.0
2006-01-03,18.4,18.48,18.07,18.14,392323,5.84206458041576,5.86746486120017,5.73728842218004,5.7595136678664,1235649.33263478,0.0,1.0
2006-01-04,18.67,18.71,18.56,18.57,259154,5.92779052806316,5.94049066845537,5.89286514198459,5.89604017708264,816224.047913666,0.0,1.0
2006-01-05,18.57,18.6,18.49,18.55,101181,5.93933813071478,5.94893318423774,5.91375132132021,5.93294142836614,316353.628745814,0.13637,1.0
2006-01-06,18.82,18.88,18.57,18.57,181102,6.01929691007281,6.03848701711874,5.93933813071478,5.93933813071478,566235.50738898,0.0,1.0
2006-01-09,18.64,18.69,18.52,18.57,196457,5.96172658893503,5.97771834480664,5.92334637484317,5.93933813071478,614244.619469232,0.0,1.0
2006-01-10,18.4,18.45,18.34,18.4,109843,5.88496616075132,5.90095791662292,5.86577605370539,5.88496616075132,343436.333326676,0.0,1.0
2006-01-11,18.57,18.63,18.46,18.51,167323,5.93933813071478,5.95852823776071,5.90415626779724,5.92014802366885,523153.934262716,0.0,1.0
2006-01-12,18.53,18.63,18.49,18.5,131299,5.92654472601749,5.95852823776071,5.91375132132021,5.91694967249453,410520.899187561,0.0,1.0
2006-01-13,18.54,18.55,18.41,18.47,138583,5.92974307719181,5.93294142836614,5.88816451192564,5.90735461897157,433295.133794696,0.0,1.0
2006-01-17,18.4,18.42,18.3,18.4,134154,5.88496616075132,5.89136286309996,5.8529826490081,5.88496616075132,419447.373625146,0.0,1.0
2006-01-18,18.21,18.28,18.07,18.25,187500,5.82419748843921,5.84658594665946,5.77942057199871,5.8369908931365,586239.564640003,0.0,1.0
2006-01-19,18.48,18.55,18.32,18.35,170276,5.91055297014589,5.93294142836614,5.85937935135675,5.86897440487971,532386.816579419,0.0,1.0
2006-01-20,18.28,18.58,18.28,18.58,186516,5.84658594665946,5.9425364818891,5.84658594665946,5.9425364818891,583162.979404772,0.0,1.0
2006-01-23,18.56,18.6,18.46,18.55,188780,5.93613977954046,5.94893318423774,5.90415626779724,5.93294142836614,590241.626734612,0.0,1.0
2006-01-24,18.55,18.66,18.42,18.57,142717,5.93294142836614,5.96812329128367,5.89136286309996,5.93933813071478,446220.543715879,0.0,1.0
2006-01-25,19.11,19.15,18.93,18.99,275591,6.11204909412813,6.12484249882542,6.05447877299035,6.07366888003628,861665.855246416,0.0,1.0
2006-01-26,19.63,19.65,19.43,19.48,208071,6.27836335519284,6.28476005754149,6.21439633170642,6.23038808757802,650557.079755787,0.0,1.0
2006-01-27,19.72,19.85,19.57,19.8,371161,6.30714851576174,6.34872708102791,6.25917324814692,6.33273532515631,1160476.06960719,0.0,1.0
2006-01-30,19.89,19.91,19.67,19.73,165551,6.3615204857252,6.36791718807384,6.29115675989013,6.31034686693606,517613.579550491,0.0,1.0
2006-01-31,20.24,20.4,20.1,20.14,709154,6.47346277682645,6.52463639561559,6.42868586038595,6.44147926508323,2217248.70518782,0.0,1.0
2006-02-01,20.34,20.34,20.0701,20.17,985532,6.50544628856966,6.50544628856966,6.41912279037473,6.4510743186062,3081375.20330022,0.0,1.0
2006-02-02,20.05,20.27,19.9801,20.21,452165,6.41269410451434,6.48305783034941,6.39033762980584,6.46386772330348,1413744.06797572,0.0,1.0
2006-02-03,19.75,19.87,19.58,19.64,238878,6.3167435692847,6.35512378337656,6.26237159932124,6.28156170636717,746878.585184398,0.0,1.0
2006-02-06,19.5,20.4999,19.36,19.38,331004,6.23678478992667,6.55658792384706,6.19200787348617,6.19840457583481,1034920.75122186,0.0,1.0
2006-02-07,19.34,19.52,19.2701,19.37,188091,6.18561117113752,6.24318149227531,6.16325469642902,6.19520622466049,588087.391747748,0.0,1.0
2006-02-08,19.69,19.7,19.47,19.53,318602,6.29755346223877,6.30075181341309,6.2271897364037,6.24637984344963,996144.521458316,0.0,1.0
2006-02-09,19.96,20.1,19.8,19.81,349606,6.38390894394545,6.42868586038595,6.33273532515631,6.33593367633063,1093081.96925617,0.0,1.0
2006-02-10,19.83,20.01,19.7,19.91,349803,6.34233037867927,6.39990069981706,6.30075181341309,6.36791718807384,1093697.91162542,0.0,1.0
2006-02-13,19.77,19.88,19.66,19.71,213583,6.32314027163334,6.35832213455088,6.28795840871581,6.30395016458742,667790.959650697,0.0,1.0
2006-02-14,19.93,19.95,19.56,19.64,211811,6.37431389042248,6.38071059277113,6.25597489697259,6.28156170636717,662250.604938473,0.0,1.0
2006-02-15,19.68,19.96,19.61,19.84,348425,6.29435511106445,6.38390894394545,6.2719666528442,6.34552872985359,1089389.4416517,0.0,1.0
2006-02-16,19.88,19.92,19.66,19.71,1705610,6.35832213455088,6.37111553924816,6.28795840871581,6.30395016458742,5332779.00717672,0.0,1.0
2006-02-17,19.84,19.85,19.7,19.78,397736,6.34552872985359,6.34872708102791,6.30075181341309,6.32633862280766,1243565.7572355,0.0,1.0
2006-02-21,19.74,19.88,19.72,19.78,221063,6.31354521811038,6.35832213455088,6.30714851576174,6.32633862280766,691178.010016069,0.0,1.0
2006-02-22,20.28,20.35,20.0,20.01,331988,6.48625618152373,6.50864463974398,6.39670234864273,6.39990069981706,1037997.33645709,0.0,1.0
2006-02-23,20.43,20.6,20.43,20.57,184646,6.53423144913855,6.58860341910202,6.53423144913855,6.57900836557905,577316.216813429,0.0,1.0
2006-02-24,20.31,20.42,20.3,20.31,202362,6.4958512350467,6.53103309796423,6.49265288387238,6.4958512350467,632707.257491628,0.0,1.0
2006-02-27,20.44,20.51,20.35,20.37,133858,6.53742980031288,6.55981825853312,6.50864463974398,6.51504134209263,418521.896765768,0.0,1.0
2006-02-28,20.31,20.38,20.25,20.31,197244,6.4958512350467,6.51823969326695,6.47666112800077,6.4958512350467,616705.262335214,0.0,1.0
2006-03-01,20.57,20.59,20.39,20.42,150295,6.57900836557905,6.5854050679277,6.52143804444127,6.53103309796423,469914.001960369,0.0,1.0
2006-03-02,20.42,20.45,20.14,20.31,98622,6.53103309796423,6.5406281514872,6.44147926508323,6.4958512350467,308352.631167607,0.0,1.0
2006-03-03,20.22,20.31,20.114,20.17,193012,6.4670660744778,6.4958512350467,6.43316355203,6.4510743186062,603473.444534914,0.0,1.0
2006-03-06,20.18,20.32,20.14,20.32,317520,6.45427266978052,6.49904958622102,6.44147926508323,6.49904958622102,992761.528343966,0.0,1.0
2006-03-07,19.91,19.95,19.77,19.8,154921,6.36791718807384,6.38071059277113,6.32314027163334,6.33273532515631,484377.704499167,0.0,1.0
2006-03-08,19.94,19.97,19.75,19.75,134449,6.37751224159681,6.38710729511977,6.3167435692847,6.3167435692847,420369.723873513,0.0,1.0
2006-03-09,20.05,20.17,20.02,20.1,209744,6.41269410451434,6.4510743186062,6.40309905099138,6.42868586038595,655787.899977881,0.0,1.0
2006-03-10,20.35,20.38,19.95,20.03,231791,6.50864463974398,6.51823969326695,6.38071059277113,6.4062974021657,724720.292946512,0.0,1.0
2006-03-13,20.26,20.34,20.19,20.2301,190453,6.47985947917509,6.50544628856966,6.45747102095484,6.47029640916387,595472.446956706,0.0,1.0
2006-03-14,20.5,20.56,20.26,20.28,92717,6.5566199073588,6.57581001440473,6.47985947917509,6.48625618152373,289889.993145212,0.0,1.0
2006-03-15,20.73,20.74,20.56,20.67,114075,6.63018198436819,6.63338033554252,6.57581001440473,6.61099187732227,356668.151126978,0.0,1.0
2006-03-16,20.79,20.8,20.6,20.64,128346,6.64937209141412,6.65257044258844,6.58860341910202,6.6013968237993,401288.016870858,0.0,1.0
2006-03-17,20.91,20.95,20.78,20.81,228346,6.68775230550598,6.70054571020326,6.6461737402398,6.65576879376276,713949.118012192,0.0,1.0
2006-03-20,20.87,20.91,20.78,20.9,309547,6.67495890080869,6.68775230550598,6.6461737402398,6.68455395433166,967833.058749968,0.0,1.0
2006-03-21,20.52,20.66,20.51,20.62,1156693,6.56301660970745,6.60779352614794,6.55981825853312,6.59500012145066,3616529.07062474,0.0,1.0
2006-03-22,20.53,20.57,20.41,20.41,169390,6.56621496088177,6.57900836557905,6.52783474678991,6.52783474678991,529616.639223307,0.0,1.0
2006-03-23,20.16,20.36,20.14,20.3,288976,6.44787596743188,6.5118429909183,6.44147926508323,6.49265288387238,903515.543634183,0.0,1.0
2006-03-24,20.35,20.38,20.21,20.23,203543,6.50864463974398,6.51823969326695,6.46386772330348,6.47026442565213,636399.785096107,0.0,1.0
2006-03-27,20.27,20.35,20.24,20.28,155118,6.48305783034941,6.50864463974398,6.47346277682645,6.48625618152373,484993.646868416,0.0,1.0
2006-03-28,20.23,20.5445,20.21,20.49,1292421,6.47026442565213,6.57085257008453,6.46386772330348,6.55342155618448,4040897.72998185,0.0,1.0
2006-03-29,20.34,20.42,20.13,20.21,184547,6.50544628856966,6.53103309796423,6.43828091390891,6.46386772330348,577006.682323299,0.0,1.0
2006-03-30,20.7,20.85,20.65,20.65,216043,6.62058693084523,6.66856219846005,6.60459517497362,6.60459517497362,675482.422738774,0.0,1.0
2006-03-31,20.85,20.91,20.77,20.84,217618,6.66856219846005,6.68775230550598,6.64297538906548,6.66536384728573,680406.83508175,0.0,1.0
2006-04-03,21.03,21.11,20.86,20.86,194488,6.72613251959784,6.75171932899241,6.67176054963437,6.67176054963437,608088.322387759,0.0,1.0
2006-04-04,21.17,21.43,21.16,21.16,239567,6.77090943603834,6.85406656657069,6.76771108486401,6.76771108486401,749032.820171261,0.0,1.0
2006-04-05,21.18,21.28,21.081,21.16,261713,6.83513872432106,6.86741038968612,6.80318977560964,6.82868439124804,810968.374391055,0.19082,1.0
2006-04-06,21.09,21.16,20.98,21.07,533661,6.8060942254925,6.82868439124804,6.77059539359092,6.79963989241948,1653651.87684947,0.0,1.0
2006-04-07,20.53,20.86,20.45,20.82,469291,6.62537289944813,6.73186939515284,6.59955556715607,6.71896072900682,1454188.97565789,0.0,1.0
2006-04-10,20.52,20.65,20.4901,20.54,75197,6.62214573291162,6.6640988978862,6.61249650496746,6.62860006598463,233012.455816426,0.0,1.0
2006-04-11,20.42,20.61,20.28,20.53,195276,6.58987406754655,6.65119023174018,6.54469373603546,6.62537289944813,605100.473715818,0.0,1.0
2006-04-12,20.22,20.33,20.17,20.22,137500,6.52533073681642,6.56082956871799,6.50919490413389,6.52533073681642,426070.35752435,0.0,1.0
2006-04-13,20.24,20.25,20.09,20.12,109154,6.53178506988943,6.53501223642594,6.48337757184183,6.49305907145135,338234.791310639,0.0,1.0
2006-04-17,20.29,20.45,20.28,20.34,92028,6.54792090257197,6.59955556715607,6.54469373603546,6.5640567352545,285166.566270915,0.0,1.0
2006-04-18,20.63,20.67,20.35,20.37,203150,6.65764456481319,6.67055323095922,6.56728390179101,6.57373823486402,629499.586407794,0.0,1.0
2006-04-19,20.96,20.99,20.77,20.78,152854,6.76414106051791,6.77382256012743,6.70282489632428,6.70605206286079,473647.697665651,0.0,1.0
2006-04-20,20.8,20.85,20.74,20.75,102264,6.7125063959338,6.72864222861634,6.69314339671476,6.69637056325127,316884.793031783,0.0,1.0
2006-04-21,21.18,21.23,20.97,21.0,385728,6.83513872432106,6.85127455700359,6.76736822705442,6.77704972666394,1195252.84994293,0.0,1.0
2006-04-24,21.29,21.34,21.126,21.16,157579,6.87063755622263,6.88677338890516,6.81771202502392,6.82868439124804,488289.024496942,0.0,1.0
2006-04-25,21.62,21.7099,21.46,21.65,247244,6.97713405192735,7.00614627909054,6.92549938734324,6.98681555153687,766133.378005457,0.0,1.0
2006-04-26,21.68,21.73,21.5,21.53,357283,6.99649705114639,7.01263288382892,6.93840805348927,6.94808955309879,1107110.5130718,0.0,1.0
2006-04-27,21.92,21.92,21.5,21.51,249409,7.07394904802255,7.07394904802255,6.93840805348927,6.94163522002578,772842.049453022,0.0,1.0
2006-04-28,22.06,22.2,21.77,21.79,318602,7.11912937953364,7.16430971104473,7.02554154997495,7.03199588304796,987249.949439803,0.0,1.0
2006-05-01,21.98,22.24,21.92,22.12,190748,7.09331204724159,7.17721837719076,7.07394904802255,7.13849237875268,591069.589505852,0.0,1.0
2006-05-02,22.25,22.29,22.1,22.16,391437,7.18044554372727,7.19335420987329,7.13203804567967,7.15140104489871,1212943.29118734,0.0,1.0
2006-05-03,21.9,22.01,21.86,22.0,194488,7.06749471494953,7.10299354685111,7.05458604880351,7.0997663803146,602658.703230515,0.0,1.0
2006-05-04,21.95,21.98,21.69,21.73,238386,7.08363054763207,7.09331204724159,6.9997242176829,7.01263288382892,738685.150900361,0.0,1.0
2006-05-05,22.25,22.29,22.0,22.07,368012,7.18044554372727,7.19335420987329,7.0997663803146,7.12235654607015,1140356.39573273,0.0,1.0
2006-05-08,22.35,22.38,22.22,22.32,482874,7.21271720909233,7.22239870870185,7.17076404411775,7.20303570948281,1496278.52959428,0.0,1.0
2006-05-09,22.27,22.36,22.21,22.28,727559,7.18689987680028,7.21594437562884,7.16753687758124,7.19012704333679,2254482.35090952,0.0,1.0
2006-05-10,22.55,22.55,22.38,22.38,341535,7.27726053982247,7.27726053982247,7.22239870870185,7.22239870870185,1058312.28768784,0.0,1.0
2006-05-11,22.46,22.76,22.45,22.61,414665,7.24821604099391,7.34503103708911,7.2449888744574,7.29662353904151,1284919.74402061,0.0,1.0
2006-05-12,22.08,22.39,22.0,22.28,402362,7.12558371260665,7.22562587523836,7.0997663803146,7.19012704333679,1246796.51777609,0.0,1.0
2006-05-15,21.64,21.81,21.49,21.55,353937,6.98358838500036,7.03845021612097,6.93518088695276,6.9545438861718,1096742.28458979,0.0,1.0
2006-05-16,21.71,21.75,21.56,21.74,197441,7.00617855075591,7.01908721690193,6.95777105270831,7.01586005036543,611809.145163383,0.0,1.0
2006-05-17,20.96,21.49,20.92,21.45,708366,6.76414106051791,6.93518088695276,6.75123239437188,6.92227222080674,2195009.12638613,0.0,1.0
2006-05-18,20.76,21.17,20.75,21.06,242618,6.69959772978778,6.83191155778455,6.69637056325127,6.79641272588298,751798.821831583,0.0,1.0
2006-05-19,20.93,21.07,20.69,20.92,554626,6.75445956090839,6.79963989241948,6.67700756403223,6.75123239437188,1718615.98627127,0.0,1.0
2006-05-22,20.74,20.83,20.5,20.67,244291,6.69314339671476,6.72218789554332,6.6156913998386,6.67055323095922,756982.936072589,0.0,1.0
2006-05-23,20.51,20.75,20.51,20.59,919980,6.61891856637511,6.69637056325127,6.61891856637511,6.64473589866716,2850736.05465637,0.0,1.0
2006-05-24,20.36,20.52,20.11,20.4,337205,6.57051106832751,6.62214573291162,6.48983190491485,6.58341973447354,1044894.94479272,0.0,1.0
2006-05-25,20.64,20.69,20.34,20.4,322835,6.6608717313497,6.67700756403223,6.5640567352545,6.58341973447354,1000366.71906453,0.0,1.0
2006-05-26,20.7,20.78,20.55,20.76,331201,6.68023473056874,6.70605206286079,6.63182723252114,6.69959772978778,1026290.38896307,0.0,1.0
2006-05-30,20.39,20.64,20.36,20.58,290945,6.58019256793703,6.6608717313497,6.57051106832751,6.64150873213066,901549.383053978,0.0,1.0
2006-05-31,20.75,20.85,20.59,20.6,195866,6.69637056325127,6.72864222861634,6.64473589866716,6.64796306520367,606928.702886286,0.0,1.0
2006-06-01,20.92,20.99,20.53,20.57,194488,6.75123239437188,6.77382256012743,6.62537289944813,6.63828156559415,602658.703230515,0.0,1.0
2006-06-02,21.03,21.17,20.9,21.01,118898,6.78673122627346,6.83191155778455,6.74477806129887,6.78027689320044,368428.460864946,0.0,1.0
2006-06-05,20.5,20.83,20.49,20.75,357776,6.6156913998386,6.72218789554332,6.6124642333021,6.69637056325127,1108638.16897187,0.0,1.0
2006-06-06,20.18,20.2,19.97,20.15,409547,6.51242207067039,6.51887640374341,6.44465157340375,6.50274057106087,1269060.63064018,0.0,1.0
2006-06-07,19.87,20.2,19.87,20.07,315157,6.41237990803869,6.51887640374341,6.41237990803869,6.47692323876882,976574.950300374,0.0,1.0
2006-06-08,19.61,19.61,19.2101,19.42,443504,6.32847357808951,6.32847357808951,6.19941918829461,6.26715741389589,1374282.96613439,0.0,1.0
2006-06-09,19.31,19.49,19.2601,19.47,354823,6.23165858199431,6.28974757965143,6.21555502097715,6.28329324657842,1099487.727039,0.0,1.0
2006-06-12,18.98,19.26,18.9,19.11,301673,6.1251620862896,6.21552274931178,6.09934475399754,6.16711525126418,934792.167021404,0.0,1.0
2006-06-13,18.61,18.95,18.57,18.8,384843,6.00575692443885,6.11548058668008,5.99284825829282,6.06707308863248,1192510.50618722,0.0,1.0
2006-06-14,18.94,19.03,18.74,18.91,440157,6.11225342014357,6.14129791897213,6.04771008941344,6.10257192053405,1363911.63895887,0.0,1.0
2006-06-15,19.53,19.67,19.24,19.25,281299,6.30265624579746,6.34783657730855,6.20906841623877,6.21229558277528,871659.385463579,0.0,1.0
2006-06-16,19.28,19.35,19.06,19.32,264272,6.2219770823848,6.24456724814034,6.15097941858165,6.23488574853082,818897.931081272,0.0,1.0
2006-06-19,18.99,19.22,18.92,19.2,235630,6.1283892528261,6.20261408316575,6.10579908707056,6.19615975009274,730145.151588819,0.0,1.0
2006-06-20,18.99,19.11,18.81,18.87,197835,6.1283892528261,6.16711525126418,6.07030025516898,6.08966325438802,613030.030406035,0.0,1.0
2006-06-21,19.6,19.63,19.33,19.35,554035,6.32524641155301,6.33492791116253,6.23811291506733,6.24456724814034,1716784.65840729,0.0,1.0
2006-06-22,19.61,19.68,19.53,19.65,659055,6.32847357808951,6.35106374384506,6.30265624579746,6.34138224423554,2042209.45075062,0.0,1.0
2006-06-23,19.44,19.57,19.34,19.41,114173,6.2736117469689,6.31556491194349,6.24134008160383,6.26393024735938,353787.134033655,0.0,1.0
2006-06-26,19.57,19.59,19.39,19.49,224803,6.31556491194349,6.3220192450165,6.25747591428637,6.28974757965143,696595.596963973,0.0,1.0
2006-06-27,19.25,19.58,19.22,19.57,294390,6.21229558277528,6.31879207847999,6.20261408316575,6.31556491194349,912224.382193405,0.0,1.0
2006-06-28,19.48,19.56,19.29,19.42,158169,6.28652041311493,6.31233774540698,6.2252042489213,6.26715741389589,490117.25366741,0.0,1.0
2006-06-29,20.24,20.27,19.7,19.7,261811,6.53178506988943,6.54146656949895,6.35751807691807,6.35751807691807,811272.046354964,0.0,1.0
2006-06-30,20.6,20.7,20.38,20.55,249311,6.64796306520367,6.68023473056874,6.57696540140052,6.63182723252114,772538.377489114,0.0,1.0
2006-07-03,20.72,20.9,20.63,20.68,394783,6.68668906364175,6.74477806129887,6.65764456481319,6.67378039749572,1223311.51966935,0.0,1.0
2006-07-05,20.81,20.9,20.57,20.9,987992,6.76205953810186,6.79130438954008,6.68407326759997,6.79130438954008,3040510.57287368,0.14355,1.0
2006-07-06,21.13,21.2,20.91,20.93,1306890,6.86604123210439,6.88878722766744,6.79455381747765,6.80105267335281,4021907.93304286,0.0,1.0
2006-07-07,21.28,21.47,21.24,21.31,244783,6.91478265116808,6.97652178198208,6.90178493941776,6.92453093498081,753311.058753246,0.0,1.0
2006-07-10,21.24,21.39,21.24,21.28,284547,6.90178493941776,6.95052635848145,6.90178493941776,6.91478265116808,875683.367860758,0.0,1.0
2006-07-11,21.44,21.45,21.17,21.29,105020,6.96677349816934,6.97002292610692,6.87903894385471,6.91803207910566,323195.350127525,0.0,1.0
2006-07-12,20.91,21.15,20.86,21.05,179626,6.79455381747765,6.87254008797955,6.77830667778976,6.84004580860376,552792.686745447,0.0,1.0
2006-07-13,20.52,20.7688,20.5,20.7,184744,6.66782612791207,6.74867189499904,6.66132727203692,6.7263158307885,568543.151437435,0.0,1.0
2006-07-14,20.28,20.33,20.14,20.33,402559,6.58983985741018,6.60608699709807,6.54434786628407,6.60608699709807,1238861.14027791,0.0,1.0
2006-07-17,19.87,19.92,19.73,19.81,311122,6.45661331196944,6.47286045165734,6.41112132084333,6.43711674434397,957466.994118984,0.0,1.0
2006-07-18,19.83,19.87,19.63,19.82,799902,6.44361560021912,6.45661331196944,6.37862704146754,6.44036617228155,2461670.22431639,0.0,1.0
2006-07-19,20.48,20.5,19.76,19.76,315650,6.65482841616176,6.66132727203692,6.42086960465607,6.42086960465607,971401.754596773,0.0,1.0
2006-07-20,20.4,20.73,20.39,20.71,341929,6.62883299266113,6.73606411460123,6.62558356472355,6.72956525872608,1052274.45128313,0.0,1.0
2006-07-21,20.51,20.59,20.45,20.57,162598,6.6645766999745,6.69057212347513,6.64508013234902,6.68407326759997,500389.616644784,0.0,1.0
2006-07-24,20.99,21.05,20.61,20.61,177559,6.82054924097829,6.84004580860376,6.69707097935028,6.69707097935028,546431.567066208,0.0,1.0
2006-07-25,21.05,21.08,20.81,20.89,192717,6.84004580860376,6.8497940924165,6.76205953810186,6.7880549616025,593079.778047288,0.0,1.0
2006-07-26,21.11,21.17,20.74,20.76,891831,6.85954237622923,6.87903894385471,6.73931354253881,6.74581239841397,2744578.48314207,0.0,1.0
2006-07-27,21.05,21.2299,21.0,21.22,1227067,6.84004580860376,6.89850301720081,6.82379866891586,6.8952860835426,3776255.46272073,0.0,1.0
2006-07-28,21.44,21.53,21.2,21.27,423917,6.96677349816934,6.99601834960755,6.88878722766744,6.9115332232305,1304589.63283194,0.0,1.0
2006-07-31,21.33,21.36,21.22,21.33,152756,6.93102979085597,6.94077807466871,6.8952860835426,6.93102979085597,470101.20838012,0.0,1.0
2006-08-01,21.25,21.25,21.0,21.18,198032,6.90503436735534,6.90503436735534,6.82379866891586,6.88228837179229,609436.503298933,0.0,1.0
2006-08-02,21.42,21.55,21.36,21.37,111220,6.96027464229418,7.00251720548271,6.94077807466871,6.94402750260629,342275.63170047,0.0,1.0
2006-08-03,21.6,21.66,21.4,21.46,148917,7.0187643451706,7.03826091279608,6.95377578641902,6.9732723540445,458286.821128743,0.0,1.0
2006-08-04,21.69,21.94,21.56,21.85,289862,7.04800919660881,7.12924489504829,7.00576663342029,7.10000004361008,892040.093112404,0.0,1.0
2006-08-07,21.47,21.55,21.39,21.51,239370,6.97652178198208,7.00251720548271,6.95052635848145,6.98951949373239,736652.741954157,0.0,1.0
2006-08-08,21.42,21.63,21.37,21.47,111516,6.96027464229418,7.02851262898334,6.94402750260629,6.97652178198208,343186.561272339,0.0,1.0
2006-08-09,21.59,21.87,21.58,21.71,176181,7.01551491723303,7.10649889948524,7.01226548929545,7.05450805248397,542190.820613382,0.0,1.0
2006-08-10,21.6,21.69,21.46,21.52,208169,7.0187643451706,7.04800919660881,6.9732723540445,6.99276892166997,640632.763670698,0.0,1.0
2006-08-11,21.5,21.53,21.37,21.52,191732,6.98627006579481,6.99601834960755,6.94402750260629,6.99276892166997,590048.475249006,0.0,1.0
2006-08-14,21.47,21.7,21.46,21.63,130709,6.97652178198208,7.05125862454639,6.9732723540445,7.02851262898334,402252.342599682,0.0,1.0
2006-08-15,21.99,22.06,21.85,21.9,242815,7.14549203473618,7.16823803029924,7.10000004361008,7.11624718329797,747254.608086221,0.0,1.0
2006-08-16,22.33,22.34,22.19,22.23,269488,7.25597258461387,7.25922201255145,7.21048059348776,7.22347830523808,829339.825891891,0.0,1.0
2006-08-17,22.72,22.75,22.49,22.49,2495669,7.38270027417945,7.39244855799219,7.30796343161513,7.30796343161513,7680333.42465635,0.0,1.0
2006-08-18,22.88,22.9,22.65,22.72,1380118,7.43469112118071,7.44118997705587,7.3599542786164,7.38270027417945,4247264.52320795,0.0,1.0
2006-08-21,22.63,22.84,22.61,22.84,259547,7.35345542274124,7.4216934094304,7.34695656686608,7.4216934094304,798746.748615013,0.0,1.0
2006-08-22,22.46,22.57,22.33,22.48,140157,7.2982151478024,7.33395885511577,7.25597258461387,7.30471400367755,431328.229745034,0.0,1.0
2006-08-23,22.3,22.38,22.19,22.31,599508,7.24622430080113,7.27221972430176,7.21048059348776,7.24947372873871,1844964.74923112,0.0,1.0
2006-08-24,22.42,22.52,22.31,22.52,182185,7.28521743605208,7.31771171542787,7.24947372873871,7.31771171542787,560667.919091441,0.0,1.0
2006-08-25,22.4,22.46,22.34,22.41,140748,7.27871858017692,7.2982151478024,7.25922201255145,7.2819680081145,433147.011424004,0.0,1.0
2006-08-28,22.72,22.74,22.49,22.57,200787,7.38270027417945,7.38919913005461,7.30796343161513,7.33395885511577,617914.918739814,0.0,1.0
2006-08-29,22.92,22.95,22.65,22.85,185335,7.44768883293103,7.45743711674377,7.3599542786164,7.42494283736798,570361.933116404,0.0,1.0
2006-08-30,22.94,23.05,22.83,22.98,157579,7.45418768880619,7.48993139611956,7.41844398149282,7.4671854005565,484943.820965009,0.0,1.0
2006-08-31,22.9,22.94,22.78,22.83,146654,7.44118997705587,7.45418768880619,7.40219684180492,7.41844398149282,451322.518354618,0.0,1.0
2006-09-01,23.2,23.31,23.04,23.07,2168110,7.53867281518324,7.57441652249661,7.48668196818198,7.49643025199472,6672282.14211567,0.0,1.0
2006-09-05,23.39,23.46,23.25,23.3,600197,7.60041194599724,7.6231579415603,7.55491995487114,7.57116709455903,1847085.12245753,0.0,1.0
2006-09-06,22.86,23.03,22.75,23.0,1968209,7.42819226530556,7.4834325402444,7.39244855799219,7.47368425643166,6057093.85716192,0.0,1.0
2006-09-07,22.57,22.74,22.53,22.57,160827,7.33395885511577,7.38919913005461,7.32096114336545,7.33395885511577,494939.426537416,0.0,1.0
2006-09-08,22.4,22.43,22.271,22.36,293012,7.27871858017692,7.28846686398966,7.23680095978215,7.26572086842661,901734.107137367,0.0,1.0
2006-09-11,22.31,22.4,22.18,22.3,313583,7.24947372873871,7.27871858017692,7.20723116555019,7.24622430080113,965040.634917536,0.0,1.0
2006-09-12,22.72,22.72,22.37,22.4,1279429,7.38270027417945,7.38270027417945,7.26897029636419,7.27871858017692,3937397.67299856,0.0,1.0
2006-09-13,22.64,22.68,22.42,22.56,231398,7.35670485067882,7.36970256242913,7.28521743605208,7.33070942717819,712119.192809074,0.0,1.0
2006-09-14,22.9,22.92,22.75,22.79,263780,7.44118997705587,7.44768883293103,7.39244855799219,7.4054462697425,811773.656985703,0.0,1.0
2006-09-15,22.78,22.88,22.69,22.81,416732,7.40219684180492,7.43469112118071,7.37295199036671,7.41194512561766,1282478.04846071,0.0,1.0
2006-09-18,22.89,22.93,22.57,22.61,203937,7.43794054911829,7.45093826086861,7.33395885511577,7.34695656686608,627608.932764778,0.0,1.0
2006-09-19,22.53,22.73,22.4,22.73,864272,7.32096114336545,7.38594970211703,7.27871858017692,7.38594970211703,2659766.63155033,0.0,1.0
2006-09-20,23.08,23.11,22.82,22.83,720965,7.49967967993229,7.50942796374503,7.41519455355524,7.41844398149282,2218744.38778034,0.0,1.0
2006-09-21,23.01,23.16,22.95,23.1,266339,7.47693368436924,7.52567510343293,7.45743711674377,7.50617853580745,819648.889331697,0.0,1.0
2006-09-22,22.96,23.09,22.89,23.08,329232,7.46068654468135,7.50292910786987,7.43794054911829,7.49967967993229,1013199.8811006,0.0,1.0
2006-09-25,23.06,23.0999,22.76,22.99,818701,7.49318082405714,7.50614604152808,7.39569798592977,7.47043482849408,2519523.48452442,0.0,1.0
2006-09-26,23.0,23.01,22.79,22.83,177165,7.47368425643166,7.47693368436924,7.4054462697425,7.41844398149282,545219.045946895,0.0,1.0
2006-09-27,22.91,22.96,22.77,22.77,319587,7.44443940499345,7.46068654468135,7.39894741386735,7.39894741386735,983517.733395594,0.0,1.0
2006-09-28,22.99,23.0699,22.89,23.03,220866,7.47043482849408,7.49639775771534,7.43794054911829,7.4834325402444,679707.333853227,0.0,1.0
2006-09-29,23.13,23.22,23.04,23.11,198524,7.51592681962019,7.5451716710584,7.48668196818198,7.50942796374503,610950.615965689,0.0,1.0
2006-10-02,23.13,23.28,23.12,23.16,174311,7.51592681962019,7.56466823868387,7.51267739168261,7.52567510343293,536435.961493801,0.0,1.0
2006-10-03,23.11,23.19,23.03,23.11,342618,7.50942796374503,7.53542338724566,7.4834325402444,7.50942796374503,1054394.82450954,0.0,1.0
2006-10-04,23.5,23.53,23.12,23.12,686220,7.68183286182916,7.69163945697192,7.55761599002086,7.55761599002086,2099260.72202515,0.14057,1.0
2006-10-05,24.2,24.22,23.65,23.66,2501181,7.91065341516024,7.91719114525541,7.73086583754296,7.73413470259055,7651527.25361485,0.0,1.0
2006-10-06,23.84,23.9,23.73,23.83,2327953,7.79297427344711,7.81258746373263,7.75701675792366,7.78970540839953,7121594.08880623,0.0,1.0
2006-10-09,23.82,23.86,23.72,23.81,275787,7.78643654335194,7.79951200354229,7.75374789287607,7.78316767830435,843678.145121317,0.0,1.0
2006-10-10,23.73,23.78,23.59,23.7501,830020,7.75701675792366,7.77336108316159,7.71125264725744,7.76358717666931,2539168.75709731,0.0,1.0
2006-10-11,23.59,23.71,23.45,23.51,443406,7.71125264725744,7.75047902782848,7.66548853659122,7.68510172687675,1356452.44922952,0.0,1.0
2006-10-12,24.16,24.2,23.91,23.98,412894,7.89757795496989,7.91065341516024,7.81585632878022,7.83873838411333,1263111.18381839,0.0,1.0
2006-10-13,24.12,24.16,23.97,24.03,179724,7.88450249477955,7.89757795496989,7.83546951906574,7.85508270935126,549805.505530657,0.0,1.0
2006-10-16,24.01,24.05,23.81,23.85,246654,7.84854497925609,7.86162043944644,7.78316767830435,7.7962431384947,754555.469281559,0.0,1.0
2006-10-17,23.49,23.57,23.31,23.56,348622,7.67856399678157,7.70471491716227,7.61972442592501,7.70144605211468,1066492.48263509,0.0,1.0
2006-10-18,23.63,23.68,23.46,23.62,146358,7.72432810744779,7.74067243268572,7.66875740163881,7.7210592424002,447733.38106461,0.0,1.0
2006-10-19,23.93,24.0,23.75,23.85,291437,7.82239405887539,7.8452761142085,7.76355448801883,7.7962431384947,891554.089132995,0.0,1.0
2006-10-20,23.95,24.04,23.75,23.91,188091,7.82893178897057,7.85835157439885,7.76355448801883,7.81585632878022,575401.545373834,0.0,1.0
2006-10-23,23.97,24.03,23.68,23.7,186220,7.83546951906574,7.85508270935126,7.74067243268572,7.7472101627809,569677.846252694,0.0,1.0
2006-10-24,23.77,23.8,23.64,23.74,255118,7.77009221811401,7.77989881325677,7.72759697249538,7.76028562297124,780448.248202634,0.0,1.0
2006-10-25,24.0,24.01,23.76,23.78,831201,7.8452761142085,7.84854497925609,7.76682335306642,7.77336108316159,2542781.63184988,0.0,1.0
2006-10-26,24.03,24.06,23.68,23.95,1128642,7.85508270935126,7.86488930449402,7.74067243268572,7.82893178897057,3452702.95215515,0.0,1.0
2006-10-27,23.98,24.09,23.85,24.09,222441,7.83873838411333,7.87469589963678,7.7962431384947,7.87469589963678,680483.888939402,0.0,1.0
2006-10-30,23.87,23.92,23.75,23.85,142323,7.80278086858987,7.81912519382781,7.76355448801883,7.7962431384947,435389.647257127,0.0,1.0
2006-10-31,24.2,24.25,23.95,24.0,530709,7.91065341516024,7.92699774039817,7.82893178897057,7.8452761142085,1623526.79683665,0.0,1.0
2006-11-01,24.19,24.54,24.19,24.49,212205,7.90738455011265,8.02179482677819,7.90738455011265,8.00545050154026,649170.268306588,0.0,1.0
2006-11-02,24.07,24.12,23.96,24.1,225492,7.86815816954161,7.88450249477955,7.83220065401816,7.87796476468437,689817.403647365,0.0,1.0
2006-11-03,23.95,24.06,23.89,24.04,190059,7.82893178897057,7.86488930449402,7.80931859868505,7.85835157439885,581421.983572874,0.0,1.0
2006-11-06,24.29,24.32,24.06,24.06,134350,7.94007320058852,7.94987979573128,7.86488930449402,7.86488930449402,410998.918720059,0.0,1.0
2006-11-07,24.56,24.72,24.46,24.47,386122,8.02833255687337,8.08063439763476,7.9956439063975,7.99891277144509,1181211.19831802,0.0,1.0
2006-11-08,24.71,24.77,24.43,24.53,294193,8.07736553258717,8.09697872287269,7.98583731125474,8.01852596173061,899985.149944252,0.0,1.0
2006-11-09,24.66,24.7658,24.62,24.7,448130,8.06102120734924,8.09560579955271,8.04794574715889,8.07409666753958,1370903.94823982,0.0,1.0
2006-11-10,24.63,24.73,24.56,24.68,179331,8.05121461220648,8.08390326268234,8.02833255687337,8.06755893744441,548603.2533903,0.0,1.0
2006-11-13,24.61,24.66,24.53,24.56,175492,8.0446768821113,8.06102120734924,8.01852596173061,8.02833255687337,536859.11607012,0.0,1.0
2006-11-14,24.59,24.7,24.4002,24.7,179528,8.03813915201613,8.07409666753958,7.97609609341293,8.07409666753958,549205.909043355,0.0,1.0
2006-11-15,24.71,24.76,24.56,24.58,149213,8.07736553258717,8.09370985782511,8.02833255687337,8.03487028696854,456467.299285271,0.0,1.0
2006-11-16,24.8,24.86,24.71,24.81,183760,8.10678531801545,8.12639850830097,8.07736553258717,8.11005418306304,562152.298503893,0.0,1.0
2006-11-17,24.71,24.74,24.51,24.58,196457,8.07736553258717,8.08717212772993,8.01198823163543,8.03487028696854,600994.526051259,0.0,1.0
2006-11-20,24.79,24.86,24.6,24.61,130709,8.10351645296787,8.12639850830097,8.04140801706372,8.0446768821113,399860.496218684,0.0,1.0
2006-11-21,24.81,24.84,24.71,24.79,195177,8.11005418306304,8.1198607782058,8.07736553258717,8.10351645296787,597078.793889281,0.0,1.0
2006-11-22,25.15,25.27,25.07,25.15,280020,8.22119559468099,8.26042197525204,8.1950446743003,8.22119559468099,856627.593747607,0.0,1.0
2006-11-24,24.9,25.09,24.9,24.98,146850,8.13947396849132,8.20158240439547,8.13947396849132,8.16562488887202,449238.49061437,0.0,1.0
2006-11-27,23.81,24.23,23.78,24.23,981102,7.78316767830435,7.920460010303,7.77336108316159,7.920460010303,3001353.63717222,0.0,1.0
2006-11-28,24.0,24.01,23.78,23.79,352461,7.8452761142085,7.84854497925609,7.77336108316159,7.77662994820918,1078236.61995527,0.0,1.0
2006-11-29,24.06,24.18,23.94,24.13,272343,7.86488930449402,7.90411568506507,7.82566292392298,7.88777135982713,833142.378272996,0.0,1.0
2006-11-30,24.15,24.2,24.05,24.11,787697,7.89430908992231,7.91065341516024,7.86162043944644,7.88123362973196,2409695.68499467,0.0,1.0
2006-12-01,24.18,24.26,23.92,24.22,630906,7.90411568506507,7.93026660544576,7.81912519382781,7.91719114525541,1930046.02764419,0.0,1.0
2006-12-04,24.2,24.29,24.03,24.05,809744,7.91065341516024,7.94007320058852,7.85508270935126,7.86162043944644,2477141.11231898,0.0,1.0
2006-12-05,24.38,24.39,24.2,24.24,234843,7.9694929860168,7.97276185106439,7.91065341516024,7.92372887535059,718423.662590062,0.0,1.0
2006-12-06,24.15,24.27,24.13,24.25,326969,7.89430908992231,7.93353547049335,7.88777135982713,7.92699774039817,1000252.36661689,0.0,1.0
2006-12-07,24.05,24.28,24.01,24.19,173819,7.86162043944644,7.93680433554094,7.84854497925609,7.90738455011265,531741.131767785,0.0,1.0
2006-12-08,24.08,24.23,24.0,24.19,302165,7.8714270345892,7.920460010303,7.8452761142085,7.90738455011265,924372.819315568,0.0,1.0
2006-12-11,24.26,24.3,24.101,24.12,239075,7.93026660544576,7.94334206563611,7.87829165118913,7.88450249477955,731370.0520506,0.0,1.0
2006-12-12,24.2,24.25,24.0578,24.12,213287,7.91065341516024,7.92699774039817,7.86417015418356,7.88450249477955,652480.28564976,0.0,1.0
2006-12-13,24.4,24.42,24.19,24.27,281201,7.97603071611198,7.98256844620715,7.90738455011265,7.93353547049335,860240.468500181,0.0,1.0
2006-12-14,24.27,24.29,24.151,24.18,319291,7.93353547049335,7.94007320058852,7.89463597642706,7.90411568506507,976764.091976526,0.0,1.0
2006-12-15,24.32,24.47,24.28,24.46,326378,7.94987979573128,7.99891277144509,7.93680433554094,7.9956439063975,998444.399657726,0.0,1.0
2006-12-18,24.05,24.2,24.04,24.17,225394,7.86162043944644,7.91065341516024,7.85835157439885,7.90084682001748,689517.605403714,0.0,1.0
2006-12-19,24.2,24.22,23.93,23.94,370866,7.91065341516024,7.91719114525541,7.82239405887539,7.82566292392298,1134540.56561246,0.0,1.0
2006-12-20,24.01,24.23,24.01,24.15,203248,7.84854497925609,7.920460010303,7.84854497925609,7.89430908992231,621769.32067,0.0,1.0
2006-12-21,24.0,24.14,23.97,24.01,279823,7.8452761142085,7.89104022487472,7.83546951906574,7.84854497925609,856024.938094552,0.0,1.0
2006-12-22,23.87,24.0,23.76,23.97,184154,7.80278086858987,7.8452761142085,7.76682335306642,7.83546951906574,563357.609810002,0.0,1.0
2006-12-26,24.05,24.07,23.85,24.0,77559,7.86162043944644,7.86815816954161,7.7962431384947,7.8452761142085,237265.836524072,0.0,1.0
2006-12-27,24.15,24.16,23.81,23.86,229232,7.89430908992231,7.89757795496989,7.78316767830435,7.79951200354229,701258.683558143,0.0,1.0
2006-12-28,24.14,24.22,24.05,24.19,203642,7.89104022487472,7.91719114525541,7.86162043944644,7.90738455011265,622974.631976109,0.0,1.0
2006-12-29,24.06,24.18,24.0,24.0,274508,7.86488930449402,7.90411568506507,7.8452761142085,7.8452761142085,839765.472125091,0.0,1.0
2007-01-03,24.78,25.0,24.7,24.87,670866,8.10024758792028,8.17216261896719,8.07409666753958,8.12966737334856,2052290.29107593,0.0,1.0
2007-01-04,24.61,24.79,24.56,24.69,603150,8.0446768821113,8.10351645296787,8.02833255687337,8.070827802492,1845135.82304431,0.0,1.0
2007-01-05,24.27,24.5,24.15,24.44,635728,7.97909037379652,8.05470598096476,7.93963875266526,8.03498017039913,1933693.92213798,0.13936,1.0
2007-01-08,24.21,24.26,24.07,24.26,177953,7.95936456323089,7.97580273870225,7.91333767191109,7.97580273870225,541279.658165474,0.0,1.0
2007-01-09,24.15,24.38,24.1,24.36,243504,7.93963875266526,8.0152543598335,7.92320057719391,8.00867908964496,740666.141520095,0.0,1.0
2007-01-10,23.92,23.96,23.81,23.85,153051,7.86402314549702,7.87717368587411,7.82785915946004,7.84100969983712,465535.242237467,0.0,1.0
2007-01-11,24.2,24.25,23.94,23.98,332972,7.95607692813662,7.97251510360798,7.87059841568557,7.88374895606265,1012800.96620273,0.0,1.0
2007-01-12,24.49,24.58,24.37,24.38,168307,8.05141834587049,8.08100706171893,8.01196672473923,8.0152543598335,511939.418986229,0.0,1.0
2007-01-16,24.53,24.79,24.42,24.74,279429,8.06456888624758,8.15004739869863,8.02840490021059,8.13360922322727,849939.217667137,0.0,1.0
2007-01-17,24.52,24.63,24.4,24.52,246555,8.0612812511533,8.09744523719029,8.02182963002205,8.0612812511533,749946.368529827,0.0,1.0
2007-01-18,24.46,24.71,24.42,24.65,311713,8.04155544058768,8.12374631794446,8.02840490021059,8.10402050737883,948137.463744551,0.0,1.0
2007-01-19,24.8,24.85,24.61,24.61,186713,8.1533350337929,8.16977320926426,8.09086996700175,8.09086996700175,567924.951054773,0.0,1.0
2007-01-22,24.63,24.94,24.54,24.94,287205,8.09744523719029,8.1993619251127,8.06785652134185,8.1993619251127,873591.477656543,0.0,1.0
2007-01-23,24.93,25.02,24.7601,24.8,226969,8.19607429001843,8.22566300586687,8.14021736976676,8.1533350337929,690371.630341491,0.0,1.0
2007-01-24,25.15,25.19,25.01,25.07,232480,8.2684022620924,8.28155280246948,8.2223753707726,8.24210118133823,707134.439600958,0.0,1.0
2007-01-25,24.85,25.2,24.8,25.09,357972,8.16977320926426,8.28484043756375,8.1533350337929,8.24867645152677,1088843.46874068,0.0,1.0
2007-01-26,24.7,24.73,24.51,24.73,390650,8.12045868285019,8.130321588133,8.05799361605903,8.130321588133,1188240.1446581,0.0,1.0
2007-01-29,24.7,24.8,24.62,24.7,182480,8.12045868285019,8.1533350337929,8.09415760209602,8.12045868285019,555049.434525046,0.0,1.0
2007-01-30,24.99,24.99,24.76,24.84,276476,8.21580010058406,8.21580010058406,8.14018449341582,8.16648557416999,840957.077267353,0.0,1.0
2007-01-31,25.08,25.1,24.66,24.69,763091,8.2453888164325,8.25196408662104,8.1073081424731,8.11717104775592,2321093.97216765,0.0,1.0
2007-02-01,25.34,25.34,25.13,25.23,288681,8.33086732888355,8.33086732888355,8.26182699190385,8.29470334284657,878081.027006384,0.0,1.0
2007-02-02,25.32,25.32,25.12,25.23,292815,8.32429205869501,8.32429205869501,8.25853935680958,8.29470334284657,890655.41522606,0.0,1.0
2007-02-05,25.32,25.32,25.161,25.24,315256,8.32429205869501,8.32429205869501,8.2720186606961,8.29799097794084,958914.207204231,0.0,1.0
2007-02-06,25.93,25.96,25.75,25.91,766240,8.52483779944556,8.53470070472838,8.46566036774868,8.51826252925702,2330672.28578733,0.0,1.0
2007-02-07,26.2,26.28,26.1,26.14,1233957,8.61360394699089,8.63990502774506,8.58072759604817,8.59387813642526,3753327.13216913,0.0,1.0
2007-02-08,26.09,26.17,25.92,26.0,193012,8.5774399609539,8.60374104170807,8.52155016435129,8.54785124510546,587084.619994237,0.0,1.0
2007-02-09,25.89,26.04,25.79,25.97,252756,8.51168725906848,8.56100178548255,8.47881090812576,8.53798833982265,768807.950859341,0.0,1.0
2007-02-12,25.53,25.71,25.48,25.71,312205,8.39333239567471,8.45250982737159,8.37689422020335,8.45250982737159,949633.980194499,0.0,1.0
2007-02-13,25.93,25.96,25.74,25.82,239862,8.52483779944556,8.53470070472838,8.4623727326544,8.48867381340858,729588.269750366,0.0,1.0
2007-02-14,26.22,26.28,26.0,26.02,189567,8.62017921717943,8.63990502774506,8.54785124510546,8.554426515294,576605.963144506,0.0,1.0
2007-02-15,26.23,26.33,26.21,26.3,209449,8.6234668522737,8.65634320321641,8.61689158208516,8.6464802979336,637081.044562892,0.0,1.0
2007-02-16,25.57,25.69,25.45,25.69,11729528,8.40648293605179,8.44593455718305,8.36703131492054,8.44593455718305,35677706.5083609,0.0,1.0
2007-02-20,25.42,25.51,25.34,25.5,2049705,8.35716840963772,8.38675712548617,8.33086732888355,8.38346949039189,6234587.90658242,0.0,1.0
2007-02-21,25.26,25.38,25.11,25.34,2351378,8.30456624812938,8.34401786926064,8.25525172171531,8.33086732888355,7152186.70130773,0.0,1.0
2007-02-22,25.29,25.33,25.2,25.29,1527756,8.3144291534122,8.32757969378928,8.28484043756375,8.3144291534122,4646975.58029508,0.0,1.0
2007-02-23,25.25,25.29,25.19,25.29,946850,8.30127861303511,8.3144291534122,8.28155280246948,8.3144291534122,2880033.74112253,0.0,1.0
2007-02-26,25.44,25.54,25.3,25.51,843996,8.36374367982627,8.39662003076898,8.31771678850647,8.38675712548617,2567182.71888098,0.0,1.0
2007-02-27,24.28,25.18,24.05,25.15,1431890,7.98237800889079,8.27826516737521,7.90676240172255,8.2684022620924,4355379.95836294,0.0,1.0
2007-02-28,24.36,24.56,24.14,24.46,1143209,8.00867908964496,8.07443179153039,7.93635111757099,8.04155544058768,3477298.93135655,0.0,1.0
2007-03-01,23.88,24.07,23.6,23.76,2254823,7.85087260511994,7.91333767191109,7.75881882248034,7.81142098398868,6858495.34800564,0.0,1.0
2007-03-02,23.34,23.69,23.33,23.57,1507087,7.67334031002929,7.78840753832878,7.67005267493501,7.74895591719753,4584106.6808968,0.0,1.0
2007-03-05,22.79,23.16,22.77,22.95,1147736,7.49252037984436,7.6141628783324,7.48594510965582,7.5451225413527,3491068.70771613,0.0,1.0
2007-03-06,23.4,23.45,23.11,23.26,693996,7.69306612059491,7.70950429606627,7.59772470286105,7.64703922927512,2110927.70365325,0.0,1.0
2007-03-07,23.34,23.54,23.3101,23.44,515650,7.67334031002929,7.73909301191471,7.66351028109742,7.706216660972,1568452.65734787,0.0,1.0
2007-03-08,23.97,24.09,23.852,23.9,707283,7.88046132096838,7.91991294209964,7.84166722685598,7.85744787530848,2151342.77290212,0.0,1.0
2007-03-09,24.16,24.23,24.03,24.16,586417,7.94292638775954,7.96593983341944,7.90018713153401,7.94292638775954,1783704.64843201,0.0,1.0
2007-03-12,24.07,24.16,23.92,23.98,584843,7.91333767191109,7.94292638775954,7.86402314549702,7.88374895606265,1778917.01247223,0.0,1.0
2007-03-13,23.33,23.95,23.3,23.87,1495965,7.67005267493501,7.87388605077984,7.6601897696522,7.84758497002567,4550276.89236772,0.0,1.0
2007-03-14,23.39,23.4,22.83,23.18,1165453,7.68977848550064,7.69306612059491,7.50567092022145,7.62073814852095,3544958.50841473,0.0,1.0
2007-03-15,23.35,23.38,23.11,23.19,1414370,7.67662794512356,7.68649085040637,7.59772470286105,7.62402578361522,4302089.37258434,0.0,1.0
2007-03-16,23.42,23.63,23.32,23.48,1033661,7.69964139078346,7.76868172776315,7.66676503984074,7.71936720134909,3144086.76863543,0.0,1.0
2007-03-19,23.92,23.95,23.66,23.78,977953,7.86402314549702,7.87388605077984,7.77854463304597,7.81799625417723,2974639.73938006,0.0,1.0
2007-03-20,24.02,24.04,23.7,23.77,916437,7.89689949643974,7.90347476662828,7.79169517342305,7.81470861908295,2787526.51593506,0.0,1.0
2007-03-21,24.67,24.71,24.04,24.29,1792618,8.11059577756737,8.12374631794446,7.90347476662828,7.98566564398506,5452606.35258341,0.0,1.0
2007-03-22,24.61,24.78,24.5,24.75,837894,8.09086996700175,8.14675976360436,8.05470598096476,8.13689685832154,2548622.26486151,0.0,1.0
2007-03-23,24.42,24.48,24.32,24.37,1309646,8.02840490021059,8.04813071077622,7.99552854926788,8.01196672473923,3983550.37115294,0.0,1.0
2007-03-26,24.34,24.41,23.98,24.36,1160532,8.00210381945642,8.02511726511632,7.88374895606265,8.00867908964496,3529990.30221515,0.0,1.0
2007-03-27,24.39,24.43,24.16,24.25,892618,8.01854199492778,8.03169253530486,7.94292638775954,7.97251510360798,2715076.261217,0.0,1.0
2007-03-28,24.28,24.45,24.21,24.27,1658563,7.98237800889079,8.0382678054934,7.95936456323089,7.97909037379652,5044851.24547438,0.0,1.0
2007-03-29,24.51,24.62,24.34,24.52,993701,8.05799361605903,8.09415760209602,8.00210381945642,8.0612812511533,3022540.43257877,0.0,1.0
2007-03-30,24.55,24.59,24.39,24.4196,788878,8.07114415643612,8.0842946968132,8.01854199492778,8.02827339480682,2399530.2926855,0.0,1.0
2007-04-02,24.58,24.66,24.47,24.62,643701,8.08100706171893,8.1073081424731,8.04484307568195,8.09415760209602,1957945.39704739,0.0,1.0
2007-04-03,25.01,25.13,24.84,24.89,1519095,8.2223753707726,8.26182699190385,8.16648557416999,8.18292374964134,4620631.41571583,0.0,1.0
2007-04-04,24.79,24.85,24.72,24.84,1945866,8.25631691548586,8.27629993343379,8.23300339454661,8.27296943044246,5842558.93200065,0.32324,1.0
2007-04-05,24.8,24.88,24.68,24.81,744291,8.25964741847718,8.28629144240775,8.21968138258132,8.2629779214685,2234770.54949195,0.0,1.0
2007-04-09,24.73,24.81,24.6,24.81,934547,8.23633389753793,8.2629779214685,8.19303735865075,8.2629779214685,2806023.60194608,0.0,1.0
2007-04-10,24.97,25.11,24.89,24.93,690551,8.31626596932964,8.36289301120814,8.28962194539907,8.30294395736436,2073413.5408358,0.0,1.0
2007-04-11,24.75,25.12,24.74,25.12,1556595,8.24299490352057,8.36622351419946,8.23966440052925,8.36622351419946,4673753.49626211,0.0,1.0
2007-04-12,24.78,24.83,24.56,24.59,1190650,8.25298641249453,8.26963892745114,8.17971534668546,8.18970685565943,3574985.52952083,0.0,1.0
2007-04-13,24.88,24.89,24.72,24.81,528937,8.28629144240775,8.28962194539907,8.23300339454661,8.2629779214685,1588159.51037514,0.0,1.0
2007-04-16,25.14,25.14,24.97,25.02,1640256,8.37288452018211,8.37288452018211,8.31626596932964,8.33291848428625,4924949.78768716,0.0,1.0
2007-04-17,24.99,25.14,24.95,25.01,896161,8.32292697531228,8.37288452018211,8.309604963347,8.32958798129493,2690767.73789184,0.0,1.0
2007-04-18,24.85,24.98,24.72,24.82,909449,8.27629993343379,8.31959647232096,8.23300339454661,8.26630842445982,2730665.61528341,0.0,1.0
2007-04-19,24.7,24.78,24.48,24.53,704823,8.22634238856396,8.25298641249453,8.15307132275489,8.1697238377115,2116265.92690838,0.0,1.0
2007-04-20,25.33,25.54,25.25,25.38,2437894,8.43616407701721,8.50610463983496,8.40952005308664,8.45281659197382,7319897.34389255,0.0,1.0
2007-04-23,25.15,25.25,25.08,25.16,1452461,8.37621502317343,8.40952005308664,8.35290150223418,8.37954552616475,4361086.00948503,0.0,1.0
2007-04-24,24.57,24.68,24.53,24.64,1797835,8.18304584967678,8.21968138258132,8.1697238377115,8.20635937061603,5398088.53102598,0.0,1.0
2007-04-25,24.77,24.8,24.5,24.64,915354,8.24965590950321,8.25964741847718,8.15973232873753,8.20635937061603,2748395.66991896,0.0,1.0
2007-04-26,24.42,24.68,24.42,24.68,454429,8.13308830480696,8.21968138258132,8.13308830480696,8.21968138258132,1364445.55427256,0.0,1.0
2007-04-27,24.21,24.32,24.03,24.07,734941,8.06314774198921,8.09978327489375,8.00319868814543,8.01652070011071,2206696.71192338,0.0,1.0
2007-04-30,23.94,24.27,23.92,24.18,2218799,7.97322416122353,8.08313075993714,7.96656315524089,8.05315623301525,6662053.76719884,0.0,1.0
2007-05-01,23.92,24.03,23.75,23.84,804331,7.96656315524089,8.00319868814543,7.90994460438843,7.93991913131032,2415043.61982532,0.0,1.0
2007-05-02,24.1,24.13,23.85,23.89,580118,8.02651220908468,8.03650371805864,7.94324963430164,7.95657164626693,1741832.99493097,0.0,1.0
2007-05-03,24.04,24.16,23.88,24.13,649705,8.00652919113675,8.04649522703261,7.9532411432756,8.03650371805864,1950771.40507902,0.0,1.0
2007-05-04,24.54,24.6,24.39,24.39,1102953,8.17305434070282,8.19303735865075,8.123096795833,8.123096795833,3311670.94842447,0.0,1.0
2007-05-07,24.48,24.59,24.46,24.53,325492,8.15307132275489,8.18970685565943,8.14641031677225,8.1697238377115,977305.83292722,0.0,1.0
2007-05-08,24.41,24.44,24.21,24.31,507480,8.12975780181564,8.13974931078961,8.06314774198921,8.09645277190243,1523733.80634211,0.0,1.0
2007-05-09,24.65,24.65,24.45,24.49,1229724,8.20968987360736,8.20968987360736,8.14307981378093,8.15640182574621,3692307.14761221,0.0,1.0
2007-05-10,24.13,24.63,24.07,24.48,1072638,8.03650371805864,8.20302886762471,8.01652070011071,8.15307132275489,3220648.66116337,0.0,1.0
2007-05-11,24.76,24.79,24.53,24.55,1252362,8.24632540651189,8.25631691548586,8.1697238377115,8.17638484369414,3760278.86257235,0.0,1.0
2007-05-14,24.61,24.74,24.5,24.67,749311,8.19636786164207,8.23966440052925,8.15973232873753,8.21635087959,2249843.34784427,0.0,1.0
2007-05-15,25.04,25.33,24.99,25.02,2408071,8.33957949026889,8.43616407701721,8.32292697531228,8.33291848428625,7230352.31097196,0.0,1.0
2007-05-16,25.29,25.32,25.04,25.29,2283858,8.42284206505193,8.43283357402589,8.33957949026889,8.42284206505193,6857396.63333506,0.0,1.0
2007-05-17,25.12,25.19,25.03,25.13,1701378,8.36622351419946,8.38953703513871,8.33624898727757,8.36955401719078,5108471.61654986,0.0,1.0
2007-05-18,25.37,25.38,25.17,25.23,1194193,8.4494860889825,8.45281659197382,8.38287602915607,8.402859047104,3585623.56230216,0.0,1.0
2007-05-21,25.1,25.29,25.03,25.27,1156890,8.35956250821682,8.42284206505193,8.33624898727757,8.41618105906929,3473619.45932672,0.0,1.0
2007-05-22,25.01,25.16,24.99,25.13,1302165,8.32958798129493,8.37954552616475,8.32292697531228,8.36955401719078,3909814.83395498,0.0,1.0
2007-05-23,25.21,25.38,25.06,25.12,2352461,8.39619804112136,8.45281659197382,8.34624049625154,8.36622351419946,7063380.53480208,0.0,1.0
2007-05-24,24.96,25.28,24.89,25.24,3781988,8.31293546633832,8.41951156206061,8.28962194539907,8.40618955009532,11355606.0746831,0.0,1.0
2007-05-25,25.07,25.08,24.9,24.96,1647047,8.34957099924286,8.35290150223418,8.29295244839039,8.31293546633832,4945340.10115541,0.0,1.0
2007-05-29,25.11,25.26,25.03,25.09,1000098,8.36289301120814,8.41285055607796,8.33624898727757,8.3562320052255,3002843.72242282,0.0,1.0
2007-05-30,25.1,25.1,24.77,24.82,1363386,8.35956250821682,8.35956250821682,8.24965590950321,8.26630842445982,4093633.91521546,0.0,1.0
2007-05-31,25.24,25.27,25.16,25.24,572343,8.40618955009532,8.41618105906929,8.37954552616475,8.40618955009532,1718488.17278171,0.0,1.0
2007-06-01,25.22,25.28,25.19,25.25,693406,8.39952854411268,8.41951156206061,8.38953703513871,8.40952005308664,2081985.81957999,0.0,1.0
2007-06-04,25.28,25.34,25.1925,25.31,1257284,8.41951156206061,8.43949458000854,8.39036966088654,8.42950307103457,3775057.41107636,0.0,1.0
2007-06-05,25.22,25.42,25.14,25.34,697933,8.39952854411268,8.46613860393911,8.37288452018211,8.43949458000854,2095578.36104234,0.0,1.0
2007-06-06,24.67,24.92,24.65,24.89,930118,8.21635087959,8.29961345437304,8.20968987360736,8.28962194539907,2792725.31033205,0.0,1.0
2007-06-07,23.98,24.49,23.94,24.24,1247343,7.98654617318882,8.15640182574621,7.97322416122353,8.07313925096318,3745209.0667695,0.0,1.0
2007-06-08,24.29,24.31,23.83,24.01,1111319,8.08979176591978,8.09645277190243,7.936588628319,7.99653768216278,3336790.27731202,0.0,1.0
2007-06-11,24.12,24.3,24.0,24.09,654035,8.03317321506732,8.09312226891111,7.99320717917146,8.02318170609336,1963772.44429526,0.0,1.0
2007-06-12,23.56,23.9,23.55,23.65,1383957,7.84666504755332,7.95990214925825,7.843334544562,7.87663957447521,4155399.36041579,0.0,1.0
2007-06-13,23.82,23.84,23.52,23.6,3070177,7.93325812532768,7.93991913131032,7.83334303558803,7.85998705951861,9218358.33206036,0.0,1.0
2007-06-14,24.34,24.46,24.13,24.25,1437795,8.10644428087639,8.14641031677225,8.03650371805864,8.0764697539545,4317050.61892026,0.0,1.0
2007-06-15,24.74,24.92,24.71,24.76,2052559,8.23966440052925,8.29961345437304,8.22967289155529,8.24632540651189,6162909.94287805,0.0,1.0
2007-06-18,24.67,24.81,24.65,24.78,1077461,8.21635087959,8.2629779214685,8.20968987360736,8.25298641249453,3235129.9572696,0.0,1.0
2007-06-19,24.64,24.7,24.4,24.45,725984,8.20635937061603,8.22634238856396,8.12642729882432,8.14307981378093,2179802.87629753,0.0,1.0
2007-06-20,24.37,24.8,24.31,24.74,1353740,8.11643578985036,8.25964741847718,8.09645277190243,8.23966440052925,4064671.323003,0.0,1.0
2007-06-21,24.47,24.48,24.24,24.342,1192323,8.14974081976357,8.15307132275489,8.07313925096318,8.10711038147466,3580008.79478845,0.0,1.0
2007-06-22,24.03,24.4,24.0,24.38,720571,8.00319868814543,8.12642729882432,7.99320717917146,8.11976629284168,2163550.07600248,0.0,1.0
2007-06-25,24.18,24.53,24.14,24.27,1176969,8.05315623301525,8.1697238377115,8.03983422104996,8.08313075993714,3533907.65018654,0.0,1.0
2007-06-26,24.23,24.46,24.19,24.41,1065354,8.06980874797186,8.14641031677225,8.05648673600657,8.12975780181564,3198778.09080513,0.0,1.0
2007-06-27,24.29,24.31,23.98,24.04,667815,8.08979176591978,8.09645277190243,7.98654617318882,8.00652919113675,2005147.57602734,0.0,1.0
2007-06-28,24.36,24.56,24.29,24.32,874016,8.11310528685903,8.17971534668546,8.08979176591978,8.09978327489375,2624276.27982168,0.0,1.0
2007-06-29,24.38,24.62,24.28,24.47,841535,8.11976629284168,8.19969836463339,8.08646126292846,8.14974081976357,2526750.47040298,0.0,1.0
2007-07-02,24.69,24.74,24.55,24.57,1513287,8.22301188557264,8.23966440052925,8.17638484369414,8.18304584967678,4543719.08370385,0.0,1.0
2007-07-03,24.74,24.84,24.71,24.84,672736,8.23966440052925,8.27296943044246,8.22967289155529,8.27296943044246,2019923.12198188,0.0,1.0
2007-07-05,24.68,24.81,24.52,24.8,792126,8.28854286242988,8.33220212386084,8.23480838682256,8.32884371913538,2358637.70079712,0.20676,1.0
2007-07-06,24.76,24.81,24.55,24.65,1031004,8.31541010023355,8.33220212386084,8.24488360099893,8.27846764825351,3069921.83575925,0.0,1.0
2007-07-09,24.67,24.76,24.58,24.73,584646,8.28518445770443,8.31541010023355,8.2549588151753,8.30533488605717,1740844.38235866,0.0,1.0
2007-07-10,24.18,24.55,24.17,24.35,1456595,8.12062262615699,8.24488360099893,8.11726422143153,8.17771550648978,4337163.38283629,0.0,1.0
2007-07-11,24.64,24.68,24.35,24.4,1036909,8.27510924352805,8.28854286242988,8.17771550648978,8.19450753011706,3087504.58853243,0.0,1.0
2007-07-12,24.93,24.93,24.59,24.64,1332087,8.37250298056633,8.37250298056633,8.25831721990076,8.27510924352805,3966427.83968931,0.0,1.0
2007-07-13,25.01,25.12,24.97,25.11,1668406,8.39937021836999,8.43631267035003,8.38593659946816,8.43295426562457,4967852.70504455,0.0,1.0
2007-07-16,25.21,25.36,25.11,25.11,1372638,8.46653831287915,8.51691438376101,8.43295426562457,8.43295426562457,4087172.66741245,0.0,1.0
2007-07-17,25.19,25.37,25.17,25.27,1699803,8.45982150342823,8.52027278848647,8.45310469397732,8.48668874123189,5061340.54396403,0.0,1.0
2007-07-18,25.2,25.34,24.95,25.21,1787894,8.46317990815369,8.5101975743101,8.37921979001724,8.46653831287915,5323640.67513119,0.0,1.0
2007-07-19,25.3,25.55,25.19,25.45,2425099,8.49676395540827,8.58072407354471,8.45982150342823,8.54714002629014,7220984.95639001,0.0,1.0
2007-07-20,24.73,25.06,24.7,24.97,2548622,8.30533488605717,8.41616224199728,8.2952596718808,8.38593659946816,7588787.55940464,0.0,1.0
2007-07-23,24.86,24.99,24.76,24.92,1454232,8.34899414748812,8.39265340891907,8.31541010023355,8.36914457584087,4330127.30412283,0.0,1.0
2007-07-24,24.88,25.35,24.75,24.86,2531004,8.35571095693904,8.51355597903556,8.31205169550809,8.34899414748812,7536328.12869204,0.0,1.0
2007-07-25,25.18,25.3,24.89,25.26,3484351,8.45646309870277,8.49676395540827,8.3590693616645,8.48333033650644,10375018.1554578,0.0,1.0
2007-07-26,24.35,24.68,23.95,24.52,2263583,8.17771550648978,8.28854286242988,8.04337931747146,8.23480838682256,6740054.23718379,0.0,1.0
2007-07-27,24.02,24.48,24.02,24.41,1970571,8.06688815054967,8.22137476792073,8.06688815054967,8.19786593484252,5867580.47671391,0.0,1.0
2007-07-30,24.43,24.49,24.08,24.29,1233366,8.20458274429344,8.22473317264618,8.08703857890241,8.15756507813703,3672475.77592623,0.0,1.0
2007-07-31,24.42,24.82,24.29,24.65,1826476,8.20122433956798,8.33556052858629,8.15756507813703,8.27846764825351,5438522.60019381,0.0,1.0
2007-08-01,24.58,24.68,24.05,24.37,2542520,8.2549588151753,8.28854286242988,8.07696336472604,8.18443231594069,7570618.21860499,0.0,1.0
2007-08-02,24.55,24.68,24.3,24.41,1516437,8.24488360099893,8.28854286242988,8.16092348286249,8.19786593484252,4515349.17309075,0.0,1.0
2007-08-03,23.98,24.45,23.95,24.29,1844390,8.05345453164784,8.21129955374435,8.04337931747146,8.15756507813703,5491863.4017482,0.0,1.0
2007-08-06,24.78,24.85,23.98,24.2,2657480,8.32212690968446,8.34563574276267,8.05345453164784,8.12733943560791,7912923.59689536,0.0,1.0
2007-08-07,24.51,24.73,24.23,24.3,2772441,8.2314499820971,8.30533488605717,8.13741464978428,8.16092348286249,8255231.95278992,0.0,1.0
2007-08-08,25.09,25.18,24.7,24.84,2554823,8.42623745617365,8.45646309870277,8.2952596718808,8.34227733803721,7607251.68301962,0.0,1.0
2007-08-09,24.2,24.67,24.19,24.33,1953051,8.12733943560791,8.28518445770443,8.12398103088245,8.17099869703886,5815412.85121245,0.0,1.0
2007-08-10,23.73,23.95,23.41,23.82,3438976,7.96949441351139,8.04337931747146,7.86202546229674,7.99972005604051,10239909.3650966,0.0,1.0
2007-08-13,23.77,24.24,23.71,24.19,1647343,7.98292803241322,8.14077305450974,7.96277760406048,8.12398103088245,4905135.42787919,0.0,1.0
2007-08-14,23.34,23.96,23.33,23.91,1650492,7.83851662921854,8.04673772219692,7.83515822449308,8.02994569856963,4914511.90349015,0.0,1.0
2007-08-15,22.55,23.21,22.53,22.87,2009055,7.57320265590737,7.79485736778758,7.56648584645645,7.68067160712202,5982170.59656539,0.0,1.0
2007-08-16,22.65,22.73,21.71,22.29,3268898,7.60678670316195,7.63365394096561,7.29109665896891,7.48588413304547,9733484.39877027,0.0,1.0
2007-08-17,23.11,23.22,22.65,23.07,1633465,7.76127332053301,7.79821577251304,7.60678670316195,7.74783970163118,4863812.23685697,0.0,1.0
2007-08-20,22.85,22.99,22.56,22.96,1278937,7.6739547976711,7.72097246382751,7.57656106063283,7.71089724965114,3808168.17670973,0.0,1.0
2007-08-21,22.56,22.82,22.41,22.5,1437500,7.57656106063283,7.66387958349473,7.52618498975096,7.55641063228008,4280306.03072726,0.0,1.0
2007-08-22,23.11,23.13,22.78,22.86,1418209,7.76127332053301,7.76799012998392,7.6504459645929,7.67731320239656,4222865.06819595,0.0,1.0
2007-08-23,22.84,23.1,22.63,23.08,1228937,7.67059639294565,7.75791491580755,7.60006989371103,7.75119810635663,3659287.96694529,0.0,1.0
2007-08-24,23.24,23.24,22.69,22.77,3056693,7.80493258196396,7.80493258196396,7.62022032206378,7.64708755986744,9101621.90050907,0.0,1.0
2007-08-27,22.9,23.06,22.85,22.9,1859449,7.69074682129839,7.74448129690572,7.6739547976711,7.69074682129839,5536703.14332506,0.0,1.0
2007-08-28,22.38,22.82,22.36,22.76,2298032,7.51610977557459,7.66387958349473,7.50939296612367,7.64372915514198,6842629.72410728,0.0,1.0
2007-08-29,23.05,23.08,22.46,22.7,2362992,7.74112289218026,7.75119810635663,7.54297701337825,7.62357872678924,7036054.89263323,0.0,1.0
2007-08-30,22.68,22.94,22.52,22.53,4280414,7.61686191733832,7.70418044020022,7.563127441731,7.56648584645645,12745378.6839717,0.0,1.0
2007-08-31,23.22,23.36,22.99,23.22,2751083,7.79821577251304,7.84523343866945,7.72097246382751,7.79821577251304,8191636.28238695,0.0,1.0
2007-09-04,23.57,23.66,23.15,23.21,2984055,7.91575993790407,7.94598558043319,7.77470693943484,7.79485736778758,8885334.6869717,0.0,1.0
2007-09-05,23.1,23.89,22.92,23.05,3721555,7.75791491580755,8.02322888911872,7.69746363074931,7.74112289218026,11081317.780997,0.0,1.0
2007-09-06,23.01,23.84,22.71,22.91,19225690,7.72768927327843,8.00643686549143,7.62693713151469,7.69410522602385,57246495.2013167,0.0,1.0
2007-09-07,22.4,22.73,22.33,22.67,8478642,7.5228265850255,7.63365394096561,7.4993177519473,7.61350351261286,25246039.9895495,0.0,1.0
2007-09-10,22.21,22.43,22.06,22.41,2749803,7.4590168952418,7.53290179920188,7.40864082435994,7.52618498975096,8187824.94901698,0.0,1.0
2007-09-11,22.59,22.62,22.29,22.32,4094390,7.5866362748092,7.59671148898557,7.48588413304547,7.49595934722184,12191472.8411474,0.0,1.0
2007-09-12,22.39,22.5,22.17,22.27,4224508,7.51946818030004,7.55641063228008,7.44558327633997,7.47916732359455,12578912.74383,0.0,1.0
2007-09-13,22.26,22.45,22.26,22.41,15272638,7.47580891886909,7.53961860865279,7.47580891886909,7.52618498975096,45475870.981923,0.0,1.0
2007-09-14,22.04,22.06,21.88,22.0,11982382,7.40192401490902,7.40864082435994,7.3481895393017,7.38849039600719,35678790.9127497,0.0,1.0
2007-09-17,21.56,21.76,21.51,21.7,6193012,7.24072058808704,7.3078886825962,7.22392856445976,7.28773825424345,18440338.5126722,0.0,1.0
2007-09-18,22.89,22.98,21.99,22.19,6882284,7.68738841657293,7.71761405910206,7.38513199128173,7.45230008579089,20492717.7115671,0.0,1.0
2007-09-19,23.24,23.59,23.19,23.42,10325689,7.80493258196396,7.92247674735498,7.78814055833667,7.8653838670222,30745814.8856446,0.0,1.0
2007-09-20,23.18,23.42,23.11,23.29,6497835,7.78478215361121,7.8653838670222,7.76127332053301,7.82172460559125,19347980.7562926,0.0,1.0
2007-09-21,23.31,23.5,23.31,23.48,4164075,7.82844141504216,7.89225110482586,7.82844141504216,7.88553429537495,12398967.1894961,0.0,1.0
2007-09-24,23.21,23.44,23.16,23.4,3139961,7.79485736778758,7.87210067647311,7.7780653441603,7.85866705757128,9349561.04664236,0.0,1.0
2007-09-25,22.87,23.17,22.83,22.95,6007973,7.68067160712202,7.78142374888575,7.66723798822019,7.70753884492568,17889365.6099802,0.0,1.0
2007-09-26,23.1,23.21,22.84,23.18,5345571,7.75791491580755,7.79485736778758,7.67059639294565,7.78478215361121,15916994.6358127,0.0,1.0
2007-09-27,23.34,23.43,23.19,23.25,3610728,7.83851662921854,7.86874227174766,7.78814055833667,7.80829098668942,10751318.8408457,0.0,1.0
2007-09-28,23.28,23.42,23.15,23.32,2853248,7.81836620086579,7.8653838670222,7.77470693943484,7.83179981976762,8495843.2149986,0.0,1.0
2007-10-01,23.61,23.69,23.08,23.1,2347638,7.9291935568059,7.95606079460956,7.75119810635663,7.75791491580755,6990336.75781877,0.0,1.0
2007-10-02,24.21,24.25,23.97,24.25,2120571,8.13069784033337,8.1441314592352,8.05009612692238,8.1441314592352,6314221.10600718,0.0,1.0
2007-10-03,23.97,24.37,23.91,24.31,2610827,8.05009612692238,8.18443231594069,8.02994569856963,8.16428188758794,7774009.42837256,0.0,1.0
2007-10-04,23.89,24.02,23.8,23.86,1623721,8.09546481635859,8.13951715734338,8.06496704183066,8.08529889151594,4791657.49835825,0.21509,1.0
2007-10-05,24.16,24.3,24.09,24.09,2526378,8.18695813994238,8.23439912254138,8.16323764864288,8.16323764864288,7455429.89675401,0.0,1.0
2007-10-08,23.99,24.09,23.9,24.06,1099803,8.12935123250073,8.16323764864288,8.0988534579728,8.15307172380023,3245557.14415648,0.0,1.0
2007-10-09,24.27,24.27,24.0,24.02,3138583,8.22423319769874,8.22423319769874,8.13273987411495,8.13951715734338,9262068.27784436,0.0,1.0
2007-10-10,24.2,24.28,24.08,24.21,2296457,8.20051270639924,8.22762183931296,8.15984900702866,8.20390134801345,6776924.97892636,0.0,1.0
2007-10-11,24.41,24.95,24.29,24.48,2536024,8.27167418029775,8.45466082746533,8.23101048092717,8.29539467159725,7483895.58034691,0.0,1.0
2007-10-12,24.71,24.8,24.56,24.6,2123228,8.37333342872418,8.40383120325211,8.32250380451096,8.33605837096782,6265720.13721827,0.0,1.0
2007-10-15,24.59,24.76,24.48,24.72,4933268,8.33266972935361,8.39027663679525,8.29539467159725,8.3767220703384,14558246.5236397,0.0,1.0
2007-10-16,24.18,24.36,24.15,24.33,2304528,8.19373542317081,8.25473097222667,8.18356949832816,8.24456504738403,6800742.78239706,0.0,1.0
2007-10-17,24.31,24.35,24.08,24.32,2101673,8.2377877641556,8.25134233061246,8.15984900702866,8.24117640576981,6202110.57783146,0.0,1.0
2007-10-18,24.62,24.66,24.33,24.34,1897441,8.34283565419625,8.35639022065311,8.24456504738403,8.24795368899824,5599414.7980733,0.0,1.0
2007-10-19,24.15,24.5,24.12,24.37,2551476,8.18356949832816,8.30217195482568,8.17340357348552,8.25811961384089,7529494.97313955,0.0,1.0
2007-10-22,24.05,24.07,23.68,23.78,1880512,8.14968308218602,8.15646036541445,8.02430334246008,8.05818975860223,5549456.72658829,0.0,1.0
2007-10-23,24.28,24.31,24.03,24.2,1357776,8.22762183931296,8.2377877641556,8.14290579895759,8.20051270639924,4006844.49575442,0.0,1.0
2007-10-24,23.93,23.93,23.4,23.86,1905906,8.10901938281545,8.10901938281545,7.92942137726207,8.08529889151594,5624395.3093333,0.0,1.0
2007-10-25,23.44,23.77,23.35,23.67,3059843,7.94297594371893,8.05480111698801,7.912478169191,8.02091470084587,9029703.78208387,0.0,1.0
2007-10-26,24.27,24.31,23.93,24.13,2978347,8.22423319769874,8.2377877641556,8.10901938281545,8.17679221509974,8789206.23386825,0.0,1.0
2007-10-29,24.5,24.55,24.41,24.5,1274409,8.30217195482568,8.31911516289675,8.27167418029775,8.30217195482568,3760825.56105712,0.0,1.0
2007-10-30,24.59,24.71,24.57,24.59,1372933,8.33266972935361,8.37333342872418,8.32589244612518,8.33266972935361,4051573.33322257,0.0,1.0
2007-10-31,25.24,25.24,24.79,24.98,2619784,8.55293143427755,8.55293143427755,8.4004425616379,8.46482675230797,7731074.27179852,0.0,1.0
2007-11-01,24.51,24.78,24.43,24.66,1910433,8.30556059643989,8.39705392002368,8.27845146352617,8.35639022065311,5637754.64477028,0.0,1.0
2007-11-02,24.83,24.93,24.46,24.58,2147539,8.41399712809476,8.4478835442369,8.28861738836882,8.32928108773939,6337462.74906019,0.0,1.0
2007-11-05,24.9,24.92,24.58,24.71,3344980,8.43771761939426,8.44449490262269,8.32928108773939,8.37333342872418,9871153.04837369,0.0,1.0
2007-11-06,25.11,25.13,24.81,25.05,3713386,8.50887909329276,8.51565637652119,8.40721984486633,8.48854724360748,10958332.047931,0.0,1.0
2007-11-07,24.12,24.86,24.1,24.84,2483858,8.17340357348552,8.4241630529374,8.16662629025709,8.41738576970897,7329951.88862934,0.0,1.0
2007-11-08,24.32,24.43,23.81,24.31,2800591,8.24117640576981,8.27845146352617,8.06835568344487,8.2377877641556,8264642.05672319,0.0,1.0
2007-11-09,23.93,24.31,23.78,24.05,2991240,8.10901938281545,8.2377877641556,8.05818975860223,8.14968308218602,8827253.9281004,0.0,1.0
2007-11-12,23.56,24.08,23.53,23.8,1784154,7.98363964308951,8.15984900702866,7.97347371824686,8.06496704183066,5265100.89622901,0.0,1.0
2007-11-13,24.67,24.71,24.13,24.2,2069784,8.35977886226732,8.37333342872418,8.17679221509974,8.20051270639924,6108005.02277296,0.0,1.0
2007-11-14,24.62,24.99,24.55,24.98,1684055,8.34283565419625,8.46821539392219,8.31911516289675,8.46482675230797,4969705.24394135,0.0,1.0
2007-11-15,24.34,24.72,24.14,24.62,1994587,8.24795368899824,8.3767220703384,8.18018085671395,8.34283565419625,5886096.04401118,0.0,1.0
2007-11-16,24.44,24.59,24.23,24.34,1846358,8.28184010514039,8.33266972935361,8.21067863124188,8.24795368899824,5448667.0772588,0.0,1.0
2007-11-19,23.82,24.09,23.79,24.07,2834941,8.07174432505909,8.16323764864288,8.06157840021644,8.15646036541445,8366010.10891232,0.0,1.0
2007-11-20,24.11,24.35,23.77,24.22,2517126,8.17001493187131,8.25134233061246,8.05480111698801,8.20728998962767,7428126.9209504,0.0,1.0
2007-11-21,23.79,24.0499,23.65,23.81,1782874,8.06157840021644,8.14964919576988,8.01413741761744,8.06835568344487,5261323.57143128,0.0,1.0
2007-11-23,24.22,24.34,24.13,24.26,458071,8.20728998962767,8.24795368899824,8.17679221509974,8.22084455608453,1351783.55267343,0.0,1.0
2007-11-26,23.72,24.38,23.71,24.34,1403740,8.03785790891694,8.2615082554551,8.03446926730273,8.24795368899824,4142485.86841299,0.0,1.0
2007-11-27,24.14,24.18,23.9,24.04,1393209,8.18018085671395,8.19373542317081,8.0988534579728,8.14629444057181,4111408.51884665,0.0,1.0
2007-11-28,24.8,24.88,24.34,24.35,1339370,8.40383120325211,8.43094033616583,8.24795368899824,8.25134233061246,3952527.74557703,0.0,1.0
2007-11-29,24.79,24.98,24.69,24.69,1684646,8.4004425616379,8.46482675230797,8.36655614549575,8.36655614549575,4971449.30562531,0.0,1.0
2007-11-30,24.84,25.17,24.74,25.12,1355413,8.41738576970897,8.52921094297805,8.38349935356682,8.51226773490698,3999871.20005361,0.0,1.0
2007-12-03,24.72,24.94,24.7,24.87,1222244,8.3767220703384,8.45127218585112,8.36994478710997,8.42755169455162,3606884.82037454,0.0,1.0
2007-12-04,24.8,24.94,24.58,24.61,1017717,8.40383120325211,8.45127218585112,8.32928108773939,8.33944701258204,3003318.48529191,0.0,1.0
2007-12-05,24.88,24.96,24.65,24.89,1398425,8.43094033616583,8.45804946907955,8.35300157903889,8.43432897778004,4126801.1173974,0.0,1.0
2007-12-06,25.05,25.11,24.7,24.84,1093110,8.48854724360748,8.50887909329276,8.36994478710997,8.41738576970897,3225805.86691333,0.0,1.0
2007-12-07,25.14,25.35,25.09,25.21,979921,8.51904501813541,8.59020649203391,8.50210181006434,8.54276550943491,2891781.16649887,0.0,1.0
2007-12-10,25.48,25.57,25.34,25.42,971949,8.6342588330187,8.66475660754663,8.5868178504197,8.61392698333342,2868255.515493,0.0,1.0
2007-12-11,24.68,25.57,24.56,25.34,1591437,8.36316750388154,8.66475660754663,8.32250380451096,8.5868178504197,4696386.28447544,0.0,1.0
2007-12-12,25.17,25.7,24.91,25.56,2257382,8.52921094297805,8.70880894853142,8.44110626100847,8.66136796593242,6661613.28637059,0.0,1.0
2007-12-13,25.01,25.07,24.65,24.96,1527362,8.47499267715062,8.49532452683591,8.35300157903889,8.45804946907955,4507298.71696397,0.0,1.0
2007-12-14,24.52,24.85,24.48,24.62,1308071,8.3089492380541,8.42077441132319,8.29539467159725,8.34283565419625,3860163.30116749,0.0,1.0
2007-12-17,23.95,24.31,23.93,24.12,2137992,8.11579666604387,8.2377877641556,8.10901938281545,8.17340357348552,6309289.21793212,0.0,1.0
2007-12-18,24.19,24.4,23.84,24.35,1324016,8.19712406478502,8.26828553868353,8.07852160828751,8.25134233061246,3907217.55421424,0.0,1.0
2007-12-19,23.92,24.14,23.77,24.09,1821555,8.10563074120123,8.18018085671395,8.05480111698801,8.16323764864288,5375472.55619775,0.0,1.0
2007-12-20,23.85,24.03,23.65,23.97,1230118,8.08191024990173,8.14290579895759,8.01413741761744,8.1225739492723,3630121.2699506,0.0,1.0
2007-12-21,24.1,24.13,23.9,23.92,708465,8.16662629025709,8.17679221509974,8.0988534579728,8.10563074120123,2090705.01001981,0.0,1.0
2007-12-24,24.39,24.39,24.02,24.11,266929,8.26489689706932,8.26489689706932,8.13951715734338,8.17001493187131,787716.82104208,0.0,1.0
2007-12-26,24.39,24.5,24.31,24.31,420571,8.26489689706932,8.30217195482568,8.2377877641556,8.2377877641556,1241119.74023987,0.0,1.0
2007-12-27,24.24,24.43,24.15,24.23,759547,8.2140672728561,8.27845146352617,8.18356949832816,8.21067863124188,2241449.77979931,0.0,1.0
2007-12-28,24.53,24.61,24.46,24.56,1031496,8.31233787966832,8.33944701258204,8.28861738836882,8.32250380451096,3043980.79653249,0.0,1.0
2007-12-31,24.25,24.53,24.02,24.53,855512,8.21745591447031,8.31233787966832,8.13951715734338,8.31233787966832,2524645.85340429,0.0,1.0
2008-01-02,24.27,24.45,24.18,24.45,1537598,8.22423319769874,8.2852287467546,8.19373542317081,8.2852287467546,4537505.51120583,0.0,1.0
2008-01-03,24.04,24.23,24.03,24.15,1050984,8.14629444057181,8.21067863124188,8.14290579895759,8.18356949832816,3101490.56657797,0.0,1.0
2008-01-04,23.51,23.78,23.47,23.67,2202756,7.96669643501843,8.05818975860223,7.95314186856158,8.02091470084587,6500410.04855737,0.0,1.0
2008-01-07,23.53,23.61,23.28,23.39,2416339,8.04897943069479,8.07634527661301,7.96346116220037,8.00108920033792,7063809.41330001,0.22282,1.0
2008-01-08,22.6,23.31,22.59,23.16,2118209,7.73085147189555,7.9737233544197,7.72743074115577,7.92241239332305,6192270.48586179,0.0,1.0
2008-01-09,22.96,22.99,22.44,22.67,1961417,7.85399777852752,7.86425997074685,7.67611978005912,7.75479658707399,5733912.28135069,0.0,1.0
2008-01-10,22.91,23.15,22.46,22.48,3216732,7.83689412482863,7.91899166258327,7.68296124153868,7.68980270301823,9403639.87903326,0.0,1.0
2008-01-11,22.6,22.82,22.46,22.73,1917126,7.73085147189555,7.80610754817064,7.68296124153868,7.77532097151265,5604434.09856075,0.0,1.0
2008-01-14,22.77,22.82,22.61,22.75,1061221,7.78900389447176,7.80610754817064,7.73427220263533,7.7821624329922,3102322.51740821,0.0,1.0
2008-01-15,21.79,22.39,21.79,22.31,2394980,7.45377228197363,7.65901612636024,7.45377228197363,7.63165028044202,7001369.53824163,0.0,1.0
2008-01-16,21.57,22.11,21.44,21.89,3196260,7.37851620569854,7.56323566564649,7.33404670608144,7.4879795893714,9343793.01718603,0.0,1.0
2008-01-17,20.94,21.56,20.77,21.54,3563091,7.1630101690926,7.37509547495876,7.1048577465164,7.36825401347921,10416169.1493803,0.0,1.0
2008-01-18,20.77,21.38,20.6,21.31,5255315,7.1048577465164,7.31352232164278,7.04670532394019,7.28957720646434,15363135.5396973,0.0,1.0
2008-01-22,19.92,20.09,19.37,19.39,3327461,6.81409563363537,6.87224805621158,6.62595544294765,6.6327969044272,9727339.7210361,0.0,1.0
2008-01-23,19.99,20.02,18.72,18.95,5658563,6.83804074881381,6.84830294103314,6.40360794486215,6.48228475187702,16541971.3811477,0.0,1.0
2008-01-24,21.14,21.21,20.46,20.66,3684055,7.23142478388814,7.25536989906658,6.99881509358332,7.06722970837885,10769789.4989548,0.0,1.0
2008-01-25,20.57,21.49,20.49,21.49,2229232,7.03644313172086,7.35115035978033,7.00907728580265,7.35115035978033,6516829.79334837,0.0,1.0
2008-01-28,20.93,20.97,20.4,20.53,1975984,7.15958943835283,7.17327236131193,6.97829070914466,7.02276020876176,5776496.74972352,0.0,1.0
2008-01-29,21.19,21.24,20.9,21.18,1854429,7.24852843758702,7.26563209128591,7.1493272461335,7.24510770684725,5421148.69912563,0.0,1.0
2008-01-30,21.34,21.79,21.05,21.38,1931988,7.29983939868367,7.45377228197363,7.20063820723015,7.31352232164278,5647880.95576931,0.0,1.0
2008-01-31,21.05,21.24,20.49,20.52,2221949,7.20063820723015,7.26563209128591,7.00907728580265,7.01933947802198,6495539.02083794,0.0,1.0
2008-02-01,21.73,21.75,21.26,21.38,1670177,7.43324789753497,7.44008935901452,7.27247355276546,7.31352232164278,4882515.2490926,0.0,1.0
2008-02-04,21.37,21.73,21.28,21.72,1199114,7.31010159090301,7.43324789753497,7.27931501424501,7.42982716679519,3505432.29274527,0.0,1.0
2008-02-05,19.74,20.5,19.72,20.42,2405315,6.75252248031939,7.01249801654242,6.74568101883983,6.98513217062421,7031582.38101181,0.0,1.0
2008-02-06,19.78,20.21,19.74,20.04,1725000,6.7662054032785,6.9132968250889,6.75252248031939,6.85514440251269,5042782.17499387,0.0,1.0
2008-02-07,19.62,19.79,19.34,19.68,1859941,6.71147371144207,6.76962613401827,6.61569325072832,6.73199809588073,5437262.21526972,0.0,1.0
2008-02-08,19.47,19.69,19.21,19.28,1562795,6.66016275034541,6.7354188266205,6.57122375111122,6.59516886628966,4568599.86618525,0.0,1.0
2008-02-11,19.32,19.46,19.15,19.39,1558071,6.60885178924876,6.65674201960564,6.55069936667256,6.6327969044272,4554789.95140573,0.0,1.0
2008-02-12,19.81,20.03,19.59,19.62,2047933,6.77646759549783,6.85172367177292,6.70121151922274,6.71147371144207,5986829.00172853,0.0,1.0
2008-02-13,20.26,20.3,19.87,20.24,1647638,6.93040047878778,6.94408340174689,6.79699197993649,6.92355901730823,4816625.81869133,0.0,1.0
2008-02-14,20.05,20.35,20.03,20.29,1438976,6.85856513325247,6.96118705544577,6.85172367177292,6.94066267100711,4206633.34669216,0.0,1.0
2008-02-15,19.9,20.0,19.7,19.9,1145472,6.80725417215582,6.84146147955359,6.73883955736028,6.80725417215582,3348617.84553888,0.0,1.0
2008-02-19,20.23,20.46,20.15,20.36,1449311,6.92013828656845,6.99881509358332,6.89277244065024,6.96460778618555,4236846.18946234,0.0,1.0
2008-02-20,20.12,20.24,19.78,19.9,1705709,6.88251024843091,6.92355901730823,6.7662054032785,6.80725417215582,4986387.79184151,0.0,1.0
2008-02-21,20.08,20.3401,20.05,20.31,1205610,6.8688273254718,6.95780053201339,6.85856513325247,6.94750413248666,3524422.38724311,0.0,1.0
2008-02-22,20.37,20.37,19.88,20.25,1183366,6.96802851692533,6.96802851692533,6.80041271067626,6.926979748048,3459395.34567756,0.0,1.0
2008-02-25,20.61,20.62,20.12,20.31,1871555,7.05012605467997,7.05354678541975,6.88251024843091,6.94750413248666,5471214.02522936,0.0,1.0
2008-02-26,21.17,21.24,20.694,20.75,1800295,7.24168697610747,7.26563209128591,7.07886019289409,7.09801628503684,5262895.96274237,0.0,1.0
2008-02-27,21.23,21.33,20.96,20.98,1051673,7.26221136054613,7.2964186679439,7.16985163057216,7.17669309205171,3074410.35265063,0.0,1.0
2008-02-28,21.12,21.26,21.02,21.1,1177854,7.22458332240859,7.27247355276546,7.19037601501082,7.21774186092903,3443281.82953346,0.0,1.0
2008-02-29,20.51,20.88,20.44,20.79,1517717,7.0159187472822,7.14248578465394,6.99197363210376,7.11169920799595,4436821.00538271,0.0,1.0
2008-03-03,20.4,20.5,20.2,20.39,1740256,6.97829070914466,7.01249801654242,6.90987609434912,6.97486997840488,5087380.83288471,0.0,1.0
2008-03-04,20.12,20.21,19.88,20.06,1622638,6.88251024843091,6.9132968250889,6.80041271067626,6.86198586399224,4743542.01905374,0.0,1.0
2008-03-05,20.39,20.59,20.13,20.3,1629724,6.97486997840488,7.04328459320042,6.88593097917068,6.94408340174689,4764256.89122302,0.0,1.0
2008-03-06,19.92,20.25,19.86,20.2,881102,6.81409563363537,6.926979748048,6.79357124919671,6.90987609434912,2575771.28113127,0.0,1.0
2008-03-07,19.69,20.01,19.55,19.71,1321260,6.7354188266205,6.84488221029336,6.68752859626363,6.74226028810006,3862508.04436661,0.0,1.0
2008-03-10,19.48,19.83,19.39,19.78,1332972,6.66358348108519,6.78330905697738,6.6327969044272,6.7662054032785,3896746.34282083,0.0,1.0
2008-03-11,20.87,20.88,20.22,20.51,2019784,7.13906505391417,7.14248578465394,6.91671755582867,7.0159187472822,5904539.56668859,0.0,1.0
2008-03-12,20.66,21.15,20.65,21.15,1455512,7.06722970837885,7.23484551462792,7.06380897763908,7.23484551462792,4254973.89512445,0.0,1.0
2008-03-13,21.04,21.08,20.29,20.4,1508071,7.19721747649037,7.21090039944948,6.94066267100711,6.97829070914466,4408622.35213054,0.0,1.0
2008-03-14,20.49,21.19,20.26,21.17,1957677,7.00907728580265,7.24852843758702,6.93040047878778,7.24168697610747,5722978.94492491,0.0,1.0
2008-03-17,20.49,20.61,19.98,20.02,2133760,7.00907728580265,7.05012605467997,6.83462001807403,6.84830294103314,6237731.53258836,0.0,1.0
2008-03-18,21.32,21.39,20.86,21.06,1789764,7.29299793720412,7.31694305238256,7.13564432317439,7.20405893796992,5232110.14298303,0.0,1.0
2008-03-19,20.64,21.47,20.64,21.41,1461319,7.0603882468993,7.34430889830077,7.0603882468993,7.32378451386211,4271949.80010427,0.0,1.0
2008-03-20,21.22,21.29,20.48,20.48,1203051,7.25879062980635,7.28273574498479,7.00565655506287,7.00565655506287,3516941.5295122,0.0,1.0
2008-03-24,21.55,22.19,20.85,20.89,1149705,7.37167474421899,7.5906015115647,7.13222359243461,7.14590651539372,3360992.39449352,0.0,1.0
2008-03-25,21.92,21.94,21.43,21.54,1356299,7.49824178159073,7.50508324307028,7.33062597534167,7.36825401347921,3964939.37458667,0.0,1.0
2008-03-26,21.98,22.0,21.66,21.79,1296752,7.51876616602939,7.52560762750894,7.40930278235653,7.45377228197363,3790862.53390588,0.0,1.0
2008-03-27,21.89,22.39,21.81,22.39,1258858,7.4879795893714,7.65901612636024,7.46061374345318,7.65901612636024,3680085.03376721,0.0,1.0
2008-03-28,21.82,22.189,21.74,22.18,1194587,7.46403447419296,7.59025943849072,7.43666862827475,7.58718078082493,3492198.2783069,0.0,1.0
2008-03-31,21.99,22.15,21.87,21.89,1213189,7.52218689676917,7.57691858860559,7.48113812789185,7.4879795893714,3546578.47194124,0.0,1.0
2008-04-01,22.86,22.88,22.22,22.32,1433465,7.81979047112975,7.8266319326093,7.60086370378403,7.6350710111818,4190522.75390005,0.0,1.0
2008-04-02,23.04,23.18,22.85,23.07,1374606,7.88136362444573,7.9292538548026,7.81636974038997,7.89162581666506,4018457.17938529,0.0,1.0
2008-04-03,23.11,23.19,22.62,22.65,1252756,7.90530873962417,7.93267458554238,7.7376929333751,7.74795512559443,3662246.73995166,0.0,1.0
2008-04-04,23.08,23.26,22.98,23.18,1315158,7.89504654740484,7.95661970072082,7.86083924000707,7.9292538548026,3844669.75055106,0.0,1.0
2008-04-07,22.83,23.1,22.79,23.02,1274409,7.95858662089619,8.05270919591336,7.94464253570846,8.0248210255379,3655769.40428195,0.43575,1.0
2008-04-08,22.69,22.83,22.57,22.68,1064961,7.90978232273914,7.95858662089619,7.86795006717595,7.90629630144221,3054946.91308168,0.0,1.0
2008-04-09,22.39,22.58,22.34,22.57,943209,7.80520168383117,7.87143608847289,7.78777157734651,7.86795006717595,2705689.15006358,0.0,1.0
2008-04-10,22.36,22.53,22.25,22.39,823524,7.79474361994038,7.85400598198822,7.75639738567412,7.80520168383117,2362360.78283494,0.0,1.0
2008-04-11,21.97,22.34,21.92,22.24,925886,7.65878878936002,7.78777157734651,7.64135868287536,7.75291136437719,2655996.39570421,0.0,1.0
2008-04-14,22.1,22.16,21.9,21.97,1811516,7.70410706622014,7.72502319400173,7.6343866402815,7.65878878936002,5196514.4378039,0.0,1.0
2008-04-15,22.23,22.24,22.01,22.23,852658,7.74942534308026,7.75291136437719,7.67273287454775,7.74942534308026,2445934.56944846,0.0,1.0
2008-04-16,22.81,22.85,22.48,22.48,701870,7.95161457830233,7.96555866349006,7.83657587550356,7.83657587550356,2013384.14259737,0.0,1.0
2008-04-17,22.72,22.82,22.49,22.55,977953,7.92024038662994,7.95510059959926,7.8400618968005,7.86097802458209,2805355.78156286,0.0,1.0
2008-04-18,22.89,23.02,22.77,22.9,845374,7.97950274867778,8.0248210255379,7.9376704931146,7.98298876997472,2425039.68849518,0.0,1.0
2008-04-21,22.88,22.94,22.68,22.85,567913,7.97601672738085,7.99693285516245,7.90629630144221,7.96555866349006,1629115.11900338,0.0,1.0
2008-04-22,22.66,22.75,22.5,22.67,481004,7.89932425884834,7.93069845052073,7.84354791809743,7.90281028014528,1379807.9788649,0.0,1.0
2008-04-23,22.44,22.6048,22.32,22.47,571260,7.82263179031584,7.88008142128928,7.78079953475265,7.83308985420663,1638716.32253861,0.0,1.0
2008-04-24,22.54,22.67,22.14,22.32,922638,7.85749200328516,7.90281028014528,7.71805115140787,7.78079953475265,2646679.18354931,0.0,1.0
2008-04-25,22.8,22.84,22.5,22.66,714370,7.94812855700539,7.96207264219312,7.84354791809743,7.89932425884834,2049241.64011467,0.0,1.0
2008-04-28,23.09,23.16,22.92,23.04,807972,8.04922317461643,8.07362532369495,7.98996081256858,8.03179306813177,2317748.31872382,0.0,1.0
2008-04-29,22.94,22.98,22.82,22.92,599213,7.99693285516245,8.01087694035017,7.95510059959926,7.98996081256858,1718902.2927867,0.0,1.0
2008-04-30,22.92,23.12,22.81,22.85,676673,7.98996081256858,8.05968123850722,7.95161457830233,7.96555866349006,1941104.0334019,0.0,1.0
2008-05-01,23.4,23.43,22.76,22.78,818406,8.15728983482133,8.16774789871212,7.93418447181767,7.94115651441153,2347679.28905145,0.0,1.0
2008-05-02,23.22,23.48,23.11,23.42,671654,8.09454145147655,8.18517800519678,8.05619521721029,8.16426187741519,1926706.53099875,0.0,1.0
2008-05-05,23.41,23.47,23.31,23.37,712205,8.16077585611826,8.18169198389985,8.12591564314894,8.14683177093053,2043031.12154468,0.0,1.0
2008-05-06,23.58,23.62,23.07,23.12,1159744,8.2200382181661,8.23398230335383,8.04225113202256,8.05968123850722,3326841.40805626,0.0,1.0
2008-05-07,22.82,23.33,22.82,23.28,729331,7.95510059959926,8.1328876857428,7.95510059959926,8.11545757925814,2092158.76174318,0.0,1.0
2008-05-08,23.29,23.37,23.08,23.08,939961,8.11894360055507,8.14683177093053,8.04573715331949,8.04573715331949,2696371.93790869,0.0,1.0
2008-05-09,23.15,23.21,23.0,23.0,691437,8.07013930239802,8.09105543017961,8.01784898294404,8.01784898294404,1983456.04086953,0.0,1.0
2008-05-12,23.55,23.56,23.21,23.23,489173,8.20958015427531,8.21306617557224,8.09105543017961,8.09802747277348,1403241.5706424,0.0,1.0
2008-05-13,23.4,23.47,23.28,23.34,804626,8.15728983482133,8.18169198389985,8.11545757925814,8.13637370703973,2308149.98378838,0.0,1.0
2008-05-14,23.41,23.5,23.33,23.34,376673,8.16077585611826,8.19215004779065,8.1328876857428,8.13637370703973,1080524.09298671,0.0,1.0
2008-05-15,23.85,23.85,23.45,23.5,509547,8.31416079318327,8.31416079318327,8.17471994130599,8.19215004779065,1461686.4229958,0.0,1.0
2008-05-16,23.9,23.95,23.5,23.61,716240,8.33159089966794,8.3490210061526,8.19215004779065,8.2304962820569,2054605.92174326,0.0,1.0
2008-05-19,23.53,23.79,23.48,23.69,656004,8.20260811168144,8.29324466540168,8.18517800519678,8.25838445243236,1881812.9441071,0.0,1.0
2008-05-20,23.52,23.61,23.36,23.55,808169,8.19912209038451,8.2304962820569,8.1433457496336,8.20958015427531,2318313.43288469,0.0,1.0
2008-05-21,23.02,23.39,23.0,23.24,860925,8.0248210255379,8.15380381352439,8.01784898294404,8.10151349407041,2469649.2840065,0.0,1.0
2008-05-22,23.13,23.26,22.99,22.99,729823,8.06316725980416,8.10848553666428,8.01436296164711,8.01436296164711,2093570.11284546,0.0,1.0
2008-05-23,22.87,23.08,22.78,23.05,609941,7.97253070608392,8.04573715331949,7.94115651441153,8.0352790894287,1749676.63145595,0.0,1.0
2008-05-27,22.7,22.83,22.54,22.71,608760,7.91326834403607,7.95858662089619,7.85749200328516,7.916754365333,1746288.81509051,0.0,1.0
2008-05-28,22.56,22.64,22.33,22.61,590059,7.86446404587902,7.89235221625448,7.78428555604958,7.88189415236368,1692643.13020483,0.0,1.0
2008-05-29,22.31,22.45,22.12,22.12,710630,7.77731351345572,7.82611781161277,7.71107910881401,7.71107910881401,2038513.0768575,0.0,1.0
2008-05-30,22.31,22.41,22.23,22.32,830315,7.77731351345572,7.81217372642504,7.74942534308026,7.78079953475265,2381841.44408614,0.0,1.0
2008-06-02,21.81,21.96,21.7,21.94,718209,7.60301244860911,7.65530276806309,7.56466621434285,7.64833072546923,2060254.19475218,0.0,1.0
2008-06-03,21.73,21.95,21.59,21.86,890453,7.57512427823365,7.65181674676616,7.5263199800766,7.62044255509377,2554353.29894177,0.0,1.0
2008-06-04,21.55,21.81,21.5,21.56,1238976,7.51237589488887,7.60301244860911,7.49494578840421,7.5158619161858,3554126.30751952,0.0,1.0
2008-06-05,21.76,21.82,21.4,21.53,2187697,7.58558234212445,7.60649846990604,7.46008557543489,7.50540385229501,6275627.17968832,0.0,1.0
2008-06-06,20.95,21.38,20.95,21.36,1374114,7.30321461707294,7.45311353284102,7.30321461707294,7.44614149024716,3941783.14747894,0.0,1.0
2008-06-09,20.71,21.02,20.6,20.97,887106,7.21955010594657,7.32761676615146,7.18120387168031,7.3101866596668,2544752.09540653,0.0,1.0
2008-06-10,20.68,20.91,20.63,20.65,1363681,7.20909204205577,7.28927053188521,7.19166193557111,7.19863397816497,3911855.04575111,0.0,1.0
2008-06-11,20.2,20.61,20.2,20.61,1213681,7.04176301980302,7.18468989297724,7.04176301980302,7.18468989297724,3481565.07554351,0.0,1.0
2008-06-12,20.66,20.87,20.52,20.63,1114567,7.2021199994619,7.27532644669748,7.15331570130485,7.19166193557111,3197246.67482914,0.0,1.0
2008-06-13,21.15,21.15,20.77,20.84,1208071,7.37293504301158,7.37293504301158,7.24046623372816,7.26486838280668,3465472.23065775,0.0,1.0
2008-06-16,20.63,20.79,20.5,20.69,1063681,7.19166193557111,7.24743827632202,7.14634365871099,7.2125780633527,3051275.10533591,0.0,1.0
2008-06-17,20.8,21.0,20.74,20.99,1076772,7.25092429761896,7.3206447235576,7.23000816983736,7.31715870226067,3088827.94533583,0.0,1.0
2008-06-18,20.42,20.55,20.31,20.42,998130,7.11845548833553,7.16377376519565,7.08010925406928,7.11845548833553,2863235.51975539,0.0,1.0
2008-06-19,20.51,20.51,20.2,20.23,1129921,7.14982968000792,7.14982968000792,7.04176301980302,7.05222108369382,3241291.15617959,0.0,1.0
2008-06-20,20.19,20.34,20.03,20.12,919685,7.03827699850609,7.09056731796008,6.98250065775518,7.01387484942757,2638208.20833582,0.0,1.0
2008-06-23,19.9,20.13,19.87,20.06,572539,6.93718238089506,7.0173608707245,6.92672431700426,6.99295872164597,1642385.26168458,0.0,1.0
2008-06-24,19.66,19.89,19.58,19.68,1043209,6.85351786976869,6.93369635959813,6.82562969939323,6.86048991236255,2992549.13020198,0.0,1.0
2008-06-25,20.14,20.3,19.81,19.84,1239862,7.02084689202143,7.07662323277235,6.90580818922267,6.91626625311347,3556667.88694354,0.0,1.0
2008-06-26,19.27,19.7,19.25,19.64,1265158,6.71756303918833,6.86746195495641,6.71059099659447,6.84654582717482,3629231.98751935,0.0,1.0
2008-06-27,19.28,19.54,19.18,19.38,776969,6.72104906048526,6.8116856142055,6.68618884751594,6.75590927345458,2228813.11908151,0.0,1.0
2008-06-30,18.97,19.44,18.96,19.31,1073917,6.61298240028036,6.77682540123618,6.60949637898343,6.73150712437606,3080638.09290288,0.0,1.0
2008-07-01,19.06,19.11,18.58,18.9,1424508,6.64435659195275,6.66178669843742,6.47702756970001,6.58858025120184,4086343.36586989,0.0,1.0
2008-07-02,19.02,19.4,18.97,19.37,681595,6.63041250676503,6.76288131604845,6.61298240028036,6.75242325215765,1955223.28162431,0.0,1.0
2008-07-03,19.23,19.36,19.08,19.32,1052264,6.7036189540006,6.74893723086072,6.65132863454662,6.73499314567299,3018524.30140351,0.0,1.0
2008-07-07,18.23,18.56,18.11,18.47,1776772,6.4473859306122,6.5640967017094,6.40494565021321,6.53226649141016,5023827.31677494,0.26497,1.0
2008-07-08,18.75,18.75,18.11,18.33,1166831,6.63129381234112,6.63129381234112,6.40494565021321,6.48275283094468,3299217.5990278,0.0,1.0
2008-07-09,18.25,18.95,18.2,18.95,1028937,6.45445931067869,6.70202761300609,6.43677586051245,6.70202761300609,2909321.96581242,0.0,1.0
2008-07-10,18.54,18.65,18.29,18.53,1173524,6.5570233216429,6.59592691200864,6.46860607081169,6.55348663160965,3318142.07342923,0.0,1.0
2008-07-11,18.19,18.48,17.91,18.29,1722736,6.4332391704792,6.53580318144341,6.33421184954824,6.46860607081169,4871040.3903211,0.0,1.0
2008-07-14,17.99,18.47,17.92,18.29,1447146,6.36250536981423,6.53226649141016,6.33774853958149,6.46860607081169,4091808.96939033,0.0,1.0
2008-07-15,17.54,18.05,17.47,17.65,1849803,6.20335431831804,6.38372551001372,6.1785974880853,6.24225790868378,5230322.65369572,0.0,1.0
2008-07-16,18.34,18.4,17.48,17.54,1927165,6.48628952097793,6.50750966117742,6.18213417811855,6.20335431831804,5449063.9040533,0.0,1.0
2008-07-17,18.82,18.95,18.36,18.58,1874114,6.65605064257386,6.70202761300609,6.49336290104443,6.5711700817759,5299062.06758682,0.0,1.0
2008-07-18,19.26,19.3501,18.94,19.01,1168307,6.8116650040368,6.84353058123637,6.69849092297285,6.72324775320559,3303390.99275506,0.0,1.0
2008-07-21,19.03,19.33,18.96,19.26,862697,6.73032113327208,6.83642183426954,6.70556430303934,6.8116650040368,2439277.9460166,0.0,1.0
2008-07-22,19.13,19.16,18.52,18.54,998524,6.76568803360457,6.77629810370432,6.54994994157641,6.5570233216429,2823329.13151231,0.0,1.0
2008-07-23,19.56,19.61,19.35,19.5,1455610,6.91776570503426,6.9354491552005,6.84349521433604,6.89654556483477,4115740.95076396,0.0,1.0
2008-07-24,18.81,19.51,18.73,19.51,867618,6.65251395254061,6.90008225486802,6.62422043227463,6.90008225486802,2453192.0859433,0.0,1.0
2008-07-25,18.71,18.97,18.529,18.74,942224,6.61714705220813,6.70910099307259,6.55313296260633,6.62775712230787,2664140.73934132,0.0,1.0
2008-07-28,18.1,18.7,18.08,18.62,717618,6.40140896017996,6.61361036217488,6.39433558011347,6.58531684190889,2029066.70715736,0.0,1.0
2008-07-29,18.82,18.84,18.17,18.18,2513484,6.65605064257386,6.66312402264036,6.42616579041271,6.42970248044595,7106882.35714923,0.0,1.0
2008-07-30,18.65,18.73,18.37,18.56,1665945,6.59592691200864,6.62422043227463,6.49689959107768,6.5640967017094,4710463.69441022,0.0,1.0
2008-07-31,18.41,18.61,18.3,18.42,1010335,6.51104635121067,6.58178015187564,6.47214276084494,6.51458304124392,2856724.76383791,0.0,1.0
2008-08-01,17.88,18.28,17.81,18.25,1136909,6.3236017794485,6.46506938077844,6.29884494921575,6.45445931067869,3214613.06846758,0.0,1.0
2008-08-04,17.6,17.78,17.49,17.63,1262500,6.22457445851753,6.28823487911601,6.1856708681518,6.23518452861728,3569721.93811495,0.0,1.0
2008-08-05,18.46,18.46,18.01,18.11,1242520,6.52872980137691,6.52872980137691,6.36957874988073,6.40494565021321,3513228.43766066,0.0,1.0
2008-08-06,18.33,18.4,18.03,18.16,504035,6.48275283094468,6.50750966117742,6.37665212994722,6.42262910037946,1425160.23530912,0.0,1.0
2008-08-07,17.7,18.18,17.64,18.06,616929,6.25994135885002,6.42970248044595,6.23872121865053,6.38726220004697,1744368.30539352,0.0,1.0
2008-08-08,18.0,18.108,17.44,17.44,662894,6.36604205984748,6.40423831220656,6.16798741798556,6.16798741798556,1874334.45896615,0.0,1.0
2008-08-11,18.15,18.35,18.0,18.03,579134,6.41909241034621,6.48982621101118,6.36604205984748,6.37665212994722,1637502.84745209,0.0,1.0
2008-08-12,17.85,18.05,17.75,18.0,677264,6.31299170934875,6.38372551001372,6.27762480901626,6.36604205984748,1914965.67025385,0.0,1.0
2008-08-13,17.52,17.66,17.26,17.6,921260,6.19628093825155,6.24579459871703,6.10432699738708,6.22457445851753,2604864.9764022,0.0,1.0
2008-08-14,17.08,17.29,16.96,17.03,900295,6.04066657678861,6.11493706748683,5.99822629638962,6.02298312662237,2545586.38596055,0.0,1.0
2008-08-15,17.08,17.12,16.92,16.99,654921,6.04066657678861,6.0548133369216,5.98407953625663,6.00883636648937,1851790.78133242,0.0,1.0
2008-08-18,16.78,17.15,16.7,17.11,558563,5.93456587579115,6.06542340702135,5.90627235552516,6.05127664688835,1579338.29300538,0.0,1.0
2008-08-19,16.46,16.56,16.32,16.52,553839,5.82139179472719,5.85675869505968,5.77187813426171,5.84261193492669,1565981.17107615,0.0,1.0
2008-08-20,16.26,16.3,15.96,16.06,1085335,5.75065799406222,5.76480475419522,5.64455729306476,5.67992419339725,3068787.45323088,0.0,1.0
2008-08-21,16.12,16.2,15.95,16.03,823228,5.70114433359674,5.72943785386273,5.64102060303152,5.6693141232975,2327679.24884791,0.0,1.0
2008-08-22,16.57,16.58,16.4,16.5,536220,5.86029538509293,5.86383207512618,5.8001716545277,5.83553855486019,1516163.40408396,0.0,1.0
2008-08-25,16.03,16.33,15.97,16.26,406595,5.6693141232975,5.77541482429496,5.64809398309801,5.75065799406222,1149648.38924978,0.0,1.0
2008-08-26,16.22,16.35,15.96,16.0,809547,5.73651123392923,5.78248820436146,5.64455729306476,5.65870405319776,2288996.18680011,0.0,1.0
2008-08-27,16.64,16.7,16.33,16.37,637008,5.88505221532567,5.90627235552516,5.77541482429496,5.78956158442796,1801141.7285978,0.0,1.0
2008-08-28,17.04,17.04,16.87,16.97,421850,6.02651981665561,6.02651981665561,5.96639608609039,6.00176298642287,1192781.94027231,0.0,1.0
2008-08-29,16.83,17.08,16.83,16.95,380512,5.95224932595739,6.04066657678861,5.95224932595739,5.99468960635638,1075898.64088396,0.0,1.0
2008-09-02,17.03,17.33,16.91,17.27,623228,6.02298312662237,6.12908382761982,5.98054284622338,6.10786368742033,1762178.7438,0.0,1.0
2008-09-03,17.26,17.26,17.05,17.17,789862,6.10432699738708,6.10432699738708,6.03005650668886,6.07249678708785,2233336.79959077,0.0,1.0
2008-09-04,16.19,17.02,16.19,16.92,3902854,5.72590116382948,6.01944643658912,5.72590116382948,5.98407953625663,11035329.5406413,0.0,1.0
2008-09-05,16.25,16.3,15.84,16.1,792815,5.74712130402897,5.76480475419522,5.60211701266578,5.69407095353024,2241686.4145478,0.0,1.0
2008-09-08,16.73,16.96,16.43,16.89,977461,5.91688242562491,5.99822629638962,5.81078172462745,5.97346946615688,2763773.44582319,0.0,1.0
2008-09-09,16.1,16.87,16.06,16.69,612795,5.69407095353024,5.96639608609039,5.67992419339725,5.90273566549191,1732679.40995418,0.0,1.0
2008-09-10,16.32,16.54,16.08,16.43,877559,5.77187813426171,5.84968531499318,5.68699757346375,5.81078172462745,2481300.28854671,0.0,1.0
2008-09-11,16.07,16.1,15.55,15.64,1258661,5.6834608834305,5.69407095353024,5.49955300170157,5.53138321200081,3558867.15592055,0.0,1.0
2008-09-12,16.46,16.53,16.04,16.13,982579,5.82139179472719,5.84614862495993,5.67285081333075,5.70468102362999,2778244.60374736,0.0,1.0
2008-09-15,14.99,15.55,14.96,15.26,1679724,5.30149835983965,5.49955300170157,5.2908882897399,5.39698899073736,4749423.8517055,0.0,1.0
2008-09-16,15.72,15.72,14.85,14.85,2087205,5.5596767322668,5.5596767322668,5.25198469937417,5.25198469937417,5901577.40819264,0.0,1.0
2008-09-17,14.59,15.36,14.47,15.17,2060236,5.16003075850971,5.43235589106985,5.11759047811072,5.36515878043812,5825322.49258945,0.0,1.0
2008-09-18,15.76,15.97,14.4,15.13,2587599,5.57382349239979,5.64809398309801,5.09283364787798,5.35101202030513,7316442.70680736,0.0,1.0
2008-09-19,16.81,16.9,15.99,16.61,1874016,5.94517594589089,5.97700615619013,5.65516736316451,5.87444214522592,5298784.97233935,0.0,1.0
2008-09-22,16.7,17.18,16.44,17.15,922146,5.90627235552516,6.07603347712109,5.8143184146607,6.06542340702135,2607370.14363956,0.0,1.0
2008-09-23,16.62,17.8,16.36,16.91,392815,5.87797883525917,6.29530825918251,5.78602489439471,5.98054284622338,1110685.40445198,0.0,1.0
2008-09-24,16.65,16.96,16.6,16.94,497539,5.88858890535892,5.99822629638962,5.87090545519268,5.99115291632313,1406792.77890517,0.0,1.0
2008-09-25,17.22,17.34,17.09,17.11,516929,6.09018023725409,6.13262051765307,6.04420326682186,6.05127664688835,1461618.05286956,0.0,1.0
2008-09-26,17.46,17.47,17.032,17.23,541043,6.17506079805205,6.1785974880853,6.02369046462901,6.09371692728734,1529800.44876319,0.0,1.0
2008-09-29,15.79,16.62,15.52,16.55,822441,5.58443356249954,5.87797883525917,5.48894293160183,5.85322200502643,2325454.00436055,0.0,1.0
2008-09-30,16.17,16.86,15.8,15.91,512205,5.71882778376299,5.96285939605714,5.58797025253279,5.62687384289852,1448260.93094033,0.0,1.0
2008-10-01,16.63,17.64,16.01,16.12,731693,5.88151552529242,6.23872121865053,5.66224074323101,5.70114433359674,2068863.80520011,0.0,1.0
2008-10-02,15.84,16.44,15.77,16.38,453445,5.60211701266578,5.8143184146607,5.57736018243304,5.79309827446121,1282116.88255725,0.0,1.0
2008-10-03,16.33,17.24,16.15,16.43,687992,5.77541482429496,6.09725361732058,5.71175440369649,5.81078172462745,1945299.11734462,0.0,1.0
2008-10-06,15.65,16.12,15.0,15.84,824213,5.53491990203406,5.70114433359674,5.3050350498729,5.60211701266578,2330464.33883527,0.0,1.0
2008-10-07,15.0,16.41,15.0,16.2,705807,5.38420031957714,5.89031514961739,5.38420031957714,5.81493634514331,1966328.21433202,0.22384,1.0
2008-10-08,14.87,15.62,14.46,15.01,703346,5.3375372501408,5.60674726611966,5.19036910807236,5.38778978645685,1959472.04297714,0.0,1.0
2008-10-09,13.3,15.22,13.16,15.08,794095,4.77399095002506,5.46316859093093,4.72373841370901,5.41291605461488,2212292.31696482,0.0,1.0
2008-10-10,13.02,13.45,11.67,12.49,1773917,4.67348587739295,4.82783295322083,4.18890784863101,4.48324413276789,4942006.87579355,0.0,1.0
2008-10-13,14.82,14.84,13.36,13.71,1101870,5.31958991574221,5.32676884950165,4.79552775130337,4.9211590920935,3069731.62567957,0.0,1.0
2008-10-14,14.73,15.21,14.35,15.01,903543,5.28728471382475,5.45957912405122,5.15088497239546,5.38778978645685,2517206.67797598,0.0,1.0
2008-10-15,13.33,14.54,13.1,14.5,1771752,4.78475935066421,5.2190848431101,4.7022016124307,5.20472697559123,4935975.339433,0.0,1.0
2008-10-16,13.81,13.85,12.77,13.17,1128937,4.95705376089068,4.97141162840956,4.5837492054,4.72732788058872,3145138.36686707,0.0,1.0
2008-10-17,13.28,13.99,12.88,12.99,567028,4.76681201626562,5.02166416472561,4.6232333410769,4.6627174767538,1579699.76879835,0.0,1.0
2008-10-20,13.98,14.02,13.25,13.25,640354,5.01807469784589,5.03243256536476,4.75604361562647,4.75604361562647,1783980.80121105,0.0,1.0
2008-10-21,12.85,13.43,12.78,13.41,988681,4.61246494043775,4.8206540194614,4.58733867227972,4.81347508570196,2754395.10414886,0.0,1.0
2008-10-22,10.91,12.11,10.75,11.98,1342224,3.91610836577244,4.34684439133861,3.85867689569695,4.30018132190227,3739340.81293268,0.0,1.0
2008-10-23,11.19,11.28,10.48,10.85,1094882,4.01661343840454,4.04891864032201,3.76176128994456,3.89457156449413,3050263.55358373,0.0,1.0
2008-10-24,10.0,10.29,9.17,9.17,824409,3.58946687971809,3.69356141922991,3.29154112870149,3.29154112870149,2296744.96972862,0.0,1.0
2008-10-27,9.28,9.81,9.26,9.81,908268,3.33102526437839,3.52126700900345,3.32384633061895,3.52126700900345,2530370.19266586,0.0,1.0
2008-10-28,9.8,10.2,9.04,10.2,728051,3.51767754212373,3.66125621731245,3.24487805926515,3.66125621731245,2028298.41978422,0.0,1.0
2008-10-29,10.34,10.74,9.05,9.05,852953,3.71150875362851,3.85508742881723,3.24846752614487,3.24846752614487,2376266.52810065,0.0,1.0
2008-10-30,11.15,11.47,10.82,11.27,1207677,4.00225557088567,4.11711851103665,3.88380316385497,4.04532917344229,3364502.41907469,0.0,1.0
2008-10-31,11.6,11.67,10.86,10.86,704035,4.16378158047298,4.18890784863101,3.89816103137385,3.89816103137385,1961391.54808219,0.0,1.0
2008-11-03,11.57,11.7,11.43,11.61,609350,4.15301317983383,4.19967624927017,4.10276064351778,4.1673710473527,1697605.85741317,0.0,1.0
2008-11-04,12.99,13.0,12.35,12.48,978740,4.6627174767538,4.66630694363352,4.43299159645184,4.47965466588818,2726700.18361297,0.0,1.0
2008-11-05,12.56,13.38,12.45,13.0,938780,4.50837040092592,4.80270668506281,4.46888626524902,4.66630694363352,2615374.45937858,0.0,1.0
2008-11-06,11.72,12.3,11.62,12.17,763681,4.2068551830296,4.41504426205325,4.17096051423242,4.36838119261692,2127561.07129752,0.0,1.0
2008-11-07,12.39,12.4,11.97,12.05,635236,4.44734946397071,4.45093893085043,4.29659185502255,4.3253075900603,1769722.41641046,0.0,1.0
2008-11-10,11.79,12.06,11.58,11.92,581595,4.23198145118763,4.32889705694002,4.15660264671355,4.27864452062396,1620282.39704966,0.0,1.0
2008-11-11,10.77,11.18,10.6,11.17,475394,3.86585582945638,4.01302397152482,3.80483489250118,4.00943450464511,1324413.9476148,0.0,1.0
2008-11-12,10.09,10.59,10.06,10.43,649606,3.62177208163555,3.80124542562146,3.6110036809964,3.74381395554597,1809756.2166419,0.0,1.0
2008-11-13,11.32,11.32,9.92,10.28,669685,4.06327650784088,4.06327650784088,3.56075114468035,3.6899719523502,1865694.88573355,0.0,1.0
2008-11-14,10.52,11.04,10.43,10.79,539764,3.77611915746343,3.96277143520877,3.74381395554597,3.87303476321582,1503744.19959098,0.0,1.0
2008-11-17,9.96,10.38,9.91,10.11,429134,3.57510901219922,3.72586662114738,3.55716167780063,3.62895101539499,1195536.87046056,0.0,1.0
2008-11-18,9.9,10.06,9.57,9.85,354823,3.55357221092091,3.6110036809964,3.43511980389021,3.53562487652232,988511.697948491,0.0,1.0
2008-11-19,9.03,9.95,9.0,9.85,641240,3.24128859238544,3.5715195453195,3.23052019174628,3.53562487652232,1786449.13433596,0.0,1.0
2008-11-20,8.45,9.29,8.38,9.03,1094095,3.03309951336179,3.33461473125811,3.00797324520376,3.24128859238544,3048071.02743326,0.0,1.0
2008-11-21,9.08,9.25,8.46,9.25,2191437,3.25923592678403,3.32025686373923,3.0366889802415,3.32025686373923,6105187.96644283,0.0,1.0
2008-11-24,10.05,10.3,9.38,9.51,962402,3.60741421411668,3.69715088610963,3.36691993317557,3.4135830026119,2681183.67504086,0.0,1.0
2008-11-25,10.45,10.6,10.14,10.45,916240,3.7509928893054,3.80483489250118,3.63971941603414,3.7509928893054,2552579.61893205,0.0,1.0
2008-11-26,10.34,10.38,9.79,9.93,471063,3.71150875362851,3.72586662114738,3.51408807524401,3.56434061156006,1312348.08896466,0.0,1.0
2008-11-28,10.37,10.39,9.96,9.97,905709,3.72227715426766,3.7294560880271,3.57510901219922,3.57869847907894,2523241.00026557,0.0,1.0
2008-12-01,9.27,9.99,9.25,9.84,1173130,3.32743579749867,3.58587741283837,3.32025686373923,3.5320354096426,3268256.92870618,0.0,1.0
2008-12-02,10.35,10.41,9.73,9.83,662106,3.71509822050822,3.73663502178653,3.4925512739657,3.52844594276288,1844580.32957808,0.0,1.0
2008-12-03,10.38,10.45,9.9,9.99,719193,3.72586662114738,3.7509928893054,3.55357221092091,3.58587741283837,2003620.66039312,0.0,1.0
2008-12-04,9.92,10.26,9.7527,10.03,722835,3.56075114468035,3.68279301859076,3.50069936378266,3.60023528035724,2013767.01393821,0.0,1.0
2008-12-05,10.25,10.29,9.47,9.64,630512,3.67920355171104,3.69356141922991,3.39922513509303,3.46024607204824,1756561.68764961,0.0,1.0
2008-12-08,10.73,10.9,10.33,10.39,1479331,3.85149796193751,3.91251889889272,3.70791928674879,3.7294560880271,4121311.18512001,0.0,1.0
2008-12-09,10.66,11.07,10.43,10.5,2411122,3.82637169377948,3.97353983584793,3.74381395554597,3.76894022370399,6717214.78647372,0.0,1.0
2008-12-10,11.2,11.24,10.95,11.01,554429,4.02020290528426,4.03456077280313,3.93046623329131,3.95200303456962,1544599.84888771,0.0,1.0
2008-12-11,11.18,11.57,11.07,11.36,642618,4.01302397152482,4.15301317983383,3.97353983584793,4.07763437535975,1790288.14454605,0.0,1.0
2008-12-12,11.27,11.38,10.78,10.78,812500,4.04532917344229,4.08481330911919,3.8694452963361,3.8694452963361,2263567.34085205,0.0,1.0
2008-12-15,11.45,11.6,11.28,11.38,890945,4.10993957727721,4.16378158047298,4.04891864032201,4.08481330911919,2482109.54399438,0.0,1.0
2008-12-16,12.43,12.48,11.5,11.53,610630,4.46170733148959,4.47965466588818,4.1278869116758,4.13865531231496,1701171.84657783,0.0,1.0
2008-12-17,12.46,12.65,12.22,12.36,474606,4.47247573212874,4.54067560284338,4.38632852701551,4.43658106333156,1322218.6355353,0.0,1.0
2008-12-18,12.14,12.57,12.0,12.55,434941,4.35761279197776,4.51195986780564,4.30736025566171,4.5047809340462,1211714.7603662,0.0,1.0
2008-12-19,11.87,12.29,11.78,12.26,403445,4.26069718622537,4.41145479517353,4.22839198430791,4.40068639453438,1123969.13948315,0.0,1.0
2008-12-22,11.8,12.01,11.63,11.99,374606,4.23557091806735,4.31094972254143,4.17454998111214,4.30377078878199,1043625.73204581,0.0,1.0
2008-12-23,11.8,11.99,11.74,11.95,558268,4.23557091806735,4.30377078878199,4.21403411678904,4.28941292126312,1555295.03045267,0.0,1.0
2008-12-24,11.8,11.88,11.72,11.77,111614,4.23557091806735,4.26428665310509,4.2068551830296,4.22480251742819,310948.683300752,0.0,1.0
2008-12-26,11.96,12.0,11.89,11.91,146654,4.29300238814284,4.30736025566171,4.26787611998481,4.27505505374425,408567.636683467,0.0,1.0
2008-12-29,11.83,12.07,11.72,12.03,361220,4.2463393187065,4.33248652381974,4.2068551830296,4.31812865630086,1006333.28598471,0.0,1.0
2008-12-30,12.3,12.33,11.95,11.97,320866,4.41504426205325,4.42581266269241,4.28941292126312,4.29659185502255,893909.905710567,0.0,1.0
2008-12-31,12.49,12.51,11.92,11.92,451280,4.48324413276789,4.49042306652733,4.27864452062396,4.27864452062396,1257234.05486734,0.0,1.0
2009-01-02,12.66,12.72,12.35,12.39,334843,4.5442650697231,4.56580187100141,4.43299159645184,4.44734946397071,932848.835831292,0.0,1.0
2009-01-05,12.52,12.65,12.215,12.31,372933,4.49401253340705,4.54067560284338,4.38453379357565,4.41863372893297,1038964.87277044,0.0,1.0
2009-01-06,12.58,12.66,12.18,12.48,445669,4.51554933468536,4.5442650697231,4.37197065949663,4.47965466588818,1241602.20705255,0.0,1.0
2009-01-07,11.96,12.16,11.87,12.08,393110,4.37220074432362,4.44531446914509,4.33929956815396,4.4160689792165,1075338.45652079,0.220641,1.0
2009-01-08,11.9,12.03,11.73,11.78,410630,4.35026662687718,4.39779054801114,4.28811996077894,4.3063983919843,1123263.79486945,0.0,1.0
2009-01-09,11.48,11.73,11.45,11.73,327067,4.19672780475211,4.28811996077894,4.18576074602889,4.28811996077894,894680.173383745,0.0,1.0
2009-01-12,11.01,11.44,10.92,11.4,370768,4.02491055142166,4.18210505978781,3.992009375252,4.16748231482352,1014222.70826817,0.0,1.0
2009-01-13,10.6,10.67,10.43,10.6,398720,3.87502741553766,3.90061721922517,3.81288074943941,3.87502741553766,1090684.41246462,0.0,1.0
2009-01-14,9.87,10.11,9.7,9.96,541240,3.60816231993931,3.69589878972507,3.54601565384107,3.64106349610897,1480542.81551553,0.0,1.0
2009-01-15,10.06,10.22,9.58,9.82,589862,3.6776203585197,3.73611133837688,3.50214741894819,3.58988388873395,1613546.57129115,0.0,1.0
2009-01-16,9.75,10.19,9.45,10.14,672146,3.56429408504643,3.72514427965366,3.45462349781423,3.70686584844829,1838631.53365883,0.0,1.0
2009-01-20,8.32,8.9,8.28,8.87,2451378,3.04153095257296,3.25356075455521,3.02690820760866,3.24259369583198,6705657.53826921,0.0,1.0
2009-01-21,8.71,8.75,8.29,8.67,2936024,3.18410271597481,3.19872546093911,3.03056389384974,3.16947997101052,8031389.47487469,0.0,1.0
2009-01-22,8.44,8.57,8.24,8.42,1293996,3.08539918746583,3.13292310859979,3.01228546264437,3.07808781498369,3539680.14393954,0.0,1.0
2009-01-23,8.46,8.56,8.05,8.12,865551,3.09271055994798,3.12926742235871,2.94282742406398,2.96841722775149,2367684.04868872,0.0,1.0
2009-01-26,8.7,8.98,8.6278,8.77,2253248,3.18044702973374,3.28280624448379,3.15405297507319,3.20603683342125,6163679.95339358,0.0,1.0
2009-01-27,9.18,9.27,8.89,8.95,1112697,3.35591996930526,3.38882114547492,3.24990506831413,3.27183918576057,3043743.16235992,0.0,1.0
2009-01-28,9.92,10.09,9.65,9.81,1614075,3.62644075114468,3.68858741724292,3.5277372226357,3.58622820249287,4415244.89127417,0.0,1.0
2009-01-29,9.26,9.68,9.23,9.55,797441,3.38516545923384,3.53870428135892,3.37419840051062,3.49118036022497,2181371.56039377,0.0,1.0
2009-01-30,9.29,9.5,9.24,9.45,1175197,3.39613251795706,3.4729019290196,3.3778540867517,3.45462349781423,3214709.69471105,0.0,1.0
2009-02-02,9.18,9.29,9.01,9.02,827362,3.35591996930526,3.39613251795706,3.29377330320701,3.29742898944808,2263219.39422541,0.0,1.0
2009-02-03,9.54,9.62,9.18,9.31,1764567,3.48752467398389,3.51677016391248,3.35591996930526,3.40344389043921,4826910.41745953,0.0,1.0
2009-02-04,9.4,9.65,9.32,9.42,648327,3.43634506660887,3.5277372226357,3.40709957668028,3.44365643909101,1773475.50431368,0.0,1.0
2009-02-05,9.52,9.67,9.08,9.24,836909,3.48021330150175,3.53504859511785,3.31936310689452,3.3778540867517,2289334.87397511,0.0,1.0
2009-02-06,9.68,9.76,9.5315,9.6,665551,3.53870428135892,3.56794977128751,3.48441734067898,3.50945879143033,1820591.14516513,0.0,1.0
2009-02-09,9.7,9.82,9.561,9.69,595177,3.54601565384107,3.58988388873395,3.49520161509015,3.54235996759999,1628085.56520229,0.0,1.0
2009-02-10,9.11,9.8276,9.05,9.7,1124016,3.33033016561774,3.59266221027716,3.3083960481713,3.54601565384107,3074705.88523484,0.0,1.0
2009-02-11,9.12,9.31,8.98,9.28,802756,3.33398585185882,3.40344389043921,3.28280624448379,3.39247683171599,2195910.5543049,0.0,1.0
2009-02-12,9.13,9.15,8.7634,8.88,1452559,3.33764153809989,3.34495291058204,3.20362408050214,3.24624938207306,3973423.60424659,0.0,1.0
2009-02-13,8.81,9.04,8.8,8.94,1316437,3.22065957838555,3.30474036193023,3.21700389214447,3.2681834995195,3601066.7031794,0.0,1.0
2009-02-17,7.63,7.88,7.57,7.87,1145079,2.7892886019389,2.88068075796573,2.76735448449246,2.87702507172466,3132322.97436943,0.0,1.0
2009-02-18,7.81,7.94,7.58,7.91,856791,2.85509095427822,2.90261487541217,2.77101017073353,2.89164781668895,2343721.37951439,0.0,1.0
2009-02-19,7.77,8.02,7.7102,7.97,814370,2.84046820931393,2.93186036534076,2.81860720559231,2.91358193413539,2227680.23921251,0.0,1.0
2009-02-20,7.43,7.58,7.3,7.37,1174508,2.71617487711744,2.77101017073353,2.66865095598348,2.694240759671,3212824.9596584,0.0,1.0
2009-02-23,6.98,7.53,6.95,7.48,1168110,2.55166899626914,2.75273173952817,2.54070193754592,2.7344533083228,3195323.45767468,0.0,1.0
2009-02-24,7.4,7.45,7.015,7.1,985138,2.70520781839422,2.72348624959958,2.56446389811289,2.59553723116202,2694810.04395709,0.0,1.0
2009-02-25,7.3,7.51,7.06,7.41,1314961,2.66865095598348,2.74542036704602,2.58091448619772,2.70886350463529,3597029.1575514,0.0,1.0
2009-02-26,7.5,7.89,7.47,7.71,940158,2.74176468080495,2.88433644420681,2.73079762208173,2.81853409186749,2571768.84995464,0.0,1.0
2009-02-27,7.17,7.45,7.11,7.19,1984055,2.62112703484953,2.72348624959958,2.59919291740309,2.62843840733168,5427312.05350245,0.0,1.0
2009-03-02,6.46,6.8,6.39,6.74,1523032,2.36157331173333,2.48586664392982,2.33598350804582,2.46393252648338,4166199.99519668,0.0,1.0
2009-03-03,6.43,6.7,6.32,6.68,1060138,2.35060625301011,2.44930978151909,2.3103937043583,2.44199840903694,2899969.88277844,0.0,1.0
2009-03-04,6.54,6.68,6.43,6.58,1333858,2.39081880166191,2.44199840903694,2.35060625301011,2.40544154662621,3648721.23054083,0.0,1.0
2009-03-05,5.98,6.32,5.89,6.26,1758661,2.18610037216181,2.3103937043583,2.15319919599215,2.28845958691186,4810754.76401848,0.0,1.0
2009-03-06,5.93,6.156,5.73,6.04,1585039,2.16782194095645,2.2504404500047,2.09470821613498,2.20803448960825,4335817.94354061,0.0,1.0
2009-03-09,5.76,5.91,5.68,5.72,2316240,2.1056752748582,2.1605105684743,2.07642978492961,2.09105252989391,6335992.33428737,0.0,1.0
2009-03-10,6.54,6.6,6.36,6.39,3699016,2.39081880166191,2.41275291910835,2.3250164493226,2.33598350804582,10118527.018101,0.0,1.0
2009-03-11,6.72,7.07,6.59,6.89,1577559,2.45662115400123,2.5845701724388,2.40909723286728,2.51876782009948,4315356.66894884,0.0,1.0
2009-03-12,7.12,7.14,6.54,6.62,1282480,2.60284860364416,2.61015997612631,2.39081880166191,2.4200642915905,3508178.53455466,0.0,1.0
2009-03-13,7.27,7.3,7.04,7.22,761811,2.65768389726026,2.66865095598348,2.57360311371558,2.6394054660549,2083906.95963104,0.0,1.0
2009-03-16,7.29,7.64,7.29,7.48,579232,2.66499526974241,2.79294428817997,2.66499526974241,2.7344533083228,1584468.58346887,0.0,1.0
2009-03-17,7.73,7.75,7.29,7.38,454921,2.82584546434963,2.83315683683178,2.66499526974241,2.69789644591207,1244420.25381927,0.0,1.0
2009-03-18,8.12,8.19,7.4599,7.65,844783,2.96841722775149,2.994007031439,2.72710537897824,2.79659997442105,2310873.92158683,0.0,1.0
2009-03-19,8.03,8.48,7.99,8.46,978051,2.93551605158183,3.10002193243013,2.92089330661754,3.09271055994798,2675423.80692074,0.0,1.0
2009-03-20,7.84,8.03,7.8,7.98,684154,2.86605801300144,2.93551605158183,2.85143526803715,2.91723762037646,1871478.99158638,0.0,1.0
2009-03-23,8.9,8.9,8.3334,8.4,865158,3.25356075455521,3.25356075455521,3.04642957213599,3.07077644250154,2366609.01113329,0.0,1.0
2009-03-24,8.52,8.84,8.45,8.64,950787,3.11464467739442,3.23162663710877,3.08905487370691,3.1585129122873,2600844.10231241,0.0,1.0
2009-03-25,8.9,8.94,8.57,8.71,1752756,3.25356075455521,3.2681834995195,3.13292310859979,3.18410271597481,4794601.84604193,0.0,1.0
2009-03-26,8.9,9.0,8.76,8.96,782382,3.25356075455521,3.29011761696594,3.20238114718018,3.27549487200164,2140178.20022295,0.0,1.0
2009-03-27,8.32,8.6,8.31,8.59,529429,3.04153095257296,3.14389016732301,3.03787526633188,3.14023448108193,1448234.24409794,0.0,1.0
2009-03-30,7.64,7.86,7.56,7.84,656004,2.79294428817997,2.87336938548359,2.76369879825139,2.86605801300144,1794475.66541544,0.0,1.0
2009-03-31,8.13,8.25,7.89,7.98,1066043,2.97207291399256,3.01594114888544,2.88433644420681,2.91723762037646,2916122.80075498,0.0,1.0
2009-04-01,8.44,8.47,8.07,8.13,1034252,3.08539918746583,3.09636624618905,2.95013879654612,2.97207291399256,2829159.64827539,0.0,1.0
2009-04-02,9.31,9.43,9.02,9.08,3242618,3.40344389043921,3.44731212533209,3.29742898944808,3.31936310689452,8870066.48318923,0.0,1.0
2009-04-03,9.68,9.72,9.28,9.38,638878,3.53870428135892,3.55332702632321,3.39247683171599,3.42903369412672,1747628.10008671,0.0,1.0
2009-04-06,9.43,9.51,9.26,9.4,598720,3.44731212533209,3.47655761526067,3.38516545923384,3.43634506660887,1637777.31598821,0.0,1.0
2009-04-07,8.92,9.08,8.87,8.92,608858,3.36648214615846,3.4268674761344,3.34761173054098,3.36648214615846,1613260.70485697,0.142719709992968,1.01612901586889
2009-04-08,9.16,9.35,9.02,9.15,509000,3.45706014112237,3.52876772046879,3.40422297739342,3.45328605799887,1348671.93791031,0.0,1.0
2009-04-09,10.26,10.28,9.98,10.06,626800,3.87220928470693,3.87975745095392,3.76653495724904,3.79672762223701,1660800.72825576,0.0,1.0
2009-04-13,10.53,10.65,9.81,10.25,844300,3.97410952904132,4.01939852652328,3.70237554414961,3.86843520158343,2237099.64082058,0.0,1.0
2009-04-14,10.45,10.85,10.43,10.55,1469700,3.94391686405335,4.0948801889932,3.93636869780636,3.98165769528832,3894190.85883455,0.0,1.0
2009-04-15,10.68,10.73,10.2,10.23,1019600,4.03072077589376,4.04959119151124,3.84956478596595,3.86088703533644,2701583.31609697,0.0,1.0
2009-04-16,10.77,10.82,10.46,10.67,1983200,4.06468752400523,4.08355793962271,3.94769094717685,4.02694669277027,5254786.22252206,0.0,1.0
2009-04-17,10.71,10.82,10.36,10.42,1559700,4.04204302526425,4.08355793962271,3.90995011594189,3.93259461468287,4132659.37437862,0.0,1.0
2009-04-20,10.06,10.27,9.95,10.27,1487300,3.79672762223701,3.87598336783043,3.75521270787855,3.87598336783043,3940824.70187428,0.0,1.0
2009-04-21,10.21,10.24,9.51,9.57,2826500,3.85333886908945,3.86466111845994,3.58915305044473,3.6117975491857,7489236.21316994,0.0,1.0
2009-04-22,10.17,10.44,9.88,9.9,2434800,3.83824253659547,3.94014278092986,3.72879412601408,3.73634229226107,6451368.24051871,0.0,1.0
2009-04-23,10.51,10.53,10.07,10.26,1431000,3.96656136279433,3.97410952904132,3.80050170536051,3.87220928470693,3791649.3971506,0.0,1.0
2009-04-24,10.74,10.88,10.51,10.62,2024200,4.05336527463474,4.10620243836368,3.96656136279433,4.00807627715279,5363421.87960325,0.0,1.0
2009-04-27,10.25,10.49,10.11,10.15,1410000,3.86843520158343,3.95901319654734,3.81559803785449,3.83069437034847,3736006.74352366,0.0,1.0
2009-04-28,10.23,10.35,9.88,9.93,1239100,3.86088703533644,3.90617603281839,3.72879412601408,3.74766454163156,3283181.52900721,0.0,1.0
2009-04-29,10.71,10.86,10.47,10.5,1692400,4.04204302526425,4.09865427211669,3.95146503030035,3.96278727967083,4484267.95229747,0.0,1.0
2009-04-30,10.82,11.07,10.71,10.89,1642800,4.08355793962271,4.17791001771011,4.04204302526425,4.10997652148718,4352845.30373096,0.0,1.0
2009-05-01,10.95,11.68,10.79,11.66,972700,4.13262102022816,4.40812908824337,4.07223569025222,4.40058092199637,2577314.72299678,0.0,1.0
2009-05-04,11.34,11.34,10.87,10.9,753300,4.2798102620445,4.2798102620445,4.10242835524019,4.11375060461068,1995981.47510381,0.0,1.0
2009-05-05,11.28,11.7,11.17,11.38,1123400,4.25716576330352,4.41567725449036,4.21565084894507,4.29490659453849,2976617.00402445,0.0,1.0
2009-05-06,11.65,11.7,11.25,11.34,819000,4.39680683887288,4.41567725449036,4.24584351393304,4.2798102620445,2170063.49145097,0.0,1.0
2009-05-07,11.46,11.88,11.35,11.86,1353200,4.32509925952645,4.48361075071329,4.283584345168,4.47606258446629,3585506.61371363,0.0,1.0
2009-05-08,12.35,12.35,11.98,12.03,903300,4.6609926575176,4.6609926575176,4.52135158194825,4.54022199756573,2393429.00101058,0.0,1.0
2009-05-11,11.71,11.98,11.7,11.76,686900,4.41945133761385,4.52135158194825,4.41567725449036,4.43832175323134,1820044.70363575,0.0,1.0
2009-05-12,11.87,12.0,11.62,11.96,1390200,4.47983666758979,4.52889974819524,4.38548458950239,4.51380341570126,3683543.67010396,0.0,1.0
2009-05-13,11.1,11.37,11.045,11.25,1361200,4.1892322670806,4.29113251141499,4.16847480990137,4.24584351393304,3606703.81509532,0.0,1.0
2009-05-14,11.25,11.33,10.97,10.98,603900,4.24584351393304,4.27603617892101,4.14016918647515,4.14394326959864,1600123.73930066,0.0,1.0
2009-05-15,11.02,11.23,10.88,11.03,635100,4.15903960209263,4.23829534768605,4.10620243836368,4.16281368521612,1682792.82468927,0.0,1.0
2009-05-18,11.63,11.63,11.22,11.25,633000,4.38925867262589,4.38925867262589,4.23452126456255,4.24584351393304,1677228.55932658,0.0,1.0
2009-05-19,11.72,11.98,11.67,11.68,821000,4.42322542073735,4.52135158194825,4.40435500511987,4.40812908824337,2175362.7917964,0.0,1.0
2009-05-20,11.69,12.11,11.68,11.9,1669000,4.41190317136686,4.5704146625537,4.40812908824337,4.49115891696028,4422266.13825602,0.0,1.0
2009-05-21,11.75,11.8,11.54,11.59,722000,4.43454767010784,4.45341808572532,4.35529192451442,4.3741623401319,1913047.42469793,0.0,1.0
2009-05-22,11.89,12.05,11.85,11.98,616300,4.48738483383678,4.54777016381272,4.4722885013428,4.52135158194825,1632979.40144229,0.0,1.0
2009-05-26,12.22,12.23,11.76,11.76,469700,4.61192957691215,4.61570366003565,4.43832175323134,4.43832175323134,1244540.68612274,0.0,1.0
2009-05-27,12.02,12.4,11.99,12.29,1235700,4.53644791444223,4.67986307313508,4.52512566507174,4.63834815877662,3274172.71841999,0.0,1.0
2009-05-28,12.14,12.15,11.8,12.04,661000,4.58173691192418,4.58551099504768,4.45341808572532,4.54399608068922,1751418.76416251,0.0,1.0
2009-05-29,12.26,12.29,12.09,12.25,574300,4.62702590940614,4.63834815877662,4.5628664963067,4.62325182628264,1521694.09418839,0.0,1.0
2009-06-01,12.37,12.5999,12.32,12.45,875300,4.66854082376459,4.75530699477377,4.64967040814711,4.69873348875256,2319238.79617465,0.0,1.0
2009-06-02,12.7,12.73,12.48,12.5,735500,4.79308556683996,4.80440781621045,4.71005573812305,4.71760390437004,1948817.70202954,0.0,1.0
2009-06-03,11.99,12.19,11.84,12.19,1324800,4.52512566507174,4.60060732754166,4.4685144182193,4.60060732754166,3510256.54880861,0.0,1.0
2009-06-04,12.07,12.14,11.89,12.05,560100,4.55531833005971,4.58173691192418,4.48738483383678,4.54777016381272,1484069.06173589,0.0,1.0
2009-06-05,11.93,12.22,11.81,12.21,819200,4.50248116633077,4.61192957691215,4.45719216884881,4.60815549378866,2170593.42148552,0.0,1.0
2009-06-08,11.83,11.9,11.5712,11.79,769000,4.46474033509581,4.49115891696028,4.36706706385973,4.44964400260182,2037580.98281538,0.0,1.0
2009-06-09,11.98,12.05,11.86,11.94,535800,4.52135158194825,4.54777016381272,4.47606258446629,4.50625524945426,1419682.56253899,0.0,1.0
2009-06-10,12.09,12.28,11.92,12.27,467100,4.5628664963067,4.63457407565313,4.49870708320727,4.63079999252963,1237651.59567369,0.0,1.0
2009-06-11,12.28,12.46,12.22,12.25,469000,4.63457407565313,4.70250757187606,4.61192957691215,4.62325182628264,1242685.93100184,0.0,1.0
2009-06-12,12.43,12.46,12.205,12.25,442300,4.69118532250557,4.70250757187606,4.60626845222691,4.62325182628264,1171940.27139043,0.0,1.0
2009-06-15,11.88,12.12,11.77,12.12,492700,4.48361075071329,4.57418874567719,4.44209583635483,4.57418874567719,1305482.64009511,0.0,1.0
2009-06-16,11.56,11.96,11.56,11.94,626800,4.36284009076141,4.51380341570126,4.36284009076141,4.50625524945426,1660800.72825577,0.0,1.0
2009-06-17,11.48,11.62,11.3,11.55,749500,4.33264742577345,4.38548458950239,4.26471392955052,4.35906600763792,1985912.8044475,0.0,1.0
2009-06-18,11.59,11.7,11.41,11.47,567400,4.3741623401319,4.41567725449036,4.30622884390897,4.32887334264995,1503411.50799668,0.0,1.0
2009-06-19,11.98,12.099,11.89,11.96,1105400,4.52135158194825,4.56626317111785,4.48738483383678,4.51380341570126,2928923.30091564,0.0,1.0
2009-06-22,11.56,11.8,11.54,11.76,565900,4.36284009076141,4.45341808572532,4.35529192451442,4.43832175323134,1499437.03273762,0.0,1.0
2009-06-23,11.69,11.8174,11.6,11.68,578400,4.41190317136686,4.4599849903602,4.3779364232554,4.40812908824337,1532557.65989651,0.0,1.0
2009-06-24,12.0,12.26,11.91,12.07,717100,4.52889974819524,4.62702590940614,4.49493300008378,4.55531833005971,1900064.13885164,0.0,1.0
2009-06-25,12.33,12.33,11.84,11.87,828200,4.65344449127061,4.65344449127061,4.4685144182193,4.47983666758979,2194440.27303992,0.0,1.0
2009-06-26,12.33,12.41,12.1915,12.26,427100,4.65344449127061,4.68363715625858,4.60117344001019,4.62702590940614,1131665.58876521,0.0,1.0
2009-06-29,12.73,12.74,12.5,12.58,433000,4.80440781621045,4.80818189933395,4.71760390437004,4.74779656935801,1147298.52478421,0.0,1.0
2009-06-30,12.56,12.78,12.42,12.75,441800,4.74024840311102,4.82327823182793,4.68741123938207,4.81195598245744,1170615.44630408,0.0,1.0
2009-07-01,12.76,12.98,12.76,12.83,424800,4.81573006558094,4.89875989429785,4.81573006558094,4.84214864744541,1125571.39336798,0.0,1.0
2009-07-02,12.23,12.5,12.2,12.48,541000,4.61570366003565,4.71760390437004,4.60438141066516,4.71005573812305,1433460.74343709,0.0,1.0
2009-07-06,12.37,12.38,12.04,12.09,468200,4.66854082376459,4.67231490688809,4.54399608068922,4.5628664963067,1240566.21086367,0.0,1.0
2009-07-07,12.21,12.61,12.18,12.54,476500,4.60815549378866,4.7591188187285,4.59683324441817,4.73270023686403,1262558.30729718,0.0,1.0
2009-07-08,12.12,12.3,11.89,12.2,892900,4.57418874567719,4.64212224190012,4.48738483383678,4.60438141066516,2365872.63921438,0.0,1.0
2009-07-09,12.41,12.5,12.25,12.42,668500,4.68363715625858,4.71760390437004,4.62325182628264,4.68741123938207,1771291.14045785,0.0,1.0
2009-07-10,12.09,12.21,11.97,12.07,404000,4.61003574200078,4.65579292058144,4.56427856342013,4.60240954557067,1059505.88527979,0.124982,1.0
2009-07-13,12.54,12.55,12.08,12.17,449500,4.78162516167823,4.78543825989328,4.60622264378573,4.64054052772122,1178831.42433976,0.0,1.0
2009-07-14,12.71,12.75,12.54,12.68,280400,4.84644783133416,4.86170022419437,4.78162516167823,4.83500853668899,735360.025327852,0.0,1.0
2009-07-15,13.6,13.6699,13.28,13.28,847700,5.185813572474,5.21246712899723,5.06379442959226,5.06379442959226,2223126.58156355,0.0,1.0
2009-07-16,13.91,13.96,13.63,13.71,826900,5.30401961714068,5.32308510821596,5.19725286711916,5.2277576528396,2168577.76370757,0.0,1.0
2009-07-17,13.77,13.83,13.59,13.66,703200,5.25063624212992,5.27351483142025,5.18200047425894,5.20869216176432,1844169.64982363,0.0,1.0
2009-07-20,14.02,14.12,13.87,14.0,504600,5.34596369750628,5.38409467965683,5.28876722428047,5.33833750107617,1323333.34087174,0.0,1.0
2009-07-21,13.78,14.1,13.6,14.07,619000,5.25444934034498,5.37646848322672,5.185813572474,5.36502918858156,1623351.83907967,0.0,1.0
2009-07-22,13.87,13.99,13.51,13.54,567100,5.28876722428047,5.33452440286112,5.15149568853851,5.16293498318367,1487242.0483717,0.0,1.0
2009-07-23,14.24,14.35,13.89,13.89,539000,5.42985185823748,5.47179593860308,5.29639342071058,5.29639342071058,1413548.69347972,0.0,1.0
2009-07-24,14.35,14.42,14.11,14.3,486800,5.47179593860308,5.49848762610846,5.38028158144177,5.45273044752781,1276652.14097574,0.0,1.0
2009-07-27,14.68,14.69,14.34,14.56,575500,5.59762817969987,5.60144127791493,5.46798284038802,5.55187100111922,1509271.3786597,0.0,1.0
2009-07-28,15.3,15.32,14.94,15.04,825400,5.83404026903325,5.84166646546336,5.69676873329129,5.73489971544183,2164643.95472756,0.0,1.0
2009-07-29,15.34,15.55,15.22,15.37,1297500,5.84929266189347,5.92936772440961,5.80353548331281,5.86073195653863,3402744.76769931,0.0,1.0
2009-07-30,15.82,16.0,15.7,15.75,961200,6.03232137621608,6.10095714408706,5.98656419763542,6.0056296887107,2520784.79438349,0.0,1.0
2009-07-31,16.44,16.51,16.19,16.26,950700,6.26873346554945,6.29542515305483,6.17340601017309,6.20009769767847,2493248.1315235,0.0,1.0
2009-08-03,16.8,16.9,16.57,16.62,803300,6.40600500129141,6.44413598344195,6.31830374234516,6.33736923342043,2106685.83575558,0.0,1.0
2009-08-04,16.57,16.65,16.37,16.48,1300200,6.31830374234516,6.34880852806559,6.24204177804407,6.28398585840967,3409825.62386331,0.0,1.0
2009-08-05,16.46,16.56,16.18,16.41,681800,6.27635966197956,6.3144906441301,6.16959291195804,6.25729417090429,1788047.30837564,0.0,1.0
2009-08-06,16.36,16.73,16.22,16.72,465300,6.23822867982901,6.37931331378603,6.18484530481825,6.37550021557097,1220267.54559576,0.0,1.0
2009-08-07,16.6,16.8398,16.55,16.76,522800,6.32974303699032,6.42118113218733,6.31067754591505,6.39075260843119,1371063.55649573,0.0,1.0
2009-08-10,16.47,16.55,16.32,16.45,401600,6.28017276019461,6.31067754591505,6.2229762869688,6.2725465637645,1053211.79091179,0.0,1.0
2009-08-11,16.33,16.458,16.16,16.24,499400,6.22678938518385,6.27559704233655,6.16196671552793,6.19247150124836,1309696.13640774,0.0,1.0
2009-08-12,16.63,16.7401,16.35,16.35,536500,6.34118233163548,6.38316454298323,6.23441558161396,6.23441558161396,1406992.34517972,0.0,1.0
2009-08-13,16.99,17.08,16.7,16.89,599200,6.47845386737744,6.51277175131293,6.36787401914086,6.4403228852269,1571425.56054369,0.0,1.0
2009-08-14,16.74,16.93,16.53,16.87,358500,6.38312641200108,6.45557527808712,6.30305134948494,6.43269668879679,940180.346219812,0.0,1.0
2009-08-17,15.84,15.93,15.7001,15.88,565000,6.03994757264619,6.07426545658168,5.98660232861757,6.0551999655064,1481734.7157997,0.0,1.0
2009-08-18,16.1,16.14,15.8487,15.87,335700,6.1390881262376,6.15434051909782,6.04326496809328,6.05138686729135,880386.449723823,0.0,1.0
2009-08-19,16.24,16.32,15.71,15.72,459300,6.19247150124836,6.2229762869688,5.99037729585048,5.99419039406553,1204532.30967576,0.0,1.0
2009-08-20,16.63,16.69,16.21,16.25,1974200,6.34118233163548,6.36406092092581,6.1810322066032,6.19628459946342,5177417.12554296,0.0,1.0
2009-08-21,17.18,17.2,16.8474,16.91,986700,6.55090273346348,6.55852892989359,6.42407908683077,6.44794908165701,2587659.54704348,0.0,1.0
2009-08-24,17.59,17.82,17.5,17.61,2701600,6.70723976028071,6.79494101922696,6.67292187634522,6.71486595671082,7085052.22691058,0.0,1.0
2009-08-25,18.1,18.338,18.05,18.12,1451400,6.90170776924848,6.99245950676678,6.88264227817321,6.90933396567859,3806353.56904724,0.0,1.0
2009-08-26,17.99,18.04,17.8,17.94,626000,6.85976368888288,6.87882917995816,6.78731482279685,6.84069819780761,1641709.61431967,0.0,1.0
2009-08-27,18.16,18.21,17.66,17.87,1350100,6.92458635853881,6.94365184961408,6.73393144778609,6.81400651030223,3540690.33593129,0.0,1.0
2009-08-28,17.98,18.22,17.9,18.17,2150400,6.85595059066783,6.94746494782914,6.82544580494739,6.92839945675386,5639508.55372687,0.0,1.0
2009-08-31,17.79,17.86,17.66,17.8,1277700,6.7835017245818,6.81019341208718,6.73393144778609,6.78731482279685,3350818.48916333,0.0,1.0
2009-09-01,17.14,17.8,17.09,17.49,846000,6.53565034060326,6.78731482279685,6.51658484952799,6.66910877813016,2218668.26471955,0.0,1.0
2009-09-02,16.88,17.03,16.67,16.79,617200,6.43650978701184,6.49370626023766,6.3564347244957,6.40219190307635,1618631.26830368,0.0,1.0
2009-09-03,17.27,17.27,16.93,17.16,665100,6.58522061739897,6.58522061739897,6.45557527808712,6.54327653703337,1744250.90173165,0.0,1.0
2009-09-04,17.56,17.6,17.06,17.16,628200,6.69580046563554,6.71105285849576,6.50514555488282,6.54327653703337,1647479.20082367,0.0,1.0
2009-09-08,17.89,17.95,17.75,17.85,815400,6.82163270673234,6.84451129602267,6.76824933172158,6.80638031387212,2138418.56152757,0.0,1.0
2009-09-09,18.13,18.2,17.94,18.02,823900,6.91314706389365,6.93983875139903,6.84069819780761,6.87120298352805,2160710.14574757,0.0,1.0
2009-09-10,18.02,18.045,17.58,17.68,654000,6.87120298352805,6.88073572906568,6.70342666206565,6.7415576442162,1715140.71527966,0.0,1.0
2009-09-11,17.76,17.97,17.69,17.89,958900,6.77206242993663,6.85213749245277,6.74537074243125,6.82163270673234,2514752.9539475,0.0,1.0
2009-09-14,17.94,17.98,17.45,17.5,494900,6.84069819780761,6.85595059066783,6.65385638526995,6.67292187634522,1297894.70946774,0.0,1.0
2009-09-15,18.01,18.07,17.73,17.92,556100,6.86738988531299,6.89026847460332,6.76062313529147,6.8330720013775,1458394.11585171,0.0,1.0
2009-09-16,18.09,18.17,18.0,18.12,4296300,6.89789467103343,6.92839945675386,6.86357678709794,6.90933396567859,11267215.6805137,0.0,1.0
2009-09-17,17.94,18.1,17.78,17.9,1777600,6.84069819780761,6.90170776924848,6.77968862636674,6.82544580494739,4661825.89523107,0.0,1.0
2009-09-18,17.98,18.09,17.89,18.09,2406900,6.85595059066783,6.89789467103343,6.82163270673234,6.89789467103343,6312189.88930673,0.0,1.0
2009-09-21,17.66,17.74,17.45,17.48,451700,6.73393144778609,6.76443623350652,6.65385638526995,6.66529567991511,1184601.01084376,0.0,1.0
2009-09-22,18.05,18.08,17.94,18.08,1282200,6.88264227817321,6.89408157281837,6.84069819780761,6.89408157281837,3362619.91610333,0.0,1.0
2009-09-23,17.8,18.14,17.8,18.1,4159300,6.78731482279685,6.9169601621087,6.78731482279685,6.90170776924848,10907927.7936738,0.0,1.0
2009-09-24,17.69,18.18,17.56,18.18,1686700,6.74537074243125,6.93221255496892,6.69580046563554,6.93221255496892,4423437.07104311,0.0,1.0
2009-09-25,17.59,17.72,17.45,17.49,792500,6.70723976028071,6.75681003707641,6.65385638526995,6.66910877813016,2078362.41109958,0.0,1.0
2009-09-28,18.05,18.1,17.81,17.84,1335900,6.88264227817321,6.90170776924848,6.7911279210119,6.80256721565707,3503450.2775873,0.0,1.0
2009-09-29,17.85,17.94,17.72,17.86,5553600,6.80638031387212,6.84069819780761,6.75681003707641,6.81019341208718,14564534.3675491,0.0,1.0
2009-09-30,17.84,17.99,17.5,17.88,5185700,6.80256721565707,6.85976368888288,6.67292187634522,6.81781960851728,13599702.1517213,0.0,1.0
2009-10-01,16.93,17.47,16.93,17.46,1631600,6.45557527808712,6.66148258170005,6.45557527808712,6.657669483485,4278935.15451114,0.0,1.0
2009-10-02,16.74,16.87,16.6,16.68,1464700,6.38312641200108,6.43269668879679,6.32974303699032,6.36024782271076,3841233.34200323,0.0,1.0
2009-10-05,17.23,17.24,16.83,16.86,1583200,6.56996822453875,6.5737813227538,6.41744429593657,6.42888359058174,4152004.25142317,0.0,1.0
2009-10-06,17.52,17.84,17.42,17.42,3957500,6.68054807277533,6.80256721565707,6.64241709062478,6.64241709062478,10378699.3588979,0.0,1.0
2009-10-07,17.51,17.66,17.39,17.52,1408000,6.7274297340196,6.78506048559601,6.68132513275847,6.73127178412469,3664710.14558919,0.132949,1.0
2009-10-08,17.95,18.13,17.93,18.1,1921000,6.89647993864373,6.96563684053543,6.88879583843355,6.95411069022015,4999934.79380457,0.0,1.0
2009-10-09,17.94,17.99,17.8,17.92,674900,6.89263788853864,6.91184813906411,6.83884918706732,6.88495378832845,1756614.2594163,0.0,1.0
2009-10-12,18.07,18.33,18.02,18.22,2858000,6.94258453990486,7.04247784263731,6.92337428937939,7.00021529148127,7438736.92904397,0.0,1.0
2009-10-13,18.04,18.15,17.85,18.0,3777900,6.93105838958958,6.97332094074561,6.85805943759279,6.9156901891692,9833031.57600951,0.0,1.0
2009-10-14,18.65,18.65,18.43,18.5,1306700,7.16542344600031,7.16542344600031,7.08089834368825,7.1077926944239,3401048.82616576,0.0,1.0
2009-10-15,18.62,18.65,18.34,18.49,1378700,7.15389729568503,7.16542344600031,7.0463198927424,7.10395064431881,3588448.77679248,0.0,1.0
2009-10-16,18.29,18.36,18.11,18.15,941600,7.02710964221693,7.05400399295259,6.95795274032524,6.97332094074561,2450774.90986277,0.0,1.0
2009-10-19,18.64,18.74,18.44,18.58,679800,7.16158139589522,7.20000189694616,7.08474039379334,7.13852909526466,1769367.86716728,0.0,1.0
2009-10-20,18.46,18.68,18.35,18.68,671100,7.09242449400353,7.1769495963156,7.0501619428475,7.1769495963156,1746723.70646655,0.0,1.0
2009-10-21,18.41,18.86,18.38,18.39,1054500,7.07321424347806,7.24610649820729,7.06168809316278,7.06553014326787,2744628.44355383,0.0,1.0
2009-10-22,18.9,18.93,18.39,18.55,914400,7.26147469862766,7.27300084894295,7.06553014326787,7.12700294494937,2379979.37295934,0.0,1.0
2009-10-23,18.74,19.09,18.61,19.06,970000,7.20000189694616,7.33447365062445,7.15005524557994,7.32294750030917,2524693.77927664,0.0,1.0
2009-10-26,18.41,19.09,18.33,18.92,1693400,7.07321424347806,7.33447365062445,7.04247784263731,7.26915879883785,4407542.72765677,0.0,1.0
2009-10-27,18.28,18.55,18.16,18.5,1367100,7.02326759211184,7.12700294494937,6.97716299085071,7.1077926944239,3558256.56252484,0.0,1.0
2009-10-28,17.69,18.16,17.67,17.98,1627500,6.79658663591129,6.97716299085071,6.7889025357011,6.90800608895902,4236019.71729148,0.0,1.0
2009-10-29,18.72,18.76,18.31,18.4,1867600,7.19231779673597,7.20768599715635,7.03479374242712,7.06937219337296,4860946.49708975,0.0,1.0
2009-10-30,17.8,18.44,17.67,18.36,3648700,6.83884918706732,7.08474039379334,6.7889025357011,7.05400399295259,9496752.77571824,0.0,1.0
2009-11-02,17.89,18.16,17.58,17.75,2337900,6.87342763801317,6.97716299085071,6.75432408475526,6.81963893654185,6085032.56347512,0.0,1.0
2009-11-03,17.51,17.555,17.19,17.25,1418300,6.7274297340196,6.74471895949252,6.60448413065659,6.62753643128715,3691518.74963718,0.0,1.0
2009-11-04,17.56,17.84,17.53,17.61,1379600,6.74663998454507,6.8542173874877,6.73511383422979,6.76585023507054,3590791.27617532,0.0,1.0
2009-11-05,18.09,18.09,17.81,17.91,1083600,6.95026864011505,6.95026864011505,6.84269123717242,6.88111173822336,2820369.25693213,0.0,1.0
2009-11-06,18.14,18.21,17.88,17.89,760700,6.96947889064052,6.99637324137618,6.86958558790808,6.87342763801317,1979932.53391314,0.0,1.0
2009-11-09,18.69,18.71,18.43,18.5,1383200,7.18079164642069,7.18847574663088,7.08089834368825,7.1077926944239,3600161.27370665,0.0,1.0
2009-11-10,18.86,18.88,18.67,18.73,1404000,7.24610649820729,7.25379059841748,7.1731075462105,7.19615984684107,3654299.03722104,0.0,1.0
2009-11-11,19.17,19.38,19.04,19.23,882900,7.3652100514652,7.44589310367218,7.31526340009898,7.38826235209577,2297991.89456015,0.0,1.0
2009-11-12,18.86,19.24,18.77,19.21,798800,7.24610649820729,7.39210440220086,7.21152804726144,7.38057825188558,2079098.34111978,0.0,1.0
2009-11-13,19.17,19.22,18.87,19.03,1102300,7.3652100514652,7.38442030199067,7.24994854831238,7.31142134999389,2869041.18855324,0.0,1.0
2009-11-16,19.49,19.64,19.38,19.43,905700,7.48815565482821,7.54578640640462,7.44589310367218,7.46510335419765,2357335.21225861,0.0,1.0
2009-11-17,19.62,19.63,19.32,19.49,816000,7.53810230619443,7.54194435629953,7.42284080304161,7.48815565482821,2123866.10710283,0.0,1.0
2009-11-18,19.69,19.78,19.56,19.71,764800,7.56499665693009,7.59957510787594,7.51505000556387,7.57268075714028,1990603.91999049,0.0,1.0
2009-11-19,19.28,19.28,19.0,19.24,811300,7.40747260262124,7.40747260262124,7.2998951996786,7.39210440220086,2111633.05477025,0.0,1.0
2009-11-20,18.93,18.95,18.75,18.84,957900,7.27300084894295,7.28068494915313,7.20384394705125,7.2384223979971,2493200.17646298,0.0,1.0
2009-11-23,19.34,19.55,19.28,19.44,894400,7.4305249032518,7.51120795545877,7.40747260262124,7.46894540430274,2327923.83111859,0.0,1.0
2009-11-24,19.42,19.4674,19.22,19.39,953400,7.46126130409255,7.4794726215907,7.38442030199067,7.44973515377727,2481487.67954882,0.0,1.0
2009-11-25,19.6,19.6,19.44,19.59,563400,7.53041820598425,7.53041820598425,7.46894540430274,7.52657615587915,1466404.61365408,0.0,1.0
2009-11-27,18.9,19.09,18.58,18.59,521400,7.26147469862766,7.33447365062445,7.13852909526466,7.14237114536975,1357087.9757885,0.0,1.0
2009-11-30,19.01,19.06,18.73,18.81,740100,7.3037372497837,7.32294750030917,7.19615984684107,7.22689624768182,1926315.32581716,0.0,1.0
2009-12-01,19.31,19.36,19.1,19.18,808800,7.41899875293652,7.43820900346199,7.33831570072955,7.3690521015703,2105126.11204015,0.0,1.0
2009-12-02,19.13,19.3,19.04,19.04,1155700,7.34984185104483,7.41515670283142,7.31526340009898,7.31526340009898,3008029.48526806,0.0,1.0
2009-12-03,19.13,19.55,19.06,19.43,1071200,7.34984185104483,7.51120795545877,7.32294750030917,7.46510335419765,2788094.82099086,0.0,1.0
2009-12-04,19.27,19.63,19.07,19.51,887400,7.40363055251614,7.54194435629953,7.32678955041426,7.4958397550384,2309704.39147432,0.0,1.0
2009-12-07,19.14,19.41,19.13,19.15,493700,7.35368390114992,7.45741925398746,7.34984185104483,7.35752595125501,1284991.05033905,0.0,1.0
2009-12-08,18.59,18.8,18.56,18.74,914800,7.14237114536975,7.22305419757673,7.13084499505447,7.20000189694616,2381020.48379616,0.0,1.0
2009-12-09,18.03,18.25,17.81,18.2,2449000,6.92721633948449,7.01174144179655,6.84269123717242,6.99253119127108,6374201.09840051,0.0,1.0
2009-12-10,17.98,18.04,17.85,18.01,704600,6.90800608895902,6.93105838958958,6.85805943759279,6.9195322392743,1833916.73904982,0.0,1.0
2009-12-11,17.77,17.91,17.69,17.85,680200,6.82732303675204,6.88111173822336,6.79658663591129,6.85805943759279,1770408.9780041,0.0,1.0
2009-12-14,18.11,18.24,17.66,18.04,230900,6.95795274032524,7.00789939169146,6.78506048559601,6.93105838958958,600981.230551522,0.0,1.0
2009-12-15,17.79,17.94,17.73,17.82,363700,6.83500713696223,6.89263788853864,6.81195483633167,6.84653328727751,946630.028374139,0.0,1.0
2009-12-16,18.14,18.29,18.04,18.15,476100,6.96947889064052,7.02710964221693,6.93105838958958,6.97332094074561,1239182.17351919,0.0,1.0
2009-12-17,17.59,17.79,17.5325,17.79,343300,6.75816613486035,6.83500713696223,6.73607434675606,6.83500713696223,893533.375696569,0.0,1.0
2009-12-18,17.69,17.91,17.57,17.76,388700,6.79658663591129,6.88111173822336,6.75048203465016,6.82348098664695,1011699.45567508,0.0,1.0
2009-12-21,17.92,17.98,17.85,17.9,265700,6.88495378832845,6.90800608895902,6.85805943759279,6.87726968811826,691557.873354438,0.0,1.0
2009-12-22,17.85,18.05,17.76,17.96,573700,6.90771870361116,6.98511611205498,6.87288986981144,6.95028727825526,1482478.57786197,0.129252,1.0
2009-12-23,18.14,18.21,17.98,18.04,297100,7.0199449458547,7.04703403881004,6.95802701909964,6.98124624163279,767725.963888428,0.0,1.0
2009-12-24,18.31,18.31,17.995,18.1,119100,7.08573274303195,7.08573274303195,6.96383182473293,7.00446546416593,307762.242676243,0.0,1.0
2009-12-28,18.48,18.48,18.33,18.46,439900,7.1515205402092,7.1515205402092,7.09347248387633,7.14378079936481,1136730.56719798,0.0,1.0
2009-12-29,18.47,18.49,18.27,18.42,552400,7.14765066978701,7.15539041063139,7.07025326134318,7.12830131767605,1427437.97526748,0.0,1.0
2009-12-30,18.19,18.2,18.09,18.17,241200,7.03929429796565,7.04316416838784,7.00059559374374,7.03155455712127,623276.682901007,0.0,1.0
2009-12-31,18.04,18.4,18.02,18.13,232100,6.98124624163279,7.12056157683167,6.9735065007884,7.01607507543251,599761.683670495,0.0,1.0
2010-01-04,18.62,18.7,18.436,18.45,584400,7.20569872611987,7.2366576894974,7.13449311035156,7.13991092894262,1510128.08245169,0.0,1.0
2010-01-05,18.76,18.87,18.6,18.78,518200,7.25987691203055,7.30244548667465,7.19795898527549,7.26761665287493,1339062.92321435,0.0,1.0
2010-01-06,18.85,18.94,18.64,18.69,371300,7.29470574583027,7.32953457962999,7.21343846696425,7.23278781907521,959463.649921822,0.0,1.0
2010-01-07,18.72,18.77,18.5518,18.68,472700,7.24439743034178,7.26374678245274,7.17930620984053,7.22891794865302,1221487.9270618,0.0,1.0
2010-01-08,18.96,19.0,18.77,18.77,484900,7.33727432047437,7.35275380216314,7.26374678245274,7.26374678245274,1253013.53042578,0.0,1.0
2010-01-11,18.99,19.1,18.68,19.07,546900,7.34888393174094,7.39145250638505,7.22891794865302,7.37984289511847,1413225.61309519,0.0,1.0
2010-01-12,18.8,18.97,18.66,18.87,408900,7.27535639371931,7.34114419089656,7.22117820780864,7.30244548667465,1056624.52586327,0.0,1.0
2010-01-13,18.88,18.93,18.66,18.92,348600,7.30631535709684,7.3256647092078,7.22117820780864,7.32179483878561,900805.355138022,0.0,1.0
2010-01-14,18.81,18.8475,18.57,18.62,327300,7.2792262641415,7.29373827822472,7.18634937400892,7.20569872611987,845764.75254353,0.0,1.0
2010-01-15,18.39,18.57,18.25,18.55,531400,7.11669170640948,7.18634937400892,7.0625135204988,7.17860963316453,1373172.59242784,0.0,1.0
2010-01-19,18.55,18.59,18.16,18.18,932100,7.17860963316453,7.1940891148533,7.02768468669908,7.03542442754346,2408607.77832516,0.0,1.0
2010-01-20,17.82,17.96,17.58,17.91,476800,6.89610909234458,6.95028727825526,6.803232202212,6.9309379261443,1232082.59704478,0.0,1.0
2010-01-21,16.97,17.58,16.92,17.56,690500,6.56717010645834,6.803232202212,6.54782075434738,6.79549246136761,1784297.46908435,0.0,1.0
2010-01-22,16.72,17.17,16.63,16.77,1400600,6.47042334590356,6.64456751490216,6.43559451210384,6.48977269801451,3619242.62881903,0.0,1.0
2010-01-25,16.83,17.01,16.72,16.96,1092600,6.51299192054766,6.5826495881471,6.47042334590356,6.56330023603615,2823350.34717098,0.0,1.0
2010-01-26,16.73,17.06,16.63,16.69,478700,6.47429321632575,6.60199894025806,6.43559451210384,6.45881373463699,1236992.32215884,0.0,1.0
2010-01-27,15.94,16.27,15.5,15.79,8412500,6.16857345297265,6.29627917690496,5.99829915439624,6.11052539663978,21738453.9589748,0.0,1.0
2010-01-28,15.35,15.74,15.225,15.72,3126200,5.94025109806338,6.09117604452883,5.89187771778599,6.08343630368445,8078306.65872771,0.0,1.0
2010-01-29,15.19,15.51,15.04,15.36,1857400,5.87833317130832,6.00216902481843,5.82028511497545,5.94412096848557,4799643.90887367,0.0,1.0
2010-02-01,15.42,15.47,15.33,15.38,1094200,5.96734019101871,5.98668954312967,5.93251135721899,5.95186070932995,2827484.85253019,0.0,1.0
2010-02-02,15.73,15.79,15.54,15.63,518800,6.08730617410664,6.11052539663978,6.01377863608501,6.04860746988473,1340613.36272405,0.0,1.0
2010-02-03,15.0,15.25,14.9091,15.2,837200,5.80480563328669,5.90155239384146,5.76962851114897,5.88220304173051,2163379.92920697,0.0,1.0
2010-02-04,13.58,14.04,13.5,14.02,2248300,5.25528403333555,5.43329807275634,5.22432506995802,5.42555833191196,5809755.24944582,0.0,1.0
2010-02-05,13.32,13.54,12.91,13.48,2637100,5.15466740235858,5.23980455164678,4.99600271504874,5.21658532911364,6814440.05173401,0.0,1.0
2010-02-08,13.07,13.41,12.96,13.16,2197800,5.0579206418038,5.1894962361583,5.0153520671597,5.09274947560352,5679259.92404573,0.0,1.0
2010-02-09,13.77,13.97,13.31,13.62,2550000,5.32881157135718,5.406208979801,5.15079753193639,5.27076351502431,6589367.91624198,0.0,1.0
2010-02-10,13.89,14.0,13.68,13.9,1459400,5.37525001642347,5.41781859106757,5.29398273755746,5.37911988684566,3771185.70077002,0.0,1.0
2010-02-11,13.78,13.81,13.38,13.5,799600,5.33268144177937,5.34429105304594,5.17788662489172,5.22432506995802,2066219.05326552,0.0,1.0
2010-02-12,13.63,13.63,13.28,13.36,675700,5.2746333854465,5.2746333854465,5.13918792066981,5.17014688404734,1746053.29451165,0.0,1.0
2010-02-16,13.96,13.96,13.5,13.61,2117400,5.40233910937881,5.40233910937881,5.22432506995802,5.26689364460212,5471501.0297454,0.0,1.0
2010-02-17,13.82,13.98,13.74,13.91,836700,5.34816092346813,5.41007885022319,5.3172019600906,5.38298975726785,2162087.89628222,0.0,1.0
2010-02-18,13.89,13.93,13.65,13.68,548500,5.37525001642347,5.39072949811224,5.28237312629088,5.29398273755746,1417360.1184544,0.0,1.0
2010-02-19,13.81,13.86,13.58,13.69,909700,5.34429105304594,5.3636404051569,5.25528403333555,5.29785260797965,2350724.70329621,0.0,1.0
2010-02-22,13.79,13.85,13.7,13.81,730200,5.33655131220156,5.35977053473471,5.30172247840184,5.34429105304594,1886884.88330976,0.0,1.0
2010-02-23,13.09,13.4,13.06,13.32,1270000,5.06566038264818,5.18562636573611,5.05405077138161,5.15466740235858,3281763.62887346,0.0,1.0
2010-02-24,12.94,13.07,12.67,12.8,6300800,5.00761232631531,5.0579206418038,4.90312582491615,4.95343414040464,16281682.1045716,0.0,1.0
2010-02-25,12.91,12.91,12.51,12.51,2625900,4.99600271504874,4.99600271504874,4.8412078981611,4.8412078981611,6785498.51421954,0.0,1.0
2010-02-26,12.95,13.01,12.53,12.64,2186900,5.01148219673751,5.03470141927065,4.84894763900548,4.89151621364958,5651093.60628611,0.0,1.0
2010-03-01,12.94,12.99,12.77,12.79,1059800,5.00761232631531,5.02696167842627,4.94182452913807,4.94956426998245,2738592.98730716,0.0,1.0
2010-03-02,13.15,13.22,13.04,13.11,1316800,5.08887960518133,5.11596869813667,5.04631103053723,5.07340012349256,3402697.91063037,0.0,1.0
2010-03-03,13.47,13.63,13.24,13.24,1756400,5.21271545869144,5.2746333854465,5.12370843898105,5.12370843898105,4538653.2580735,0.0,1.0
2010-03-04,13.64,13.84,13.54,13.78,529400,5.27850325586869,5.35590066431252,5.23980455164678,5.33268144177937,1368004.46072883,0.0,1.0
2010-03-05,14.22,14.28,13.94,14.0,1150700,5.50295574035578,5.52617496288892,5.39459936853443,5.41781859106757,2973484.57302731,0.0,1.0
2010-03-08,14.44,14.57,14.37,14.5,1158800,5.58809288964398,5.63840120513247,5.56100379668864,5.61131211217713,2994415.50640832,0.0,1.0
2010-03-09,14.24,14.32,14.04,14.08,1053100,5.51069548120016,5.54165444457769,5.43329807275634,5.4487775544451,2721279.74611546,0.0,1.0
2010-03-10,14.45,14.56,14.32,14.34,904800,5.59196276006617,5.63453133471028,5.54165444457769,5.54939418542207,2338062.78063363,0.0,1.0
2010-03-11,14.53,14.53,14.24,14.2925,572100,5.6229217234437,5.6229217234437,5.51069548120016,5.53101230091666,1478344.07250276,0.0,1.0
2010-03-12,14.43,14.64,14.41,14.64,560100,5.58422301922179,5.66549029808781,5.57648327837741,5.66549029808781,1447335.28230868,0.0,1.0
2010-03-15,14.39,14.41,14.17,14.4,580700,5.56874353753303,5.57648327837741,5.48360638824482,5.57261340795522,1500567.03880852,0.0,1.0
2010-03-16,14.59,14.62,14.22,14.37,967300,5.64614094597685,5.65775055724342,5.50295574035578,5.56100379668864,2499566.89622779,0.0,1.0
2010-03-17,14.62,14.68,14.48,14.58,692900,5.65775055724342,5.68096977977657,5.60357237133275,5.64227107555466,1790499.22712317,0.0,1.0
2010-03-18,14.3,14.4,14.07,14.36,1209600,5.53391470373331,5.57261340795522,5.44490768402291,5.55713392626645,3125686.05156325,0.0,1.0
2010-03-19,13.91,14.21,13.85,14.21,1198000,5.38298975726785,5.49908586993359,5.35977053473471,5.49908586993359,3095710.88770898,0.0,1.0
2010-03-22,13.86,13.9,13.4,13.4,1700600,5.3636404051569,5.37911988684566,5.18562636573611,5.18562636573611,4394462.38367102,0.0,1.0
2010-03-23,14.04,14.08,13.82,13.91,1221700,5.43329807275634,5.4487775544451,5.34816092346813,5.38298975726785,3156953.24834228,0.0,1.0
2010-03-24,13.56,13.63,13.45,13.52,1164000,5.24754429249116,5.2746333854465,5.20497571784706,5.2320648108024,3007852.64882575,0.0,1.0
2010-03-25,13.71,13.96,13.71,13.86,917500,5.30559234882403,5.40233910937881,5.30559234882403,5.3636404051569,2370880.41692236,0.0,1.0
2010-03-26,13.9,14.06,13.86,13.9,793000,5.37911988684566,5.44103781360072,5.3636404051569,5.37911988684566,2049164.21865878,0.0,1.0
2010-03-29,13.93,13.98,13.79,13.85,426800,5.39072949811224,5.41007885022319,5.33655131220156,5.35977053473471,1102879.30456944,0.0,1.0
2010-03-30,13.68,13.89,13.6,13.88,928100,5.29398273755746,5.37525001642347,5.26302377417993,5.37138014600128,2398271.51492713,0.0,1.0
2010-03-31,13.69,13.83,13.48,13.52,1616700,5.29785260797965,5.35203079389032,5.21658532911364,5.2320648108024,4177659.25889741,0.0,1.0
2010-04-01,14.12,14.12,13.83,13.9,1302800,5.46425703613387,5.46425703613387,5.35203079389032,5.37911988684566,3366520.98873727,0.0,1.0
2010-04-05,14.17,14.38,13.76,13.86,680000,5.48360638824482,5.56487366711084,5.32494170093499,5.3636404051569,1757164.77766453,0.0,1.0
2010-04-06,14.03,14.11,13.75,13.82,1169600,5.42942820233415,5.46038716571168,5.3210718305128,5.34816092346813,3022323.41758299,0.0,1.0
2010-04-07,14.22,14.37,14.11,14.18,1429400,5.5816089217516,5.64048665299371,5.53843191884072,5.56590819342037,3641614.50308513,0.203245,1.0
2010-04-08,14.29,14.32,13.99,14.1,846300,5.60908519633125,5.62086074257967,5.49132973384704,5.53450673675792,2156078.3223457,0.0,1.0
2010-04-09,14.93,14.94,14.45,14.47,1575900,5.8602968496309,5.86422203171371,5.67188810965616,5.67973847382178,4014845.59634242,0.0,1.0
2010-04-12,15.12,15.24,15.0775,15.17,1182000,5.93487530920423,5.98197749419792,5.91819328535231,5.95450121961827,3011325.27119535,0.0,1.0
2010-04-13,15.25,15.36,15.14,15.28,1352400,5.98590267628073,6.0290796791916,5.94272567336985,5.99767822252915,3445445.2595301,0.0,1.0
2010-04-14,15.4,15.4,15.18,15.29,793300,6.04478040752283,6.04478040752283,5.95842640170108,6.00160340461195,2021052.73911952,0.0,1.0
2010-04-15,15.25,15.38,15.13,15.15,1266600,5.98590267628073,6.03693004335722,5.93880049128704,5.94665085545266,3226856.6738545,0.0,1.0
2010-04-16,14.95,15.21,14.75,15.15,2430400,5.86814721379652,5.9702019479495,5.78964357214037,5.94665085545266,6191814.66930048,0.0,1.0
2010-04-19,14.88,14.95,14.68,14.71,1394300,5.84067093921687,5.86814721379652,5.76216729756073,5.77394284380915,3552191.8998542,0.0,1.0
2010-04-20,14.96,15.04,14.91,14.97,924700,5.87207239587932,5.90347385254178,5.85244648546529,5.87599757796213,2355814.27941991,0.0,1.0
2010-04-21,14.53,14.74,14.44,14.63,1323300,5.70328956631862,5.78571839005757,5.66796292757336,5.74254138714669,3371308.57138139,0.0,1.0
2010-04-22,14.26,14.32,13.81,13.95,2541200,5.59730965008283,5.62086074257967,5.42067645635651,5.47562900551581,6474094.56781862,0.0,1.0
2010-04-23,14.22,14.26,14.02,14.13,945600,5.5816089217516,5.59730965008283,5.50310528009546,5.54628228300634,2409060.21695628,0.0,1.0
2010-04-26,14.18,14.38,14.1,14.33,2274300,5.56590819342037,5.64441183507652,5.53450673675792,5.62478592466248,5794126.11191166,0.0,1.0
2010-04-27,12.99,13.7,12.99,13.51,2845400,5.09881152556634,5.37749945344564,5.09881152556634,5.3029209938723,7249090.46248666,0.0,1.0
2010-04-28,12.84,13.13,12.48,13.08,5425800,5.03993379432423,5.15376407472564,4.89862723934318,5.1341381643116,13823053.0088424,0.0,1.0
2010-04-29,13.16,13.24,12.93,13.04,2357700,5.16553962097406,5.19694107763651,5.0752604330695,5.11843743598037,6006600.33155437,0.0,1.0
2010-04-30,13.13,13.3999,13.07,13.31,2776000,5.15376407472564,5.2597047391406,5.13021298222879,5.22441735221616,7072283.37803576,0.0,1.0
2010-05-03,13.02,13.06,12.86,12.91,1990900,5.11058707181476,5.12628780014599,5.04778415848985,5.06741006890388,5072121.3895286,0.0,1.0
2010-05-04,11.8,12.06,11.72,12.06,4875000,4.6317148577123,4.73376959186528,4.60031340104984,4.73376959186528,12419806.0042955,0.0,1.0
2010-05-05,11.25,11.49,10.93,11.03,5057800,4.41582984315791,4.51003421314528,4.29022401650809,4.32947583733616,12885516.8838002,0.0,1.0
2010-05-06,10.23,11.09,9.36,10.99,8474000,4.0154612707116,4.353026929833,3.67397042950738,4.31377510900493,21588807.4011077,0.0,1.0
2010-05-07,10.32,10.68,10.01,10.47,5835700,4.05078790945686,4.19209446443791,3.92910726488984,4.10966564069896,14867335.7742087,0.0,1.0
2010-05-10,12.36,12.77,10.55,12.68,8026000,4.85152505434949,5.01245751974458,4.14106709736142,4.97713088099932,20447459.0749694,0.0,1.0
2010-05-11,11.98,12.24,11.75,11.79,3573500,4.70236813520283,4.80442286935581,4.61208894729826,4.62778967562949,9104036.25771282,0.0,1.0
2010-05-12,12.17,12.35,12.07,12.08,2526000,4.77694659477616,4.84759987226669,4.73769477394809,4.7416199560309,6435370.24961036,0.0,1.0
2010-05-13,11.77,12.01,11.75,11.95,1338400,4.61993931146388,4.71414368145125,4.61208894729826,4.6905925889544,3409778.12433828,0.0,1.0
2010-05-14,10.83,11.42,10.69,11.4,6028000,4.25097219568002,4.48255793856563,4.19601964652072,4.47470757440002,15357249.3525935,0.0,1.0
2010-05-17,10.8,10.89,10.4705,10.8,3827200,4.2391966494316,4.27452328817686,4.1098618998031,4.2391966494316,9750375.70043893,0.0,1.0
2010-05-18,10.77,11.3628,10.7,11.34,3018000,4.22742110318318,4.46010589705198,4.19994482860353,4.45115648190318,7688815.28635156,0.0,1.0
2010-05-19,10.88,10.94,10.53,10.74,2644500,4.27059810609405,4.29414919859089,4.13321673319581,4.21564555693475,6737267.07248401,0.0,1.0
2010-05-20,10.49,10.71,10.11,10.41,3742000,4.11751600486458,4.20387001068633,3.96835908571791,4.08611454820212,9533315.70627155,0.0,1.0
2010-05-21,11.01,11.04,10.31,10.37,5922000,4.32162547317054,4.33340101941897,4.04686272737405,4.07041381987089,15087198.1861412,0.0,1.0
2010-05-24,10.42,10.67,10.42,10.6,2524400,4.09003973028493,4.1881692823551,4.09003973028493,4.16069300777546,6431294.00558843,0.0,1.0
2010-05-25,10.34,10.36,9.75,9.84,3277600,4.05863827362247,4.06648863778809,3.82705253073686,3.86237916948212,8350185.87890852,0.0,1.0
2010-05-26,9.85,10.24,9.8,10.11,5214000,3.86630435156493,4.0193864527944,3.84667844115089,3.96835908571791,13283460.2064404,0.0,1.0
2010-05-27,10.62,10.64,10.13,10.23,4577700,4.16854337194107,4.17639373610668,3.97620944988353,4.0154612707116,11662388.911972,0.0,1.0
2010-05-28,10.4,10.73,10.3,10.7,5942700,4.08218936611931,4.21172037485195,4.04293754529125,4.19994482860353,15139934.5931748,0.0,1.0
2010-06-01,10.0,10.56,9.96,9.99,2194200,3.92518208280703,4.14499227944423,3.90948135447581,3.92125690072423,5590059.14556416,0.0,1.0
2010-06-02,10.27,10.28,9.86,9.95,2790200,4.03116199904282,4.03508718112563,3.87022953364774,3.905556172393,7108460.04373034,0.0,1.0
2010-06-03,10.01,10.4,9.9101,10.37,2138700,3.92910726488984,4.08218936611931,3.8898946958826,4.07041381987089,5448664.43105371,0.0,1.0
2010-06-04,9.01,9.32,8.96,9.27,6570600,3.53658905660914,3.65826970117616,3.5169631461951,3.63864379076212,16739605.606528,0.0,1.0
2010-06-07,8.87,9.17,8.84,9.06,2595400,3.48163650744984,3.59939196993405,3.46986096120142,3.55621496702317,6612177.33406125,0.0,1.0
2010-06-08,8.98,8.98,8.65,8.78,2923900,3.52481351036072,3.52481351036072,3.39528250162808,3.44630986870458,7449081.18481223,0.0,1.0
2010-06-09,8.96,9.19,8.91,9.07,3575600,3.5169631461951,3.60724233409966,3.49733723578107,3.56014014910598,9109386.32799161,0.0,1.0
2010-06-10,9.9,9.92,9.49,9.51,7995400,3.88593026197896,3.89378062614458,3.72499779658387,3.73284816074949,20369500.9080502,0.0,1.0
2010-06-11,10.28,10.39,10.08,10.11,3433200,4.03508718112563,4.07826418403651,3.95658353946949,3.96835908571791,8746600.61004049,0.0,1.0
2010-06-14,10.29,10.52,10.25,10.38,2635600,4.03901236320844,4.129291551113,4.02331163487721,4.0743390019537,6714592.96511205,0.0,1.0
2010-06-15,10.95,10.95,10.48,10.57,3765900,4.2980743806737,4.2980743806737,4.11359082278177,4.14891746152704,9594204.60134903,0.0,1.0
2010-06-16,10.77,10.85,10.58,10.65,2283300,4.22742110318318,4.25882255984563,4.15284264360984,4.18031891818949,5817054.98453496,0.0,1.0
2010-06-17,10.98,11.07,10.81,11.04,1992000,4.30984992692212,4.34517656566739,4.2431218315144,4.33340101941897,5074923.80729368,0.0,1.0
2010-06-18,11.5,11.69,11.34,11.35,4090900,4.51395939522809,4.58853785480142,4.45115648190318,4.45508166398598,10422191.6683021,0.0,1.0
2010-06-21,11.4,11.78,11.32,11.76,2458200,4.47470757440002,4.62386449354669,4.44330611773756,4.61601412938107,6262639.40918138,0.0,1.0
2010-06-22,11.23,11.45,11.2,11.29,6396600,4.4079794789923,4.49433348481405,4.39620393274388,4.43153057148914,16296314.0691439,0.0,1.0
2010-06-23,11.25,11.34,11.02,11.24,2609700,4.41582984315791,4.45115648190318,4.32555065525335,4.41190466107511,6648608.76500719,0.0,1.0
2010-06-24,10.77,11.05,10.7,11.04,2694500,4.22742110318318,4.33732620150177,4.19994482860353,4.33340101941897,6864649.69816908,0.0,1.0
2010-06-25,10.99,11.05,10.68,10.8,1640200,4.31377510900493,4.33732620150177,4.19209446443791,4.2391966494316,4178659.65297344,0.0,1.0
2010-06-28,10.92,11.1,10.8,10.95,1762100,4.28629883442528,4.35695211191581,4.2391966494316,4.2980743806737,4489218.49439367,0.0,1.0
2010-06-29,10.12,10.37,10.05,10.35,2258500,3.97228426780072,4.07041381987089,3.94480799322107,4.06256345570528,5753873.20219516,0.0,1.0
2010-06-30,10.29,10.61,10.29,10.33,1619500,4.03901236320844,4.16461818985826,4.03901236320844,4.05471309153967,4125923.24593981,0.0,1.0
2010-07-01,10.81,10.86,10.38,10.72,3748700,4.2431218315144,4.26274774192844,4.0743390019537,4.20779519276914,9550384.97811337,0.0,1.0
2010-07-02,10.62,10.94,10.47,10.85,2645400,4.16854337194107,4.29414919859089,4.10966564069896,4.25882255984563,6739559.95974633,0.0,1.0
2010-07-06,10.88,11.23,10.79,11.12,3151700,4.27059810609405,4.4079794789923,4.23527146734879,4.36480247608142,8029436.42743348,0.0,1.0
2010-07-07,11.85,11.87,11.25,11.27,2976300,4.69560543899236,4.70353051146323,4.45785326486616,4.46577833733704,7511098.50651516,0.112771,1.0
2010-07-08,12.13,12.13,11.7305,11.92,2277800,4.80655645358458,4.80655645358458,4.64825313097889,4.72334319264041,5748338.60099461,0.0,1.0
2010-07-09,12.21,12.23,11.92,11.99,1864600,4.83825674346808,4.84618181593895,4.72334319264041,4.75108094628847,4705572.11142968,0.0,1.0
2010-07-12,12.01,12.2,11.83,11.94,1084300,4.75900601875934,4.83429420723264,4.68768036652148,4.73126826511129,2736378.76242798,0.0,1.0
2010-07-13,12.38,12.455,12.18,12.2,1280100,4.9056198594705,4.93533888123627,4.82636913476176,4.83429420723264,3230506.73594398,0.0,1.0
2010-07-14,12.34,12.44,12.17,12.23,1265100,4.88976971452875,4.92939507688312,4.82240659852633,4.84618181593895,3192652.19251834,0.0,1.0
2010-07-15,12.48,12.5,12.16,12.48,2132200,4.94524522182486,4.95317029429574,4.81844406229089,4.94524522182486,5380897.16614308,0.0,1.0
2010-07-16,12.02,12.37,11.98,12.31,1821500,4.76296855499478,4.90165732323506,4.74711841005303,4.87788210582244,4596803.38998669,0.0,1.0
2010-07-19,12.17,12.33,11.97,12.31,1965500,4.82240659852633,4.88580717829331,4.7431558738176,4.87788210582244,4960207.00687282,0.0,1.0
2010-07-20,12.37,12.37,11.88,11.89,1238000,4.90165732323506,4.90165732323506,4.70749304769867,4.7114555839341,3124261.65072935,0.0,1.0
2010-07-21,11.84,12.28,11.75,12.26,2272900,4.69164290275692,4.86599449711613,4.65598007663799,4.85806942464526,5735972.78347557,0.0,1.0
2010-07-22,12.59,12.67,12.42,12.42,2274400,4.98883312041467,5.02053341029816,4.92147000441224,4.92147000441224,5739758.23781812,0.0,1.0
2010-07-23,12.78,12.8,12.25,12.41,3009900,5.06412130888796,5.07204638135883,4.85410688840982,4.91750746817681,7595892.6837886,0.0,1.0
2010-07-26,13.13,13.15,12.74,12.83,1636800,5.20281007712824,5.21073514959911,5.04827116394621,5.08393399006514,4130687.77860566,0.0,1.0
2010-07-27,13.88,13.88,13.41,13.51,3123700,5.50000029478599,5.50000029478599,5.31376109172047,5.35338645407483,7883082.48657777,0.0,1.0
2010-07-28,13.57,13.68,13.48,13.65,1638500,5.37716167148745,5.42074957007725,5.34149884536852,5.40886196137094,4134977.9601939,0.0,1.0
2010-07-29,13.69,13.87,13.51,13.73,2718400,5.42471210631269,5.49603775855055,5.35338645407483,5.44056225125444,6860252.72321703,0.0,1.0
2010-07-30,13.45,13.6,13.24,13.29,1979400,5.32961123666221,5.38904928019376,5.24639797571804,5.26621065689523,4995285.55044724,0.0,1.0
2010-08-02,14.1,14.15,13.81,13.87,1302900,5.58717609196559,5.60698877314277,5.47226254113793,5.49603775855055,3288045.64195095,0.0,1.0
2010-08-03,14.19,14.28,14.02,14.17,1116800,5.62283891808452,5.65850174420345,5.5554758020821,5.61491384561365,2818396.9398502,0.0,1.0
2010-08-04,14.15,14.26,14.0,14.16,1249700,5.60698877314277,5.65057667173258,5.54755072961122,5.61095130937821,3153788.19460135,0.0,1.0
2010-08-05,14.19,14.19,13.95,14.1,657100,5.62283891808452,5.62283891808452,5.52773804843404,5.58717609196559,1658281.3656658,0.0,1.0
2010-08-06,14.08,14.08,13.77,13.85,1390800,5.57925101949472,5.57925101949472,5.45641239619618,5.48811268607968,3509873.26642519,0.0,1.0
2010-08-09,14.03,14.09,13.98,14.06,804700,5.55943833831753,5.58321355573015,5.53962565714035,5.57132594702384,2030770.07297408,0.0,1.0
2010-08-10,14.02,14.04,13.715,13.83,2047900,5.5554758020821,5.56340087455297,5.43461844690128,5.4801876136088,5168154.63209099,0.0,1.0
2010-08-11,12.93,13.31,12.8536,13.25,2151200,5.12355935241951,5.2741357293661,5.09328557558077,5.25036051195348,5428846.25448222,0.0,1.0
2010-08-12,12.79,12.89,12.601,12.61,1130000,5.0680838451234,5.10770920747776,4.99319191027365,4.99675819288554,2851708.93806476,0.0,1.0
2010-08-13,12.52,12.75,12.48,12.64,1783900,4.96109536676661,5.05223370018165,4.94524522182486,5.00864580159185,4501914.66779975,0.0,1.0
2010-08-16,12.55,12.64,12.37,12.39,2424200,4.97298297547292,5.00864580159185,4.90165732323506,4.90958239570593,6117798.94482884,0.0,1.0
2010-08-17,12.78,12.87,12.52,12.65,3282800,5.06412130888796,5.09978413500689,4.96109536676661,5.01260833782729,8284593.01051238,0.0,1.0
2010-08-18,12.86,13.01,12.62,12.75,7084200,5.09582159877145,5.155259642303,5.00072072912098,5.05223370018165,17877943.7690605,0.0,1.0
2010-08-19,12.59,12.98,12.48,12.93,4827400,4.98883312041467,5.14337203359669,4.94524522182486,5.12355935241951,12182601.5288618,0.0,1.0
2010-08-20,12.4,12.42,12.18,12.29,3650700,4.91354493194137,4.92147000441224,4.82636913476176,4.86995703335157,9213038.77893187,0.0,1.0
2010-08-23,12.48,12.66,12.38,12.52,2911700,4.94524522182486,5.01657087406272,4.9056198594705,4.96109536676661,7348071.60616209,0.0,1.0
2010-08-24,12.19,12.27,12.04,12.19,2834200,4.8303316709972,4.8620319608807,4.77089362746565,4.8303316709972,7152489.79846296,0.0,1.0
2010-08-25,12.01,12.04,11.68,11.86,2925200,4.75900601875934,4.77089362746565,4.62824232298994,4.69956797522779,7382140.69524517,0.0,1.0
2010-08-26,11.88,12.17,11.84,12.04,2199600,4.70749304769867,4.82240659852633,4.69164290275692,4.77089362746565,5550990.24793561,0.0,1.0
2010-08-27,12.26,12.29,11.83,12.1,3273500,4.85806942464526,4.86995703335157,4.68768036652148,4.79466884487827,8261123.19358848,0.0,1.0
2010-08-30,11.96,12.18,11.93,12.15,1274500,4.73919333758216,4.82636913476176,4.72730572887585,4.81448152605546,3216374.37306508,0.0,1.0
2010-08-31,12.07,12.19,11.82,11.9,2366400,4.78278123617196,4.8303316709972,4.68371783028605,4.71541812016954,5971932.77082872,0.0,1.0
2010-09-01,12.7,12.76,12.42,12.46,1725500,5.03242101900447,5.05619623641709,4.92147000441224,4.93732014935399,4354534.3120626,0.0,1.0
2010-09-02,12.79,12.79,12.65,12.7,876500,5.0680838451234,5.0680838451234,5.01260833782729,5.03242101900447,2211967.15417147,0.0,1.0
2010-09-03,12.91,13.05,12.82,12.94,1473100,5.11563427994864,5.17110978724475,5.07997145382971,5.12752188865495,3717568.52802052,0.0,1.0
2010-09-07,12.3,12.51,12.29,12.5,2040800,4.87391956958701,4.95713283053117,4.86995703335157,4.95317029429574,5150236.81486952,0.0,1.0
2010-09-08,12.47,12.62,12.38,12.41,1294100,4.94128268558943,5.00072072912098,4.9056198594705,4.91750746817681,3265837.64314124,0.0,1.0
2010-09-09,12.65,12.99,12.54,12.96,1264400,5.01260833782729,5.14733456983213,4.96902043923748,5.13544696112582,3190885.64715848,0.0,1.0
2010-09-10,12.72,12.85,12.692,12.74,934200,5.04034609147534,5.09185906253602,5.02925099001612,5.04827116394621,2357580.96454876,0.0,1.0
2010-09-13,13.12,13.17,13.05,13.05,620300,5.1988475408928,5.21866022206999,5.17110978724475,5.17110978724475,1565411.55246157,0.0,1.0
2010-09-14,13.25,13.34,12.97,13.06,1074600,5.25036051195348,5.28602333807241,5.13940949736126,5.17507232348019,2711899.49101273,0.0,1.0
2010-09-15,13.29,13.31,13.04,13.11,852000,5.26621065689523,5.2741357293661,5.16714725100931,5.19488500465737,2150138.06657626,0.0,1.0
2010-09-16,13.34,13.35,13.22,13.32,1009000,5.28602333807241,5.28998587430785,5.23847290324717,5.27809826560154,2546348.95443128,0.0,1.0
2010-09-17,13.13,13.23,12.98,13.14,2360800,5.20281007712824,5.24243543948261,5.14337203359669,5.20677261336368,5957800.40794981,0.0,1.0
2010-09-20,13.36,13.41,13.0,13.04,1474200,5.29394841054328,5.31376109172047,5.15129710606757,5.16714725100931,3720344.52787174,0.0,1.0
2010-09-21,13.54,13.65,13.34,13.62,4372000,5.36527406278114,5.40886196137094,5.28602333807241,5.39697435266463,11033337.5904594,0.0,1.0
2010-09-22,13.54,13.62,13.45,13.47,3259300,5.36527406278114,5.39697435266463,5.32961123666221,5.33753630913309,8225287.55914555,0.0,1.0
2010-09-23,13.25,13.48,13.23,13.27,1814600,5.25036051195348,5.34149884536852,5.24243543948261,5.25828558442435,4579390.30001089,0.0,1.0
2010-09-24,13.93,13.99,13.71,13.76,1182900,5.51981297596317,5.54358819337579,5.43263717878356,5.45244985996075,2985209.29454584,0.0,1.0
2010-09-27,13.59,13.77,13.59,13.77,595700,5.38508674395832,5.45641239619618,5.38508674395832,5.45641239619618,1503330.10124352,0.0,1.0
2010-09-28,13.62,13.65,13.28,13.58,1294400,5.39697435266463,5.40886196137094,5.26224812065979,5.38112420772289,3266594.73400976,0.0,1.0
2010-09-29,13.36,13.48,13.27,13.34,804800,5.29394841054328,5.34149884536852,5.25828558442435,5.28602333807241,2031022.43659692,0.0,1.0
2010-09-30,13.48,13.75,13.39,13.6,1725200,5.34149884536852,5.44848732372531,5.30583601924959,5.38904928019376,4353777.22119409,0.0,1.0
2010-10-01,13.48,13.52,13.285,13.5,2008600,5.34149884536852,5.35734899031027,5.26422938877751,5.3494239178394,5068975.72831582,0.0,1.0
2010-10-04,13.22,13.42,13.11,13.28,1427000,5.23847290324717,5.3177236279559,5.19488500465737,5.26224812065979,3601228.8978924,0.0,1.0
2010-10-05,13.99,14.03,13.56,13.61,4179500,5.54358819337579,5.55943833831753,5.37319913525202,5.3930118164292,10547537.616497,0.0,1.0
2010-10-06,13.77,13.86,13.71,13.79,1437500,5.50570634696501,5.54169135576871,5.48171634109589,5.51370301558806,3595247.14043486,0.1244,1.0
2010-10-07,13.71,13.93,13.55,13.92,1407400,5.48171634109589,5.56967969594936,5.41774299211154,5.56568136163784,3519965.79161601,0.0,1.0
2010-10-08,13.69,13.741,13.52,13.66,1801100,5.47371967247284,5.4941111774616,5.40574798917698,5.46172466953828,4504625.82583459,0.0,1.0
2010-10-11,13.52,13.62,13.45,13.59,1045900,5.40574798917698,5.44573133229219,5.37775964899633,5.43373632935763,2615839.29334317,0.0,1.0
2010-10-12,13.58,13.61,13.32,13.46,579400,5.42973799504611,5.44173299798067,5.32578130294655,5.38175798330785,1449103.43872553,0.0,1.0
2010-10-13,13.82,13.9,13.73,13.78,743500,5.52569801852262,5.55768469301479,5.48971300971893,5.50970468127654,1859524.34707013,0.0,1.0
2010-10-14,13.7,13.89,13.585,13.87,1616300,5.47771800678436,5.55368635870327,5.43173716220187,5.54568969008023,4042433.35866773,0.0,1.0
2010-10-15,13.7,14.0,13.66,14.0,2505900,5.47771800678436,5.59766803613001,5.46172466953828,5.59766803613001,6267359.86728049,0.0,1.0
2010-10-18,13.93,13.95,13.64,13.73,636800,5.56967969594936,5.5776763645724,5.45372800091524,5.48971300971893,1592663.22019403,0.0,1.0
2010-10-19,13.61,13.85,13.495,13.77,1770500,5.44173299798067,5.53769302145719,5.39575215339817,5.50570634696501,4428093.95627124,0.0,1.0
2010-10-20,13.99,14.05,13.68,13.73,974100,5.59366970181849,5.61765970768761,5.46972133816132,5.48971300971893,2436264.51443311,0.0,1.0
2010-10-21,13.55,13.79,13.435,13.7,1330300,5.41774299211154,5.51370301558806,5.37176214752905,5.47771800678436,3327135.49281425,0.0,1.0
2010-10-22,13.62,13.71,13.54,13.7,764400,5.44573133229219,5.48171634109589,5.41374465780002,5.47771800678436,1911796.11419019,0.0,1.0
2010-10-25,13.39,13.64,13.33,13.57,2761100,5.3537696431272,5.45372800091524,5.32977963725807,5.42573966073459,6905625.65527282,0.0,1.0
2010-10-26,13.32,13.4,13.18,13.23,1420300,5.32578130294655,5.35776797743872,5.26980462258525,5.28979629414286,3552229.22682409,0.0,1.0
2010-10-27,13.0,13.03,12.77,13.0,3693700,5.19783460497786,5.20982960791243,5.10587291581287,5.19783460497786,9238096.94791251,0.0,1.0
2010-10-28,12.98,13.02,12.83,12.93,1239900,5.18983793635482,5.20583127360091,5.129862921682,5.16984626479721,3101041.34220882,0.0,1.0
2010-10-29,13.15,13.15,12.91,12.91,1790100,5.25780961965069,5.25780961965069,5.16184959617417,5.16184959617417,4477114.3694556,0.0,1.0
2010-11-01,12.54,12.81,12.42,12.74,3021900,5.01391122664788,5.12186625305896,4.96593121490962,5.09387791287831,7557897.27560354,0.0,1.0
2010-11-02,12.85,12.89,12.61,12.68,5515100,5.13785959030504,5.15385292755113,5.04189956682853,5.06988790700918,13793493.9159738,0.0,1.0
2010-11-03,12.62,12.72,12.33,12.69,6952200,5.04589790114005,5.08588124425526,4.92994620610593,5.0738862413207,17387740.639813,0.0,1.0
2010-11-04,12.74,12.74,12.4,12.51,4150100,5.09387791287831,5.09387791287831,4.95793454628658,5.00191622371331,10379572.2834913,0.0,1.0
2010-11-05,12.27,12.4901,12.2,12.36,2390300,4.9059562002368,4.99395953843339,4.87796786005615,4.94194120904049,5978239.4711523,0.0,1.0
2010-11-08,11.91,11.94,11.62,11.77,2158700,4.76201616502203,4.77401116795659,4.64606446998791,4.70603948466073,5398998.26230033,0.0,1.0
2010-11-09,11.88,12.17,11.82,12.01,1227300,4.75002116208746,4.86597285712158,4.72603115621834,4.80199950813724,3069528.21944744,0.0,1.0
2010-11-10,11.63,11.77,11.4,11.77,4285000,4.65006280429943,4.70603948466073,4.55810111513444,4.70603948466073,10716962.7803571,0.0,1.0
2010-11-11,11.43,11.46,11.235,11.31,1906700,4.570096118069,4.58209112100356,4.49212859899433,4.52211610633074,4768735.80707279,0.0,1.0
2010-11-12,11.68,11.94,11.57,11.87,3518500,4.67005447585704,4.77401116795659,4.6260727984303,4.74602282777594,8799914.47904002,0.0,1.0
2010-11-15,11.7,11.82,11.7,11.78,871500,4.67805114448008,4.72603115621834,4.67805114448008,4.71003781897225,2179657.65766189,0.0,1.0
2010-11-16,11.37,11.625,11.2799,11.62,2034000,4.54610611219987,4.64806363714367,4.51008112005306,4.64606446998791,5087118.38862226,0.0,1.0
2010-11-17,11.37,11.51,11.33,11.41,1327300,4.54610611219987,4.60208279256117,4.53011277495378,4.56209944944596,3319632.36834726,0.0,1.0
2010-11-18,11.68,11.73,11.56,11.68,2129400,4.67005447585704,4.69004614741464,4.62207446411878,4.67005447585704,5325717.74667268,0.0,1.0
2010-11-19,11.69,11.7,11.33,11.36,1533800,4.67405281016856,4.67805114448008,4.53011277495378,4.54210777788835,3836097.43582537,0.0,1.0
2010-11-22,11.17,11.34,11.05,11.12,2561600,4.46613942596944,4.53411110926531,4.41815941423118,4.44614775441183,6406667.87821769,0.0,1.0
2010-11-23,10.54,10.8,10.53,10.74,1934300,4.21424436434359,4.31820105644315,4.21024603003207,4.29421105057402,4837764.55216914,0.0,1.0
2010-11-24,10.66,10.76,10.61,10.62,2044800,4.26222437608185,4.30220771919706,4.24223270452424,4.24623103883576,5114129.63670344,0.0,1.0
2010-11-26,10.32,10.46,10.25,10.29,2691300,4.12628100949012,4.18225768985142,4.09829266930947,4.11428600655556,6731052.95934075,0.0,1.0
2010-11-29,9.59,9.67,9.38,9.6,5626800,3.98111788380945,4.01432846052528,3.89394011993042,3.98526920589893,13554236.165538,0.366941,1.0
2010-11-30,9.21,9.34,9.1,9.15,6837400,3.82336764440929,3.8773348315725,3.77770310142503,3.79845971187242,16470415.5751491,0.0,1.0
2010-12-01,10.13,10.16,9.7477,9.93,10098800,4.20528927664127,4.2177432429097,4.04658423316052,4.12226283485171,24326707.9314236,0.0,1.0
2010-12-02,10.55,10.55,10.04,10.04,5176800,4.37964480439935,4.37964480439935,4.16792737783597,4.16792737783597,12470244.14974,0.0,1.0
2010-12-03,10.8,10.82,10.52,10.59,2400500,4.4834278566363,4.49173050081525,4.36719083813091,4.39625009275726,5782495.18649567,0.0,1.0
2010-12-06,10.36,10.45,10.26,10.41,1839000,4.30076968469926,4.33813158350457,4.25925646380448,4.32152629514665,4429914.03789442,0.0,1.0
2010-12-07,10.25,10.51,10.23,10.5,2729300,4.25510514171501,4.36303951604144,4.24680249753605,4.35888819395196,6574532.01937206,0.0,1.0
2010-12-08,10.69,10.7,10.45,10.54,1887900,4.43776331365204,4.44191463574152,4.33813158350457,4.37549348230987,4547707.83694446,0.0,1.0
2010-12-09,10.79,10.81,10.64,10.79,6810400,4.47927653454682,4.48757917872578,4.41700670320465,4.47927653454682,16405376.0542013,0.0,1.0
2010-12-10,10.68,10.69,10.49,10.59,2779300,4.43361199156256,4.43776331365204,4.35473687186248,4.39625009275726,6694975.57668295,0.0,1.0
2010-12-13,10.74,10.8,10.67,10.75,1794500,4.45851992409943,4.4834278566363,4.42946066947308,4.46267124618891,4322719.27188772,0.0,1.0
2010-12-14,10.61,10.72,10.57,10.65,1507200,4.40455273693621,4.45021727992047,4.3879474485783,4.42115802529413,3630650.59157937,0.0,1.0
2010-12-15,10.26,10.5542,10.18,10.51,3592700,4.25925646380448,4.38138835967693,4.22604588708866,4.36303951604144,8654351.36701646,0.0,1.0
2010-12-16,10.21,10.28,9.93,10.2,4023000,4.23849985335709,4.26755910798344,4.12226283485171,4.23434853126761,9690888.62123396,0.0,1.0
2010-12-17,10.05,10.07,9.93,10.07,1768600,4.17207869992544,4.1803813441044,4.12226283485171,4.1803813441044,4260329.50920069,0.0,1.0
2010-12-20,10.12,10.16,9.99,10.13,1275800,4.20113795455179,4.2177432429097,4.14717076738858,4.20528927664127,3073237.80834459,0.0,1.0
2010-12-21,10.39,10.43,10.32,10.33,1440700,4.3132236509677,4.32982893932561,4.28416439634135,4.28831571843083,3470460.66035589,0.0,1.0
2010-12-22,10.36,10.64,10.25,10.36,1438800,4.30076968469926,4.41700670320465,4.25510514171501,4.30076968469926,3465883.80517808,0.0,1.0
2010-12-23,10.19,10.23,9.89,10.22,1285800,4.23019720917814,4.24680249753605,4.1056575464938,4.24265117544657,3097326.51980676,0.0,1.0
2010-12-27,10.03,10.05,9.94,9.96,1143800,4.16377605574649,4.17207869992544,4.12641415694119,4.13471680112014,2755266.81704384,0.0,1.0
2010-12-28,9.98,10.05,9.92,10.04,1471700,4.1430194452991,4.17207869992544,4.11811151276223,4.16792737783597,3545135.66588864,0.0,1.0
2010-12-29,10.06,10.16,10.0,10.1,1497100,4.17623002201492,4.2177432429097,4.15132208947805,4.19283531037283,3606320.99300257,0.0,1.0
2010-12-30,10.01,10.11,9.95,10.08,1723300,4.15547341156753,4.19698663246231,4.13056547903066,4.18453266619388,4151207.64627702,0.0,1.0
2010-12-31,10.17,10.21,10.02,10.02,1368000,4.22189456499918,4.23849985335709,4.15962473365701,4.15962473365701,3295335.72802586,0.0,1.0
2011-01-03,10.13,10.22,10.1,10.18,2462300,4.20528927664127,4.24265117544657,4.19283531037283,4.22604588708866,5931363.42333192,0.0,1.0
2011-01-04,10.11,10.33,9.98,10.31,2616100,4.19698663246231,4.28831571843083,4.1430194452991,4.28001307425187,6301847.80562022,0.0,1.0
2011-01-05,9.78,9.79,9.56,9.58,2552700,4.10813962197109,4.1123401737318,4.01572748323555,4.02412858675696,6077058.78993995,0.115979,1.0
2011-01-06,9.37,9.67,9.33,9.66,4520700,3.93591699978212,4.06193355260332,3.91911479273929,4.05773300084261,10762157.586744,0.0,1.0
2011-01-07,9.16,9.33,9.05,9.33,5784500,3.84770541280728,3.91911479273929,3.80149934343951,3.91911479273929,13770809.9543259,0.0,1.0
2011-01-10,9.03,9.065,8.94,9.0,3070400,3.7930982399181,3.80780017108057,3.75529327407174,3.78049658463598,7309515.92769679,0.0,1.0
2011-01-11,9.21,9.22,9.01,9.1,2249500,3.86870817161082,3.87290872337152,3.78469713639668,3.82250210224304,5355248.85335915,0.0,1.0
2011-01-12,10.3,10.3,9.82,9.86,5811500,4.32656831352784,4.32656831352784,4.12494182901392,4.14174403605675,13835087.224404,0.0,1.0
2011-01-13,11.01,11.04,10.85,11.01,7627400,4.62480748853801,4.63740914382013,4.5575986603667,4.62480748853801,18158090.7331014,0.0,1.0
2011-01-14,11.26,11.29,10.88,10.94,6320300,4.72982128255568,4.7424229378378,4.57020031564882,4.59540362621306,15046356.6694314,0.0,1.0
2011-01-18,11.51,11.61,11.41,11.43,3633400,4.83483507657334,4.87684059418041,4.79282955896628,4.80123066248769,8649816.04080691,0.0,1.0
2011-01-19,11.58,11.86,11.54,11.8,5015100,4.86423893889829,4.98185438819807,4.84743673185546,4.95665107763384,11939145.8210631,0.0,1.0
2011-01-20,11.87,11.87,11.68,11.78,5857600,4.98605493995878,4.98605493995878,4.90624445650536,4.94824997411242,13944834.7114632,0.0,1.0
2011-01-21,12.32,12.4,12.21,12.33,5745200,5.17507976919058,5.20868418327623,5.12887369982281,5.17928032095129,13677250.8167677,0.0,1.0
2011-01-24,12.35,12.4,12.19,12.2,2863400,5.1876814244727,5.20868418327623,5.12047259630139,5.1246731480621,6816723.52376466,0.0,1.0
2011-01-25,12.09,12.09,11.9,11.91,3691700,5.07846707869433,5.07846707869433,4.9986565952409,5.00285714700161,8788607.33138296,0.0,1.0
2011-01-26,12.02,12.2,11.99,12.06,2282500,5.04906321636938,5.1246731480621,5.03646156108726,5.06586542341221,5433809.96123239,0.0,1.0
2011-01-27,12.45,12.55,12.2208,12.28,5942400,5.22968694207977,5.27169245968683,5.13341029572437,5.15827756214775,14146712.9523011,0.0,1.0
2011-01-28,11.97,12.44,11.91,12.42,3602200,5.02806045756585,5.22548639031906,5.00285714700161,5.21708528679765,8575540.08427221,0.0,1.0
2011-01-31,12.27,12.44,12.225,12.37,1660900,5.15407701038705,5.22548639031906,5.13517452746387,5.19608252799411,3954004.36565646,0.0,1.0
2011-02-01,12.95,12.99,12.54,12.63,3940800,5.4397145301151,5.45651673715792,5.26749190792613,5.30529687377249,9381624.66384429,0.0,1.0
2011-02-02,12.66,12.81,12.59,12.66,4057900,5.31789852905461,5.38090680546521,5.28849466672966,5.31789852905461,9660397.56481266,0.0,1.0
2011-02-03,12.4,12.4,12.08,12.32,3353100,5.20868418327623,5.20868418327623,5.07426652693362,5.17507976919058,7982522.75181089,0.0,1.0
2011-02-04,12.13,12.13,11.85,12.02,2049200,5.09526928573715,5.09526928573715,4.97765383643737,5.04906321636938,4878406.73496492,0.0,1.0
2011-02-07,12.23,12.26,12.0,12.01,1794100,5.13727480334422,5.14987645862634,5.04066211284797,5.04486266460867,4271105.56470845,0.0,1.0
2011-02-08,12.4,12.41,12.24,12.31,2159200,5.20868418327623,5.21288473503694,5.14147535510493,5.17087921742987,5140277.09454238,0.0,1.0
2011-02-09,12.34,12.48,12.26,12.32,1898900,5.18348087271199,5.24228859736189,5.14987645862634,5.17507976919058,4520596.5981968,0.0,1.0
2011-02-10,11.97,12.01,11.78,11.86,1767400,5.02806045756585,5.04486266460867,4.94824997411242,4.98185438819807,4207542.4865201,0.0,1.0
2011-02-11,12.11,12.17,11.841,11.88,1344900,5.08686818221574,5.11207149277998,4.97387333985273,4.99025549171949,3201722.24177938,0.0,1.0
2011-02-14,11.95,12.02,11.8,11.94,1599200,5.01965935404443,5.04906321636938,4.95665107763384,5.01545880228373,3807118.90032983,0.0,1.0
2011-02-15,12.05,12.13,11.97,12.05,1199100,5.0616648716515,5.09526928573715,5.02806045756585,5.0616648716515,2854624.98335762,0.0,1.0
2011-02-16,12.7,12.72,12.41,12.42,2986000,5.33470073609743,5.34310183961885,5.21288473503694,5.21708528679765,7108589.94271191,0.0,1.0
2011-02-17,12.8,12.84,12.6518,12.7,2925700,5.3767062537045,5.39350846074733,5.31445407661083,5.33470073609743,6965037.3728708,0.0,1.0
2011-02-18,12.76,12.79,12.55,12.62,4752700,5.35990404666167,5.37250570194379,5.27169245968683,5.30109632201178,11314465.9814892,0.0,1.0
2011-02-22,12.07,12.322,12.0,12.18,2885600,5.07006597517291,5.17591987954272,5.04066211284797,5.11627204454069,6869573.72360666,0.0,1.0
2011-02-23,12.07,12.2,12.01,12.07,1777700,5.07006597517291,5.1246731480621,5.04486266460867,5.07006597517291,4232063.07473508,0.0,1.0
2011-02-24,12.08,12.12,11.93,12.04,2309400,5.07426652693362,5.09106873397645,5.01125825052302,5.05746431989079,5497849.16734724,0.0,1.0
2011-02-25,12.34,12.35,12.25,12.26,1478000,5.18348087271199,5.1876814244727,5.14567590686563,5.14987645862634,3518585.37686812,0.0,1.0
2011-02-28,12.3,12.49,12.25,12.45,1273900,5.16667866566917,5.24648914912259,5.14567590686563,5.22968694207977,3032696.82787029,0.0,1.0
2011-03-01,12.01,12.34,11.98,12.33,1968500,5.04486266460867,5.18348087271199,5.03226100932655,5.17928032095129,4686289.11662036,0.0,1.0
2011-03-02,12.04,12.24,12.0,12.11,1408000,5.05746431989079,5.14147535510493,5.04066211284797,5.08686818221574,3351940.60259155,0.0,1.0
2011-03-03,12.09,12.23,11.89,12.14,2793900,5.07846707869433,5.13727480334422,4.9944560434802,5.09946983749786,6651269.06930435,0.0,1.0
2011-03-04,11.83,11.97,11.73,11.91,2368500,4.96925273291595,5.02806045756585,4.92724721530889,5.00285714700161,5638544.96962932,0.0,1.0
2011-03-07,11.67,11.9,11.58,11.84,1279500,4.90204390474465,4.9986565952409,4.86423893889829,4.97345328467666,3046028.40981242,0.0,1.0
2011-03-08,11.67,11.81,11.5,11.6,2495400,4.90204390474465,4.96085162939454,4.83063452481264,4.8726400424197,5940648.13899641,0.0,1.0
2011-03-09,11.95,11.97,11.82,11.86,2331800,5.01965935404443,5.02806045756585,4.96505218115525,4.98185438819807,5551175.49511575,0.0,1.0
2011-03-10,11.53,11.62,11.45,11.48,2218600,4.84323618009476,4.88104114594111,4.8096317660091,4.82223342129122,5281687.0887142,0.0,1.0
2011-03-11,11.82,11.86,11.7,11.7,2200500,4.96505218115525,4.98185438819807,4.91464556002677,4.91464556002677,5238597.51136555,0.0,1.0
2011-03-14,12.41,12.44,12.21,12.35,4079700,5.21288473503694,5.22548639031906,5.12887369982281,5.1876814244727,9712295.50880166,0.0,1.0
2011-03-15,12.44,12.49,11.8,11.86,4701100,5.22548639031906,5.24648914912259,4.95665107763384,4.98185438819807,11191624.9764511,0.0,1.0
2011-03-16,11.72,12.19,11.56,12.15,5661400,4.92304666354818,5.12047259630139,4.85583783537688,5.10367038925857,13477753.2155624,0.0,1.0
2011-03-17,12.11,12.21,12.0,12.15,1979300,5.08686818221574,5.12887369982281,5.04066211284797,5.10367038925857,4712000.0246516,0.0,1.0
2011-03-18,12.06,12.25,12.0,12.22,1909200,5.06586542341221,5.14567590686563,5.04066211284797,5.13307425158351,4545117.18641178,0.0,1.0
2011-03-21,12.62,12.64,12.3,12.35,2855300,5.30109632201178,5.30949742553319,5.16667866566917,5.1876814244727,6797440.34274122,0.0,1.0
2011-03-22,12.61,12.78,12.53,12.73,1970900,5.29689577025107,5.36830515018308,5.26329135616542,5.34730239137955,4692002.65173841,0.0,1.0
2011-03-23,12.59,12.63,12.425,12.5,2090800,5.28849466672966,5.30529687377249,5.219185562678,5.2506897008833,4977441.34367785,0.0,1.0
2011-03-24,12.83,12.84,12.62,12.68,1722900,5.38930790898662,5.39350846074733,5.30109632201178,5.32629963257602,4101604.02287285,0.0,1.0
2011-03-25,12.52,12.67,12.48,12.64,1431400,5.25909080440471,5.32209908081531,5.24228859736189,5.30949742553319,3407647.56999257,0.0,1.0
2011-03-28,12.51,12.68,12.51,12.59,1840500,5.25489025264401,5.32629963257602,5.25489025264401,5.28849466672966,4381567.24365748,0.0,1.0
2011-03-29,12.28,12.3,12.15,12.23,1197800,5.2480916596193,5.25663904017243,5.19253368602398,5.22672320823649,2802730.01197296,0.213815,1.0
2011-03-30,12.19,12.22,12.07,12.14,1507800,5.20962844713024,5.22244951795992,5.15834416381148,5.18825999574742,3528098.44051831,0.0,1.0
2011-03-31,12.0,12.05,11.9,11.92,1747000,5.12842833187554,5.14979678325836,5.08569142910991,5.09423880966304,4087802.07957652,0.0,1.0
2011-04-01,12.19,12.25,11.97,12.07,1049900,5.20962844713024,5.23527058878961,5.11560726104585,5.15834416381148,2456659.07461213,0.0,1.0
2011-04-04,12.21,12.34,12.18,12.31,1265900,5.21817582768336,5.27373380127868,5.20535475685367,5.26091273044899,2962077.07643728,0.0,1.0
2011-04-05,12.08,12.14,12.01,12.05,1096400,5.16261785408804,5.18825999574742,5.1327020221521,5.14979678325836,2565464.33889394,0.0,1.0
2011-04-06,12.69,12.69,12.46,12.48,2168400,5.42331296095838,5.42331296095838,5.32501808459744,5.33356546515056,5073835.16276688,0.0,1.0
2011-04-07,12.65,12.75,12.56,12.69,1186900,5.40621819985213,5.44895510261776,5.36775498736307,5.42331296095838,2777225.12206604,0.0,1.0
2011-04-08,12.65,12.71,12.57,12.69,908700,5.40621819985213,5.43186034151151,5.37202867763963,5.42331296095838,2126265.45490051,0.0,1.0
2011-04-11,12.6,12.71,12.56,12.65,600700,5.38484974846932,5.43186034151151,5.36775498736307,5.40621819985213,1405576.82266836,0.0,1.0
2011-04-12,12.6,12.83,12.51,12.8,1126200,5.38484974846932,5.48314462483027,5.34638653598025,5.47032355400058,2635193.30396055,0.0,1.0
2011-04-13,12.41,12.62,12.38,12.62,1155300,5.30364963321462,5.39339712902244,5.29082856238493,5.39339712902244,2703284.34031755,0.0,1.0
2011-04-14,12.18,12.23,11.99,12.12,1548900,5.20535475685367,5.22672320823649,5.12415464159898,5.17971261519429,3624268.25475448,0.0,1.0
2011-04-15,11.97,12.04,11.79,11.87,1357100,5.11560726104585,5.14552309298179,5.03868083606772,5.07287035828022,3175475.78831901,0.0,1.0
2011-04-18,11.5,11.55,11.3,11.41,1939400,4.91474381804739,4.93611226943021,4.82927001251613,4.87628060555833,4537998.48490596,0.0,1.0
2011-04-19,11.66,11.7,11.56,11.63,775100,4.9831228624724,5.00021762357865,4.94038595970677,4.97030179164271,1813655.06117903,0.0,1.0
2011-04-20,12.0,12.0,11.9,11.96,1148400,5.12842833187554,5.12842833187554,5.08569142910991,5.11133357076929,2687139.04303702,0.0,1.0
2011-04-21,12.12,12.21,12.04,12.12,1093900,5.17971261519429,5.21817582768336,5.14552309298179,5.17971261519429,2559614.59350244,0.0,1.0
2011-04-25,12.15,12.195,12.09,12.11,614600,5.19253368602398,5.21176529226852,5.16689154436461,5.17543892491773,1438101.40704507,0.0,1.0
2011-04-26,12.28,12.34,12.18,12.22,1200000,5.2480916596193,5.27373380127868,5.20535475685367,5.22244951795992,2807877.78791748,0.0,1.0
2011-04-27,12.66,12.66,12.375,12.49,1487100,5.41049189012869,5.41049189012869,5.28869171724665,5.33783915542712,3479662.54867673,0.0,1.0
2011-04-28,12.9,12.91,12.7,12.77,2765500,5.51306045676621,5.51733414704277,5.42758665123495,5.45750248317089,6470988.35207148,0.0,1.0
2011-04-29,12.81,12.87,12.79,12.85,1363400,5.47459724427714,5.50023938593652,5.46604986372401,5.49169200538339,3190217.14670557,0.0,1.0
2011-05-02,12.88,13.01,12.85,12.97,862300,5.50451307621308,5.5600710498084,5.49169200538339,5.54297628870215,2017694.18043437,0.0,1.0
2011-05-03,12.81,12.88,12.7,12.79,649000,5.47459724427714,5.50451307621308,5.42758665123495,5.46604986372401,1518593.90363203,0.0,1.0
2011-05-04,12.62,12.96,12.56,12.92,1443100,5.39339712902244,5.53870259842558,5.36775498736307,5.52160783731933,3376707.02978643,0.0,1.0
2011-05-05,12.12,12.29,12.08,12.27,2098300,5.17971261519429,5.25236534989587,5.16261785408804,5.24381796934274,4909808.30198937,0.0,1.0
2011-05-06,11.9,12.26,11.82,12.2,4273900,5.08569142910991,5.23954427906618,5.05150190689741,5.2139021374068,10000490.7314838,0.0,1.0
2011-05-09,11.78,11.81,11.605,11.66,2124100,5.03440714579116,5.04722821662084,4.9596175659513,4.9831228624724,4970177.67442959,0.0,1.0
2011-05-10,11.93,11.94,11.72,11.81,2038400,5.0985124999396,5.10278619021616,5.00876500413178,5.04722821662084,4769648.40240915,0.0,1.0
2011-05-11,11.61,11.84,11.54,11.83,2893400,4.96175441108958,5.06004928745053,4.93183857915364,5.05577559717397,6770261.32630036,0.0,1.0
2011-05-12,11.7,11.75,11.48,11.6,1433500,5.00021762357865,5.02158607496147,4.90619643749427,4.95748072081302,3354244.00748308,0.0,1.0
2011-05-13,11.29,11.45,11.23,11.435,1709400,4.82499632223957,4.89337536666458,4.79935418058019,4.88696483124973,3999821.90888844,0.0,1.0
2011-05-16,11.35,11.55,11.27,11.29,1578600,4.85063846389895,4.93611226943021,4.81644894168644,4.82499632223957,3693763.23000544,0.0,1.0
2011-05-17,11.48,11.55,11.33,11.44,2280600,4.90619643749427,4.93611226943021,4.84209108334582,4.88910167638801,5336371.73593716,0.0,1.0
2011-05-18,11.63,11.66,11.46,11.49,1068000,4.97030179164271,4.9831228624724,4.89764905694114,4.91047012777083,2499011.23124655,0.0,1.0
2011-05-19,11.62,11.66,11.47,11.63,859300,4.96602810136615,4.9831228624724,4.9019227472177,4.97030179164271,2010674.48596457,0.0,1.0
2011-05-20,11.13,11.43,11.12,11.41,1652100,4.75661727781456,4.88482798611145,4.752343587538,4.87628060555833,3865745.74451539,0.0,1.0
2011-05-23,10.87,10.9201,10.78,10.82,1767900,4.64550133062393,4.66691251890951,4.60703811813486,4.62413287924111,4136705.95104942,0.0,1.0
2011-05-24,10.88,10.94,10.81,10.9,984900,4.64977502090049,4.67541716255987,4.61985918896455,4.65832240145362,2304565.69443327,0.0,1.0
2011-05-25,10.99,11.08,10.87,10.91,1006400,4.69678561394268,4.73524882643175,4.64550133062393,4.66259609173018,2354873.50480012,0.0,1.0
2011-05-26,11.14,11.16,10.93,11.04,973900,4.76089096809113,4.76943834864425,4.6711434722833,4.7181540653255,2278826.81471069,0.0,1.0
2011-05-27,11.22,11.33,11.18,11.33,643300,4.79508049030363,4.84209108334582,4.77798572919738,4.84209108334582,1505256.48413943,0.0,1.0
2011-05-31,11.73,11.73,11.57,11.68,1092400,5.01303869440834,5.01303869440834,4.94465964998333,4.99167024302553,2556104.74626754,0.0,1.0
2011-06-01,11.24,11.52,11.23,11.5,1907800,4.80362787085676,4.92329119860052,4.79935418058019,4.91474381804739,4464057.70315746,0.0,1.0
2011-06-02,11.51,11.6,11.37,11.55,1083600,4.91901750832396,4.95748072081302,4.85918584445207,4.93611226943021,2535513.64248948,0.0,1.0
2011-06-03,11.7,11.79,11.32,11.32,1433200,5.00021762357865,5.03868083606772,4.83781739306926,4.83781739306926,3353542.03803611,0.0,1.0
2011-06-06,11.27,11.5,11.25,11.45,1211300,4.81644894168644,4.91474381804739,4.80790156113332,4.89337536666458,2834318.63708703,0.0,1.0
2011-06-07,11.42,11.5333,11.37,11.38,958200,4.88055429583489,4.92897520666835,4.85918584445207,4.86345953472864,2242090.4136521,0.0,1.0
2011-06-08,11.19,11.33,11.16,11.29,1173600,4.78225941947394,4.84209108334582,4.76943834864425,4.82499632223957,2746104.47658329,0.0,1.0
2011-06-09,11.25,11.29,11.09,11.13,652500,4.80790156113332,4.82499632223957,4.73952251670831,4.75661727781456,1526783.54718013,0.0,1.0
2011-06-10,10.82,11.14,10.76,11.13,1956500,4.62413287924111,4.76089096809113,4.59849073758173,4.75661727781456,4578010.74338379,0.0,1.0
2011-06-13,10.88,10.93,10.73,10.88,1693500,4.64977502090049,4.6711434722833,4.58566966675205,4.64977502090049,3962617.52819854,0.0,1.0
2011-06-14,11.1,11.2201,11.05,11.07,2517600,4.74379620698487,4.7951232272064,4.72242775560206,4.73097513615519,5890927.59905087,0.0,1.0
2011-06-15,10.49,10.8,10.4,10.73,2975900,4.48310110011453,4.61558549868799,4.44463788762547,4.58566966675205,6963302.92421969,0.0,1.0
2011-06-16,10.6,10.63,10.44,10.52,2014500,4.53011169315673,4.54293276398642,4.46173264873172,4.49592217094422,4713724.83646646,0.0,1.0
2011-06-17,11.32,11.38,11.09,11.16,3156500,4.83781739306926,4.86345953472864,4.73952251670831,4.76943834864425,7385888.53130126,0.0,1.0
2011-06-20,11.25,11.315,11.04,11.05,2994600,4.80790156113332,4.83568054793098,4.7181540653255,4.72242775560206,7007059.01974806,0.0,1.0
2011-06-21,11.65,11.65,11.4,11.44,2065300,4.97884917219584,4.97884917219584,4.87200691528176,4.88910167638801,4832591.66282163,0.0,1.0
2011-06-22,11.4,11.6,11.38,11.52,1275200,4.87200691528176,4.95748072081302,4.86345953472864,4.92329119860052,2983838.12929364,0.0,1.0
2011-06-23,10.94,10.95,10.59,10.79,2910000,4.67541716255987,4.67969085283643,4.52583800288016,4.61131180841142,6809103.63569987,0.0,1.0
2011-06-24,10.62,10.78,10.525,10.78,2172700,4.53865907370985,4.60703811813486,4.4980590160825,4.60703811813486,5083896.72484025,0.0,1.0
2011-06-27,10.84,10.91,10.71,10.73,1537200,4.63268025979424,4.66259609173018,4.57712228619892,4.58566966675205,3596891.44632228,0.0,1.0
2011-06-28,11.15,11.19,10.97,11.0,1222700,4.76516465836769,4.78225941947394,4.68823823338956,4.70105930421925,2860993.47607225,0.0,1.0
2011-06-29,11.38,11.39,11.21,11.34,2353800,4.86345953472864,4.8677332250052,4.79080680002707,4.84636477362239,5507652.28100013,0.0,1.0
2011-06-30,11.74,11.76,11.4,11.46,1840400,5.0173123846849,5.02585976523803,4.87200691528176,4.89764905694114,4306348.56740277,0.0,1.0
2011-07-01,12.13,12.13,11.76,11.85,2255100,5.18398630547086,5.18398630547086,5.02585976523803,5.0643229777271,5276704.33294391,0.0,1.0
2011-07-05,11.63,11.76,11.51,11.74,2605000,5.03102494730628,5.08726168360463,4.97911411380011,5.07860987802027,6021864.39489258,0.142086,1.0
2011-07-06,11.17,11.23,11.02,11.11,2970700,4.83203341886597,4.85798883561905,4.76714487698325,4.80607800211288,6867237.06637518,0.0,1.0
2011-07-07,11.22,11.41,11.16,11.41,1796600,4.85366293282687,4.93585508587831,4.82770751607379,4.93585508587831,4153121.52470787,0.0,1.0
2011-07-08,10.74,10.81,10.605,10.8,3163500,4.64601959880219,4.67630091834746,4.58761991110775,4.67197501555528,7312924.38128317,0.0,1.0
2011-07-11,10.07,10.18,9.95,10.15,6164000,4.35618411172608,4.40376904244007,4.30427327821991,4.39079133406352,14249048.8023485,0.0,1.0
2011-07-12,10.07,10.23,10.05,10.07,2645300,4.35618411172608,4.42539855640097,4.34753230614172,4.35618411172608,6115024.13965809,0.0,1.0
2011-07-13,10.28,10.37,10.02,10.15,5088500,4.44702807036187,4.4859611954915,4.33455459776517,4.39079133406352,11762862.56177,0.0,1.0
2011-07-14,10.26,10.51,10.21,10.38,2973700,4.43837626477751,4.54652383458203,4.41674675081661,4.49028709828368,6874172.03496816,0.0,1.0
2011-07-15,10.2,10.29,10.0685,10.21,2968600,4.41242084802443,4.45135397315405,4.35553522630725,4.41674675081661,6862382.58836011,0.0,1.0
2011-07-18,9.95,10.13,9.82,10.01,2442600,4.30427327821991,4.38213952847916,4.24803654192156,4.33022869497299,5646451.42839332,0.0,1.0
2011-07-19,10.11,10.13,9.97,10.04,2228000,4.3734877228948,4.38213952847916,4.31292508380427,4.34320640334953,5150370.00837645,0.0,1.0
2011-07-20,10.64,10.68,10.36,10.46,4753800,4.60276057088038,4.62006418204911,4.48163529269932,4.52489432062113,10989151.2324147,0.0,1.0
2011-07-21,11.19,11.32,11.09,11.12,6432000,4.84068522445033,4.89692196074868,4.79742619652852,4.81040390490506,14868572.6633202,0.0,1.0
2011-07-22,11.14,11.16,10.96,11.13,2872100,4.81905571048942,4.82770751607379,4.74118946023017,4.81472980769724,6639307.76528636,0.0,1.0
2011-07-25,10.66,10.81,10.63,10.78,4157000,4.61141237646475,4.67630091834746,4.5984346680882,4.66332320997091,9609554.8136539,0.0,1.0
2011-07-26,10.72,10.84,10.621,10.66,1832100,4.63736779321783,4.689278626724,4.59454135557524,4.61141237646475,4235185.31972464,0.0,1.0
2011-07-27,10.14,10.5,10.0675,10.48,5035900,4.38646543127134,4.54219793178985,4.35510263602803,4.53354612620549,11641269.4457733,0.0,1.0
2011-07-28,10.41,10.54,10.33,10.39,2689900,4.50326480666022,4.55950154295858,4.46865758432278,4.49461300107586,6218124.00607353,0.0,1.0
2011-07-29,10.42,10.57,10.26,10.31,2536400,4.50759070945241,4.57247925133512,4.43837626477751,4.46000577873842,5863284.7797334,0.0,1.0
2011-08-01,9.97,10.41,9.85,10.37,3873900,4.31292508380427,4.50326480666022,4.2610142502981,4.4859611954915,8955124.94409763,0.0,1.0
2011-08-02,9.51,9.96,9.5,9.87,3378000,4.11393355536395,4.30859918101209,4.10960765257177,4.26966605588246,7808774.63568028,0.0,1.0
2011-08-03,9.75,9.83,9.48,9.82,3857000,4.21775522237629,4.25236244471374,4.10095584698741,4.24803654192156,8916057.95435726,0.0,1.0
2011-08-04,8.91,9.46,8.9,9.43,4167300,3.8543793878331,4.09230404140305,3.85005348504092,4.07932633302651,9633364.87248977,0.0,1.0
2011-08-05,9.51,9.75,8.96,9.36,11313400,4.11393355536395,4.21775522237629,3.87600890179401,4.04904501348124,26152691.2265557,0.0,1.0
2011-08-08,8.63,9.39,8.58,9.24,9388600,3.73325410965204,4.06202272185778,3.71162459569114,3.99713417997507,21703215.3773084,0.0,1.0
2011-08-09,9.21,9.22,8.47,8.91,7125200,3.98415647159853,3.98848237439071,3.66403966497715,3.8543793878331,16471012.7395349,0.0,1.0
2011-08-10,8.25,8.67,8.17,8.67,6336700,3.56886980354917,3.75055772082076,3.53426258121172,3.75055772082076,14648271.8276836,0.0,1.0
2011-08-11,8.84,8.9,8.02,8.04,4730800,3.82409806828784,3.85005348504092,3.46937403932901,3.47802584491337,10935983.1398686,0.0,1.0
2011-08-12,9.17,9.375,8.805,8.94,3322900,3.9668528604298,4.05553386766951,3.8089574085152,3.86735709620965,7681402.37918946,0.0,1.0
2011-08-15,9.43,9.47,9.23,9.24,1487300,4.07932633302651,4.09662994419523,3.99280827718289,3.99713417997507,3438126.26277302,0.0,1.0
2011-08-16,9.15,9.51,9.11,9.18,2210400,3.95820105484544,4.11393355536395,3.94089744367672,3.97117876322198,5109684.85929772,0.0,1.0
2011-08-17,9.33,9.51,9.26,9.28,1194100,4.0360673051047,4.11393355536395,4.00578598555943,4.01443779114379,2760348.66562043,0.0,1.0
2011-08-18,8.79,8.86,8.48,8.77,2677600,3.80246855432693,3.8327498738722,3.66836556776933,3.79381674874257,6189690.63484237,0.0,1.0
2011-08-19,8.66,8.7,8.51,8.55,1347600,3.74623181802858,3.76353542919731,3.68134327614587,3.69864688731459,3115187.89196055,0.0,1.0
2011-08-22,8.52,8.76,8.5,8.76,1374400,3.68566917893805,3.78949084595039,3.67701737335369,3.78949084595039,3177140.27805772,0.0,1.0
2011-08-23,8.79,8.79,8.46,8.6,1061200,3.80246855432693,3.80246855432693,3.65971376218497,3.7202764012755,2453129.55695202,0.0,1.0
2011-08-24,8.78,8.79,8.6,8.6399,900800,3.79814265153475,3.80246855432693,3.7202764012755,3.7375367534163,2082339.90284807,0.0,1.0
2011-08-25,8.55,8.87,8.48,8.83,1179900,3.69864688731459,3.83707577666438,3.66836556776933,3.81977216549566,2727523.14761373,0.0,1.0
2011-08-26,8.51,8.6,8.28,8.41,1763700,3.68134327614587,3.7202764012755,3.58184751192571,3.63808424822406,4077068.035805,0.0,1.0
2011-08-29,8.89,8.91,8.72,8.74,1065300,3.84572758224874,3.8543793878331,3.77218723478167,3.78083904036603,2462607.3473624,0.0,1.0
2011-08-30,8.81,8.88,8.68,8.8,770700,3.8111203599113,3.84140167945656,3.75488362361294,3.80679445711911,1781593.43153309,0.0,1.0
2011-08-31,9.09,9.11,8.87,8.95,1159700,3.93224563809236,3.94089744367672,3.83707577666438,3.87168299900183,2680827.69242108,0.0,1.0
2011-09-01,8.89,9.15,8.88,8.9,1023400,3.84572758224874,3.95820105484544,3.84140167945656,3.85005348504092,2365748.95268064,0.0,1.0
2011-09-02,8.44,8.6701,8.41,8.6,1214400,3.6510619566006,3.75060097984869,3.63808424822406,3.7202764012755,2807275.28643284,0.0,1.0
2011-09-06,8.19,8.19,7.71,7.81,1447800,3.54291438679608,3.54291438679608,3.33527105277141,3.37853008069321,3346815.84296564,0.0,1.0
2011-09-07,8.26,8.32,7.81,7.86,2920700,3.57319570634135,3.59915112309444,3.37853008069321,3.40015959465412,6751654.25649242,0.0,1.0
2011-09-08,8.07,8.16,7.94,8.01,818400,3.49100355328991,3.52993667841954,3.43476681699156,3.46504813653683,1891859.43216126,0.0,1.0
2011-09-09,7.62,8.03,7.41,7.59,2752800,3.29633792764178,3.47369994212119,3.20549396900598,3.28336021926524,6363527.18090605,0.0,1.0
2011-09-12,7.56,7.56,7.02,7.16,2661400,3.27038251088869,3.27038251088869,3.03678376011093,3.09734639920146,6152241.80444035,0.0,1.0
2011-09-13,7.49,7.56,7.21,7.29,5011600,3.24010119134343,3.27038251088869,3.11897591316237,3.15358313549981,11585096.2001703,0.0,1.0
2011-09-14,7.67,7.7655,7.36,7.6,5606800,3.31796744160268,3.35927981326801,3.18386445504508,3.28768612205742,12960993.9690149,0.0,1.0
2011-09-15,8.14,8.19,7.94,8.09,3079600,3.52128487283518,3.54291438679608,3.43476681699156,3.49965535887428,7118976.42629988,0.0,1.0
2011-09-16,8.22,8.27,7.95,8.26,1593400,3.55589209517263,3.57752160913353,3.43909271978375,3.57319570634135,3683392.98534427,0.0,1.0
2011-09-19,7.98,8.03,7.82,7.92,1257600,3.45207042816029,3.47369994212119,3.38285598348539,3.4261150114072,2907138.83417155,0.0,1.0
2011-09-20,8.01,8.06,7.83,7.98,760500,3.46504813653683,3.48667765049773,3.38718188627758,3.45207042816029,1758014.53831701,0.0,1.0
2011-09-21,7.57,7.96,7.53,7.93,1811300,3.27470841368087,3.44341862257593,3.25740480251215,3.43044091419938,4187102.87081341,0.0,1.0
2011-09-22,7.6,7.6,7.16,7.34,1506900,3.28768612205742,3.28768612205742,3.09734639920146,3.17521264946072,3483434.72424707,0.0,1.0
2011-09-23,7.77,7.77,7.31,7.35,1442200,3.36122646952449,3.36122646952449,3.16223494108417,3.1795385522529,3333870.56825876,0.0,1.0
2011-09-26,8.25,8.25,7.65,7.85,1596100,3.56886980354917,3.56886980354917,3.30931563601832,3.39583369186194,3689634.45707794,0.0,1.0
2011-09-27,8.39,8.53,8.17,8.27,2403200,3.74878842657876,3.81134270306518,3.65048884924297,3.69517047530469,5378497.18512953,0.27591,1.0
2011-09-28,8.04,8.45,8.0,8.33,1418600,3.59240273536272,3.7755974022158,3.57453008493803,3.72197945094173,3174906.83539645,0.0,1.0
2011-09-29,8.52,8.55,8.31,8.35,2011000,3.806874540459,3.82027902827752,3.71304312572938,3.73091577615407,4500731.45776277,0.0,1.0
2011-09-30,8.13,8.33,8.11,8.22,1165100,3.63261619881828,3.72197945094173,3.62367987360593,3.67282966227383,2607559.53328662,0.0,1.0
2011-10-03,7.63,7.99,7.62,7.95,3582200,3.40920806850965,3.57006192233186,3.40473990590348,3.55218927190717,8017165.70263439,0.0,1.0
2011-10-04,8.24,8.24,7.63,7.69,29400000,3.68176598748617,3.68176598748617,3.40920806850965,3.43601704414668,65798858.7062284,0.0,1.0
2011-10-05,8.36,8.36,7.99,8.06,1502800,3.73538393876024,3.73538393876024,3.57006192233186,3.60133906057507,3363351.18584082,0.0,1.0
2011-10-06,8.63,8.63,8.27,8.3,979400,3.8560243291269,3.8560243291269,3.69517047530469,3.70857496312321,2191952.45635647,0.0,1.0
2011-10-07,8.61,8.82,8.5,8.8,1261800,3.84708800391456,3.94091941864418,3.79793821524666,3.93198309343184,2823979.58896323,0.0,1.0
2011-10-10,8.98,9.0,8.7,8.73,1294600,4.01241002034294,4.02134634555529,3.88730146737011,3.90070595518863,2897387.83949263,0.0,1.0
2011-10-11,8.9,8.9,8.68,8.72,848200,3.97666471949356,3.97666471949356,3.87836514215777,3.89623779258246,1898319.45423887,0.0,1.0
2011-10-12,9.28,9.33,9.17,9.29,1611800,4.14645489852812,4.16879571155898,4.09730510986022,4.15092306113429,3607299.33546595,0.0,1.0
2011-10-13,9.02,9.0677,8.76,8.88,1608400,4.03028267076763,4.05159580639908,3.91411044300715,3.96772839428122,3599689.94364278,0.0,1.0
2011-10-14,9.05,9.1088,8.9,9.05,602000,4.04368715858615,4.06995995471044,3.97666471949356,4.04368715858615,1347309.96398468,0.0,1.0
2011-10-17,8.74,9.02,8.64,9.01,1276900,3.9051741177948,4.03028267076763,3.86049249173308,4.02581450816146,2857774.24088378,0.0,1.0
2011-10-18,9.06,9.06,8.48,8.61,1034100,4.04815532119232,4.04815532119232,3.78900189003431,3.84708800391456,2314374.14245275,0.0,1.0
2011-10-19,8.74,8.94,8.69,8.9,1075500,3.9051741177948,3.99453736991825,3.88283330476394,3.97666471949356,2407029.67818193,0.0,1.0
2011-10-20,8.54,8.78,8.3,8.76,4862800,3.81581086567135,3.92304676821949,3.70857496312321,3.91411044300715,10883220.7522669,0.0,1.0
2011-10-21,8.82,8.82,8.66,8.71,1222100,3.94091941864418,3.94091941864418,3.86942881694542,3.89176962997628,2735128.74914564,0.0,1.0
2011-10-24,8.94,8.95,8.7,8.71,1076500,3.99453736991825,3.99900553252442,3.88730146737011,3.89176962997628,2409267.7346005,0.0,1.0
2011-10-25,8.63,8.8306,8.58,8.78,2109900,3.8560243291269,3.94565567100672,3.83368351609604,3.92304676821949,4722075.23756025,0.0,1.0
2011-10-26,8.81,8.8401,8.53,8.81,1022100,3.93645125603801,3.94990042548259,3.81134270306518,3.93645125603801,2287517.46542979,0.0,1.0
2011-10-27,9.65,9.94,9.58,9.65,3069900,4.3117769149565,4.44135363053551,4.28049977671329,4.3117769149565,6870609.39939628,0.0,1.0
2011-10-28,9.8,9.85,9.65,9.74,4778300,4.37879935404909,4.40114016707995,4.3117769149565,4.35199037841206,10694104.984897,0.0,1.0
2011-10-31,9.04,9.55,9.035,9.53,2462700,4.03921899597998,4.26709528889478,4.03698491467689,4.25815896368243,5511661.54203498,0.0,1.0
2011-11-01,8.65,8.77,8.26,8.37,3257400,3.86496065433925,3.91857860561332,3.69070231269852,3.73985210136642,7290244.97787987,0.0,1.0
2011-11-02,8.56,8.63,8.3802,8.63,1184900,3.8247471908837,3.8560243291269,3.74440962722471,3.8560243291269,2651873.05037449,0.0,1.0
2011-11-03,8.75,8.8211,8.43,8.7,1050000,3.90964228040097,3.94141091653086,3.76666107700345,3.88730146737011,2349959.23950816,0.0,1.0
2011-11-04,8.58,8.58,8.32,8.54,1854200,3.83368351609604,3.83368351609604,3.71751128833555,3.81581086567135,4149804.21132954,0.0,1.0
2011-11-07,8.52,8.55,8.3,8.54,703600,3.806874540459,3.82027902827752,3.70857496312321,3.81581086567135,1574696.49611232,0.0,1.0
2011-11-08,8.58,8.63,8.4,8.53,650200,3.83368351609604,3.8560243291269,3.75325658918493,3.81134270306518,1455184.28336019,0.0,1.0
2011-11-09,7.87,8.17,7.85,8.06,2022900,3.51644397105779,3.65048884924297,3.50750764584544,3.60133906057507,4527364.32914385,0.0,1.0
2011-11-10,8.1,8.18,7.98,8.15,693300,3.61921171099976,3.65495701184914,3.56559375972569,3.64155252403062,1551644.51500096,0.0,1.0
2011-11-11,8.46,8.55,8.36,8.38,727400,3.78006556482197,3.82027902827752,3.73538393876024,3.74432026397259,1627962.23887451,0.0,1.0
2011-11-14,8.12,8.22,8.06,8.2,728400,3.6281480362121,3.67282966227383,3.60133906057507,3.66389333706148,1630200.29529309,0.0,1.0
2011-11-15,7.95,8.03,7.83,7.89,1074800,3.55218927190717,3.58793457275655,3.4985713206331,3.52538029627013,2405463.03868892,0.0,1.0
2011-11-16,7.9,8.09,7.88,7.95,1173400,3.52984845887631,3.61474354839359,3.52091213366396,3.55218927190717,2626135.40156083,0.0,1.0
2011-11-17,7.88,8.02,7.78,7.94,4095300,3.52091213366396,3.58346641015038,3.47623050760224,3.547721109301,9165512.45100738,0.0,1.0
2011-11-18,8.05,8.09,7.915,8.04,706000,3.5968708979689,3.61474354839359,3.53655070278557,3.59240273536272,1580067.83151691,0.0,1.0
2011-11-21,7.88,7.88,7.73,7.81,781500,3.52091213366396,3.52091213366396,3.45388969457137,3.48963499542075,1749041.09111964,0.0,1.0
2011-11-22,7.68,7.69,7.53,7.64,1276200,3.43154888154051,3.43601704414668,3.36452644244792,3.41367623111582,2856207.60139077,0.0,1.0
2011-11-23,7.32,7.55,7.27,7.52,1459400,3.2706950277183,3.37346276766027,3.24835421468744,3.36005827984175,3266219.53727448,0.0,1.0
2011-11-25,7.39,7.43,7.27,7.3,1048700,3.30197216596151,3.3198448163862,3.24835421468744,3.26175870250596,2347049.766164,0.0,1.0
2011-11-28,7.85,7.92,7.76,7.89,1228100,3.50750764584544,3.53878478408865,3.46729418238989,3.52538029627013,2748557.08765711,0.0,1.0
2011-11-29,7.85,7.95,7.79,7.9,838400,3.50750764584544,3.55218927190717,3.48069867020841,3.52984845887631,1876386.5013368,0.0,1.0
2011-11-30,8.43,8.44,8.25,8.33,2395100,3.76666107700345,3.77112923960962,3.68623415009235,3.72197945094173,5360368.92813903,0.0,1.0
2011-12-01,8.34,8.44,8.29,8.35,963200,3.7264476135479,3.77112923960962,3.70410680051704,3.73091577615407,2155695.94237548,0.0,1.0
2011-12-02,8.53,8.81,8.51,8.78,1419600,3.81134270306518,3.93645125603801,3.80240637785283,3.92304676821949,3177144.89181502,0.0,1.0
2011-12-05,8.74,8.95,8.71,8.94,1354200,3.9051741177948,3.99900553252442,3.89176962997628,3.99453736991825,3030776.00203995,0.0,1.0
2011-12-06,8.95,9.05,8.85,8.88,1010100,3.99900553252442,4.04368715858615,3.9543239064627,3.96772839428122,2260660.78840685,0.0,1.0
2011-12-07,8.86,8.91,8.57,8.64,1007800,3.95879206906887,3.98113288209973,3.82921535348987,3.86049249173308,2255513.25864411,0.0,1.0
2011-12-08,8.41,8.64,8.32,8.61,1321400,3.75772475179111,3.86049249173308,3.71751128833555,3.84708800391456,2957367.75151055,0.0,1.0
2011-12-09,8.71,8.82,8.51,8.51,1831400,3.89176962997628,3.94091941864418,3.80240637785283,3.80240637785283,4098776.52498594,0.0,1.0
2011-12-12,8.28,8.34,8.191,8.32,614000,3.69963863791086,3.7264476135479,3.65987199071593,3.71751128833555,1374166.64100763,0.0,1.0
2011-12-13,7.83,8.15,7.75,8.07,1666300,3.4985713206331,3.64155252403062,3.46282601978372,3.60580722318124,3729273.41027851,0.0,1.0
2011-12-14,7.77,7.92,7.75,7.85,1538500,3.47176234499606,3.53878478408865,3.46282601978372,3.50750764584544,3443249.7999841,0.0,1.0
2011-12-15,7.9,8.0801,7.88,8.08,2182000,3.52984845887631,3.61032006741347,3.52091213366396,3.61027538578741,4883439.1053398,0.0,1.0
2011-12-16,7.89,8.01,7.86,7.96,852100,3.52538029627013,3.57899824754421,3.51197580845162,3.55665743451334,1907047.87427133,0.0,1.0
2011-12-19,7.93,8.15,7.93,8.09,1050700,3.54325294669483,3.64155252403062,3.54325294669483,3.61474354839359,2351525.87900116,0.0,1.0
2011-12-20,8.47,8.47,8.29,8.3101,2315700,3.78453372742814,3.78453372742814,3.70410680051704,3.71308780735544,5182667.24850385,0.0,1.0
2011-12-21,8.43,8.4429,8.27,8.41,1360700,3.76666107700345,3.77242500676541,3.69517047530469,3.75772475179111,3045323.36876071,0.0,1.0
2011-12-22,8.55,8.55,8.42,8.45,905900,3.82027902827752,3.82027902827752,3.76219291439728,3.7755974022158,2027455.30959089,0.0,1.0
2011-12-23,8.61,8.61,8.53,8.59,341300,3.84708800391456,3.84708800391456,3.81134270306518,3.83815167870221,763848.655661079,0.0,1.0
2011-12-27,8.54,8.62,8.54,8.54,599900,3.81581086567135,3.85155616652073,3.81581086567135,3.81581086567135,1342610.04550566,0.0,1.0
2011-12-28,8.26,8.53,8.21,8.52,495600,3.69070231269852,3.81134270306518,3.66836149966766,3.806874540459,1109180.76104785,0.0,1.0
2011-12-29,8.44,8.47,8.145,8.15,599100,3.77112923960962,3.78453372742814,3.63931844272753,3.64155252403062,1340819.6003708,0.0,1.0
2011-12-30,8.57,8.66,8.44,8.47,1028300,3.82921535348987,3.86942881694542,3.77112923960962,3.78453372742814,2301393.41522498,0.0,1.0
2012-01-03,8.86,8.93,8.74,8.76,1737200,3.95879206906887,3.99006920731208,3.9051741177948,3.91411044300715,3887951.61035578,0.0,1.0
2012-01-04,8.55,8.63,8.46,8.55,1399200,3.82027902827752,3.8560243291269,3.78006556482197,3.82027902827752,3131488.54087601,0.0,1.0
2012-01-05,8.03,8.09,7.88,8.02,1804000,3.64497781748451,3.67221301910955,3.57688981342191,3.64043861721367,3974268.3564525,0.127666,1.0
2012-01-06,7.79,8.0,7.7,7.96,1013700,3.53603701098435,3.63136021667199,3.49518420854679,3.61320341558863,2233212.76770283,0.0,1.0
2012-01-09,7.61,7.86,7.5,7.83,1158300,3.45433140610923,3.56781141288023,3.40440020312999,3.55419381206771,2551771.08496615,0.0,1.0
2012-01-10,7.99,8.01,7.88,7.93,804900,3.62682101640115,3.63589941694283,3.57688981342191,3.59958581477611,1773219.84484957,0.0,1.0
2012-01-11,8.02,8.03,7.9,7.99,382300,3.64043861721367,3.64497781748451,3.58596821396359,3.62682101640115,842218.842944452,0.0,1.0
2012-01-12,8.2,8.28,8.07,8.26,2206000,3.72214422208879,3.75845782425551,3.66313461856787,3.74937942371383,4859886.91481941,0.0,1.0
2012-01-13,8.13,8.17,7.9699,8.15,1134700,3.69036982019291,3.70852662127627,3.61769722385676,3.69944822073459,2499779.54770879,0.0,1.0
2012-01-17,8.25,8.32,8.15,8.19,570000,3.74484022344299,3.77661462533887,3.69944822073459,3.71760502181795,1255727.80663965,0.0,1.0
2012-01-18,8.33,8.34,8.19,8.27,605000,3.78115382560971,3.78569302588055,3.71760502181795,3.75391862398467,1332833.9000298,0.0,1.0
2012-01-19,8.74,8.75,8.52,8.67,1019700,3.96726103671415,3.97180023698499,3.86739863075567,3.93548663481827,2246430.95514114,0.0,1.0
2012-01-20,8.83,8.85,8.67,8.67,634200,4.00811383915171,4.01719223969339,3.93548663481827,3.93548663481827,1397162.41222959,0.0,1.0
2012-01-23,8.87,9.02,8.79,8.96,920500,4.02627064023507,4.09435864429767,3.98995703806835,4.06712344267263,2027890.25616105,0.0,1.0
2012-01-24,8.85,8.88,8.675,8.73,302400,4.01719223969339,4.03080984050591,3.93775623495369,3.96272183644331,666196.64689093,0.0,1.0
2012-01-25,8.96,9.01,8.74,8.78,344700,4.06712344267263,4.08981944402683,3.96726103671415,3.98541783779751,759384.86833103,0.0,1.0
2012-01-26,9.04,9.17,9.0,9.15,601800,4.10343704483935,4.16244664836027,4.08528024375599,4.15336824781859,1325784.2000627,0.0,1.0
2012-01-27,9.1,9.13,8.96,8.98,442200,4.13067224646439,4.14428984727691,4.06712344267263,4.07620184321431,974180.414203601,0.0,1.0
2012-01-30,8.82,8.87,8.73,8.77,608600,4.00357463888087,4.02627064023507,3.96272183644331,3.98087863752667,1340764.81249279,0.0,1.0
2012-01-31,8.76,8.89,8.69,8.87,457000,3.97633943725583,4.03534904077675,3.94456503535995,4.02627064023507,1006785.27655144,0.0,1.0
2012-02-01,8.95,9.12,8.94,9.03,599700,4.06258424240179,4.13975064700607,4.05804504213095,4.09889784456851,1321157.83445929,0.0,1.0
2012-02-02,9.2,9.25,9.12,9.14,704200,4.17606424917279,4.19876025052699,4.13975064700607,4.14882904754775,1551374.5990099,0.0,1.0
2012-02-03,9.44,9.5,9.16,9.18,6343800,4.28500505567295,4.31224025729799,4.15790744808943,4.16698584863111,13975589.5785274,0.0,1.0
2012-02-06,9.46,9.5,9.34,9.37,470300,4.29408345621463,4.31224025729799,4.23961305296455,4.25323065377707,1036085.5920397,0.0,1.0
2012-02-07,9.59,9.66,9.34,9.39,4132900,4.35309305973555,4.38486746163143,4.23961305296455,4.26230905431875,9104907.81063334,0.0,1.0
2012-02-08,9.71,9.73,9.56,9.67,2782900,4.40756346298563,4.41664186352731,4.33947545892303,4.38940666190227,6130815.63701312,0.0,1.0
2012-02-09,9.72,9.75,9.6329,9.7,1493000,4.41210266325647,4.42572026406899,4.37256622889745,4.40302426271479,3289125.64089999,0.0,1.0
2012-02-10,9.45,9.48,9.35,9.42,488300,4.28954425594379,4.30316185675631,4.24415225323539,4.27592665513127,1075740.15435463,0.0,1.0
2012-02-13,9.5,9.5124,9.41,9.49,1204300,4.31224025729799,4.31786886563383,4.27138745486043,4.30770105702715,2653110.52199321,0.0,1.0
2012-02-14,9.37,9.42,9.235,9.4,519900,4.25323065377707,4.27592665513127,4.19195145012073,4.26684825458959,1145355.94152974,0.0,1.0
2012-02-15,9.22,9.35,9.18,9.35,833200,4.18514264971447,4.24415225323539,4.16698584863111,4.24415225323539,1835565.62893361,0.0,1.0
2012-02-16,9.04,9.07,8.761,8.79,2105800,4.10343704483935,4.11705464565187,3.97679335728292,3.98995703806835,4639143.1845996,0.0,1.0
2012-02-17,9.13,9.17,9.02,9.14,1189300,4.14428984727691,4.16244664836027,4.09435864429767,4.14882904754775,2620065.05339743,0.0,1.0
2012-02-21,9.32,9.4,9.27,9.31,1015500,4.23053465242287,4.26684825458959,4.20783865106867,4.22599545215203,2237178.22393432,0.0,1.0
2012-02-22,9.12,9.24,9.08,9.24,557900,4.13975064700607,4.19422105025615,4.12159384592271,4.19422105025615,1229071.12863905,0.0,1.0
2012-02-23,9.08,9.09,8.91,8.99,577500,4.12159384592271,4.12613304619355,4.04442744131843,4.08074104348515,1272250.54093754,0.0,1.0
2012-02-24,9.12,9.17,9.02,9.06,701500,4.13975064700607,4.16244664836027,4.09435864429767,4.11251544538103,1545426.41466266,0.0,1.0
2012-02-27,9.08,9.09,8.88,8.93,589900,4.12159384592271,4.12613304619355,4.03080984050591,4.05350584186011,1299568.12831005,0.0,1.0
2012-02-28,9.1,9.125,8.95,9.0,656900,4.13067224646439,4.14202024714149,4.06258424240179,4.08528024375599,1447171.2213712,0.0,1.0
2012-02-29,8.99,9.25,8.95,9.18,923300,4.08074104348515,4.19876025052699,4.06258424240179,4.16698584863111,2034058.74363226,0.0,1.0
2012-03-01,9.11,9.16,9.04,9.09,712700,4.13521144673523,4.15790744808943,4.10343704483935,4.12613304619355,1570100.36454751,0.0,1.0
2012-03-02,9.02,9.04,8.93,9.02,3795400,4.09435864429767,4.10343704483935,4.05350584186011,4.09435864429767,8361384.76722829,0.0,1.0
2012-03-05,8.85,8.88,8.78,8.88,2851300,4.01719223969339,4.03080984050591,3.98541783779751,4.03080984050591,6281502.97380988,0.0,1.0
2012-03-06,8.28,8.45,8.24,8.41,6275600,3.75845782425551,3.83562422885979,3.74030102317215,3.81746742777643,13825342.8479786,0.0,1.0
2012-03-07,8.34,8.34,8.16,8.24,3268200,3.78569302588055,3.78569302588055,3.70398742100543,3.74030102317215,7199946.6976486,0.0,1.0
2012-03-08,8.63,8.71,8.45,8.52,1391300,3.91732983373491,3.95364343590163,3.83562422885979,3.86739863075567,3065077.3638206,0.0,1.0
2012-03-09,8.46,8.55,8.43,8.52,977600,3.84016342913063,3.88101623156819,3.82654582831811,3.86739863075567,2153683.33994898,0.0,1.0
2012-03-12,8.28,8.37,8.22,8.37,2147300,3.75845782425551,3.79931062669307,3.73122262263047,3.79931062669307,4730568.98104793,0.0,1.0
2012-03-13,8.6,8.62,8.3,8.34,1262300,3.90371223292239,3.91279063346407,3.76753622479719,3.78569302588055,2780886.33389689,0.0,1.0
2012-03-14,8.46,8.56,8.41,8.54,1201500,3.84016342913063,3.88555543183903,3.81746742777643,3.87647703129735,2646942.034522,0.0,1.0
2012-03-15,8.6,8.61,8.38,8.43,2567900,3.90371223292239,3.90825143319323,3.80384982696391,3.82654582831811,5657163.92047361,0.0,1.0
2012-03-16,8.77,8.79,8.62,8.65,912400,3.98087863752667,3.98995703806835,3.91279063346407,3.92640823427659,2010045.70311933,0.0,1.0
2012-03-19,8.88,9.0,8.81,8.83,1504400,4.03080984050591,4.08528024375599,3.99903543861003,4.00811383915171,3314240.19703279,0.0,1.0
2012-03-20,8.84,8.9,8.73,8.8,1059300,4.01265303942255,4.03988824104759,3.96272183644331,3.99449623833919,2333670.992234,0.0,1.0
2012-03-21,8.53,8.72,8.452,8.7,882600,3.87193783102651,3.95818263617247,3.83653206891396,3.94910423563079,1944395.37217571,0.0,1.0
2012-03-22,8.32,8.35,8.25,8.31,1450700,3.77661462533887,3.79023222615139,3.74484022344299,3.77207542506803,3195937.41945989,0.0,1.0
2012-03-23,8.28,8.3,8.08,8.18,3506800,3.75845782425551,3.76753622479719,3.66767381883871,3.71306582154711,7725589.95144548,0.0,1.0
2012-03-26,8.21,8.25,8.15,8.2,2811800,3.72668342235963,3.74484022344299,3.69944822073459,3.72214422208879,6194483.23984099,0.0,1.0
2012-03-27,8.06,8.22,8.03,8.22,1501100,3.65859541829703,3.73122262263047,3.64497781748451,3.73122262263047,3306970.19394172,0.0,1.0
2012-03-28,7.86,8.04,7.78,8.03,3509300,3.56781141288023,3.64951701775535,3.53149781071351,3.64497781748451,7731097.52954478,0.0,1.0
2012-03-29,7.85,7.85,7.72,7.76,1778800,3.56327221260939,3.56327221260939,3.50426260908847,3.52241941017183,3918751.96921159,0.0,1.0
2012-03-30,7.99,8.02,7.79,7.95,2517100,3.62682101640115,3.64043861721367,3.53603701098435,3.60866421531779,5545249.9334959,0.0,1.0
2012-04-02,7.97,8.03,7.74,7.77,1513900,3.61774261585947,3.64497781748451,3.51334100963015,3.52695861044267,3335168.99381011,0.0,1.0
2012-04-03,7.55,7.83,7.4881,7.81,2807400,3.42709620448419,3.55419381206771,3.39899855480769,3.54511541152603,6184789.90238623,0.0,1.0
2012-04-04,7.4,7.45,7.31,7.42,1966900,3.35900820042159,3.38170420177579,3.31815539798403,3.36808660096327,4333142.14540268,0.0,1.0
2012-04-05,7.29,7.38,7.22,7.24,1505200,3.30907699744235,3.34992979987991,3.27730259554647,3.28638099608815,3316002.62202456,0.0,1.0
2012-04-09,7.19,7.26,7.11,7.18,1730500,3.26368499473395,3.29545939662983,3.22737139256723,3.25914579446311,3812345.56033318,0.0,1.0
2012-04-10,6.95,7.2,6.945,7.2,3334200,3.15474418823379,3.26822419500479,3.15247458809837,3.26822419500479,7345346.75947004,0.0,1.0
2012-04-11,7.14,7.26,7.08,7.21,3164100,3.3830768559377,3.43993529049127,3.35464763866091,3.41624427609395,6677848.29077972,0.313024,1.0
2012-04-12,7.14,7.19,6.98,7.03,1653600,3.3830768559377,3.40676787033502,3.30726560986626,3.33095662426359,3489930.76503061,0.0,1.0
2012-04-13,6.85,7.01,6.79,7.01,2361100,3.24566897243322,3.32148021850466,3.21723975515644,3.32148021850466,4983112.92290384,0.0,1.0
2012-04-16,6.83,6.93,6.74,6.91,1427100,3.23619256667429,3.28357459546894,3.19354874075911,3.27409818971001,3011901.42402951,0.0,1.0
2012-04-17,7.03,7.07,6.84,6.86,2916000,3.33095662426359,3.34990943578144,3.24093076955376,3.25040717531269,6154232.04573612,0.0,1.0
2012-04-18,6.8,6.92,6.76,6.78,2243800,3.2219779580359,3.27883639258948,3.20302514651804,3.21250155227697,4735550.70789531,0.0,1.0
2012-04-19,6.47,6.65,6.43,6.59,2566900,3.06561726301357,3.15090491484393,3.04666445149571,3.12247569756714,5417454.81419756,0.0,1.0
2012-04-20,6.7,6.76,6.6295,6.66,5062700,3.17459592924125,3.20302514651804,3.14119159894103,3.1556431177234,10684852.7359219,0.0,1.0
2012-04-23,6.59,6.61,6.47,6.52,1976400,3.12247569756714,3.13195210332607,3.06561726301357,3.08930827741089,4171201.71988783,0.0,1.0
2012-04-24,6.74,6.81,6.61,6.63,2078500,3.19354874075911,3.22671616091536,3.13195210332607,3.141428509085,4386684.26168126,0.0,1.0
2012-04-25,6.93,7.09,6.84,7.07,2462300,3.28357459546894,3.35938584154037,3.24093076955376,3.34990943578144,5196696.01036216,0.0,1.0
2012-04-26,6.83,6.84,6.72,6.76,1915300,3.23619256667429,3.24093076955376,3.18407233500018,3.20302514651804,4042249.87558245,0.0,1.0
2012-04-27,6.87,6.93,6.8,6.91,1437100,3.25514537819215,3.28357459546894,3.2219779580359,3.27409818971001,3033006.47219732,0.0,1.0
2012-04-30,6.75,6.86,6.72,6.85,1028000,3.19828694363858,3.25040717531269,3.18407233500018,3.24566897243322,2169598.95165183,0.0,1.0
2012-05-01,6.83,6.85,6.76,6.81,970700,3.23619256667429,3.24566897243322,3.20302514651804,3.22671616091536,2048667.02565023,0.0,1.0
2012-05-02,6.5,6.53,6.38,6.41,2190900,3.07983187165196,3.09404648029036,3.02297343709839,3.03718804573678,4623905.00308755,0.0,1.0
2012-05-03,6.39,6.46,6.35,6.41,2153900,3.02771163997785,3.06087906013411,3.00875882846,3.03718804573678,4545816.32486662,0.0,1.0
2012-05-04,6.56,6.635,6.51,6.57,3000200,3.10826108892875,3.14379761052473,3.08457007453143,3.11299929180822,6331936.55130917,0.0,1.0
2012-05-07,6.91,6.925,6.69,6.7,2185600,3.27409818971001,3.28120549402921,3.16985772636179,3.17459592924125,4612719.3275586,0.0,1.0
2012-05-08,6.86,6.93,6.77,6.88,1851400,3.25040717531269,3.28357459546894,3.20776334939751,3.25988358107162,3907388.61779008,0.0,1.0
2012-05-09,6.48,6.55,6.34,6.36,2526800,3.07035546589303,3.10352288604929,3.00402062558053,3.01349703133946,5332823.57104461,0.0,1.0
2012-05-10,6.81,6.96,6.79,6.92,2319400,3.22671616091536,3.29778920410733,3.21723975515644,3.27883639258948,4895104.87204403,0.0,1.0
2012-05-11,6.69,6.84,6.54,6.56,3859600,3.16985772636179,3.24093076955376,3.09878468316982,3.10826108892875,8145704.39085157,0.0,1.0
2012-05-14,6.42,6.48,6.41,6.45,2224400,3.04192624861625,3.07035546589303,3.03718804573678,3.05614085725464,4694606.91444974,0.0,1.0
2012-05-15,6.2,6.37,6.19,6.32,1725700,2.93768578526803,3.01823523421892,2.93294758238856,2.9945442198216,3642098.16232059,0.0,1.0
2012-05-16,6.15,6.41,6.15,6.34,1807000,2.9139947708707,3.03718804573678,2.9139947708707,3.00402062558053,3813682.20392497,0.0,1.0
2012-05-17,5.97,6.1,5.96,6.08,1890800,2.82870711904034,2.89030375647338,2.82396891616088,2.88082735071445,3990542.50757129,0.0,1.0
2012-05-18,6.26,6.3,6.19,6.27,2573300,2.96611500254481,2.98506781406267,2.93294758238856,2.97085320542428,5430962.04502497,0.0,1.0
2012-05-21,6.27,6.28,6.1,6.15,3117200,2.97085320542428,2.97559140830374,2.89030375647338,2.9139947708707,6578865.61487265,0.0,1.0
2012-05-22,6.28,6.41,6.22,6.31,1294100,2.97559140830374,3.03718804573678,2.94716219102696,2.98980601694214,2731204.28339751,0.0,1.0
2012-05-23,6.14,6.17,5.99,6.15,1600000,2.90925656799124,2.92347117662963,2.83818352479927,2.9139947708707,3376807.7068511,0.0,1.0
2012-05-24,6.18,6.245,6.1,6.21,1121600,2.9282093795091,2.95900769822562,2.89030375647338,2.94242398814749,2367142.20250262,0.0,1.0
2012-05-25,6.12,6.18,6.095,6.11,890300,2.89978016223231,2.9282093795091,2.88793465503365,2.89504195935285,1878982.43838096,0.0,1.0
2012-05-29,5.81,5.86,5.755,5.84,2917200,2.75289587296891,2.77658688736623,2.72683575713185,2.7671104816073,6156764.65151627,0.0,1.0
2012-05-30,5.63,5.77,5.623,5.76,3147400,2.66760822113855,2.73394306145105,2.66429147912292,2.72920485857159,6642602.86033946,0.0,1.0
2012-05-31,5.72,5.76,5.57,5.65,2142600,2.71025204705373,2.72920485857159,2.63917900386176,2.67708462689748,4521967.62043698,0.0,1.0
2012-06-01,5.71,5.81,5.66,5.76,1962300,2.70551384417426,2.75289587296891,2.68182282977694,2.72920485857159,4141443.6019712,0.0,1.0
2012-06-04,6.03,6.12,5.99,6.08,2649500,2.85713633631713,2.89978016223231,2.83818352479927,2.88082735071445,5591782.51206374,0.0,1.0
2012-06-05,6.06,6.17,6.01,6.08,1574100,2.87135094495552,2.92347117662963,2.8476599305582,2.88082735071445,3322145.63209645,0.0,1.0
2012-06-06,6.35,6.36,6.105,6.15,1959300,3.00875882846,3.01349703133946,2.89267285791311,2.9139947708707,4135112.08752084,0.0,1.0
2012-06-07,6.35,6.55,6.33,6.52,1366000,3.00875882846,3.10352288604929,2.99928242270107,3.08930827741089,2882949.57972412,0.0,1.0
2012-06-08,6.46,6.505,6.27,6.3,1422000,3.06087906013411,3.0822009730917,2.97085320542428,2.98506781406267,3001137.84946391,0.0,1.0
2012-06-11,6.32,6.7,6.31,6.7,2170600,2.9945442198216,3.17459592924125,2.98980601694214,3.17459592924125,4581061.75530688,0.0,1.0
2012-06-12,6.47,6.47,6.31,6.45,1359900,3.06561726301357,3.06561726301357,2.98980601694214,3.05614085725464,2870075.50034176,0.0,1.0
2012-06-13,6.53,6.6,6.42,6.45,1106600,3.09404648029036,3.12721390044661,3.04192624861625,3.05614085725464,2335484.63025089,0.0,1.0
2012-06-14,6.61,6.66,6.52,6.54,1608700,3.13195210332607,3.1556431177234,3.08930827741089,3.09878468316982,3395169.09875711,0.0,1.0
2012-06-15,6.65,6.65,6.48,6.54,1951400,3.15090491484393,3.15090491484393,3.07035546589303,3.09878468316982,4118439.09946828,0.0,1.0
2012-06-18,6.31,6.4,6.27,6.38,1648800,2.98980601694214,3.03244984285732,2.97085320542428,3.02297343709839,3479800.34191006,0.0,1.0
2012-06-19,6.53,6.6,6.4,6.4,2845700,3.09404648029036,3.12721390044661,3.03244984285732,3.03244984285732,6005863.55711636,0.0,1.0
2012-06-20,6.76,6.84,6.62,6.64,1641100,3.20302514651804,3.24093076955376,3.13669030620554,3.14616671196447,3463549.45482084,0.0,1.0
2012-06-21,6.5,6.89,6.49,6.87,2243600,3.07983187165196,3.26462178395108,3.0750936687725,3.25514537819215,4735128.60693196,0.0,1.0
2012-06-22,6.79,6.91,6.68,6.87,1924400,3.21723975515644,3.27409818971001,3.16511952348233,3.25514537819215,4061455.46941516,0.0,1.0
2012-06-25,6.28,6.445,6.26,6.44,1862100,2.97559140830374,3.05377175581491,2.96611500254481,3.05140265437518,3929971.01932965,0.0,1.0
2012-06-26,6.25,6.33,6.15,6.32,1333300,2.96137679966535,2.99928242270107,2.9139947708707,2.9945442198216,2813936.07221536,0.0,1.0
2012-06-27,6.31,6.36,6.2,6.22,2332400,2.98980601694214,3.01349703133946,2.93768578526803,2.94716219102696,4922541.43466219,0.0,1.0
2012-06-28,6.47,6.48,6.29,6.34,2266600,3.06561726301357,3.07035546589303,2.98032961118321,3.00402062558053,4783670.21771794,0.0,1.0
2012-06-29,7.07,7.08,6.9,6.93,3447200,3.34990943578144,3.35464763866091,3.26935998683055,3.28357459546894,7275332.2044107,0.0,1.0
2012-07-02,7.1,7.11,6.955,7.06,2276100,3.36412404441984,3.3688622472993,3.2954201026676,3.34517123290198,4803720.01347736,0.0,1.0
2012-07-03,7.13,7.23,7.04,7.07,2603600,3.37833865305823,3.42572068185288,3.33569482714305,3.34990943578144,5494910.34097345,0.0,1.0
2012-07-05,6.6,6.68,6.52,6.65,2269800,3.18524835695487,3.22385742794826,3.14663928596147,3.20937902632574,4703143.46675362,0.122482,1.0
2012-07-06,6.26,6.29,6.18,6.2,1808700,3.02115980523295,3.03563820685547,2.98255073423956,2.99220300198791,3747720.32263516,0.0,1.0
2012-07-09,6.2,6.2,6.1,6.15,1389200,2.99220300198791,2.99220300198791,2.94394166324616,2.96807233261704,2878494.5387321,0.0,1.0
2012-07-10,6.16,6.33,6.12,6.3,2786700,2.97289846649121,3.05494274235217,2.95359393099451,3.04046434072965,5774187.10846873,0.0,1.0
2012-07-11,6.31,6.34,6.24,6.25,1964100,3.04529047460382,3.05976887622634,3.0115075374846,3.01633367135878,4069717.19228601,0.0,1.0
2012-07-12,6.2,6.2,6.06,6.13,1879100,2.99220300198791,2.99220300198791,2.92463712774947,2.95842006486869,3893592.77838432,0.0,1.0
2012-07-13,6.22,6.23,6.08,6.1,2143500,3.00185526973625,3.00668140361043,2.93428939549782,2.94394166324616,4441443.308215,0.0,1.0
2012-07-16,6.03,6.08,5.96,6.03,1938400,2.91015872612695,2.93428939549782,2.87637578900773,2.91015872612695,4016465.45772985,0.0,1.0
2012-07-17,6.13,6.16,5.98,6.14,1389900,2.95842006486869,2.97289846649121,2.88602805675608,2.96324619874286,2879944.97508188,0.0,1.0
2012-07-18,6.08,6.115,6.02,6.03,1103000,2.93428939549782,2.95118086405743,2.90533259225277,2.91015872612695,2285473.27686547,0.0,1.0
2012-07-19,6.14,6.16,6.06,6.1,908800,2.96324619874286,2.97289846649121,2.92463712774947,2.94394166324616,1883080.79239831,0.0,1.0
2012-07-20,5.62,5.95,5.6,5.82,5264200,2.71228723728581,2.87154965513355,2.70263496953746,2.80880991476929,10907695.760721,0.0,1.0
2012-07-23,5.67,5.71,5.43,5.47,2138000,2.73641790665668,2.75572244215338,2.6205906936765,2.6398952291732,4430047.02260959,0.0,1.0
2012-07-24,5.34,5.49,5.3,5.48,2314900,2.57715548880894,2.64954749692155,2.55785095331224,2.64472136304737,4796593.00871793,0.0,1.0
2012-07-25,5.42,5.45,5.33,5.4,2225200,2.61576455980233,2.63024296142485,2.57232935493476,2.60611229205398,4610729.95075344,0.0,1.0
2012-07-26,6.02,6.06,5.83,5.85,2737300,2.90533259225277,2.92463712774947,2.81363604864347,2.82328831639181,5671827.74321293,0.0,1.0
2012-07-27,6.51,6.55,6.14,6.16,5813300,3.1418131520873,3.161117687584,2.96324619874286,2.97289846649121,12045459.4745259,0.0,1.0
2012-07-30,6.56,6.64,6.44,6.47,3008300,3.16594382145817,3.20455289245156,3.10803021496808,3.1225086165906,6233353.81577008,0.0,1.0
2012-07-31,6.45,6.53,6.4,6.45,1673100,3.11285634884226,3.15146541983565,3.08872567947139,3.11285634884226,3466750.08116375,0.0,1.0
2012-08-01,6.73,6.75,6.41,6.45,5014700,3.24798809731913,3.25764036506748,3.09355181334556,3.11285634884226,10390718.8046213,0.0,1.0
2012-08-02,6.04,6.24,5.9732,6.02,11301500,2.91498486000112,3.0115075374846,2.88274628572164,2.90533259225277,23417294.867176,0.0,1.0
2012-08-03,6.72,6.72,6.37,6.38,3809200,3.24316196344496,3.24316196344496,3.07424727784886,3.07907341172304,7892860.20510965,0.0,1.0
2012-08-06,6.87,7.045,6.87,6.88,1608900,3.31555397155757,3.40001131435561,3.31555397155757,3.32038010543174,3333724.34736977,0.0,1.0
2012-08-07,7.06,7.15,7.03,7.05,1333700,3.40725051516687,3.45068572003444,3.39277211354435,3.4024243812927,2763495.65671395,0.0,1.0
2012-08-08,7.08,7.09,6.94,6.98,910100,3.41690278291522,3.42172891678939,3.34933690867678,3.36864144417348,1885774.45990505,0.0,1.0
2012-08-09,6.95,7.03,6.9,6.95,704400,3.35416304255096,3.39277211354435,3.33003237318009,3.35416304255096,1459553.37826295,0.0,1.0
2012-08-10,6.93,6.9622,6.83,6.91,899200,3.34451077480261,3.36005092587745,3.29624943606087,3.33485850705426,1863189.09388706,0.0,1.0
2012-08-13,7.0,7.08,6.9,7.02,560400,3.37829371192183,3.41690278291522,3.33003237318009,3.38794597967018,1161177.90059421,0.0,1.0
2012-08-14,7.0,7.06,6.98,7.05,2921100,3.37829371192183,3.40725051516687,3.36864144417348,3.4024243812927,6052670.88762623,0.0,1.0
2012-08-15,7.05,7.06,7.0,7.0,377500,3.4024243812927,3.40725051516687,3.37829371192183,3.37829371192183,782199.602916333,0.0,1.0
2012-08-16,7.33,7.38,7.18,7.19,1161200,3.53755612976957,3.56168679914044,3.46516412165696,3.46999025553114,2406066.69908993,0.0,1.0
2012-08-17,7.41,7.43,7.34,7.39,1705300,3.57616520076296,3.58581746851131,3.54238226364375,3.56651293301462,3533470.15325358,0.0,1.0
2012-08-20,7.26,7.29,7.17,7.25,621000,3.50377319265035,3.51825159427288,3.46033798778279,3.49894705877618,1286744.24744647,0.0,1.0
2012-08-21,7.35,7.42,7.27,7.27,542600,3.54720839751792,3.58099133463714,3.50859932652453,3.50859932652453,1124295.37627126,0.0,1.0
2012-08-22,7.3,7.32,7.18,7.25,482900,3.52307772814705,3.5327299958954,3.46516412165696,3.49894705877618,1000593.87615443,0.0,1.0
2012-08-23,7.11,7.19,6.99,7.11,731100,3.43138118453774,3.46999025553114,3.37346757804765,3.43138118453774,1514877.16474737,0.0,1.0
2012-08-24,7.15,7.19,6.95,7.02,879100,3.45068572003444,3.46999025553114,3.35416304255096,3.38794597967018,1821540.85012913,0.0,1.0
2012-08-27,7.24,7.33,7.18,7.21,1095200,3.49412092490201,3.53755612976957,3.46516412165696,3.47964252327948,2269311.27182508,0.0,1.0
2012-08-28,7.33,7.39,7.21,7.22,2916600,3.53755612976957,3.56651293301462,3.47964252327948,3.48446865715366,6043346.65394908,0.0,1.0
2012-08-29,7.31,7.34,7.26,7.29,2253200,3.52790386202122,3.54238226364375,3.50377319265035,3.51825159427288,4668747.40474459,0.0,1.0
2012-08-30,7.17,7.26,7.125,7.25,1308400,3.46033798778279,3.50377319265035,3.438620385349,3.49894705877618,2711072.74292909,0.0,1.0
2012-08-31,7.53,7.6,7.37,7.48,2400000,3.63407880725305,3.66786174437227,3.55686066526627,3.60994813788218,4972924.62781245,0.0,1.0
2012-09-04,7.67,7.69,7.54,7.59,2067100,3.70164468149149,3.71129694923984,3.63890494112723,3.6630356104981,4283138.5408963,0.0,1.0
2012-09-05,7.59,7.66,7.56,7.62,2364200,3.6630356104981,3.69681854761732,3.64855720887557,3.67751401212062,4898745.16878091,0.0,1.0
2012-09-06,8.04,8.071,7.7099,7.71,2490200,3.88021163483593,3.89517264984587,3.72090095564944,3.72094921698819,5159823.71174107,0.0,1.0
2012-09-07,8.27,8.28,8.14,8.18,1477600,3.99121271394193,3.99603884781611,3.92847297357767,3.94777750907437,3061663.92918987,0.0,1.0
2012-09-10,8.2,8.33,8.12,8.14,1910800,3.95742977682271,4.02016951718698,3.91882070582932,3.92847297357767,3959276.82451002,0.0,1.0
2012-09-11,8.41,8.44,8.2,8.2,2094500,4.05877858818037,4.07325698980289,3.95742977682271,3.95742977682271,4339912.76373049,0.0,1.0
2012-09-12,8.51,8.57,8.445,8.53,1065100,4.10703992692211,4.13599673016715,4.07567005673998,4.11669219467046,2206942.5087846,0.0,1.0
2012-09-13,8.58,8.64,8.26,8.33,3078000,4.14082286404133,4.16977966728637,3.98638658006776,4.02016951718698,6377775.83516946,0.0,1.0
2012-09-14,8.64,8.85,8.63,8.73,1403800,4.16977966728637,4.27112847864403,4.1649535334122,4.21321487215394,2908746.49688463,0.0,1.0
2012-09-17,8.67,8.79,8.62,8.7,1275600,4.18425806890889,4.24217167539898,4.16012739953802,4.19873647053141,2643109.43968232,0.0,1.0
2012-09-18,8.41,8.461,8.36,8.44,977900,4.05877858818037,4.08339187093866,4.0346479188095,4.07325698980289,2026259.58064075,0.0,1.0
2012-09-19,8.43,8.47,8.2983,8.37,941500,4.06843085592872,4.08773539142541,4.00487067280584,4.03947405268367,1950836.89045226,0.0,1.0
2012-09-20,8.12,8.17,8.07,8.1,3497800,3.91882070582932,3.94295137520019,3.89469003645845,3.90916843808097,7247623.234651,0.0,1.0
2012-09-21,8.33,8.44,8.32,8.36,1597400,4.02016951718698,4.07325698980289,4.0153433833128,4.0346479188095,3309895.75019483,0.0,1.0
2012-09-24,8.34,8.39,8.23,8.27,641200,4.02499565106115,4.04912632043202,3.97190817844524,3.99121271394193,1328599.69639723,0.0,1.0
2012-09-25,8.2,8.45,8.2,8.4,893000,3.95742977682271,4.07808312367706,3.95742977682271,4.05395245430619,1850342.37193188,0.0,1.0
2012-09-26,7.83,7.91,7.75,7.88,1483000,3.90243694655328,3.94230858840823,3.86256530469833,3.92735672271262,2975548.39681801,0.256052,1.0
2012-09-27,7.95,8.05,7.79,7.88,962900,3.9622444093357,4.01208396165439,3.8825011256258,3.92735672271262,1931999.69743498,0.0,1.0
2012-09-28,7.75,7.83,7.71,7.82,1912500,3.86256530469833,3.90243694655328,3.84262948377085,3.89745299132141,3837313.7619113,0.0,1.0
2012-10-01,7.74,7.89,7.715,7.83,986900,3.85758134946646,3.93234067794449,3.84512146138678,3.90243694655328,1980154.22307465,0.0,1.0
2012-10-02,7.89,8.02,7.85,8.0,971700,3.93234067794449,3.99713209595878,3.91240485701701,3.98716418549505,1949656.35683619,0.0,1.0
2012-10-03,7.81,7.85,7.73,7.8,605600,3.89246903608954,3.91240485701701,3.85259739423459,3.88748508085767,1215099.19697437,0.0,1.0
2012-10-04,7.83,7.88,7.77,7.84,473100,3.90243694655328,3.92735672271262,3.87253321516206,3.90742090178514,949246.086672018,0.0,1.0
2012-10-05,8.05,8.19,7.94,7.94,1532200,4.01208396165439,4.08185933490055,3.95726045410383,3.95726045410383,3074265.17437934,0.0,1.0
2012-10-08,8.0,8.041,7.95,8.03,577300,3.98716418549505,4.00759840194571,3.9622444093357,4.00211605119065,1158316.98549092,0.0,1.0
2012-10-09,7.69,7.86,7.69,7.86,846600,3.83266157330711,3.91738881224888,3.83266157330711,3.91738881224888,1698650.8919394,0.0,1.0
2012-10-10,7.6,7.68,7.55,7.63,1159000,3.78780597622029,3.82767761807524,3.76288620006095,3.8027578419159,2325462.30068246,0.0,1.0
2012-10-11,7.73,7.85,7.7,7.74,1501900,3.85259739423459,3.91240485701701,3.83764552853898,3.85758134946646,3013470.08575926,0.0,1.0
2012-10-12,7.66,7.79,7.65,7.75,1583600,3.81770970761151,3.8825011256258,3.81272575237964,3.86256530469833,3177396.11679097,0.0,1.0
2012-10-15,7.73,7.779,7.64,7.71,435900,3.85259739423459,3.87701877487074,3.80774179714777,3.84262948377085,874606.571930528,0.0,1.0
2012-10-16,8.24,8.29,8.11,8.13,1423700,4.1067791110599,4.13169888721924,4.0419876930456,4.05195560350934,2856566.58971666,0.0,1.0
2012-10-17,8.67,8.72,8.55,8.59,1605800,4.32108918603026,4.3460089621896,4.26128172324783,4.28121754417531,3221939.05300767,0.0,1.0
2012-10-18,8.62,8.75,8.57,8.59,953300,4.29616940987091,4.36096082788521,4.27124963371157,4.28121754417531,1912737.88717911,0.0,1.0
2012-10-19,8.29,8.51,8.28,8.51,861600,4.13169888721924,4.24134590232036,4.12671493198737,4.24134590232036,1728747.4704642,0.0,1.0
2012-10-22,8.32,8.38,8.235,8.31,341000,4.14665075291485,4.17655448430606,4.10428713344396,4.14166679768298,684195.551796995,0.0,1.0
2012-10-23,8.17,8.18,8.0,8.05,615900,4.07189142443682,4.07687537966868,3.98716418549505,4.01208396165439,1235765.51422806,0.0,1.0
2012-10-24,8.1,8.2,8.06,8.17,422400,4.03700373781373,4.08684329013242,4.01706791688626,4.07189142443682,847519.651258214,0.0,1.0
2012-10-25,8.06,8.12,8.0,8.11,406300,4.01706791688626,4.04697164827747,3.98716418549505,4.0419876930456,815215.990308267,0.0,1.0
2012-10-26,8.06,8.1,8.0,8.01,414700,4.01706791688626,4.03700373781373,3.98716418549505,3.99214814072691,832070.074282152,0.0,1.0
2012-10-31,8.3,8.38,8.16,8.22,815400,4.13668284245111,4.17655448430606,4.06690746920495,4.09681120059616,1636050.00860783,0.0,1.0
2012-11-01,8.31,8.41,8.26,8.37,520400,4.14166679768298,4.19150635000167,4.11674702152363,4.17157052907419,1044150.63095354,0.0,1.0
2012-11-02,8.28,8.36,8.24,8.36,504300,4.12671493198737,4.16658657384232,4.1067791110599,4.16658657384232,1011846.97000359,0.0,1.0
2012-11-05,8.09,8.11,8.02,8.1,703300,4.03201978258187,4.0419876930456,3.99713209595878,4.03700373781373,1411128.2450992,0.0,1.0
2012-11-06,8.11,8.17,8.0,8.06,414500,4.0419876930456,4.07189142443682,3.98716418549505,4.01706791688626,831668.786568489,0.0,1.0
2012-11-07,7.83,7.89,7.71,7.88,856000,3.90243694655328,3.93234067794449,3.84262948377085,3.92735672271262,1717511.4144816,0.0,1.0
2012-11-08,7.75,7.95,7.68,7.75,1063700,3.86256530469833,3.9622444093357,3.82767761807524,3.86256530469833,2134248.70512159,0.0,1.0
2012-11-09,7.71,7.7691,7.56,7.57,576700,3.84262948377085,3.8720846591912,3.76787015529282,3.77285411052469,1157113.12234993,0.0,1.0
2012-11-12,7.66,7.72,7.61,7.64,470800,3.81770970761151,3.84761343900272,3.79278993145216,3.80774179714777,944631.277964883,0.0,1.0
2012-11-13,7.8,7.97,7.62,7.65,749800,3.88748508085767,3.97221231979944,3.79777388668403,3.81272575237964,1504427.63852606,0.0,1.0
2012-11-14,7.84,8.04,7.82,8.01,939100,3.90742090178514,4.00710000642252,3.89745299132141,3.99214814072691,1884246.45950897,0.0,1.0
2012-11-15,7.95,8.06,7.92,7.98,602800,3.9622444093357,4.01706791688626,3.9472925436401,3.97719627503131,1209481.16898308,0.0,1.0
2012-11-16,7.87,7.93,7.75,7.91,653400,3.92237276748075,3.95227649887196,3.86256530469833,3.94230858840823,1311006.96054005,0.0,1.0
2012-11-19,7.98,8.0201,7.85,7.85,630000,3.97719627503131,3.9971819355111,3.91240485701701,3.91240485701701,1264056.29804137,0.0,1.0
2012-11-20,8.01,8.065,7.93,7.97,439000,3.99214814072691,4.01955989450219,3.95227649887196,3.97221231979944,880826.53149232,0.0,1.0
2012-11-21,8.1,8.135,8.07,8.1,326300,4.03700373781373,4.05444758112527,4.02205187211813,4.03700373781373,654700.904842697,0.0,1.0
2012-11-23,8.34,8.34,8.2598,8.27,354500,4.15661866337858,4.15661866337858,4.116647342419,4.1217309767555,711282.472469311,0.0,1.0
2012-11-26,8.33,8.33,8.26,8.26,1262300,4.15163470814672,4.15163470814672,4.11674702152363,4.11674702152363,2532727.40478987,0.0,1.0
2012-11-27,8.19,8.295,8.175,8.27,1195000,4.08185933490055,4.13419086483518,4.07438340205275,4.1217309767555,2397694.08914196,0.0,1.0
2012-11-28,8.26,8.34,8.03,8.07,1612800,4.11674702152363,4.15661866337858,4.00211605119065,4.02205187211813,3235984.12298591,0.0,1.0
2012-11-29,8.42,8.46,8.355,8.41,536200,4.19649030523354,4.21642612616101,4.16409459622639,4.19150635000167,1075852.36033299,0.0,1.0
2012-11-30,8.45,8.5,8.4,8.42,1091700,4.21144217092914,4.23636194708849,4.1865223947698,4.19649030523354,2190428.98503455,0.0,1.0
2012-12-03,8.42,8.5,8.3801,8.45,615900,4.19649030523354,4.23636194708849,4.17660432385838,4.21144217092914,1235765.51422806,0.0,1.0
2012-12-04,8.49,8.54,8.47,8.5,901700,4.23137799185662,4.25629776801596,4.22141008139288,4.23636194708849,1809205.65705381,0.0,1.0
2012-12-05,8.6,8.62,8.5,8.54,825900,4.28620149940717,4.29616940987091,4.23636194708849,4.25629776801596,1657117.61357519,0.0,1.0
2012-12-06,8.6,8.62,8.505,8.58,359200,4.28620149940717,4.29616940987091,4.23885392470442,4.27623358894344,720712.733740413,0.0,1.0
2012-12-07,8.54,8.54,8.42,8.52,1212200,4.25629776801596,4.25629776801596,4.19649030523354,4.24632985755222,2432204.83251706,0.0,1.0
2012-12-10,8.38,8.42,8.29,8.32,524000,4.17655448430606,4.19649030523354,4.13169888721924,4.14665075291485,1051373.80979949,0.0,1.0
2012-12-11,8.63,8.63,8.525,8.54,542500,4.30115336510278,4.30115336510278,4.24882183516816,4.25629776801596,1088492.9233134,0.0,1.0
2012-12-12,8.71,8.845,8.63,8.63,913400,4.34102500695773,4.40830840258796,4.30115336510278,4.30115336510278,1832680.98830315,0.0,1.0
2012-12-13,8.75,8.81,8.71,8.74,358300,4.36096082788521,4.39086455927642,4.34102500695773,4.35597687265334,718906.939028924,0.0,1.0
2012-12-14,8.88,8.95,8.81,8.82,1398400,4.4257522458995,4.46063993252258,4.39086455927642,4.39584851450829,2805803.69393818,0.0,1.0
2012-12-17,8.98,8.99,8.9,8.9,414000,4.47559179821819,4.48057575345006,4.43572015636324,4.43572015636324,830665.567284328,0.0,1.0
2012-12-18,9.11,9.13,9.0,9.01,703400,4.54038321623248,4.55035112669622,4.48555970868193,4.49054366391379,1411328.88895603,0.0,1.0
2012-12-19,9.19,9.33,9.16,9.3,1798200,4.58025485808743,4.6500302313336,4.56530299239183,4.63507836563799,3607977.83355237,0.0,1.0
2012-12-20,9.32,9.32,9.17,9.19,1335000,4.64504627610173,4.64504627610173,4.5702869476237,4.58025485808743,2678595.48870671,0.0,1.0
2012-12-21,9.3,9.3,9.08,9.09,973800,4.63507836563799,4.63507836563799,4.52543135053688,4.53041530576875,1953869.87782966,0.0,1.0
2012-12-24,9.22,9.46,9.18,9.29,256700,4.59520672378304,4.71482164934789,4.57527090285557,4.63009441040612,515052.78048765,0.0,1.0
2012-12-26,9.18,9.27,9.13,9.2,459000,4.57527090285557,4.62012649994238,4.55035112669622,4.5852388133193,920955.302858711,0.0,1.0
2012-12-27,9.32,9.34,9.22,9.32,471800,4.64504627610173,4.65501418656547,4.59520672378304,4.64504627610173,946637.716533203,0.0,1.0
2012-12-28,9.13,9.17,9.0636,9.12,735800,4.55035112669622,4.5702869476237,4.51725766395661,4.54536717146435,1476337.49856959,0.0,1.0
2012-12-31,9.42,9.47,9.12,9.13,1835900,4.69488582842042,4.71980560457976,4.54536717146435,4.55035112669622,3683620.56757801,0.0,1.0
2013-01-02,9.57,9.6,9.49,9.58,885400,4.76964515689845,4.78459702259405,4.7297735150435,4.77462911213032,1776500.7083902,0.0,1.0
2013-01-03,9.44,9.49,9.41,9.47,389600,4.70485373888415,4.7297735150435,4.68990187318855,4.71980560457976,781708.46621733,0.0,1.0
2013-01-04,9.57,9.61,9.455,9.48,386200,4.76964515689845,4.78958097782592,4.71232967173196,4.72478955981163,774886.575085042,0.0,1.0
2013-01-07,9.54,9.575,9.48,9.51,395400,4.82080745093567,4.83849385143701,4.7904879072191,4.80564767907739,782465.601124117,0.132654,1.0
2013-01-08,9.58,9.66,9.56,9.64,378800,4.84102048008006,4.88144653836883,4.83091396550787,4.87134002379664,749615.502543791,0.0,1.0
2013-01-09,9.97,9.98,9.71,9.71,2370600,5.03809751423781,5.0431507715239,4.90671282479931,4.90671282479931,4691231.54786249,0.0,1.0
2013-01-10,10.16,10.2,10.07,10.07,2187100,5.13410940267363,5.15432243181802,5.08863008709877,5.08863008709877,4328099.43403782,0.0,1.0
2013-01-11,10.26,10.32,10.25,10.29,511400,5.18464197553459,5.21496151925117,5.1795887182485,5.19980174739288,1012020.50686614,0.0,1.0
2013-01-14,10.32,10.35,10.17,10.3,561000,5.21496151925117,5.23012129110946,5.13916265995973,5.20485500467898,1110175.01828687,0.0,1.0
2013-01-15,10.37,10.38,10.14,10.16,689200,5.24022780568165,5.24528106296775,5.12400288810144,5.13410940267363,1363872.76756384,0.0,1.0
2013-01-16,10.31,10.37,10.25,10.26,482400,5.20990826196507,5.24022780568165,5.1795887182485,5.18464197553459,954631.780430637,0.0,1.0
2013-01-17,10.37,10.44,10.29,10.41,1520400,5.24022780568165,5.27560060668432,5.19980174739288,5.26044083482603,3008752.40250153,0.0,1.0
2013-01-18,10.35,10.41,10.26,10.35,682700,5.23012129110946,5.26044083482603,5.18464197553459,5.23012129110946,1351009.77715588,0.0,1.0
2013-01-22,10.31,10.35,10.225,10.28,565800,5.20990826196507,5.23012129110946,5.16695557503326,5.19474849010679,1119673.84197275,0.0,1.0
2013-01-23,10.21,10.24,10.13,10.2,500000,5.15937568910411,5.1745354609624,5.11894963081534,5.15432243181802,989460.800612186,0.0,1.0
2013-01-24,10.37,10.42,10.26,10.28,799500,5.24022780568165,5.26549409211213,5.18464197553459,5.19474849010679,1582147.82017888,0.0,1.0
2013-01-25,10.54,10.57,10.46,10.52,998000,5.32613317954528,5.34129295140357,5.28570712125652,5.31602666497309,1974963.75802192,0.0,1.0
2013-01-28,10.46,10.52,10.4,10.52,494600,5.28570712125652,5.31602666497309,5.25538757753994,5.31602666497309,978774.623965573,0.0,1.0
2013-01-29,10.4,10.44,10.29,10.31,706200,5.25538757753994,5.27560060668432,5.19980174739288,5.20990826196507,1397514.43478465,0.0,1.0
2013-01-30,10.25,10.3,10.18,10.19,699100,5.1795887182485,5.20485500467898,5.14421591724583,5.14926917453192,1383464.09141596,0.0,1.0
2013-01-31,9.88,10.07,9.86,9.99,1608500,4.99261819866294,5.08863008709877,4.98251168409075,5.04820402881,3183095.3955694,0.0,1.0
2013-02-01,10.01,10.05,9.72,9.82,1553900,5.05831054338219,5.07852357252658,4.9117660820854,4.96229865494637,3075046.27614255,0.0,1.0
2013-02-04,9.42,9.72,9.4,9.69,2772700,4.76016836350252,4.9117660820854,4.75006184893033,4.89660631022712,5486955.92371481,0.0,1.0
2013-02-05,9.71,9.74,9.55,9.61,1972500,4.90671282479931,4.9218725966576,4.82586070822177,4.85618025193835,3903422.85841507,0.0,1.0
2013-02-06,9.71,9.71,9.54,9.56,1350900,4.90671282479931,4.90671282479931,4.82080745093567,4.83091396550787,2673325.191094,0.0,1.0
2013-02-07,9.52,9.76,9.43,9.74,856000,4.81070093636348,4.93197911122979,4.76522162078862,4.9218725966576,1693956.89064806,0.0,1.0
2013-02-08,9.91,9.94,9.77,9.78,1356200,5.00777797052123,5.02293774237952,4.93703236851588,4.94208562580198,2683813.47558049,0.0,1.0
2013-02-11,9.81,9.9,9.79,9.89,1250300,4.95724539766027,5.00272471323513,4.94713888308808,4.99767145594904,2474245.67801083,0.0,1.0
2013-02-12,10.27,10.37,10.0501,10.1,2739600,5.18969523282069,5.24022780568165,5.07857410509944,5.10378985895706,5421453.61871428,0.0,1.0
2013-02-13,10.29,10.45,10.28,10.4,1600200,5.19980174739288,5.28065386397042,5.19474849010679,5.25538757753994,3166670.34627924,0.0,1.0
2013-02-14,10.14,10.17,9.93,9.96,1102500,5.12400288810144,5.13916265995973,5.01788448509342,5.03304425695171,2181761.06534987,0.0,1.0
2013-02-15,10.0,10.2,9.98,10.18,2542200,5.05325728609609,5.15432243181802,5.0431507715239,5.14421591724583,5030814.4946326,0.0,1.0
2013-02-19,10.24,10.27,10.13,10.15,840900,5.1745354609624,5.18969523282069,5.11894963081534,5.12905614538754,1664075.17446957,0.0,1.0
2013-02-20,10.01,10.248,9.99,10.22,914500,5.05831054338219,5.17857806679128,5.04820402881,5.16442894639021,1809723.80431969,0.0,1.0
2013-02-21,9.85,9.91,9.72,9.85,2928400,4.97745842680465,5.00777797052123,4.9117660820854,4.97745842680465,5795074.01702545,0.0,1.0
2013-02-22,10.11,10.115,9.86,9.95,2821800,5.10884311624315,5.1113697448862,4.98251168409075,5.02799099966561,5584120.97433493,0.0,1.0
2013-02-25,9.33,10.39,9.33,10.35,4381000,4.71468904792766,5.25033432025384,4.71468904792766,5.23012129110946,8669655.53496396,0.0,1.0
2013-02-26,9.52,9.69,9.37,9.58,4840300,4.81070093636348,4.89660631022712,4.73490207707204,4.84102048008006,9578574.22640632,0.0,1.0
2013-02-27,9.76,9.8,9.48,9.5,1476900,4.93197911122979,4.95219214037417,4.7904879072191,4.80059442179129,2922669.31284827,0.0,1.0
2013-02-28,9.71,9.8,9.65,9.68,811800,4.90671282479931,4.95219214037417,4.87639328108273,4.89155305294102,1606488.55587394,0.0,1.0
2013-03-01,9.51,9.55,9.32,9.42,1496400,4.80564767907739,4.82586070822177,4.70963579064156,4.76016836350252,2961258.28407215,0.0,1.0
2013-03-04,9.69,9.69,9.45,9.47,1177200,4.89660631022712,4.89660631022712,4.77532813536081,4.785434649933,2329586.50896133,0.0,1.0
2013-03-05,9.67,9.73,9.635,9.66,888300,4.88649979565492,4.9168193393715,4.86881339515359,4.88144653836883,1757876.05836761,0.0,1.0
2013-03-06,9.66,9.8,9.59,9.8,857400,4.88144653836883,4.95219214037417,4.84607373736616,4.95219214037417,1696727.38088977,0.0,1.0
2013-03-07,9.77,9.81,9.7,9.73,691700,4.93703236851588,4.95724539766027,4.90165956751321,4.9168193393715,1368820.0715669,0.0,1.0
2013-03-08,9.98,10.04,9.89,9.93,1563700,5.0431507715239,5.07347031524048,4.99767145594904,5.01788448509342,3094439.70783455,0.0,1.0
2013-03-11,10.02,10.04,9.91,9.94,679700,5.06336380066829,5.07347031524048,5.00777797052123,5.02293774237952,1345073.0123522,0.0,1.0
2013-03-12,9.87,10.06,9.85,10.03,425500,4.98756494137685,5.08357682981267,4.97745842680465,5.06841705795438,842031.141320969,0.0,1.0
2013-03-13,9.91,9.92,9.76,9.84,952200,5.00777797052123,5.01283122780733,4.93197911122979,4.97240516951856,1884329.14868585,0.0,1.0
2013-03-14,10.11,10.13,9.99,10.06,1085700,5.10884311624315,5.11894963081534,5.04820402881,5.08357682981267,2148515.1824493,0.0,1.0
2013-03-15,10.11,10.2,10.07,10.14,1217100,5.10884311624315,5.15432243181802,5.08863008709877,5.12400288810144,2408545.48085018,0.0,1.0
2013-03-18,9.7,9.88,9.63,9.64,2787400,4.90165956751321,4.99261819866294,4.86628676651054,4.87134002379664,5516046.07125281,0.0,1.0
2013-03-19,9.33,9.6315,9.1899,9.61,3320400,4.71468904792766,4.86704475510345,4.64389291334945,4.85618025193835,6570811.28470539,0.0,1.0
2013-03-20,9.56,9.66,9.49,9.64,1761100,4.83091396550787,4.88144653836883,4.79554116450519,4.87134002379664,3485078.83191624,0.0,1.0
2013-03-21,9.47,9.63,9.36,9.45,1068800,4.785434649933,4.86628676651054,4.72984881978594,4.77532813536081,2115071.40738861,0.0,1.0
2013-03-22,9.52,9.6,9.45,9.55,1182100,4.81070093636348,4.85112699465225,4.77532813536081,4.82586070822177,2339283.22480733,0.0,1.0
2013-03-25,9.05,9.49,8.9,9.48,3059400,4.57319784391697,4.79554116450519,4.49739898462552,4.7904879072191,6054312.74678583,0.0,1.0
2013-03-26,8.8,8.93,8.71,8.85,2632300,4.44686641176456,4.51255875648381,4.4013870961897,4.47213269819504,5209115.33090291,0.0,1.0
2013-03-27,8.71,8.75,8.51,8.55,2387400,4.4013870961897,4.42160012533408,4.30032195046778,4.32053497961216,4724477.43076306,0.0,1.0
2013-03-28,8.77,8.83,8.64,8.78,2114300,4.43170663990627,4.46202618362285,4.36601429518703,4.43675989719237,4184033.94146869,0.0,1.0
2013-04-01,8.66,8.79,8.61,8.76,1753700,4.37612080975922,4.44181315447847,4.35085452332874,4.42665338262018,3470434.81206718,0.0,1.0
2013-04-02,8.85,8.9,8.72,8.73,1897800,4.47213269819504,4.49739898462552,4.4064403534758,4.41149361076189,3755597.41480361,0.0,1.0
2013-04-03,8.53,8.67,8.44,8.655,1447800,4.38994045778523,4.46199106318851,4.34362221145456,4.45427135546673,2813189.40854851,0.157348,1.0
2013-04-04,8.56,8.6,8.39,8.53,1178400,4.40537987322879,4.42596576048687,4.31788985238196,4.38994045778523,2289723.99435942,0.0,1.0
2013-04-05,8.54,8.56,8.35,8.41,927400,4.39508692959975,4.40537987322879,4.29730396512388,4.328182796011,1802011.22909786,0.0,1.0
2013-04-08,8.48,8.55,8.34,8.54,3397400,4.36420809871264,4.40023340141427,4.29215749330936,4.39508692959975,6601415.7318709,0.0,1.0
2013-04-09,8.79,8.85,8.63,8.67,1344300,4.52374872496274,4.55462755584986,4.44140517593043,4.46199106318851,2612080.7583311,0.0,1.0
2013-04-10,9.12,9.24,9.08,9.08,1712600,4.69358229484189,4.75533995661613,4.67299640758381,4.67299640758381,3327716.66050571,0.0,1.0
2013-04-11,9.16,9.21,9.065,9.13,1527400,4.71416818209997,4.73990054117257,4.66527669986203,4.69872876665641,2967858.47673504,0.0,1.0
2013-04-12,9.07,9.08,8.91,8.98,2750700,4.66784993576929,4.67299640758381,4.58550638673698,4.62153168943862,5344826.70679264,0.0,1.0
2013-04-15,8.79,8.96,8.75,8.9,2026000,4.52374872496274,4.61123874580958,4.50316283770467,4.58035991492246,3936677.53952153,0.0,1.0
2013-04-16,9.01,9.05,8.91,9.0,981000,4.63697110488218,4.65755699214025,4.58550638673698,4.63182463306766,1906160.24988678,0.0,1.0
2013-04-17,8.84,8.95,8.718,8.91,993200,4.54948108403534,4.60609227399506,4.4866941278982,4.58550638673698,1929865.81058874,0.0,1.0
2013-04-18,8.8,8.87,8.69,8.84,1128700,4.52889519677726,4.5649204994789,4.47228400681755,4.54948108403534,2193152.98068014,0.0,1.0
2013-04-19,8.93,9.0,8.88,8.91,647500,4.59579933036602,4.63182463306766,4.57006697129342,4.58550638673698,1258143.48807512,0.0,1.0
2013-04-22,9.08,9.135,8.96,9.02,898800,4.67299640758381,4.70130200256367,4.61123874580958,4.6421175766967,1746439.17696049,0.0,1.0
2013-04-23,9.48,9.52,9.34,9.37,2304900,4.8788552801646,4.89944116742268,4.80680467476132,4.82224409020488,4478602.20179821,0.0,1.0
2013-04-24,9.51,9.57,9.44,9.46,582400,4.89429469560816,4.92517352649527,4.85826939290652,4.86856233653556,1131649.06170648,0.0,1.0
2013-04-25,9.47,9.53,9.38,9.41,879300,4.87370880835008,4.9045876392372,4.8273905620194,4.84282997746296,1708549.14141228,0.0,1.0
2013-04-26,9.46,9.46,9.3101,9.33,919900,4.86856233653556,4.86856233653556,4.79141672403591,4.8016582029468,1787438.1385024,0.0,1.0
2013-04-29,9.71,9.77,9.58,9.62,1887800,4.99722413189855,5.02810296278567,4.93031999830979,4.95090588556787,3668144.05681577,0.0,1.0
2013-04-30,9.8,9.8,9.69,9.74,1317600,5.04354237822923,5.04354237822923,4.98693118826951,5.01266354734211,2560200.55581124,0.0,1.0
2013-05-01,9.65,9.84,9.62,9.73,666900,4.96634530101143,5.0641282654873,4.95090588556787,5.00751707552759,1295839.21574872,0.0,1.0
2013-05-02,9.69,9.69,9.51,9.53,997600,4.98693118826951,4.98693118826951,4.89429469560816,4.9045876392372,1938415.35707141,0.0,1.0
2013-05-03,9.73,9.86,9.695,9.75,1536700,5.00751707552759,5.07442120911634,4.98950442417677,5.01781001915663,2985929.10907341,0.0,1.0
2013-05-06,9.73,9.76,9.62,9.69,1123600,5.00751707552759,5.02295649097115,4.95090588556787,4.98693118826951,2183243.27907522,0.0,1.0
2013-05-07,9.85,9.9,9.77,9.88,1052100,5.06927473730182,5.09500709637442,5.02810296278567,5.08471415274538,2044313.14873179,0.0,1.0
2013-05-08,9.96,9.97,9.81,9.9,2590700,5.12588592726154,5.13103239907606,5.04868885004375,5.09500709637442,5033934.10742272,0.0,1.0
2013-05-09,9.87,9.99,9.87,9.96,2193600,5.07956768093086,5.1413253427051,5.07956768093086,5.12588592726154,4262337.53736152,0.0,1.0
2013-05-10,9.76,9.77,9.64,9.75,778600,5.02295649097115,5.02810296278567,4.96119882919691,5.01781001915663,1512881.11168384,0.0,1.0
2013-05-13,9.62,9.64,9.5,9.57,670800,4.95090588556787,4.96119882919691,4.88914822379364,4.92517352649527,1303417.22285836,0.0,1.0
2013-05-14,9.6,9.64,9.56,9.56,2159200,4.94061294193883,4.96119882919691,4.92002705468076,4.92002705468076,4195495.62849699,0.0,1.0
2013-05-15,9.65,9.65,9.35,9.54,1045718,4.96634530101143,4.96634530101143,4.81195114657584,4.90973411105172,2031912.42017442,0.0,1.0
2013-05-16,9.51,9.6,9.5,9.56,149967,4.89429469560816,4.94061294193883,4.88914822379364,4.92002705468076,291397.690310674,0.0,1.0
2013-05-17,9.57,9.58,9.39,9.42,981200,4.92517352649527,4.93031999830979,4.83253703383392,4.84797644927748,1906548.865636,0.0,1.0
2013-05-20,9.43,9.48,9.34,9.35,753400,4.853122921092,4.8788552801646,4.80680467476132,4.81195114657584,1463915.52728308,0.0,1.0
2013-05-21,9.33,9.35,9.18,9.28,889000,4.8016582029468,4.81195114657584,4.72446112572901,4.77592584387421,1727397.00524908,0.0,1.0
2013-05-22,9.12,9.38,9.07,9.23,1697400,4.69358229484189,4.8273905620194,4.66784993576929,4.75019348480161,3298181.86356557,0.0,1.0
2013-05-23,9.31,9.33,9.11,9.15,1188500,4.79136525931776,4.8016582029468,4.68843582302737,4.70902171028545,2309349.08969464,0.0,1.0
2013-05-24,9.26,9.26,9.106,9.14,541400,4.76563290024517,4.76563290024517,4.68637723430156,4.70387523847093,1051982.83311794,0.0,1.0
2013-05-28,9.41,9.55,9.37,9.52,747500,4.84282997746296,4.91488058286624,4.82224409020488,4.89944116742268,1452451.36268132,0.0,1.0
2013-05-29,9.49,9.5,9.4,9.45,558500,4.88400175197912,4.88914822379364,4.83768350564844,4.86341586472104,1085209.4796756,0.0,1.0
2013-05-30,9.56,9.59,9.47,9.51,589000,4.92002705468076,4.93546647012431,4.87370880835008,4.89429469560816,1144473.38143049,0.0,1.0
2013-05-31,9.33,9.48,9.32,9.44,805900,4.8016582029468,4.8788552801646,4.79651173113228,4.85826939290652,1565927.16145134,0.0,1.0
2013-06-03,9.47,9.48,9.32,9.39,1159400,4.87370880835008,4.8788552801646,4.79651173113228,4.83253703383392,2252805.49818424,0.0,1.0
2013-06-04,9.47,9.56,9.41,9.49,1313900,4.87370880835008,4.92002705468076,4.84282997746296,4.88400175197912,2553011.16445081,0.0,1.0
2013-06-05,9.33,9.46,9.31,9.46,634300,4.8016582029468,4.86856233653556,4.79136525931776,4.86856233653556,1232494.8486271,0.0,1.0
2013-06-06,9.31,9.34,9.17,9.26,1108600,4.79136525931776,4.80680467476132,4.71931465391449,4.76563290024517,2154097.09788429,0.0,1.0
2013-06-07,9.29,9.3355,9.1299,9.22,632100,4.78107231568872,4.80448876244479,4.69867730193827,4.74504701298709,1228220.07538577,0.0,1.0
2013-06-10,9.22,9.23,9.08,9.23,1892800,4.74504701298709,4.75019348480161,4.67299640758381,4.75019348480161,3677859.45054608,0.0,1.0
2013-06-11,8.95,9.045,8.88,8.92,1301500,4.60609227399506,4.65498375623299,4.57006697129342,4.5906528585515,2528916.98799964,0.0,1.0
2013-06-12,8.94,9.18,8.91,9.17,847000,4.60094580218054,4.72446112572901,4.58550638673698,4.71931465391449,1645787.69791448,0.0,1.0
2013-06-13,9.06,9.07,8.89,8.93,1311800,4.66270346395477,4.66784993576929,4.57521344310794,4.59579933036602,2548930.69908408,0.0,1.0
2013-06-14,8.91,9.075,8.9,9.02,1253500,4.58550638673698,4.67042317167655,4.58035991492246,4.6421175766967,2435649.20818867,0.0,1.0
2013-06-17,9.07,9.16,8.99,9.1,1182600,4.66784993576929,4.71416818209997,4.62667816125314,4.68328935121285,2297884.92509288,0.0,1.0
2013-06-18,9.14,9.19,9.115,9.16,570500,4.70387523847093,4.72960759754353,4.69100905893463,4.71416818209997,1108526.42462835,0.0,1.0
2013-06-19,8.83,9.06,8.82,9.03,1050700,4.54433461222082,4.66270346395477,4.5391881404063,4.64726404851121,2041592.8384873,0.0,1.0
2013-06-20,8.49,8.6,8.44,8.59,1811600,4.36935457052716,4.42596576048687,4.34362221145456,4.42081928867235,3520081.45636584,0.0,1.0
2013-06-21,8.34,8.48,8.25,8.46,2383300,4.29215749330936,4.36420809871264,4.24583924697868,4.3539151550836,4630939.57548947,0.0,1.0
2013-06-24,8.25,8.36,8.13,8.17,1781000,4.24583924697868,4.3024504369384,4.18408158520445,4.20466747246253,3460623.24673635,0.0,1.0
2013-06-25,8.4,8.44,8.255,8.39,2565100,4.32303632419648,4.34362221145456,4.24841248288595,4.31788985238196,4984191.29152353,0.0,1.0
2013-06-26,8.62,8.68,8.56,8.63,949100,4.43625870411591,4.46713753500303,4.40537987322879,4.44140517593043,1844176.03788741,0.0,1.0
2013-06-27,8.55,8.57,8.45,8.49,2446500,4.40023340141427,4.41052634504331,4.34876868326908,4.36935457052716,4753742.15224059,0.0,1.0
2013-06-28,8.41,8.45,8.35,8.38,772800,4.328182796011,4.34876868326908,4.29730396512388,4.31274338056744,1501611.25495668,0.0,1.0
2013-07-01,8.51,8.62,8.48,8.49,1329200,4.3796475141562,4.43625870411591,4.36420809871264,4.36935457052716,2582740.26926555,0.0,1.0
2013-07-02,8.39,8.5,8.34,8.46,1010900,4.31788985238196,4.37450104234168,4.29215749330936,4.3539151550836,1964258.30439404,0.0,1.0
2013-07-03,8.39,8.42,8.2,8.25,627700,4.31788985238196,4.33332926782552,4.22010688790609,4.24583924697868,1219670.52890309,0.0,1.0
2013-07-05,8.31,8.33,8.21,8.31,1418500,4.34257336049876,4.35302480059623,4.29031616001141,4.34257336049876,2714458.46078836,0.127962,1.0
2013-07-08,8.44,8.46,8.38,8.39,2271000,4.41050772113231,4.42095916122978,4.3791534008399,4.38437912088864,4345812.59390227,0.0,1.0
2013-07-09,8.3,8.43,8.21,8.41,1867000,4.33734764045002,4.40528200108358,4.29031616001141,4.39483056098611,3572713.39181662,0.0,1.0
2013-07-10,8.32,8.4,8.21,8.24,1951800,4.34779908054749,4.38960484093737,4.29031616001141,4.30599332015761,3734987.67977915,0.0,1.0
2013-07-11,8.46,8.48,8.331,8.4,879200,4.42095916122978,4.43141060132725,4.3535473726011,4.38960484093737,1682447.57047947,0.0,1.0
2013-07-12,8.31,8.31,8.16,8.21,1703400,4.34257336049876,4.34257336049876,4.26418755976773,4.29031616001141,3259646.48720965,0.0,1.0
2013-07-15,8.36,8.38,8.28,8.32,793300,4.36870196074243,4.3791534008399,4.32689620035255,4.34779908054749,1518068.30944195,0.0,1.0
2013-07-16,8.22,8.265,8.13,8.23,1569300,4.29554188006014,4.31905762027945,4.24851039962153,4.30076760010888,3003031.13325004,0.0,1.0
2013-07-17,8.3,8.34,8.24,8.31,1043200,4.33734764045002,4.35825052064496,4.30599332015761,4.34257336049876,1996279.91984097,0.0,1.0
2013-07-18,8.52,8.55,8.38,8.38,1091600,4.45231348152219,4.4679906416684,4.3791534008399,4.3791534008399,2088898.73514034,0.0,1.0
2013-07-19,8.5,8.54,8.44,8.47,716500,4.44186204142472,4.46276492161966,4.41050772113231,4.42618488127852,1371102.91657022,0.0,1.0
2013-07-22,8.63,8.66,8.4703,8.51,11038300,4.50979640205828,4.52547356220448,4.42634165287998,4.44708776147346,21123022.0851041,0.0,1.0
2013-07-23,8.84,8.88,8.78,8.83,5491600,4.61953652308171,4.64043940327665,4.5881822027893,4.61431080303298,10508791.0350831,0.0,1.0
2013-07-24,9.02,9.07,8.97,9.02,1937900,4.71359948395894,4.73972808420262,4.68747088371527,4.71359948395894,3708388.47455888,0.0,1.0
2013-07-25,9.29,9.31,9.09,9.1,2716800,4.85469392527478,4.86514536537226,4.75017952430009,4.75540524434882,5198900.77283738,0.0,1.0
2013-07-26,9.43,9.46,9.34,9.38,2665400,4.92785400595707,4.94353116610328,4.88082252551846,4.9017254057134,5100541.12187896,0.0,1.0
2013-07-29,9.4,9.4,9.33,9.34,237481,4.91217684581087,4.91217684581087,4.87559680546973,4.88082252551846,454446.464382433,0.0,1.0
2013-07-30,9.37,9.41,9.32,9.39,187201,4.89649968566466,4.91740256585961,4.87037108542099,4.90695112576214,358230.058736724,0.0,1.0
2013-07-31,9.45,9.51,9.38,9.4,897000,4.93830544605455,4.96965976634695,4.9017254057134,4.91217684581087,1716509.86205651,0.0,1.0
2013-08-01,9.54,9.56,9.46,9.5,1102900,4.98533692649316,4.99578836659063,4.94353116610328,4.96443404629822,2110522.5494561,0.0,1.0
2013-08-02,9.63,9.64,9.5,9.51,2380500,5.03236840693178,5.03759412698051,4.96443404629822,4.96965976634695,4555353.09545766,0.0,1.0
2013-08-05,9.55,9.56,9.5,9.54,1982400,4.9905626465419,4.99578836659063,4.96443404629822,4.98533692649316,3793544.20350147,0.0,1.0
2013-08-06,9.49,9.58,9.4199,9.57,1982700,4.95920832624949,5.0062398066881,4.92257602870785,5.00101408663936,3794118.28706738,0.0,1.0
2013-08-07,9.57,9.585,9.44,9.46,1000000,5.00101408663936,5.00885266671247,4.93307972600581,4.94353116610328,1913611.88635063,0.0,1.0
2013-08-08,9.78,9.83,9.68,9.71,1090800,5.1107542076628,5.13688280790647,5.05849700717545,5.07417416732165,2087367.84563126,0.0,1.0
2013-08-09,10.01,10.02,9.88,9.91,3882800,5.2309457687837,5.23617148883244,5.16301140815015,5.17868856829635,7430172.23232221,0.0,1.0
2013-08-12,9.9,9.94,9.87,9.87,933300,5.17346284824762,5.19436572844256,5.15778568810141,5.15778568810141,1785973.97353104,0.0,1.0
2013-08-13,10.0,10.025,9.875,9.93,800000,5.22572004873497,5.23878434885681,5.16039854812578,5.18914000839382,1530889.5090805,0.0,1.0
2013-08-14,10.09,10.13,9.9718,10.0,1978200,5.27275152917358,5.29365440936852,5.21098351819754,5.22572004873497,3785507.03357881,0.0,1.0
2013-08-15,10.02,10.05,9.8,9.95,1608700,5.23617148883244,5.25184864897864,5.12120564776027,5.19959144849129,3078427.44157225,0.0,1.0
2013-08-16,10.23,10.25,10.15,10.17,1168500,5.34591160985587,5.35636304995334,5.30410584946599,5.31455728956346,2236055.48920071,0.0,1.0
2013-08-19,9.91,10.07,9.88,10.07,1096500,5.17868856829635,5.26230008907611,5.16301140815015,5.26230008907611,2098275.43338346,0.0,1.0
2013-08-20,9.93,9.95,9.82,9.84,2140300,5.18914000839382,5.19959144849129,5.13165708785774,5.14210852795521,4095703.52035624,0.0,1.0
2013-08-21,9.76,9.88,9.72,9.79,1156700,5.10030276756533,5.16301140815015,5.07939988737039,5.11597992771153,2213474.86894177,0.0,1.0
2013-08-22,10.03,10.04,9.94,9.97,900700,5.24139720888117,5.24662292892991,5.19436572844256,5.21004288858876,1723590.22603601,0.0,1.0
2013-08-23,10.23,10.23,10.07,10.11,889200,5.34591160985587,5.34591160985587,5.26230008907611,5.28320296927105,1701583.68934298,0.0,1.0
2013-08-26,10.02,10.1074,10.01,10.09,667100,5.23617148883244,5.28184428205838,5.2309457687837,5.27275152917358,1276570.4893845,0.0,1.0
2013-08-27,9.64,9.79,9.62,9.73,1173000,5.03759412698051,5.11597992771153,5.02714268688304,5.08462560741912,2244666.74268928,0.0,1.0
2013-08-28,9.69,9.74,9.51,9.52,4064500,5.06372272722418,5.08985132746786,4.96965976634695,4.97488548639569,7777875.51207212,0.0,1.0
2013-08-29,9.72,9.795,9.66,9.69,988700,5.07939988737039,5.1185927877359,5.04804556707798,5.06372272722418,1891988.07203486,0.0,1.0
2013-08-30,9.58,9.7,9.53,9.69,804500,5.0062398066881,5.06894844727292,4.98011120644443,5.06372272722418,1539500.76256908,0.0,1.0
2013-09-03,9.79,9.84,9.72,9.73,934600,5.11597992771153,5.14210852795521,5.07939988737039,5.08462560741912,1788461.66898329,0.0,1.0
2013-09-04,9.95,9.95,9.74,9.77,2467100,5.19959144849129,5.19959144849129,5.08985132746786,5.10552848761406,4721071.88481563,0.0,1.0
2013-09-05,9.96,9.975,9.805,9.82,5158200,5.20481716854003,5.21265574861313,5.12381850778464,5.13165708785774,9870792.83217379,0.0,1.0
2013-09-06,10.02,10.1,9.92,10.04,2189700,5.23617148883244,5.27797724922232,5.18391428834509,5.24662292892991,4190235.94754196,0.0,1.0
2013-09-09,10.14,10.16,10.075,10.08,1892400,5.29888012941726,5.30933156951473,5.26491294910048,5.26752580912485,3621319.13372992,0.0,1.0
2013-09-10,10.36,10.37,10.28,10.33,1350600,5.41384597048943,5.41907169053816,5.37204021009955,5.39816881034322,2584524.21370515,0.0,1.0
2013-09-11,10.55,10.55,10.41,10.42,1317100,5.51313465141539,5.51313465141539,5.4399745707331,5.44520029078184,2520418.21551241,0.0,1.0
2013-09-12,10.53,10.5838,10.48,10.5,1147600,5.50268321131792,5.53079758518012,5.47655461107425,5.48700605117172,2196061.00077598,0.0,1.0
2013-09-13,10.58,10.58,10.5,10.53,712100,5.5288118115616,5.5288118115616,5.48700605117172,5.50268321131792,1362683.02427028,0.0,1.0
2013-09-16,10.65,10.69,10.62,10.67,1702400,5.56539185190274,5.58629473209768,5.54971469175654,5.57584329200021,3257732.8753233,0.0,1.0
2013-09-17,10.71,10.7395,10.62,10.62,1284000,5.59674617219515,5.61216204633892,5.54971469175654,5.54971469175654,2457077.6620742,0.0,1.0
2013-09-18,11.27,11.3,10.81,10.85,2346100,5.88938649492431,5.90506365507051,5.6490033726825,5.66990625287744,4489524.8465672,0.0,1.0
2013-09-19,11.2,11.26,11.07,11.25,1667600,5.85280645458316,5.88416077487557,5.78487209394961,5.87893505482684,3191139.1816783,0.0,1.0
2013-09-20,11.16,11.21,11.08,11.11,1216100,5.83190357438822,5.8580321746319,5.79009781399835,5.80577497414455,2327143.414991,0.0,1.0
2013-09-23,11.16,11.2003,11.051,11.14,1406600,5.83190357438822,5.85296322618463,5.77494322585701,5.82145213429076,2691686.47934079,0.0,1.0
2013-09-24,11.19,11.28,11.1519,11.21,1259900,5.84758073453443,5.89461221497304,5.82767074114875,5.8580321746319,2410959.61561315,0.0,1.0
2013-09-25,11.29,11.31,11.15,11.2,282533,5.97097304918518,5.98155050365673,5.89693086788439,5.92337450406325,534217.378595485,0.136125,1.0
2013-09-26,11.22,11.29,11.18,11.27,202658,5.93395195853479,5.97097304918518,5.91279704959171,5.96039559471364,383188.602787653,0.0,1.0
2013-09-27,11.18,11.25,11.04,11.21,790400,5.91279704959171,5.9498181402421,5.83875486829091,5.92866323129902,1494499.46038824,0.0,1.0
2013-09-30,11.18,11.24,11.08,11.1,1239500,5.91279704959171,5.94452941300633,5.859909777234,5.87048723170554,2343664.07028242,0.0,1.0
2013-10-01,11.44,11.48,11.35,11.36,1161600,6.05030395772175,6.07145886666483,6.00270541259981,6.00799413983558,2196369.65231146,0.0,1.0
2013-10-02,11.63,11.63,11.46,11.56,1443100,6.15078977520139,6.15078977520139,6.06088141219329,6.11376868455099,2728633.81994721,0.0,1.0
2013-10-03,11.47,11.53,11.445,11.49,966000,6.06617013942906,6.09790250284368,6.05294832133963,6.0767475939006,1826526.41540365,0.0,1.0
2013-10-04,11.66,11.73,11.57,11.59,1140300,6.1666559569087,6.2036770475591,6.11905741178677,6.12963486625831,2156095.31209605,0.0,1.0
2013-10-07,11.61,11.67,11.52,11.55,1095300,6.14021232072985,6.17194468414447,6.09261377560791,6.10847995731522,2071008.67783811,0.0,1.0
2013-10-08,11.39,11.54,11.38,11.53,1760200,6.02386032154289,6.10319123007945,6.01857159430712,6.09790250284368,3328210.96935145,0.0,1.0
2013-10-09,11.61,11.66,11.53,11.57,1067100,6.14021232072985,6.1666559569087,6.09790250284368,6.11905741178677,2017687.7203698,0.0,1.0
2013-10-10,12.06,12.08,11.87,11.88,2010300,6.37820504633953,6.38878250081107,6.27771922885989,6.28300795609566,3801103.5744161,0.0,1.0
2013-10-11,12.12,12.19,12.0,12.01,3427000,6.40993740975416,6.44695850040455,6.34647268292491,6.35176141016068,6479819.90226532,0.0,1.0
2013-10-14,12.19,12.24,12.05,12.05,1140800,6.44695850040455,6.47340213658341,6.37291631910376,6.37291631910376,2157040.71914336,0.0,1.0
2013-10-15,12.2,12.24,12.15,12.15,1316100,6.45224722764032,6.47340213658341,6.42580359146147,6.42580359146147,2488500.42993037,0.0,1.0
2013-10-16,12.52,12.55,12.44,12.45,1492300,6.62148649918499,6.6373526808923,6.57917668129882,6.58446540853459,2821661.87340255,0.0,1.0
2013-10-17,12.66,12.66,12.44,12.46,1197700,6.69552868048578,6.69552868048578,6.57917668129882,6.58975413577036,2264628.04112728,0.0,1.0
2013-10-18,12.78,12.8,12.72,12.75,940200,6.75899340731503,6.76957086178657,6.7272610439004,6.74312722560771,1777743.41176243,0.0,1.0
2013-10-21,12.69,12.85,12.63,12.79,5375900,6.71139486219309,6.79601449796542,6.67966249877847,6.7642821345508,10164827.4912717,0.0,1.0
2013-10-22,12.71,12.898,12.68,12.77,4160900,6.72197231666463,6.82140038869712,6.70610613495732,6.75370468007926,7867488.36630749,0.0,1.0
2013-10-23,12.19,12.46,12.1217,12.45,11139600,6.44695850040455,6.58975413577036,6.41083649338424,6.58446540853459,21062912.6884373,0.0,1.0
2013-10-24,12.37,12.52,12.2501,12.5,6083500,6.54215559064842,6.62148649918499,6.47874375109153,6.61090904471344,11502767.5446254,0.0,1.0
2013-10-25,12.01,12.18,11.985,12.17,5174200,6.35176141016068,6.44166977316878,6.33853959207125,6.43638104593301,9783450.2883867,0.0,1.0
2013-10-28,11.8,11.86,11.77,11.86,3473500,6.24069813820949,6.27243050162412,6.22483195650218,6.27243050162412,6567742.75766519,0.0,1.0
2013-10-29,11.87,11.91,11.83,11.86,1642400,6.27771922885989,6.29887413780297,6.2565643199168,6.27243050162412,3105473.06900512,0.0,1.0
2013-10-30,11.64,11.79,11.63,11.74,2967400,6.15607850243716,6.23540941097372,6.15078977520139,6.20896577479487,5610801.74437762,0.0,1.0
2013-10-31,11.68,11.75,11.58,11.71,1852500,6.17723341138024,6.21425450203064,6.12434613902254,6.19309959308756,3502733.11028495,0.0,1.0
2013-11-01,11.54,11.68,11.48,11.65,1361300,6.10319123007945,6.17723341138024,6.07145886666483,6.16136722967293,2573965.22700723,0.0,1.0
2013-11-04,11.6,11.63,11.54,11.61,769200,6.13492359349408,6.15078977520139,6.10319123007945,6.14021232072985,1454414.20158228,0.0,1.0
2013-11-05,11.29,11.39,11.27,11.37,1375800,5.97097304918518,6.02386032154289,5.96039559471364,6.01328286707135,2601382.03137923,0.0,1.0
2013-11-06,11.48,11.52,11.41,11.42,1215800,6.07145886666483,6.09261377560791,6.03443777601443,6.0397265032502,2298851.77623991,0.0,1.0
2013-11-07,11.3,11.75,11.275,11.66,1835500,5.97626177642096,6.21425450203064,5.96303995833153,6.1666559569087,3470589.27067639,0.0,1.0
2013-11-08,11.28,11.31,11.15,11.23,2096200,5.96568432194941,5.98155050365673,5.89693086788439,5.93924068577056,3963524.50514402,0.0,1.0
2013-11-11,11.41,11.44,11.35,11.37,942200,6.03443777601443,6.05030395772175,6.00270541259981,6.01328286707135,1781525.03995167,0.0,1.0
2013-11-12,11.25,11.39,11.215,11.3,749300,5.9498181402421,6.02386032154289,5.9313075949169,5.97626177642096,1416787.00109933,0.0,1.0
2013-11-13,11.27,11.29,11.11,11.11,987300,5.96039559471364,5.97097304918518,5.87577595894131,5.87577595894131,1866800.75561907,0.0,1.0
2013-11-14,11.3,11.33,11.09,11.13,1372700,5.97626177642096,5.99212795812827,5.86519850446977,5.88635341341285,2595520.50768591,0.0,1.0
2013-11-15,11.34,11.36,11.24,11.34,824200,5.99741668536404,6.00799413983558,5.94452941300633,5.99741668536404,1558408.97678642,0.0,1.0
2013-11-18,11.45,11.57,11.44,11.53,1819900,6.05559268495752,6.11905741178677,6.05030395772175,6.09790250284368,3441092.57080031,0.0,1.0
2013-11-19,11.32,11.44,11.27,11.39,2130500,5.9868392308925,6.05030395772175,5.96039559471364,6.02386032154289,4028379.42858951,0.0,1.0
2013-11-20,11.13,11.34,11.075,11.23,1111600,5.88635341341285,5.99741668536404,5.85726541361611,5.93924068577056,2101828.94758043,0.0,1.0
2013-11-21,11.29,11.29,11.19,11.24,1891700,5.97097304918518,5.97097304918518,5.91808577682748,5.94452941300633,3576853.02279408,0.0,1.0
2013-11-22,11.52,11.52,11.42,11.46,927800,6.09261377560791,6.09261377560791,6.0397265032502,6.06088141219329,1754297.31698913,0.0,1.0
2013-11-25,11.46,11.52,11.43,11.48,739000,6.06088141219329,6.09261377560791,6.04501523048597,6.07145886666483,1397311.61592474,0.0,1.0
2013-11-26,11.68,11.7,11.48,11.51,1594500,6.17723341138024,6.18781086585178,6.07145886666483,6.08732504837214,3014903.07387279,0.0,1.0
2013-11-27,11.8,11.93,11.76,11.84,1313000,6.24069813820949,6.30945159227451,6.21954322926641,6.26185304715258,2482638.90623705,0.0,1.0
2013-11-29,11.89,12.09,11.85,12.06,1277200,6.28829668333143,6.39407122804684,6.26714177438835,6.37820504633953,2414947.76164963,0.0,1.0
2013-12-02,11.75,11.87,11.75,11.81,1289800,6.21425450203064,6.27771922885989,6.21425450203064,6.24598686544526,2438772.01924185,0.0,1.0
2013-12-03,11.71,11.89,11.66,11.75,2040300,6.19309959308756,6.28829668333143,6.1666559569087,6.21425450203064,3857827.99725472,0.0,1.0
2013-12-04,11.6,11.68,11.52,11.52,1036200,6.13492359349408,6.17723341138024,6.09261377560791,6.09261377560791,1959261.56484602,0.0,1.0
2013-12-05,11.37,11.565,11.33,11.54,1506900,6.01328286707135,6.11641304816888,5.99212795812827,6.10319123007945,2849267.75918401,0.0,1.0
2013-12-06,11.55,11.56,11.2828,11.39,1982600,6.10847995731522,6.11376868455099,5.96716516557543,6.02386032154289,3748728.02399511,0.0,1.0
2013-12-09,11.58,11.62,11.54,11.55,1269700,6.12434613902254,6.14550104796562,6.10319123007945,6.10847995731522,2400766.65593997,0.0,1.0
2013-12-10,11.53,11.61,11.5,11.51,881300,6.09790250284368,6.14021232072985,6.08203632113637,6.08732504837214,1666374.46158927,0.0,1.0
2013-12-11,11.36,11.55,11.35,11.54,831800,6.00799413983558,6.10847995731522,6.00270541259981,6.10319123007945,1572779.16390554,0.0,1.0
2013-12-12,11.25,11.33,11.22,11.26,707600,5.9498181402421,5.99212795812827,5.93395195853479,5.95510686747787,1337940.05335364,0.0,1.0
2013-12-13,11.33,11.37,11.205,11.35,631500,5.99212795812827,6.01328286707135,5.92601886768113,6.00270541259981,1194049.100753,0.0,1.0
2013-12-16,11.53,11.64,11.51,11.56,1378700,6.09790250284368,6.15607850243716,6.08732504837214,6.11376868455099,2606865.39225363,0.0,1.0
2013-12-17,11.41,11.47,11.36,11.47,504500,6.03443777601443,6.06617013942906,6.00799413983558,6.06617013942906,953915.71073617,0.0,1.0
2013-12-18,11.76,11.77,11.52,11.62,1268300,6.21954322926641,6.22483195650218,6.09261377560791,6.14550104796562,2398119.5162075,0.0,1.0
2013-12-19,11.87,11.9,11.79,11.79,1151400,6.27771922885989,6.2935854105672,6.23540941097372,6.23540941097372,2177083.34854633,0.0,1.0
2013-12-20,11.9,11.99,11.84,11.86,1386800,6.2935854105672,6.34118395568914,6.26185304715258,6.27243050162412,2622180.98642006,0.0,1.0
2013-12-23,12.01,12.06,11.98,11.99,1265700,6.35176141016068,6.37820504633953,6.33589522845337,6.34118395568914,2393203.39956149,0.0,1.0
2013-12-24,12.1,12.15,12.06,12.06,531300,6.39935995528261,6.42580359146147,6.37820504633953,6.37820504633953,1004589.52847201,0.0,1.0
2013-12-26,12.17,12.2,12.13,12.18,642700,6.43638104593301,6.45224722764032,6.41522613698993,6.44166977316878,1215226.21861276,0.0,1.0
2013-12-27,12.35,12.37,12.225,12.27,1686700,6.53157813617688,6.54215559064842,6.46546904572975,6.48926831829072,3189236.13339683,0.0,1.0
2013-12-30,12.36,12.36,12.29,12.3,802100,6.53686686341265,6.53686686341265,6.49984577276226,6.50513449999803,1516621.98529531,0.0,1.0
2013-12-31,12.39,12.4,12.29,12.35,766200,6.55273304511997,6.55802177235574,6.49984577276226,6.53157813617688,1448741.75929842,0.0,1.0
2014-01-02,11.93,12.06,11.9,12.04,1384600,6.30945159227451,6.37820504633953,6.2935854105672,6.36762759186799,2618021.1954119,0.0,1.0
2014-01-03,11.82,11.88,11.79,11.83,826700,6.25127559268103,6.28300795609566,6.23540941097372,6.2565643199168,1563136.01202298,0.0,1.0
2014-01-06,12.03,12.07,11.98,12.02,1105900,6.36233886463222,6.3834937735753,6.33589522845337,6.35705013739645,2091051.30724109,0.0,1.0
2014-01-07,12.62,12.67,12.49,12.5,1853300,6.67437377154269,6.70081740772155,6.60562031747767,6.61090904471344,3504245.76156064,0.0,1.0
2014-01-08,12.7,12.8557,12.67,12.74,1703200,6.71668358942886,6.79902907248981,6.70081740772155,6.73783849837194,3220434.56595807,0.0,1.0
2014-01-09,12.64,12.82,12.5301,12.82,2488200,6.68495122601424,6.78014831625811,6.62682811369312,6.78014831625811,4704723.63023535,0.0,1.0
2014-01-10,12.78,12.8,12.63,12.66,2077700,6.75899340731503,6.76957086178657,6.67966249877847,6.69552868048578,3928544.44439354,0.0,1.0
2014-01-13,12.8,13.02,12.79,12.95,1293700,6.76957086178657,6.88592286097352,6.7642821345508,6.84890177032313,2446146.19421087,0.0,1.0
2014-01-14,13.05,13.06,12.87,12.905,1092300,6.90178904268084,6.90707776991661,6.80659195243696,6.82510249776216,2065336.23555425,0.0,1.0
2014-01-15,13.48,13.54,13.2,13.2,1926600,7.12920431381898,7.1609366772336,6.9811199512174,6.9811199512174,3642842.43469634,0.0,1.0
2014-01-16,13.22,13.42,13.08,13.4,1652700,6.99169740568894,7.09747195040435,6.91765522438815,7.08689449593281,3124948.45417972,0.0,1.0
2014-01-17,13.06,13.16,13.02,13.1,1381300,6.90707776991661,6.95996504227432,6.88592286097352,6.92823267885969,2611781.50889965,0.0,1.0
2014-01-21,13.0,13.12,12.885,13.12,1088100,6.87534540650198,6.93881013333123,6.81452504329062,6.93881013333123,2057394.81635684,0.0,1.0
2014-01-22,12.75,12.81,12.68,12.81,1283800,6.74312722560771,6.77485958902234,6.70610613495732,6.77485958902234,2427427.13467412,0.0,1.0
2014-01-23,12.68,12.88,12.65,12.88,3664200,6.70610613495732,6.81188067967273,6.69023995325001,6.81188067967273,6928321.00550936,0.0,1.0
2014-01-24,11.92,12.23,11.92,12.09,7486500,6.30416286503874,6.46811340934763,6.30416286503874,6.39407122804684,14155579.7193783,0.0,1.0
2014-01-27,11.74,12.04,11.7038,11.98,8564800,6.20896577479487,6.36762759186799,6.18982058220138,6.33589522845337,16194444.5576078,0.0,1.0
2014-01-28,12.03,12.085,11.91,12.0,6846500,6.36233886463222,6.39142686442896,6.29887413780297,6.34647268292491,12945458.698821,0.0,1.0
2014-01-29,11.86,11.9903,11.76,11.79,2005800,6.27243050162412,6.34134261750621,6.21954322926641,6.23540941097372,3792594.9109903,0.0,1.0
2014-01-30,12.06,12.08,11.9,12.02,2251100,6.37820504633953,6.38878250081107,6.2935854105672,6.35705013739645,4256411.60840078,0.0,1.0
2014-01-31,11.91,11.99,11.7,11.73,1391400,6.29887413780297,6.34118395568914,6.18781086585178,6.2036770475591,2630878.73125532,0.0,1.0
2014-02-03,11.39,11.7,11.37,11.66,3132700,6.02386032154289,6.18781086585178,6.01328286707135,6.1666559569087,5923353.31421843,0.0,1.0
2014-02-04,11.67,11.7699,11.6,11.71,2041400,6.17194468414447,6.22477906922982,6.13492359349408,6.19309959308756,3859907.89275881,0.0,1.0
2014-02-05,11.88,11.91,11.78,11.84,1840600,6.28300795609566,6.29887413780297,6.23012068373795,6.26185304715258,3480232.42255896,0.0,1.0
2014-02-06,12.15,12.18,11.92,11.93,1216500,6.42580359146147,6.44166977316878,6.30416286503874,6.30945159227451,2300175.34610615,0.0,1.0
2014-02-07,12.34,12.36,12.21,12.33,1960400,6.52628940894111,6.53686686341265,6.45753595487609,6.52100068170534,3706751.95109453,0.0,1.0
2014-02-10,12.11,12.12,12.03,12.11,1320200,6.40464868251839,6.40993740975416,6.36233886463222,6.40464868251839,2496252.76771832,0.0,1.0
2014-02-11,12.42,12.4244,12.13,12.14,1761800,6.56859922682728,6.57092626681102,6.41522613698993,6.4205148642257,3331236.27190284,0.0,1.0
2014-02-12,12.24,12.25,12.16,12.17,1548300,6.47340213658341,6.47869086381918,6.43109231869724,6.43638104593301,2927547.46270131,0.0,1.0
2014-02-13,12.27,12.27,11.98,11.98,1339900,6.48926831829072,6.48926831829072,6.33589522845337,6.33589522845337,2533501.80538235,0.0,1.0
2014-02-14,12.2,12.3,12.18,12.29,1011400,6.45224722764032,6.50513449999803,6.44166977316878,6.49984577276226,1912369.37529943,0.0,1.0
2014-02-18,12.23,12.27,12.17,12.22,1001500,6.46811340934763,6.48926831829072,6.43638104593301,6.46282468211186,1893650.31576269,0.0,1.0
2014-02-19,12.1,12.31,12.1,12.12,853000,6.39935995528261,6.5104232272338,6.39935995528261,6.40993740975416,1612864.4227115,0.0,1.0
2014-02-20,12.18,12.22,12.07,12.13,679600,6.44166977316878,6.46282468211186,6.3834937735753,6.41522613698993,1284997.25870426,0.0,1.0
2014-02-21,12.16,12.2501,12.15,12.21,609800,6.43109231869724,6.47874375109153,6.42580359146147,6.45753595487609,1153018.43489974,0.0,1.0
2014-02-24,12.51,12.57,12.27,12.28,3280500,6.61619777194922,6.64793013536384,6.48926831829072,6.49455704552649,6202815.63740338,0.0,1.0
2014-02-25,12.48,12.57,12.42,12.49,1333900,6.6003315902419,6.64793013536384,6.56859922682728,6.60562031747767,2522156.92081462,0.0,1.0
2014-02-26,12.38,12.45,12.33,12.43,902700,6.5474443178842,6.58446540853459,6.52100068170534,6.57388795406305,1706837.88321415,0.0,1.0
2014-02-27,12.41,12.4254,12.23,12.27,765600,6.56331049959151,6.57145513953459,6.46811340934763,6.48926831829072,1447607.27084165,0.0,1.0
2014-02-28,12.31,12.45,12.275,12.34,1193600,6.5104232272338,6.58446540853459,6.4919126819086,6.52628940894111,2256875.70333933,0.0,1.0
2014-03-03,11.89,12.38,11.89,12.06,2868900,6.28829668333143,6.5474443178842,6.28829668333143,6.37820504633953,5424556.55605748,0.0,1.0
2014-03-04,12.4,12.43,12.28,12.29,1711500,6.55802177235574,6.57388795406305,6.49455704552649,6.49984577276226,3236128.32294342,0.0,1.0
2014-03-05,12.66,12.68,12.53,12.54,1739400,6.69552868048578,6.70610613495732,6.62677522642076,6.63206395365653,3288882.03618334,0.0,1.0
2014-03-06,12.76,12.84,12.69,12.76,2903600,6.74841595284348,6.79072577072965,6.71139486219309,6.74841595284348,5490167.80514082,0.0,1.0
2014-03-07,12.57,12.68,12.43,12.68,2548300,6.64793013536384,6.70610613495732,6.57388795406305,6.70610613495732,4818361.55732207,0.0,1.0
2014-03-10,12.65,12.67,12.46,12.59,879000,6.69023995325001,6.70081740772155,6.58975413577036,6.65850758983538,1662025.58917164,0.0,1.0
2014-03-11,12.51,12.68,12.46,12.57,1119500,6.61619777194922,6.70610613495732,6.58975413577036,6.64793013536384,2116766.37892793,0.0,1.0
2014-03-12,12.45,12.45,12.25,12.35,944700,6.58446540853459,6.58446540853459,6.47869086381918,6.53157813617688,1786252.07518823,0.0,1.0
2014-03-13,12.13,12.49,12.08,12.46,1714800,6.41522613698993,6.60562031747767,6.38878250081107,6.58975413577036,3242368.00945567,0.0,1.0
2014-03-14,12.06,12.16,11.92,11.99,2168300,6.37820504633953,6.43109231869724,6.30416286503874,6.34118395568914,4099852.20136618,0.0,1.0
2014-03-17,12.2,12.25,12.11,12.13,1138300,6.45224722764032,6.47869086381918,6.40464868251839,6.41522613698993,2152313.6839068,0.0,1.0
2014-03-18,12.41,12.44,12.27,12.31,1110100,6.56331049959151,6.57917668129882,6.48926831829072,6.5104232272338,2098992.7264385,0.0,1.0
2014-03-19,12.12,12.425,12.0,12.37,1939900,6.40993740975416,6.57124359044516,6.34647268292491,6.54215559064842,3667990.2621548,0.0,1.0
2014-03-20,12.1,12.12,11.94,11.99,1883000,6.39935995528261,6.40993740975416,6.31474031951028,6.34118395568914,3560402.94017088,0.0,1.0
2014-03-21,11.93,12.17,11.91,12.1,1663000,6.30945159227451,6.43638104593301,6.29887413780297,6.39935995528261,3144423.83935431,0.0,1.0
2014-03-24,11.99,12.025,11.77,11.95,1574000,6.34118395568914,6.35969450101433,6.22483195650218,6.32002904674605,2976141.38493306,0.0,1.0
2014-03-25,11.9,11.96,11.76,11.87,2254900,6.2935854105672,6.32531777398182,6.21954322926641,6.27771922885989,4263596.70196034,0.0,1.0
2014-03-26,11.75,11.96,11.75,11.95,1813200,6.33679695644707,6.45005034886016,6.33679695644707,6.44465733017382,3362124.45284745,0.231705,1.0
2014-03-27,11.73,11.81,11.73,11.765,1702900,6.32601091907439,6.36915506856509,6.32601091907439,6.34488648447657,3157600.77804651,0.0,1.0
2014-03-28,12.01,12.05,11.9,11.9,1569600,6.47701544229185,6.4985875170372,6.41769223674213,6.41769223674213,2910429.37413929,0.0,1.0
2014-03-31,12.01,12.17,11.99,12.16,1914100,6.47701544229185,6.56330374127326,6.46622940491918,6.55791072258692,3549218.18618758,0.0,1.0
2014-04-01,12.33,12.37,12.26,12.37,1400600,6.64959204025466,6.67116411500002,6.6118409094503,6.67116411500002,2597061.27766278,0.0,1.0
2014-04-02,12.3,12.32,12.19,12.22,726400,6.63341298419565,6.64419902156833,6.57408977864593,6.59026883470495,1346926.54012155,0.0,1.0
2014-04-03,12.73,12.73,12.54,12.54,2244300,6.86531278770818,6.86531278770818,6.76284543266776,6.76284543266776,4161491.23622631,0.0,1.0
2014-04-04,12.6,12.78,12.6,12.72,1314000,6.79520354478579,6.89227788113987,6.79520354478579,6.85991976902184,2436483.3063322,0.0,1.0
2014-04-07,12.64,12.73,12.55,12.68,1333100,6.81677561953114,6.86531278770818,6.7682384513541,6.83834769427649,2471899.46398133,0.0,1.0
2014-04-08,12.53,12.63,12.45,12.46,1082700,6.75745241398142,6.8113826008448,6.71430826449072,6.71970128317706,2007595.49145044,0.0,1.0
2014-04-09,12.69,12.71,12.555,12.67,901900,6.84374071296283,6.85452675033551,6.77093496069727,6.83295467559015,1672347.25569332,0.0,1.0
2014-04-10,12.21,12.465,12.21,12.46,1349200,6.58487581601861,6.72239779252023,6.58487581601861,6.71970128317706,2501752.87435572,0.0,1.0
2014-04-11,12.18,12.295,12.07,12.1,2427500,6.5686967599596,6.63071647485248,6.50937355440988,6.52555261046889,4501189.66980322,0.0,1.0
2014-04-14,12.24,12.27,12.1,12.17,657200,6.60105487207762,6.61723392813664,6.52555261046889,6.56330374127326,1218612.50298442,0.0,1.0
2014-04-15,12.15,12.29,11.94,12.25,992500,6.55251770390058,6.62801996550931,6.43926431148749,6.60644789076396,1840342.22339019,0.0,1.0
2014-04-16,12.34,12.35,12.16,12.25,776800,6.654985058941,6.66037807762734,6.55791072258692,6.60644789076396,1440380.69433703,0.0,1.0
2014-04-17,12.31,12.37,12.2,12.27,682400,6.63880600288199,6.67116411500002,6.57948279733227,6.61723392813664,1265339.58009216,0.0,1.0
2014-04-21,12.27,12.41,12.26,12.32,611100,6.61723392813664,6.69273618974537,6.6118409094503,6.64419902156833,1133131.61986272,0.0,1.0
2014-04-22,12.38,12.46,12.34,12.4,865100,6.67655713368636,6.71970128317706,6.654985058941,6.68734317105903,1604110.88912328,0.0,1.0
2014-04-23,12.35,12.38,12.295,12.38,435700,6.66037807762734,6.67655713368636,6.63071647485248,6.67655713368636,807896.329200108,0.0,1.0
2014-04-24,12.42,12.48,12.25,12.42,705500,6.69812920843171,6.73048732054973,6.60644789076396,6.69812920843171,1308172.73410759,0.0,1.0
2014-04-25,12.23,12.28,12.145,12.27,615800,6.59566185339129,6.62262694682298,6.54982119455741,6.61723392813664,1141846.59059313,0.0,1.0
2014-04-28,12.19,12.22,12.06,12.16,741000,6.57408977864593,6.59026883470495,6.50398053572354,6.55791072258692,1373998.57685857,0.0,1.0
2014-04-29,12.43,12.48,12.34,12.34,2782700,6.70352222711804,6.73048732054973,6.654985058941,6.654985058941,5159818.94713138,0.0,1.0
2014-04-30,12.35,12.37,12.16,12.22,3404000,6.66037807762734,6.67116411500002,6.55791072258692,6.59026883470495,6311863.90772818,0.0,1.0
2014-05-01,12.38,12.47,12.35,12.41,1343100,6.67655713368636,6.7250943018634,6.66037807762734,6.69273618974537,2490441.95489709,0.0,1.0
2014-05-02,12.35,12.37,12.22,12.22,1046800,6.66037807762734,6.67116411500002,6.59026883470495,6.59026883470495,1941027.94906283,0.0,1.0
2014-05-05,12.32,12.33,12.1,12.13,1549300,6.64419902156833,6.64959204025466,6.52555261046889,6.54173166652791,2872788.11758028,0.0,1.0
2014-05-06,12.25,12.33,12.18,12.25,927400,6.60644789076396,6.64959204025466,6.5686967599596,6.60644789076396,1719630.60752853,0.0,1.0
2014-05-07,12.28,12.32,12.18,12.28,1016600,6.62262694682298,6.64419902156833,6.5686967599596,6.62262694682298,1885029.6264972,0.0,1.0
2014-05-08,12.43,12.55,12.39,12.4,1101700,6.70352222711804,6.7682384513541,6.68195015237269,6.68734317105903,2042826.2241904,0.0,1.0
2014-05-09,12.32,12.38,12.2401,12.37,976500,6.64419902156833,6.67655713368636,6.60110880226449,6.67116411500002,1810674.23792496,0.0,1.0
2014-05-12,12.37,12.43,12.35,12.38,879100,6.67116411500002,6.70352222711804,6.66037807762734,6.67655713368636,1630070.37640536,0.0,1.0
2014-05-13,12.33,12.38,12.325,12.38,528300,6.64959204025466,6.67655713368636,6.6468955309115,6.67655713368636,979599.795080141,0.0,1.0
2014-05-14,12.36,12.45,12.35,12.38,5255500,6.66577109631368,6.71430826449072,6.66037807762734,6.67655713368636,9745006.10078303,0.0,1.0
2014-05-15,12.12,12.18,11.97,12.17,6545400,6.53633864784157,6.5686967599596,6.4554433675465,6.56330374127326,12136802.0040082,0.0,1.0
2014-05-16,12.21,12.26,12.16,12.22,1119600,6.58487581601861,6.6118409094503,6.55791072258692,6.59026883470495,2076017.28292963,0.0,1.0
2014-05-19,12.15,12.19,12.08,12.1,679800,6.55251770390058,6.57408977864593,6.51476657309622,6.52555261046889,1260518.53245406,0.0,1.0
2014-05-20,12.18,12.29,12.16,12.26,876600,6.5686967599596,6.62801996550931,6.55791072258692,6.6118409094503,1625434.75367642,0.0,1.0
2014-05-21,12.38,12.41,12.31,12.32,830300,6.67655713368636,6.69273618974537,6.63880600288199,6.64419902156833,1539583.0207364,0.0,1.0
2014-05-22,12.5,12.53,12.39,12.43,1527600,6.74127335792241,6.75745241398142,6.68195015237269,6.70352222711804,2832550.91229306,0.0,1.0
2014-05-23,12.56,12.58,12.46,12.49,867100,6.77363147004044,6.78441750741311,6.71970128317706,6.73588033923607,1607819.38730643,0.0,1.0
2014-05-27,12.75,12.8201,12.69,12.77,1711300,6.87609882508086,6.91390388607209,6.84374071296283,6.88688486245353,3173176.47041575,0.0,1.0
2014-05-28,12.8,12.84,12.77,12.82,1058500,6.90306391851255,6.9246359932579,6.88688486245353,6.91384995588522,1962722.66343428,0.0,1.0
2014-05-29,12.78,12.78,12.68,12.77,534300,6.89227788113987,6.89227788113987,6.83834769427649,6.88688486245353,990725.289629602,0.0,1.0
2014-05-30,12.87,12.89,12.81,12.81,723900,6.94081504931691,6.95160108668959,6.90845693719889,6.90845693719889,1342290.91739261,0.0,1.0
2014-06-02,12.79,12.85,12.76,12.84,750500,6.89767089982621,6.93002901194424,6.8814918437672,6.9246359932579,1391613.94322855,0.0,1.0
2014-06-03,12.81,12.83,12.72,12.74,1007800,6.90845693719889,6.91924297457156,6.85991976902184,6.87070580639452,1868712.23449132,0.0,1.0
2014-06-04,12.79,12.85,12.71,12.76,921300,6.89767089982621,6.93002901194424,6.85452675033551,6.8814918437672,1708319.68806991,0.0,1.0
2014-06-05,13.17,13.19,12.95,13.13,3121800,7.10260560990705,7.11339164727973,6.98395919880762,7.0810335351617,5788594.81408514,0.0,1.0
2014-06-06,13.53,13.6,13.44,13.56,2397100,7.29675428261522,7.33450541341958,7.24821711443817,7.31293333867423,4444820.49741927,0.0,1.0
2014-06-09,13.54,13.54,13.3231,13.4,1806200,7.30214730130155,7.30214730130155,7.18517272599488,7.22664503969282,3349144.70920642,0.0,1.0
2014-06-10,13.41,13.42,13.31,13.36,1191200,7.23203805837916,7.2374310770655,7.17810787151578,7.20507296494747,2208781.51788655,0.0,1.0
2014-06-11,13.19,13.27,13.16,13.26,1267100,7.11339164727973,7.15653579677043,7.09721259122071,7.15114277808409,2349519.02393724,0.0,1.0
2014-06-12,13.12,13.18,13.1,13.16,1429800,7.07564051647536,7.10799862859339,7.06485447910269,7.09721259122071,2651205.35113682,0.0,1.0
2014-06-13,13.15,13.25,13.12,13.205,1653800,7.09181957253438,7.14574975939775,7.07564051647536,7.12148117530923,3066557.14765007,0.0,1.0
2014-06-16,13.04,13.12,12.99,13.05,1497300,7.03249636698466,7.07564051647536,7.00553127355297,7.037889385671,2776367.16481827,0.0,1.0
2014-06-17,13.0,13.02,12.89,12.89,896500,7.01092429223931,7.02171032961198,6.95160108668959,6.95160108668959,1662334.3105988,0.0,1.0
2014-06-18,13.13,13.13,12.98,13.0,1261600,7.0810335351617,7.0810335351617,7.00013825486663,7.01092429223931,2339320.65393357,0.0,1.0
2014-06-19,13.26,13.37,13.225,13.34,1169600,7.15114277808409,7.21046598363381,7.13226721268191,7.1942869275748,2168729.73750848,0.0,1.0
2014-06-20,13.12,13.19,13.085,13.16,1005200,7.07564051647536,7.11339164727973,7.05676495107318,7.09721259122071,1863891.18685322,0.0,1.0
2014-06-23,13.12,13.15,13.05,13.11,945700,7.07564051647536,7.09181957253438,7.037889385671,7.07024749778902,1753563.36590439,0.0,1.0
2014-06-24,12.95,13.1,12.93,13.07,1095500,6.98395919880762,7.06485447910269,6.97317316143494,7.04867542304367,2031329.87982263,0.0,1.0
2014-06-25,12.96,12.96,12.8175,12.82,1317400,6.98935221749395,6.98935221749395,6.91250170121364,6.91384995588522,2442787.75324357,0.0,1.0
2014-06-26,12.81,12.89,12.67,12.89,1750900,6.90845693719889,6.95160108668959,6.83295467559015,6.95160108668959,3246604.7344422,0.0,1.0
2014-06-27,12.81,12.82,12.74,12.77,1053100,6.90845693719889,6.91384995588522,6.87070580639452,6.88688486245353,1952709.71833976,0.0,1.0
2014-06-30,12.77,12.81,12.68,12.71,781000,6.88688486245353,6.90845693719889,6.83834769427649,6.85452675033551,1448168.54052165,0.0,1.0
2014-07-01,12.97,13.04,12.89,12.89,941300,6.99474523618029,7.03249636698466,6.95160108668959,6.95160108668959,1745404.66990145,0.0,1.0
2014-07-02,12.96,13.015,12.85,12.89,764300,6.98935221749395,7.01901382026881,6.93002901194424,6.95160108668959,1417202.58069232,0.0,1.0
2014-07-03,13.17,13.178,13.06,13.07,663700,7.10260560990705,7.10692002485612,7.04328240435733,7.04867542304367,1230665.12207967,0.0,1.0
2014-07-07,12.78,12.79,12.69,12.74,1021200,6.9509010728641,6.95633996259248,6.90195106530872,6.9291455139506,1877589.08711132,0.108702,1.0
2014-07-08,12.48,12.58,12.43,12.57,1267000,6.78773438101283,6.84212327829659,6.76053993237095,6.83668438856821,2329519.55872507,0.0,1.0
2014-07-09,12.69,12.69,12.56,12.57,776900,6.90195106530872,6.90195106530872,6.83124549883984,6.83668438856821,1428416.53131295,0.0,1.0
2014-07-10,12.43,12.47,12.19,12.21,1412500,6.76053993237095,6.78229549128446,6.63000657888994,6.64088435834669,2597037.39281702,0.0,1.0
2014-07-11,12.32,12.35,12.25,12.32,1319500,6.70071214535882,6.71702881454395,6.66263991726019,6.70071214535882,2426046.6122634,0.0,1.0
2014-07-14,12.42,12.4901,12.39,12.45,950100,6.75510104264258,6.79322765963849,6.73878437345745,6.7714177118277,1746863.87746226,0.0,1.0
2014-07-15,12.23,12.355,12.14,12.33,1762100,6.65176213780344,6.71974825940814,6.60281213024806,6.7061510350872,3239815.63885513,0.0,1.0
2014-07-16,12.4,12.46,12.345,12.42,699200,6.74422326318583,6.77685660155608,6.71430936967976,6.75510104264258,1285556.49207622,0.0,1.0
2014-07-17,12.1,12.36,12.09,12.25,217390,6.58105657133456,6.72246770427232,6.57561768160618,6.66263991726019,399695.546070436,0.0,1.0
2014-07-18,12.19,12.21,12.04,12.12,160697,6.63000657888994,6.64088435834669,6.5484232329643,6.59193435079131,295459.198522843,0.0,1.0
2014-07-21,12.13,12.17,12.04,12.07,1040800,6.59737324051968,6.61912879943319,6.5484232329643,6.56473990214943,1913625.85376563,0.0,1.0
2014-07-22,12.32,12.41,12.27,12.3,1025400,6.70071214535882,6.7496621529142,6.67351769671694,6.68983436590207,1885311.25139439,0.0,1.0
2014-07-23,12.4,12.465,12.35,12.46,859400,6.74422326318583,6.77957604642027,6.71702881454395,6.77685660155608,1580101.9011589,0.0,1.0
2014-07-24,12.67,12.72,12.62,12.65,1317900,6.89107328585197,6.91826773449385,6.86387883721009,6.88019550639522,2423104.83539366,0.0,1.0
2014-07-25,12.71,12.79,12.6406,12.72,861000,6.91282884476547,6.95633996259248,6.87508295005054,6.91826773449385,1583043.67802864,0.0,1.0
2014-07-28,12.64,12.67,12.53,12.61,1080000,6.87475661666684,6.89107328585197,6.81492882965471,6.85843994748172,1985699.38707425,0.0,1.0
2014-07-29,12.61,12.72,12.6,12.7,983900,6.85843994748172,6.91826773449385,6.85300105775334,6.9073899550371,1809008.91383551,0.0,1.0
2014-07-30,12.79,12.86,12.7,12.79,1786100,6.95633996259248,6.99441219069111,6.9073899550371,6.95633996259248,3283942.29190122,0.0,1.0
2014-07-31,12.29,12.4599,12.27,12.38,1550800,6.68439547617369,6.7768022126588,6.67351769671694,6.73334548372908,2851317.23099514,0.0,1.0
2014-08-01,12.16,12.37,12.08,12.26,1874600,6.61368990970481,6.7279065940007,6.57017879187781,6.66807880698857,3446659.3250087,0.0,1.0
2014-08-04,12.17,12.239,12.08,12.19,1089700,6.61912879943319,6.65665713855898,6.57017879187781,6.63000657888994,2003533.90934705,0.0,1.0
2014-08-05,11.78,12.01,11.75,11.99,1984100,6.40701210002654,6.53210656377918,6.39069543084141,6.52122878432242,3647987.1795315,0.0,1.0
2014-08-06,11.81,11.845,11.725,11.78,918100,6.42332876921166,6.44236488326098,6.37709820652047,6.40701210002654,1688028.34006747,0.0,1.0
2014-08-07,11.52,11.78,11.47,11.735,1522000,6.26560096708877,6.40701210002654,6.23840651844689,6.38253709624884,2798365.24733982,0.0,1.0
2014-08-08,11.79,11.79,11.62,11.68,1350100,6.41245098975491,6.41245098975491,6.31998986437252,6.35262320274278,2482308.09489717,0.0,1.0
2014-08-11,11.61,11.73,11.59,11.65,1145500,6.31455097464415,6.37981765138466,6.3036731951874,6.33630653355765,2106128.37767922,0.0,1.0
2014-08-12,11.76,11.85,11.7,11.75,1027100,6.39613432056978,6.44508432812516,6.36350098219953,6.39069543084141,1888436.88931849,0.0,1.0
2014-08-13,11.82,11.88,11.765,11.82,1028800,6.42876765894004,6.46140099731029,6.39885376543397,6.42876765894004,1891562.52724258,0.0,1.0
2014-08-14,11.78,11.8,11.72,11.8,956900,6.40701210002654,6.41788987948329,6.37437876165628,6.41788987948329,1759366.42915866,0.0,1.0
2014-08-15,11.79,11.95,11.59,11.93,2049400,6.41245098975491,6.49947322540892,6.3036731951874,6.48859544595217,3768048.44802775,0.0,1.0
2014-08-18,11.84,11.87,11.815,11.83,757300,6.43964543839679,6.45596210758192,6.42604821407585,6.43420654866841,1392379.76465864,0.0,1.0
2014-08-19,11.85,11.88,11.82,11.86,674300,6.44508432812516,6.46140099731029,6.42876765894004,6.45052321785354,1239775.0895409,0.0,1.0
2014-08-20,11.79,11.84,11.74,11.76,639900,6.41245098975491,6.43964543839679,6.38525654111303,6.39613432056978,1176526.88684149,0.0,1.0
2014-08-21,11.98,12.02,11.92,11.92,1200200,6.51578989459405,6.53754545350755,6.4831565562238,6.4831565562238,2206700.37441344,0.0,1.0
2014-08-22,11.89,12.01,11.83,11.95,895500,6.46683988703867,6.53210656377918,6.43420654866841,6.49947322540892,1646475.7417824,0.0,1.0
2014-08-25,12.13,12.18,12.03,12.07,2125900,6.59737324051968,6.62456768916156,6.54298434323593,6.56473990214943,3908702.15461218,0.0,1.0
2014-08-26,12.26,12.37,12.241,12.26,1740400,6.66807880698857,6.7279065940007,6.65774491650465,6.66807880698857,3199917.79005928,0.0,1.0
2014-08-27,12.31,12.42,12.28,12.42,1112600,6.69527325563045,6.75510104264258,6.67895658644532,6.75510104264258,2045638.09079519,0.0,1.0
2014-08-28,12.11,12.19,12.09,12.14,1414300,6.58649546106293,6.63000657888994,6.57561768160618,6.60281213024806,2600346.89179548,0.0,1.0
2014-08-29,12.13,12.14,12.0139,12.12,626500,6.59737324051968,6.60281213024806,6.53422773077324,6.59193435079131,1151889.50555742,0.0,1.0
2014-09-02,12.16,12.19,12.12,12.19,837200,6.61368990970481,6.63000657888994,6.59193435079131,6.63000657888994,1539284.74709126,0.0,1.0
2014-09-03,12.4,12.46,12.36,12.42,1108600,6.74422326318583,6.77685660155608,6.72246770427232,6.75510104264258,2038283.64862085,0.0,1.0
2014-09-04,12.57,12.74,12.53,12.54,1566500,6.83668438856821,6.9291455139506,6.81492882965471,6.82036771938309,2880183.41652946,0.0,1.0
2014-09-05,12.68,12.69,12.57,12.68,1044500,6.89651217558035,6.90195106530872,6.83668438856821,6.89651217558035,1920428.7127769,0.0,1.0
2014-09-08,12.47,12.62,12.46,12.54,1038300,6.78229549128446,6.86387883721009,6.77685660155608,6.82036771938309,1909029.32740666,0.0,1.0
2014-09-09,12.33,12.46,12.29,12.46,1381100,6.7061510350872,6.77685660155608,6.68439547617369,6.77685660155608,2539305.02174838,0.0,1.0
2014-09-10,12.46,12.46,12.37,12.41,1072500,6.77685660155608,6.77685660155608,6.7279065940007,6.7496621529142,1971909.80799735,0.0,1.0
2014-09-11,12.36,12.42,12.33,12.36,1233200,6.72246770427232,6.75510104264258,6.7061510350872,6.72246770427232,2267374.52235182,0.0,1.0
2014-09-12,12.38,12.43,12.31,12.39,1051900,6.73334548372908,6.76053993237095,6.69527325563045,6.73878437345745,1934034.43079945,0.0,1.0
2014-09-15,12.32,12.37,12.29,12.37,675100,6.70071214535882,6.7279065940007,6.68439547617369,6.7279065940007,1241245.97797577,0.0,1.0
2014-09-16,12.39,12.4,12.24,12.25,850700,6.73878437345745,6.74422326318583,6.65720102753182,6.66263991726019,1564105.98942969,0.0,1.0
2014-09-17,12.4,12.55,12.4,12.52,1084300,6.74422326318583,6.82580660911146,6.74422326318583,6.80948993992633,1993605.41241168,0.0,1.0
2014-09-18,12.56,12.61,12.53,12.53,915100,6.83124549883984,6.85843994748172,6.81492882965471,6.81492882965471,1682512.50843671,0.0,1.0
2014-09-19,12.49,12.62,12.44,12.57,1530300,6.79317327074121,6.86387883721009,6.76597882209933,6.83668438856821,2813625.7148516,0.0,1.0
2014-09-22,12.35,12.5,12.3,12.49,841172,6.71702881454395,6.79861216046958,6.68983436590207,6.79317327074121,1546587.70817039,0.0,1.0
2014-09-23,12.17,12.37,12.17,12.32,798733,6.61912879943319,6.7279065940007,6.61912879943319,6.70071214535882,1468558.91531109,0.0,1.0
2014-09-24,12.15,12.156,12.0,12.05,1168574,6.66363632185843,6.66692700646182,6.58136920677376,6.60879157846865,2130694.62590963,0.101832,1.0
2014-09-25,12.04,12.15,11.995,12.13,937517,6.60330710412967,6.66363632185843,6.57862696960427,6.65266737318048,1709401.74400502,0.0,1.0
2014-09-26,12.22,12.22,12.05,12.08,907388,6.70202764223128,6.70202764223128,6.60879157846865,6.62524500148558,1654466.67067288,0.0,1.0
2014-09-29,11.94,11.97,11.84,11.88,1563935,6.54846236073989,6.56491578375682,6.49361761735011,6.51555551470602,2851567.72251649,0.0,1.0
2014-09-30,12.0,12.1203,11.92,11.97,1593867,6.58136920677376,6.64734743307167,6.53749341206193,6.56491578375682,2906143.60007557,0.0,1.0
2014-10-01,12.01,12.14,11.97,12.09,1977545,6.58685368111274,6.65815184751945,6.56491578375682,6.63072947582456,3605714.74634423,0.0,1.0
2014-10-02,11.75,11.88,11.6,11.87,2295162,6.44425734829931,6.51555551470602,6.36199023321463,6.51007104036704,4184834.96893821,0.0,1.0
2014-10-03,11.73,11.76,11.64,11.65,1450292,6.43328839962135,6.44974182263828,6.38392813057055,6.38941260490952,2644359.16801138,0.0,1.0
2014-10-06,11.84,11.9251,11.76,11.89,1126073,6.49361761735011,6.54029049397481,6.44974182263828,6.521039989045,2053201.328698,0.0,1.0
2014-10-07,11.54,11.69,11.53,11.67,1202243,6.32908338718076,6.41135050226544,6.32359891284179,6.40038155358748,2192084.28318402,0.0,1.0
2014-10-08,11.77,11.7899,11.52,11.64,1585356,6.45522629697726,6.46614040091183,6.31811443850281,6.38392813057055,2890625.24868224,0.0,1.0
2014-10-09,11.41,11.62,11.35,11.6,2702272,6.25778522077405,6.37295918189259,6.22487837474018,6.36199023321463,4927130.35558388,0.0,1.0
2014-10-10,11.31,11.6,11.3,11.52,1631022,6.20294047738427,6.36199023321463,6.19745600304529,6.31811443850281,2973889.38153714,0.0,1.0
2014-10-13,11.35,11.59,11.35,11.54,1841675,6.22487837474018,6.35650575887566,6.22487837474018,6.32908338718076,3357979.06266281,0.0,1.0
2014-10-14,11.38,11.48,11.317,11.41,1296437,6.24133179775712,6.2961765411469,6.20677960942155,6.25778522077405,2363830.91591154,0.0,1.0
2014-10-15,11.19,11.26,10.93,11.23,5521291,6.13712678531653,6.17551810568938,5.9945304525031,6.15906468267244,10067128.8782595,0.0,1.0
2014-10-16,10.9,11.04,10.69,10.71,2613091,5.97807702948616,6.05485967023186,5.86290306836762,5.87387201704558,4764524.07011694,0.0,1.0
2014-10-17,11.13,11.265,11.1,11.21,1569492,6.10421993928266,6.17826034285887,6.08776651626573,6.14809573399449,2861699.96064277,0.0,1.0
2014-10-20,11.26,11.28,11.14,11.16,1315799,6.17551810568938,6.18648705436733,6.10970441362164,6.1206733622996,2399134.20808376,0.0,1.0
2014-10-21,11.5,11.54,11.41,11.42,1383818,6.30714548982485,6.32908338718076,6.25778522077405,6.26326969511303,2523155.20954344,0.0,1.0
2014-10-22,11.34,11.485,11.32,11.43,1737799,6.2193939004012,6.29891877831639,6.20842495172325,6.268754169452,3168578.96052038,0.0,1.0
2014-10-23,11.5,11.61,11.46,11.5,1286915,6.30714548982485,6.36747470755361,6.28520759246894,6.30714548982485,2346469.17910419,0.0,1.0
2014-10-24,11.74,11.74,11.625,11.7,1584093,6.43877287396033,6.43877287396033,6.37570141906208,6.41683497660441,2888322.38441132,0.0,1.0
2014-10-27,11.52,11.56,11.34,11.38,1279448,6.31811443850281,6.34005233585872,6.2193939004012,6.24133179775712,2332854.38297517,0.0,1.0
2014-10-28,11.74,11.74,11.65,11.7,2169489,6.43877287396033,6.43877287396033,6.38941260490952,6.41683497660441,3955691.76900228,0.0,1.0
2014-10-29,11.13,11.35,11.061,11.32,4476148,6.10421993928266,6.22487837474018,6.06637706634371,6.20842495172325,8161489.5491224,0.0,1.0
2014-10-30,10.99,11.015,10.82,10.87,2415403,6.02743729853697,6.04114848438441,5.93420123477434,5.96162360646923,4404073.84684753,0.0,1.0
2014-10-31,11.16,11.19,11.08,11.11,1514710,6.1206733622996,6.13712678531653,6.07679756758777,6.09325099060471,2761814.36247219,0.0,1.0
2014-11-03,10.95,11.07,10.91,11.04,1598593,6.00549940118105,6.07131309324879,5.98356150382514,6.05485967023186,2914760.65197135,0.0,1.0
2014-11-04,10.81,10.88,10.75,10.86,1579557,5.92871676043536,5.96710808080821,5.89580991440149,5.95613913213025,2880051.76498702,0.0,1.0
2014-11-05,10.85,10.91,10.82,10.91,748535,5.95065465779127,5.98356150382514,5.93420123477434,5.98356150382514,1364825.42124441,0.0,1.0
2014-11-06,10.74,10.96,10.6684,10.92,3085573,5.89032544006251,6.01098387552003,5.85105660379543,5.98904597816412,5626014.10689599,0.0,1.0
2014-11-07,10.62,10.62,10.42,10.5,1522656,5.82451174799478,5.82451174799478,5.71482226121521,5.75869805592704,2776302.53309509,0.0,1.0
2014-11-10,10.71,10.85,10.57,10.62,1311691,5.87387201704558,5.95065465779127,5.79708937629989,5.82451174799478,2391643.97338468,0.0,1.0
2014-11-11,10.79,10.83,10.73,10.8,963330,5.9177478117574,5.93968570911332,5.88484096572354,5.92323228609638,1756467.33024826,0.0,1.0
2014-11-12,10.55,10.62,10.5,10.6,1146101,5.78612042762193,5.82451174799478,5.75869805592704,5.81354279931682,2089718.95784919,0.0,1.0
2014-11-13,10.53,10.61,10.44,10.45,1185355,5.77515147894397,5.8190272736558,5.72579120989317,5.73127568423215,2161291.90645617,0.0,1.0
2014-11-14,10.66,10.66,10.5,10.5,1202601,5.84644964535069,5.84644964535069,5.75869805592704,5.75869805592704,2192737.03489343,0.0,1.0
2014-11-17,10.77,10.815,10.625,10.64,932921,5.90677886307945,5.93145899760485,5.82725398516427,5.83548069667273,1701021.72485289,0.0,1.0
2014-11-18,10.95,10.99,10.89,10.95,1094542,6.00549940118105,6.02743729853697,5.97259255514719,6.00549940118105,1995709.94839213,0.0,1.0
2014-11-19,10.52,10.91,10.46,10.91,4170637,5.76966700460499,5.98356150382514,5.73676015857113,5.98356150382514,7604442.54494785,0.0,1.0
2014-11-20,10.24,10.27,10.19,10.22,4084240,5.61610172311361,5.63255514613054,5.58867935141872,5.60513277443565,7446912.40685242,0.0,1.0
2014-11-21,10.36,10.47,10.34,10.37,2440682,5.68191541518135,5.74224463291011,5.67094646650339,5.68739988952032,4450165.77551304,0.0,1.0
2014-11-24,10.6,10.62,10.52,10.58,1811480,5.81354279931682,5.82451174799478,5.76966700460499,5.80257385063886,3302923.64963005,0.0,1.0
2014-11-25,10.67,10.73,10.63,10.68,1543296,5.85193411968967,5.88484096572354,5.82999622233376,5.85741859402864,2813936.03947019,0.0,1.0
2014-11-26,10.72,10.72,10.64,10.67,1133541,5.87935649138456,5.87935649138456,5.83548069667273,5.85193411968967,2066817.94815581,0.0,1.0
2014-11-28,10.71,10.75,10.695,10.74,621886,5.87387201704558,5.89580991440149,5.86564530553711,5.89032544006251,1133902.65240236,0.0,1.0
2014-12-01,10.6,10.645,10.55,10.63,1173035,5.81354279931682,5.83822293384222,5.78612042762193,5.82999622233376,2138828.49567414,0.0,1.0
2014-12-02,10.66,10.68,10.6,10.66,1301344,5.84644964535069,5.85741859402864,5.81354279931682,5.84644964535069,2372777.99031961,0.0,1.0
2014-12-03,10.67,10.74,10.62,10.73,992369,5.85193411968967,5.89032544006251,5.82451174799478,5.88484096572354,1809414.9751914,0.0,1.0
2014-12-04,10.47,10.505,10.3144,10.5,3129344,5.74224463291011,5.76144029309653,5.6569062121956,5.75869805592704,5705823.03168011,0.0,1.0
2014-12-05,10.63,10.66,10.58,10.61,1570521,5.82999622233376,5.84644964535069,5.80257385063886,5.8190272736558,2863576.16597513,0.0,1.0
2014-12-08,10.45,10.59,10.44,10.55,1541122,5.73127568423215,5.80805832497784,5.72579120989317,5.78612042762193,2809972.12266498,0.0,1.0
2014-12-09,10.35,10.38,10.26,10.28,2593933,5.67643094084237,5.6928843638593,5.62707067179156,5.63803962046952,4729592.73701935,0.0,1.0
2014-12-10,10.13,10.2601,10.12,10.26,2531542,5.55577250538485,5.62712551653495,5.55028803104587,5.62707067179156,4615833.43003055,0.0,1.0
2014-12-11,10.1,10.26,10.07,10.17,1404006,5.53931908236791,5.62707067179156,5.52286565935098,5.57771040274076,2559964.57130219,0.0,1.0
2014-12-12,9.8,10.1,9.79,10.06,6868431,5.37478485219857,5.53931908236791,5.36930037785959,5.517381185012,12523408.0341777,0.0,1.0
2014-12-15,9.58,9.87,9.545,9.84,2447947,5.25412641674105,5.41317617257142,5.23493075655463,5.39672274955448,4463412.25922501,0.0,1.0
2014-12-16,9.63,9.815,9.41,9.44,3432855,5.28154878843594,5.38301156370704,5.16089035297842,5.17734377599536,6259223.37826019,0.0,1.0
2014-12-17,9.59,9.67,9.44,9.45,2484705,5.31114739954854,5.35545311299629,5.22807418683402,5.23361240101498,4486473.29050319,0.093968,1.0
2014-12-18,9.82,9.83,9.6438,9.72,1767080,5.43852632571081,5.44406453989178,5.34094299184215,5.38314418390113,3190703.61358084,0.0,1.0
2014-12-19,9.68,9.74,9.56,9.62,2206249,5.36099132717725,5.39422061226306,5.29453275700563,5.32776204209144,3983683.05722385,0.0,1.0
2014-12-22,9.69,9.72,9.5928,9.66,2004429,5.36652954135822,5.38314418390113,5.31269809951921,5.34991489881532,3619269.55964995,0.0,1.0
2014-12-23,9.78,9.8,9.69,9.69,1191387,5.41637346898694,5.42744989734887,5.36652954135822,5.36652954135822,2151211.4935788,0.0,1.0
2014-12-24,9.79,9.8,9.71,9.79,640875,5.4219116831679,5.42744989734887,5.37760596972016,5.4219116831679,1157187.09869028,0.0,1.0
2014-12-26,9.79,9.85,9.7849,9.85,730673,5.4219116831679,5.45514096825371,5.41908719393561,5.45514096825371,1319329.6180399,0.0,1.0
2014-12-29,9.67,9.73,9.54,9.55,1985037,5.35545311299629,5.38868239808209,5.2834563286437,5.28899454282467,3584254.66248934,0.0,1.0
2014-12-30,9.55,9.62,9.54,9.6,1432029,5.28899454282467,5.32776204209144,5.2834563286437,5.31668561372951,2585723.39964945,0.0,1.0
2014-12-31,9.39,9.57,9.39,9.57,1505169,5.20038311592918,5.3000709711866,5.20038311592918,5.3000709711866,2717787.63120507,0.0,1.0
2015-01-02,9.53,9.64,9.47,9.61,1716739,5.27791811446273,5.33883847045338,5.24468882937692,5.32222382791048,3099806.08171399,0.0,1.0
2015-01-05,9.05,9.17,9.005,9.16,3824080,5.01208383377625,5.07854240394787,4.9871618699619,5.07300418976691,6904897.27382021,0.0,1.0
2015-01-06,8.88,9.11,8.83,9.06,2693210,4.91793419269979,5.04531311886206,4.89024312179495,5.01762204795722,4862957.46606382,0.0,1.0
2015-01-07,8.93,8.965,8.7899,8.94,3242627,4.94562526360464,4.96500901323802,4.86803488292927,4.9511634777856,5855004.68931502,0.0,1.0
2015-01-08,8.81,8.97,8.8,8.8,3168293,4.87916669343302,4.96777812032851,4.87362847925205,4.87362847925205,5720784.52813844,0.0,1.0
2015-01-09,8.7,8.8101,8.56,8.8,3075450,4.81824633744237,4.87922207557483,4.74071133890881,4.87362847925205,5553143.84656449,0.0,1.0
2015-01-12,8.71,8.8,8.593,8.74,2099975,4.82378455162333,4.87362847925205,4.75898744570601,4.84039919416624,3791790.87586834,0.0,1.0
2015-01-13,8.71,8.875,8.63,8.83,2845668,4.82378455162333,4.91516508560931,4.77947883817559,4.89024312179495,5138241.14960917,0.0,1.0
2015-01-14,8.77,8.8,8.68,8.73,4166598,4.85701383670914,4.87362847925205,4.80716990908043,4.83486097998527,7523360.17324553,0.0,1.0
2015-01-15,8.64,8.74,8.61,8.72,4265686,4.78501705235656,4.84039919416624,4.76840240981365,4.8293227658043,7702277.05287887,0.0,1.0
2015-01-16,8.77,8.79,8.59,8.65,4552830,4.85701383670914,4.86809026507108,4.75732598145172,4.79055526653752,8220754.65345047,0.0,1.0
2015-01-20,9.02,9.08,8.98,9.07,3952084,4.99546919123335,5.02869847631916,4.97331633450948,5.02316026213819,7136025.92976833,0.0,1.0
2015-01-21,9.1,9.12,8.93,8.94,3014875,5.0397749046811,5.05085133304303,4.94562526360464,4.9511634777856,5443767.43384257,0.0,1.0
2015-01-22,9.17,9.22,9.05,9.14,2428922,5.07854240394787,5.10623347485271,5.01208383377625,5.06192776140497,4385749.48644431,0.0,1.0
2015-01-23,8.93,9.0,8.87,8.93,2433356,4.94562526360464,4.98439276287141,4.91239597851883,4.94562526360464,4393755.67734829,0.0,1.0
2015-01-26,9.02,9.07,8.98,9.04,2509872,4.99546919123335,5.02316026213819,4.97331633450948,5.00654561959529,4531915.73670992,0.0,1.0
2015-01-27,8.99,9.03,8.88,8.95,1516434,4.97885454869045,5.00100740541432,4.91793419269979,4.95670169196657,2738128.12298076,0.0,1.0
2015-01-28,8.44,8.69,8.44,8.68,2792523,4.67425276873719,4.8127081232614,4.67425276873719,4.80716990908043,5042280.61384182,0.0,1.0
2015-01-29,8.65,8.67,8.54,8.56,2975877,4.79055526653752,4.80163169489946,4.72963491054687,4.74071133890881,5373351.2333749,0.0,1.0
2015-01-30,8.52,8.67,8.49,8.61,3208770,4.71855848218494,4.80163169489946,4.70194383964203,4.76840240981365,5793871.26454365,0.0,1.0
2015-02-02,8.71,8.72,8.5099,8.51,2195066,4.82378455162333,4.8293227658043,4.71296488586216,4.71302026800397,3963490.62761643,0.0,1.0
2015-02-03,9.15,9.17,9.0,9.0,4357932,5.06746597558594,5.07854240394787,4.98439276287141,4.98439276287141,7868839.76964233,0.0,1.0
2015-02-04,9.16,9.34,9.14,9.28,5159160,5.07300418976691,5.17269204502433,5.06192776140497,5.13946275993852,9315566.04966482,0.0,1.0
2015-02-05,9.31,9.32,9.1851,9.23,2124934,5.15607740248143,5.1616156166624,5.08690510736114,5.11177168903368,3836857.74974579,0.0,1.0
2015-02-06,9.23,9.37,9.21,9.31,2782604,5.11177168903368,5.18930668756724,5.10069526067175,5.15607740248143,5024370.50838927,0.0,1.0
2015-02-09,9.07,9.11,8.98,9.0,2744059,5.02316026213819,5.04531311886206,4.97331633450948,4.98439276287141,4954772.26111949,0.0,1.0
2015-02-10,9.21,9.25,9.12,9.24,2596829,5.10069526067175,5.12284811739562,5.05085133304303,5.11730990321465,4688928.44361971,0.0,1.0
2015-02-11,9.08,9.15,9.0,9.15,3701394,5.02869847631916,5.06746597558594,4.98439276287141,5.06746597558594,6683370.99117552,0.0,1.0
2015-02-12,9.45,9.45,9.33,9.35,2349353,5.23361240101498,5.23361240101498,5.16715383084336,5.1782302592053,4242076.81976877,0.0,1.0
2015-02-13,9.69,9.76,9.63,9.64,3254199,5.36652954135822,5.405297040625,5.33330025627241,5.33883847045338,5875899.51140365,0.0,1.0
2015-02-17,9.77,9.82,9.64,9.79,1943352,5.41083525480597,5.43852632571081,5.33883847045338,5.4219116831679,3508986.71755639,0.0,1.0
2015-02-18,9.9,9.95,9.84,9.89,2533514,5.48283203915855,5.51052311006339,5.44960275407275,5.47729382497759,4574604.587714,0.0,1.0
2015-02-19,9.92,10.0,9.88,9.92,1605049,5.49390846752049,5.53821418096824,5.47175561079662,5.49390846752049,2898134.5747076,0.0,1.0
2015-02-20,10.12,10.16,9.745,9.82,4380323,5.60467275113986,5.62682560786373,5.39698971935355,5.43852632571081,7909269.76976212,0.0,1.0
2015-02-23,10.0,10.04,9.941,9.97,1715637,5.53821418096824,5.56036703769211,5.50553871730052,5.52159953842533,3097816.27062328,0.0,1.0
2015-02-24,10.02,10.06,9.96,10.0,1630730,5.54929060933017,5.57144346605405,5.51606132424436,5.53821418096824,2944505.11792035,0.0,1.0
2015-02-25,9.96,9.99,9.91,9.94,1331882,5.51606132424436,5.53267596678727,5.48837025333952,5.50498489588243,2404894.35128193,0.0,1.0
2015-02-26,9.95,10.005,9.91,9.97,1541691,5.51052311006339,5.54098328805872,5.48837025333952,5.52159953842533,2783733.07644536,0.0,1.0
2015-02-27,9.98,10.05,9.8901,9.96,1920363,5.5271377526063,5.56590525187308,5.4773492071194,5.51606132424436,3467476.94698992,0.0,1.0
2015-03-02,10.02,10.03,9.96,10.01,1299599,5.54929060933017,5.55482882351114,5.51606132424436,5.54375239514921,2346602.99788694,0.0,1.0
2015-03-03,9.9,9.92,9.82,9.9,1496738,5.48283203915855,5.49390846752049,5.43852632571081,5.48283203915855,2702564.31241583,0.0,1.0
2015-03-04,9.86,9.86,9.74,9.84,1578871,5.46067918243468,5.46067918243468,5.39422061226306,5.44960275407275,2850866.63030423,0.0,1.0
2015-03-05,9.89,9.91,9.81,9.87,1223263,5.47729382497759,5.48837025333952,5.43298811152984,5.46621739661565,2208767.95304103,0.0,1.0
2015-03-06,9.71,9.82,9.69,9.77,1809723,5.37760596972016,5.43852632571081,5.36652954135822,5.41083525480597,3267701.35799192,0.0,1.0
2015-03-09,9.75,9.77,9.66,9.7,1263249,5.39975882644403,5.41083525480597,5.34991489881532,5.37206775553919,2280968.12207279,0.0,1.0
2015-03-10,9.5,9.56,9.4668,9.53,1456812,5.26130347191982,5.29453275700563,5.24291660083901,5.27791811446273,2630472.48155598,0.0,1.0
2015-03-11,9.51,9.54,9.37,9.4,1267963,5.26684168610079,5.2834563286437,5.18930668756724,5.20592133011014,2289479.89111235,0.0,1.0
2015-03-12,9.66,9.66,9.59,9.61,1513311,5.34991489881532,5.34991489881532,5.31114739954854,5.32222382791048,2732489.12113296,0.0,1.0
2015-03-13,9.62,9.62,9.5,9.59,1777127,5.32776204209144,5.32776204209144,5.26130347191982,5.31114739954854,3208844.8404668,0.0,1.0
2015-03-16,9.7,9.73,9.66,9.66,1394798,5.37206775553919,5.38868239808209,5.34991489881532,5.34991489881532,2518497.75834446,0.0,1.0
2015-03-17,9.64,9.66,9.52,9.58,1516979,5.33883847045338,5.34991489881532,5.27237990028176,5.30560918536757,2739112.19470893,0.0,1.0
2015-03-18,9.71,9.77,9.4647,9.54,2511357,5.37760596972016,5.41083525480597,5.24175357586101,5.2834563286437,4534597.10646464,0.0,1.0
2015-03-19,9.6,9.68,9.59,9.65,1427720,5.31668561372951,5.36099132717725,5.31114739954854,5.34437668463435,2577942.91327027,0.0,1.0
2015-03-20,10.06,10.14,9.89,9.92,2340908,5.57144346605405,5.61574917950179,5.47729382497759,5.49390846752049,4226828.22207274,0.0,1.0
2015-03-23,10.25,10.28,10.18,10.22,1233991,5.67666953549244,5.69328417803535,5.63790203622566,5.66005489294954,2228138.81817814,0.0,1.0
2015-03-24,10.36,10.42,10.3,10.33,2098117,5.73758989148309,5.7708191765689,5.70436060639728,5.72097524894019,3788436.0038116,0.0,1.0
2015-03-25,10.19,10.26,10.17,10.22,3631961,5.72063520258948,5.75993299102729,5.70940726303582,5.73747711191997,6469505.79425993,0.139386,1.0
2015-03-26,10.16,10.19,10.01,10.15,1630738,5.70379329325899,5.72063520258948,5.61958374660654,5.69817932348216,2904785.85533266,0.0,1.0
2015-03-27,10.11,10.17,10.05,10.11,1683910,5.67572344437484,5.70940726303582,5.64203962571386,5.67572344437484,2999499.58218501,0.0,1.0
2015-03-30,10.11,10.21,10.1,10.18,2167031,5.67572344437484,5.73186314214314,5.67010947459801,5.71502123281265,3860068.87486978,0.0,1.0
2015-03-31,10.03,10.11,9.995,10.01,1505045,5.6308116861602,5.67572344437484,5.6111627919413,5.61958374660654,2680892.59441992,0.0,1.0
2015-04-01,10.3,10.33,10.14,10.25,1863612,5.7823888701346,5.79923077946509,5.69256535370533,5.75431902125046,3319597.49354477,0.0,1.0
2015-04-02,10.46,10.49,10.405,10.42,1755919,5.87221238656388,5.88905429589437,5.84133555279132,5.84975650745656,3127767.10563553,0.0,1.0
2015-04-06,10.59,10.66,10.42,10.46,2023056,5.94519399366267,5.98449178210047,5.84975650745656,5.87221238656388,3603610.4226098,0.0,1.0
2015-04-07,10.49,10.61,10.49,10.54,15261686,5.88905429589437,5.95642193321632,5.88905429589437,5.91712414477852,27185194.4465196,0.0,1.0
2015-04-08,10.41,10.455,10.31,10.45,5671592,5.84414253767973,5.86940540167546,5.78800283991143,5.86659841678705,10102640.7790938,0.0,1.0
2015-04-09,10.31,10.34,10.24,10.33,6815711,5.78800283991143,5.80484474924192,5.74870505147363,5.79923077946509,12140626.4567547,0.0,1.0
2015-04-10,10.11,10.12,10.03,10.1,4128735,5.67572344437484,5.68133741415167,5.6308116861602,5.67010947459801,7354394.77611786,0.0,1.0
2015-04-13,10.17,10.27,10.16,10.185,1308644,5.70940726303582,5.76554696080411,5.70379329325899,5.71782821770106,2331049.24326652,0.0,1.0
2015-04-14,10.18,10.21,10.1101,10.14,2176495,5.71502123281265,5.73186314214314,5.67577958407261,5.69256535370533,3876926.82098673,0.0,1.0
2015-04-15,10.29,10.32,10.19,10.27,2366577,5.77677490035777,5.79361680968826,5.72063520258948,5.76554696080411,4215514.32244518,0.0,1.0
2015-04-16,10.12,10.17,10.055,10.16,3987428,5.68133741415167,5.70940726303582,5.64484661060228,5.70379329325899,7102688.7541453,0.0,1.0
2015-04-17,9.92,9.94,9.835,9.88,1803429,5.56905801861507,5.58028595816873,5.52133927551202,5.54660213950776,3212395.27765756,0.0,1.0
2015-04-20,9.81,9.87,9.76,9.78,1231461,5.50730435106995,5.54098816973093,5.4792345021858,5.49046244173946,2193565.42509821,0.0,1.0
2015-04-21,9.92,9.98,9.9,9.94,2163119,5.56905801861507,5.60274183727605,5.55783007906142,5.58028595816873,3853100.54380368,0.0,1.0
2015-04-22,9.98,9.99,9.86,9.94,1084497,5.60274183727605,5.60835580705288,5.5353741999541,5.58028595816873,1931782.75464894,0.0,1.0
2015-04-23,10.15,10.2,9.93,9.95,1773147,5.69817932348216,5.72624917236631,5.5746719883919,5.58589992794556,3158454.83764133,0.0,1.0
2015-04-24,10.18,10.19,10.03,10.16,1701023,5.71502123281265,5.72063520258948,5.6308116861602,5.70379329325899,3029982.46805773,0.0,1.0
2015-04-27,10.27,10.37,10.27,10.31,1441166,5.76554696080411,5.82168665857241,5.76554696080411,5.78800283991143,2567106.80194265,0.0,1.0
2015-04-28,10.36,10.36,10.28,10.31,1882913,5.81607268879558,5.81607268879558,5.77116093058094,5.78800283991143,3353977.79975814,0.0,1.0
2015-04-29,10.09,10.226,10.05,10.11,2826493,5.66449550482118,5.74084549378606,5.64203962571386,5.67572344437484,5034749.22801626,0.0,1.0
2015-04-30,10.02,10.095,9.98,10.01,3271416,5.62519771638337,5.66730248970959,5.60274183727605,5.61958374660654,5827277.54164615,0.0,1.0
2015-05-01,10.11,10.13,10.03,10.07,998159,5.67572344437484,5.6869513839285,5.6308116861602,5.65326756526752,1777991.40301691,0.0,1.0
2015-05-04,10.07,10.14,10.04,10.12,807271,5.65326756526752,5.69256535370533,5.63642565593703,5.68133741415167,1437968.1973562,0.0,1.0
2015-05-05,9.83,9.97,9.82,9.97,2361969,5.51853229062361,5.59712786749922,5.51291832084678,5.59712786749922,4207306.22695628,0.0,1.0
2015-05-06,10.09,10.19,10.02,10.07,2524924,5.66449550482118,5.72063520258948,5.62519771638337,5.65326756526752,4497573.19752772,0.0,1.0
2015-05-07,10.08,10.155,10.01,10.09,1966129,5.65888153504435,5.70098630837057,5.61958374660654,5.66449550482118,3502208.02419478,0.0,1.0
2015-05-08,10.25,10.27,10.14,10.14,1081620,5.75431902125046,5.76554696080411,5.69256535370533,5.69256535370533,1926658.03878055,0.0,1.0
2015-05-11,10.12,10.16,10.09,10.11,959478,5.68133741415167,5.70379329325899,5.66449550482118,5.67572344437484,1709090.0702031,0.0,1.0
2015-05-12,10.12,10.17,10.08,10.12,1081493,5.68133741415167,5.70940726303582,5.65888153504435,5.68133741415167,1926431.8173988,0.0,1.0
2015-05-13,10.22,10.335,10.205,10.27,1422534,5.73747711191997,5.80203776435351,5.72905615725472,5.76554696080411,2533918.16584257,0.0,1.0
2015-05-14,10.41,10.455,10.35,10.38,2033609,5.84414253767973,5.86940540167546,5.81045871901875,5.82730062834924,3622408.17254347,0.0,1.0
2015-05-15,10.4,10.4,10.27,10.31,1193547,5.8385285679029,5.8385285679029,5.76554696080411,5.78800283991143,2126030.3269285,0.0,1.0
2015-05-18,10.19,10.24,10.15,10.2,1541408,5.72063520258948,5.74870505147363,5.69817932348216,5.72624917236631,2745664.94169916,0.0,1.0
2015-05-19,10.2,10.25,10.17,10.185,1335567,5.72624917236631,5.75431902125046,5.70940726303582,5.71782821770106,2379006.39492615,0.0,1.0
2015-05-20,10.3,10.34,10.25,10.29,983502,5.7823888701346,5.80484474924192,5.75431902125046,5.77677490035777,1751883.31803845,0.0,1.0
2015-05-21,10.34,10.365,10.22,10.24,1222670,5.80484474924192,5.818879673684,5.73747711191997,5.74870505147363,2177906.27417745,0.0,1.0
2015-05-22,10.22,10.28,10.21,10.27,908835,5.73747711191997,5.77116093058094,5.73186314214314,5.76554696080411,1618881.17700775,0.0,1.0
2015-05-26,9.76,9.88,9.71,9.88,2240655,5.4792345021858,5.54660213950776,5.45116465330165,5.54660213950776,3991213.150537,0.0,1.0
2015-05-27,9.95,9.99,9.74,9.78,2988241,5.58589992794556,5.60835580705288,5.46800656263214,5.49046244173946,5322866.20482575,0.0,1.0
2015-05-28,9.96,9.97,9.7999,9.9,1409270,5.59151389772239,5.59712786749922,5.50163424159535,5.55783007906142,2510291.39098044,0.0,1.0
2015-05-29,9.89,9.97,9.82,9.93,1458793,5.55221610928459,5.59712786749922,5.51291832084678,5.5746719883919,2598505.26096669,0.0,1.0
2015-06-01,9.83,9.92,9.76,9.91,1441486,5.51853229062361,5.56905801861507,5.4792345021858,5.56344404883825,2567676.80857382,0.0,1.0
2015-06-02,10.09,10.14,10.04,10.11,1637458,5.66449550482118,5.69256535370533,5.63642565593703,5.67572344437484,2916755.9945873,0.0,1.0
2015-06-03,10.25,10.34,10.19,10.19,1361994,5.75431902125046,5.80484474924192,5.72063520258948,5.72063520258948,2426080.03630746,0.0,1.0
2015-06-04,10.07,10.36,10.04,10.18,1496653,5.65326756526752,5.81607268879558,5.63642565593703,5.71502123281265,2665944.17051739,0.0,1.0
2015-06-05,9.97,10.03,9.86,9.91,1625046,5.59712786749922,5.6308116861602,5.5353741999541,5.56344404883825,2894646.86238067,0.0,1.0
2015-06-08,9.89,9.94,9.86,9.93,1268324,5.55221610928459,5.58028595816873,5.5353741999541,5.5746719883919,2259228.40773867,0.0,1.0
2015-06-09,9.9,9.96,9.81,9.88,1017509,5.55783007906142,5.59151389772239,5.50730435106995,5.54660213950776,1812458.99149568,0.0,1.0
2015-06-10,10.22,10.24,10.04,10.05,1741712,5.73747711191997,5.74870505147363,5.63642565593703,5.64203962571386,3102460.59248215,0.0,1.0
2015-06-11,10.24,10.26,10.1246,10.2,1244934,5.74870505147363,5.75993299102729,5.68391984024901,5.72624917236631,2217564.48554134,0.0,1.0
2015-06-12,10.21,10.21,10.0,10.06,3243969,5.73186314214314,5.73186314214314,5.61396977682971,5.64765359549069,5778387.00412797,0.0,1.0
2015-06-15,10.02,10.04,9.8799,9.9,3494242,5.62519771638337,5.63642565593703,5.54654599980999,5.55783007906142,6224190.97163941,0.0,1.0
2015-06-16,10.03,10.07,9.93,9.94,2705763,5.6308116861602,5.65326756526752,5.5746719883919,5.58028595816873,4819696.41369887,0.0,1.0
2015-06-17,9.96,10.07,9.89,10.05,2047324,5.59151389772239,5.65326756526752,5.55221610928459,5.64203962571386,3646838.30050142,0.0,1.0
2015-06-18,10.2,10.42,10.045,10.06,3022289,5.72624917236631,5.84975650745656,5.63923264082545,5.64765359549069,5383514.91038259,0.0,1.0
2015-06-19,10.25,10.27,10.18,10.21,1626629,5.75431902125046,5.76554696080411,5.71502123281265,5.73186314214314,2897466.61393425,0.0,1.0
2015-06-22,10.65,10.75,10.565,10.59,3313952,5.97887781232364,6.03501751009194,5.93115906922059,5.94519399366267,5903045.67309487,0.0,1.0
2015-06-23,10.49,10.5851,10.48,10.54,1542613,5.88905429589437,5.94244314847202,5.88344032611754,5.91712414477852,2747811.37291967,0.0,1.0
2015-06-24,10.37,10.455,10.37,10.41,1647508,5.82168665857241,5.86940540167546,5.82168665857241,5.84414253767973,2934657.76534759,0.0,1.0
2015-06-25,10.38,10.4403,10.33,10.42,1523811,5.82730062834924,5.86115286610352,5.79923077946509,5.84975650745656,2714319.92079679,0.0,1.0
2015-06-26,10.48,10.58,10.44,10.51,2226341,5.88344032611754,5.93958002388584,5.86098444701022,5.90028223544803,3965716.04141632,0.0,1.0
2015-06-29,9.8,9.99,9.78,9.92,3259088,5.50169038129312,5.60835580705288,5.49046244173946,5.56905801861507,5805318.03618019,0.0,1.0
2015-06-30,9.87,10.0299,9.77,10.01,2503227,5.54098816973093,5.63075554646243,5.48484847196263,5.61958374660654,4458924.96666344,0.0,1.0
2015-07-01,9.89,9.98,9.83,9.96,1948805,5.55221610928459,5.60274183727605,5.51853229062361,5.59151389772239,3471349.29019963,0.0,1.0
2015-07-02,9.81,9.85,9.75,9.84,1426165,5.50730435106995,5.52976023017727,5.47362053240897,5.52414626040044,2540385.95983567,0.0,1.0
2015-07-06,9.45,9.55,9.37,9.38,2693253,5.30520143910408,5.36134113687238,5.26028968088944,5.26590365066627,4797412.71696143,0.0,1.0
2015-07-07,9.49,9.53,9.13,9.25,3788152,5.3276573182114,5.35011319731872,5.12555440624553,5.19292204356748,6747724.24966495,0.0,1.0
2015-07-08,9.35,9.41,9.275,9.35,2794912,5.24906174133578,5.28274555999676,5.20695696800956,5.24906174133578,4978494.91733161,0.0,1.0
2015-07-09,9.59,9.7,9.55,9.64,2041859,5.38379701597969,5.44555068352482,5.36134113687238,5.41186686486384,3637103.65600341,0.0,1.0
2015-07-10,10.11,10.15,10.04,10.12,2834026,5.67572344437484,5.69817932348216,5.63642565593703,5.68133741415167,5048167.54036822,0.0,1.0
2015-07-13,10.05,10.15,10.05,10.13,1608251,5.69085870689317,5.74748416666325,5.69085870689317,5.73615907470924,2840155.30563469,0.08696,1.0
2015-07-14,10.14,10.16,10.0468,10.06,1508220,5.74182162068625,5.75314671264026,5.68904669218053,5.69652125287018,2663501.55234745,0.0,1.0
2015-07-15,10.04,10.11,9.995,10.1,1641786,5.68519616091616,5.72483398275522,5.65971470401963,5.71917143677821,2899377.78283163,0.0,1.0
2015-07-16,10.21,10.25,10.18,10.19,1667165,5.7814594425253,5.80410962643333,5.76447180459428,5.77013435057129,2944196.84496914,0.0,1.0
2015-07-17,10.15,10.2,10.12,10.2,851678,5.74748416666325,5.77579689654829,5.73049652873223,5.77579689654829,1504054.8959039,0.0,1.0
2015-07-20,10.19,10.24,10.18,10.22,988973,5.77013435057129,5.79844708045633,5.76447180459428,5.78712198850231,1746516.50338128,0.0,1.0
2015-07-21,10.21,10.25,10.17,10.18,1947829,5.7814594425253,5.80410962643333,5.75880925861727,5.76447180459428,3439846.68364522,0.0,1.0
2015-07-22,10.28,10.29,10.21,10.25,1412856,5.82109726436436,5.82675981034137,5.7814594425253,5.80410962643333,2495089.67474468,0.0,1.0
2015-07-23,10.26,10.35,10.235,10.3,1579632,5.80977217241034,5.86073508620342,5.79561580746782,5.83242235631838,2789614.43565111,0.0,1.0
2015-07-24,10.12,10.205,10.1,10.17,1541310,5.73049652873223,5.7786281695368,5.71917143677821,5.75880925861727,2721938.1639606,0.0,1.0
2015-07-27,10.11,10.18,10.08,10.17,1703795,5.72483398275522,5.76447180459428,5.7078463448242,5.75880925861727,3008885.06145114,0.0,1.0
2015-07-28,10.28,10.3,10.195,10.25,1374211,5.82109726436436,5.83242235631838,5.77296562355979,5.80410962643333,2426842.98825964,0.0,1.0
2015-07-29,10.22,10.29,10.17,10.18,2993625,5.78712198850231,5.82675981034137,5.75880925861727,5.76447180459428,5286712.04111214,0.0,1.0
2015-07-30,10.08,10.11,10.0,10.09,1731507,5.7078463448242,5.72483398275522,5.66254597700813,5.7135088908012,3057824.17843583,0.0,1.0
2015-07-31,10.12,10.19,9.99,10.02,2833691,5.73049652873223,5.77013435057129,5.65688343103112,5.67387106896215,5004270.18430535,0.0,1.0
2015-08-03,10.13,10.19,10.06,10.17,1217030,5.73615907470924,5.77013435057129,5.69652125287018,5.75880925861727,2149262.90213193,0.0,1.0
2015-08-04,9.97,10.01,9.94,9.96,2628628,5.64555833907711,5.66820852298514,5.62857070114608,5.6398957931001,4642130.96136106,0.0,1.0
2015-08-05,10.05,10.1,9.995,10.04,1247454,5.69085870689317,5.71917143677821,5.65971470401963,5.68519616091616,2202991.3842026,0.0,1.0
2015-08-06,10.12,10.13,10.045,10.11,3009356,5.73049652873223,5.73615907470924,5.68802743390467,5.72483398275522,5314492.83099689,0.0,1.0
2015-08-07,10.18,10.2,10.02,10.03,1607788,5.76447180459428,5.77579689654829,5.67387106896215,5.67953361493916,2839337.65222952,0.0,1.0
2015-08-10,10.34,10.34,10.21,10.21,1082082,5.85507254022641,5.85507254022641,5.7814594425253,5.7814594425253,1910946.0733628,0.0,1.0
2015-08-11,10.25,10.3,10.18,10.27,1266447,5.80410962643333,5.83242235631838,5.76447180459428,5.81543471838735,2236532.8337151,0.0,1.0
2015-08-12,10.21,10.21,10.04,10.11,2312463,5.7814594425253,5.7814594425253,5.68519616091616,5.72483398275522,4083786.70899873,0.0,1.0
2015-08-13,10.07,10.1168,10.05,10.09,1388653,5.70218379884719,5.72868451401959,5.69085870689317,5.7135088908012,2452347.41693649,0.0,1.0
2015-08-14,10.04,10.07,9.96,10.01,1929110,5.68519616091616,5.70218379884719,5.6398957931001,5.66820852298514,3406789.11541354,0.0,1.0
2015-08-17,10.03,10.03,9.85,9.9,1977490,5.67953361493916,5.67953361493916,5.57760778735301,5.60592051723805,3492227.71528793,0.0,1.0
2015-08-18,9.87,9.96,9.87,9.96,1459854,5.58893287930703,5.6398957931001,5.58893287930703,5.6398957931001,2578087.67633412,0.0,1.0
2015-08-19,9.76,9.84,9.695,9.72,1949857,5.52664487355994,5.571945241376,5.48983832470938,5.5039946896519,3443428.11151924,0.0,1.0
2015-08-20,9.53,9.68,9.53,9.67,2724921,5.39640631608875,5.48134450574387,5.39640631608875,5.47568195976686,4812183.4437444,0.0,1.0
2015-08-21,9.34,9.62,9.31,9.56,3216192,5.28881794252559,5.44736922988182,5.27183030459457,5.41339395401977,5679763.15434584,0.0,1.0
2015-08-24,9.15,9.45,8.965,9.09,7195788,5.18122956896244,5.35110594827268,5.07647246838779,5.14725429310039,12707690.1966313,0.0,1.0
2015-08-25,9.15,9.44,9.12,9.43,4594389,5.18122956896244,5.34544340229568,5.16424193103142,5.33978085631867,8113645.3790482,0.0,1.0
2015-08-26,9.3,9.32,9.1132,9.3,3209696,5.26616775861756,5.27749285057158,5.16039139976705,5.26616775861756,5668291.28281247,0.0,1.0
2015-08-27,9.47,9.47,9.315,9.35,3934978,5.3624310402267,5.3624310402267,5.27466157758307,5.2944804885026,6949132.09707675,0.0,1.0
2015-08-28,9.37,9.38,9.2364,9.29,2223971,5.30580558045662,5.31146812643363,5.23015396620379,5.26050521264055,3927510.71519786,0.0,1.0
2015-08-31,9.29,9.335,9.19,9.28,1777578,5.26050521264055,5.28598666953709,5.20387975287047,5.25484266666355,3139185.10722487,0.0,1.0
2015-09-01,8.94,9.025,8.89,9.01,2984430,5.06231610344527,5.11044774424984,5.03400337356023,5.10195392528433,5270473.76236379,0.0,1.0
2015-09-02,9.03,9.06,8.92,9.05,2155714,5.11327901723834,5.13026665516937,5.05099101149125,5.12460410919236,3806969.53058383,0.0,1.0
2015-09-03,8.91,9.015,8.87,8.92,2301500,5.04532846551425,5.10478519827283,5.02267828160621,5.05099101149125,4064426.15979609,0.0,1.0
2015-09-04,8.74,8.77,8.6746,8.69,1593322,4.94906518390511,4.96605282183613,4.91203213321547,4.92075245402007,2813790.83979085,0.0,1.0
2015-09-08,8.87,8.9,8.7849,8.86,1003569,5.02267828160621,5.03966591953724,4.97449001534187,5.0170157356292,1772292.89452983,0.0,1.0
2015-09-09,8.85,9.08,8.8463,9.06,1313052,5.0113531896522,5.14159174712338,5.0092580476407,5.13026665516937,2318836.80120468,0.0,1.0
2015-09-10,8.89,8.93,8.8,8.81,1683180,5.03400337356023,5.05665355746826,4.98304045976716,4.98870300574416,2972479.17603545,0.0,1.0
2015-09-11,8.87,8.88,8.77,8.77,857655,5.02267828160621,5.02834082758322,4.96605282183613,4.96605282183613,1514610.21858784,0.0,1.0
2015-09-14,8.78,8.805,8.72,8.79,2412361,4.97171536781314,4.98587173275566,4.93774009195109,4.97737791379015,4260205.58560585,0.0,1.0
2015-09-15,8.87,8.9,8.79,8.8,1542575,5.02267828160621,5.03966591953724,4.97737791379015,4.98304045976716,2724172.14140668,0.0,1.0
2015-09-16,9.02,9.04,8.93,8.95,881008,5.10761647126133,5.11894156321535,5.05665355746826,5.06797864942228,1555851.38483148,0.0,1.0
2015-09-17,9.13,9.24,9.07,9.12,2226616,5.16990447700842,5.23219248275551,5.13592920114638,5.16424193103142,3932181.75894875,0.0,1.0
2015-09-18,8.73,8.83,8.71,8.8,3804785,4.9434026379281,5.00002809769818,4.93207754597408,4.98304045976716,6719212.55111874,0.0,1.0
2015-09-21,8.63,8.7,8.6,8.64,1517449,4.88677717815802,4.92641499999707,4.86978954022699,4.89243972413503,2679799.87475839,0.0,1.0
2015-09-22,8.4,8.43,8.31,8.41,2118434,4.75653862068683,4.77352625861785,4.70557570689376,4.76220116666384,3741133.42055246,0.0,1.0
2015-09-23,8.27,8.37,8.24,8.37,1818640,4.68292552298572,4.73955098275581,4.6659378850547,4.73955098275581,3211700.19172348,0.0,1.0
2015-09-24,8.3,8.35,8.21,8.26,2492632,4.69991316091675,4.72822589080179,4.64895024712368,4.67726297700872,4401963.37499234,0.0,1.0
2015-09-25,8.32,8.44,8.29,8.4,1580722,4.71123825287077,4.77918880459486,4.69425061493974,4.75653862068683,2791539.36483389,0.0,1.0
2015-09-28,8.2,8.26,8.165,8.22,2484872,4.64328770114667,4.67726297700872,4.62346879022714,4.65461279310068,4388259.29200297,0.0,1.0
2015-09-29,8.42,8.47,8.35,8.4,2618218,4.76786371264085,4.79617644252589,4.72822589080179,4.75653862068683,4623747.00467044,0.0,1.0
2015-09-30,8.37,8.425,8.29,8.41,1581014,4.78943121775807,4.82090298800619,4.74365409739718,4.81231977793852,2762976.76662207,0.088088,1.0
2015-10-01,8.4,8.46,8.33,8.45,1242241,4.80659763789341,4.84093047816408,4.76654265757763,4.83520833811896,2170937.77888454,0.0,1.0
2015-10-02,8.45,8.46,8.21,8.21,2432582,4.83520833811896,4.84093047816408,4.6978769770363,4.6978769770363,4251175.22609101,0.0,1.0
2015-10-05,8.61,8.63,8.51,8.57,2383494,4.92676257884074,4.93820685893097,4.86954117838963,4.9038740186603,4165389.13974393,0.0,1.0
2015-10-06,8.67,8.71,8.59,8.59,3190415,4.96109541911141,4.98398397929186,4.91531829875052,4.91531829875052,5575562.59519685,0.0,1.0
2015-10-07,8.93,8.99,8.86,8.96,1670867,5.1098710602843,5.14420390055497,5.06981607996852,5.12703748041964,2920003.68188739,0.0,1.0
2015-10-08,9.0,9.0,8.86,8.89,1561480,5.14992604060008,5.14992604060008,5.06981607996852,5.08698250010386,2728839.18899202,0.0,1.0
2015-10-09,9.16,9.2,9.11,9.17,1824599,5.24148028132186,5.2643688415023,5.2128695810963,5.24720242136697,3188665.4042291,0.0,1.0
2015-10-12,9.11,9.16,9.1,9.13,1031478,5.2128695810963,5.24148028132186,5.20714744105119,5.22431386118653,1802608.79997381,0.0,1.0
2015-10-13,8.91,9.01,8.9,8.96,1055086,5.09842678019408,5.15564818064519,5.09270464014897,5.12703748041964,1843866.0915009,0.0,1.0
2015-10-14,8.95,8.99,8.905,8.97,1334359,5.12131534037452,5.14420390055497,5.09556571017152,5.13275962046475,2331923.00342252,0.0,1.0
2015-10-15,9.07,9.08,8.9799,8.98,967339,5.18998102091586,5.19570316096097,5.13842453910941,5.13848176050986,1690519.61744009,0.0,1.0
2015-10-16,9.15,9.17,9.08,9.1,1892736,5.23575814127675,5.24720242136697,5.19570316096097,5.20714744105119,3307741.48321848,0.0,1.0
2015-10-19,9.01,9.05,8.98,9.04,1213045,5.15564818064519,5.17853674082564,5.13848176050986,5.17281460078052,2119914.91022032,0.0,1.0
2015-10-20,8.99,9.02,8.92,8.95,1197658,5.14420390055497,5.1613703206903,5.10414892023919,5.12131534037452,2093024.62113495,0.0,1.0
2015-10-21,8.95,9.04,8.95,9.0,849351,5.12131534037452,5.17281460078052,5.12131534037452,5.14992604060008,1484324.0348961,0.0,1.0
2015-10-22,9.07,9.14,9.04,9.06,1560499,5.18998102091586,5.23003600123164,5.17281460078052,5.18425888087075,2727124.79543949,0.0,1.0
2015-10-23,8.99,9.035,8.9099,9.01,2212230,5.14420390055497,5.16995353075797,5.09836955879363,5.15564818064519,3866088.53079374,0.0,1.0
2015-10-26,9.02,9.05,8.97,9.0,1198374,5.1613703206903,5.17853674082564,5.13275962046475,5.14992604060008,2094275.90124057,0.0,1.0
2015-10-27,8.89,8.92,8.865,8.89,1083673,5.08698250010386,5.10414892023919,5.07267714999108,5.08698250010386,1893824.67303619,0.0,1.0
2015-10-28,9.09,9.14,8.93,8.94,23285923,5.20142530100608,5.23003600123164,5.1098710602843,5.11559320032941,40694430.4341078,0.0,1.0
2015-10-29,8.92,8.95,8.79,8.81,7319464,5.10414892023919,5.12131534037452,5.02976109965275,5.04120537974297,12791480.0097448,0.0,1.0
2015-10-30,8.62,8.68,8.54,8.58,6063124,4.93248471888585,4.96681755915652,4.88670759852497,4.90959615870541,10595902.8478867,0.0,1.0
2015-11-02,8.7,8.75,8.68,8.71,2549433,4.97826183924674,5.0068725394723,4.96681755915652,4.98398397929186,4455383.78980806,0.0,1.0
2015-11-03,8.72,8.72,8.63,8.63,2452170,4.98970611933697,4.98970611933697,4.93820685893097,4.93820685893097,4285407.17400835,0.0,1.0
2015-11-04,8.63,8.775,8.59,8.77,2285547,4.93820685893097,5.02117788958508,4.91531829875052,5.01831681956252,3994217.16697181,0.0,1.0
2015-11-05,8.46,8.6,8.43,8.59,2116858,4.84093047816408,4.92104043879563,4.82376405802874,4.91531829875052,3699416.62264727,0.0,1.0
2015-11-06,8.56,8.61,8.47,8.53,1973724,4.89815187861519,4.92676257884074,4.84665261820919,4.88098545847985,3449275.94298619,0.0,1.0
2015-11-09,8.51,8.58,8.47,8.56,1328713,4.86954117838963,4.90959615870541,4.84665261820919,4.89815187861519,2322056.06560645,0.0,1.0
2015-11-10,8.42,8.42,8.35,8.39,4049770,4.81804191798363,4.81804191798363,4.77798693766785,4.8008754978483,7077369.59961332,0.0,1.0
2015-11-11,8.36,8.48,8.36,8.47,4300056,4.78370907771296,4.8523747582543,4.78370907771296,4.84665261820919,7514768.89083451,0.0,1.0
2015-11-12,8.1,8.17,8.09,8.15,2233903,4.63493343654007,4.67498841685585,4.62921129649496,4.66354413676563,3903964.22035943,0.0,1.0
2015-11-13,8.1,8.15,8.03,8.09,1748050,4.63493343654007,4.66354413676563,4.59487845622429,4.62921129649496,3054888.53159663,0.0,1.0
2015-11-16,8.18,8.19,8.055,8.06,1975317,4.68071055690096,4.68643269694607,4.60918380633707,4.61204487635963,3452059.8664614,0.0,1.0
2015-11-17,8.14,8.24,8.14,8.2,1650956,4.65782199672052,4.71504339717163,4.65782199672052,4.69215483699118,2885207.25984419,0.0,1.0
2015-11-18,8.25,8.25,8.17,8.2,1446118,4.72076553721674,4.72076553721674,4.67498841685585,4.69215483699118,2527232.79856723,0.0,1.0
2015-11-19,8.38,8.42,8.34,8.39,1745141,4.79515335780319,4.81804191798363,4.77226479762274,4.8008754978483,3049804.76926808,0.0,1.0
2015-11-20,8.21,8.39,8.21,8.37,1236602,4.6978769770363,4.8008754978483,4.6978769770363,4.78943121775807,2161083.07425385,0.0,1.0
2015-11-23,8.21,8.29,8.2,8.26,1617637,4.6978769770363,4.74365409739718,4.69215483699118,4.72648767726185,2826979.04498519,0.0,1.0
2015-11-24,8.27,8.29,8.15,8.16,2384580,4.73220981730696,4.74365409739718,4.66354413676563,4.66926627681074,4167287.03107731,0.0,1.0
2015-11-25,8.21,8.255,8.1601,8.17,1652474,4.6978769770363,4.7236266072393,4.66932349821119,4.67498841685585,2887860.11347593,0.0,1.0
2015-11-27,8.28,8.33,8.26,8.33,838857,4.73793195735207,4.76654265757763,4.72648767726185,4.76654265757763,1465984.74239842,0.0,1.0
2015-11-30,8.27,8.33,8.26,8.28,1320591,4.73220981730696,4.76654265757763,4.72648767726185,4.73793195735207,2307862.0753581,0.0,1.0
2015-12-01,8.37,8.39,8.31,8.35,1421844,4.78943121775807,4.8008754978483,4.75509837748741,4.77798693766785,2484811.60683017,0.0,1.0
2015-12-02,8.06,8.16,8.04,8.13,2339458,4.61204487635963,4.66926627681074,4.6006005962694,4.65209985667541,4088431.91805267,0.0,1.0
2015-12-03,8.0,8.16,7.97,8.16,2843904,4.57771203608896,4.66926627681074,4.56054561595363,4.66926627681074,4970000.69480951,0.0,1.0
2015-12-04,8.09,8.11,7.947,7.95,2237266,4.62921129649496,4.64065557658518,4.54738469384987,4.5491013358634,3909841.39214042,0.0,1.0
2015-12-07,7.95,7.97,7.9,7.96,3167029,4.5491013358634,4.56054561595363,4.52049063563785,4.55482347590852,5534693.27040642,0.0,1.0
2015-12-08,7.77,7.8099,7.74,7.76,2191042,4.4461028150514,4.4689341538314,4.42893639491607,4.44038067500629,3829060.4262158,0.0,1.0
2015-12-09,7.81,7.93,7.77,7.81,2188722,4.46899137523185,4.53765705577318,4.4461028150514,4.46899137523185,3825005.99905794,0.0,1.0
2015-12-10,7.82,7.87,7.77,7.82,2032265,4.47471351527696,4.50332421550251,4.4461028150514,4.47471351527696,3551582.07240366,0.0,1.0
2015-12-11,7.62,7.74,7.615,7.72,3171873,4.36027071437474,4.42893639491607,4.35740964435218,4.41749211482585,5543158.63469636,0.0,1.0
2015-12-14,7.56,7.67,7.51,7.64,3623505,4.32593787410407,4.38888141460029,4.29732717387851,4.37171499446496,6332429.77528276,0.0,1.0
2015-12-15,7.57,7.65,7.55,7.61,3565882,4.33166001414918,4.37743713451007,4.32021573405896,4.35454857432962,6231727.94074931,0.0,1.0
2015-12-16,7.76,7.79,7.61,7.69,2719344,4.44038067500629,4.45754709514163,4.35454857432962,4.40032569469051,4752319.89878213,0.0,1.0
2015-12-17,7.66,7.8,7.66,7.8,2821871,4.38315927455518,4.46326923518674,4.38315927455518,4.46326923518674,4931495.86999519,0.0,1.0
2015-12-18,7.56,7.64,7.54,7.63,3425292,4.32593787410407,4.37171499446496,4.31449359401384,4.36599285441985,5986033.15017858,0.0,1.0
2015-12-21,7.39,7.45,7.34,7.4,3483588,4.22866149333718,4.26299433360784,4.20005079311162,4.23438363338229,6087911.11810739,0.0,1.0
2015-12-22,7.46,7.48,7.35,7.39,2533064,4.26871647365296,4.28016075374318,4.20577293315673,4.22866149333718,4426777.35957225,0.0,1.0
2015-12-23,7.63,7.63,7.53,7.53,2767369,4.36599285441985,4.36599285441985,4.30877145396873,4.30877145396873,4836248.28854782,0.0,1.0
2015-12-24,7.66,7.82,7.64,7.82,1212178,4.38315927455518,4.47471351527696,4.37171499446496,4.47471351527696,2118399.74282986,0.0,1.0
2015-12-28,7.58,7.59,7.505,7.57,1661916,4.33738215419429,4.3431042942394,4.29446610385596,4.33166001414918,2904360.93296927,0.0,1.0
2015-12-29,7.52,7.54,7.46,7.51,1979800,4.30304931392362,4.31449359401384,4.26871647365296,4.29732717387851,3459894.34790481,0.0,1.0
2015-12-30,7.46,7.52,7.45,7.51,1383062,4.26871647365296,4.30304931392362,4.26299433360784,4.29732717387851,2417036.26457315,0.0,1.0
2015-12-31,7.33,7.39,7.32,7.36,1640793,4.19432865306651,4.22866149333718,4.1886065130214,4.21149507320184,2867446.42225567,0.0,1.0
2016-01-04,7.23,7.24,7.08,7.21,3052281,4.1371072526154,4.14282939266051,4.05127515193873,4.12566297252518,5334159.90510012,0.0,1.0
2016-01-05,7.19,7.24,7.11,7.23,2739142,4.11421869243495,4.14282939266051,4.06844157207406,4.1371072526154,4786918.84226118,0.0,1.0
2016-01-06,7.0,7.04,6.95,6.98,2256911,4.00549803157784,4.02838659175829,3.97688733135228,3.99405375148762,3944172.9531388,0.0,1.0
2016-01-07,6.85,6.93,6.82,6.83,2809743,3.96932208999864,4.0156791363052,3.95193819763369,3.957732828422,4848873.21149758,0.086779,1.0
2016-01-08,6.69,6.89,6.69,6.87,3232376,3.87660799738554,3.99250061315192,3.87660799738554,3.98091135157528,5578225.97863494,0.0,1.0
2016-01-11,6.77,6.815,6.7201,6.77,2858669,3.92296504369209,3.94904088223953,3.89404983605838,3.92296504369209,4933306.54605726,0.0,1.0
2016-01-12,6.81,6.857,6.72,6.84,2062134,3.94614356684537,3.97337833155047,3.89399188975049,3.96352745921032,3558697.82792175,0.0,1.0
2016-01-13,6.62,6.85,6.601,6.82,7301922,3.8360455818673,3.96932208999864,3.8250357833695,3.95193819763369,12601185.9370216,0.0,1.0
2016-01-14,6.76,6.8,6.6,6.68,2709613,3.91717041290377,3.94034893605705,3.82445632029066,3.87081336659722,4676075.31693311,0.0,1.0
2016-01-15,6.46,6.5869,6.41,6.55,3106218,3.74333148925419,3.81686535395797,3.7143583353126,3.79548316634907,5360510.64074956,0.0,1.0
2016-01-19,6.37,6.44,6.31,6.42,4169257,3.69117981215932,3.73174222767756,3.65641202742941,3.72015296610092,7195034.769781,0.0,1.0
2016-01-20,6.2,6.24,6.06,6.22,4300228,3.5926710887579,3.61584961191117,3.51154625772143,3.60426035033453,7421056.07257738,0.0,1.0
2016-01-21,6.28,6.32,6.125,6.2,2408512,3.63902813506445,3.66220665821773,3.5492113578455,3.5926710887579,4156454.63530666,0.0,1.0
2016-01-22,6.51,6.53,6.44,6.48,5037437,3.77230464319579,3.78389390477243,3.73174222767756,3.75492075083083,8693283.80706233,0.0,1.0
2016-01-25,6.26,6.33,6.23,6.3,3692488,3.62743887348781,3.66800128900605,3.61005498112285,3.65061739664109,6372257.5861836,0.0,1.0
2016-01-26,6.48,6.49,6.33,6.34,2969954,3.75492075083083,3.76071538161915,3.66800128900605,3.67379591979436,5125355.0200072,0.0,1.0
2016-01-27,6.38,6.49,6.365,6.4,1914032,3.69697444294764,3.76071538161915,3.68828249676516,3.70856370452428,3303112.95045459,0.0,1.0
2016-01-28,6.31,6.38,6.22,6.35,3321454,3.65641202742941,3.69697444294764,3.60426035033453,3.67959055058268,5731951.04456937,0.0,1.0
2016-01-29,6.47,6.47,6.33,6.38,2874565,3.74912612004251,3.74912612004251,3.66800128900605,3.69697444294764,4960738.83739849,0.0,1.0
2016-02-01,6.37,6.4,6.29,6.34,2798007,3.69117981215932,3.70856370452428,3.64482276585277,3.67379591979436,4828619.97979271,0.0,1.0
2016-02-02,6.08,6.18,6.05,6.18,3171021,3.52313551929807,3.58108182718126,3.50575162693311,3.58108182718126,5472343.47767616,0.0,1.0
2016-02-03,6.18,6.19,5.89,6.09,3813420,3.58108182718126,3.58687645796958,3.41303753432,3.52893015008638,6580954.23040082,0.0,1.0
2016-02-04,6.51,6.51,6.19,6.19,3112916,3.77230464319579,3.77230464319579,3.58687645796958,3.58687645796958,5372069.61705829,0.0,1.0
2016-02-05,6.58,6.63,6.53,6.56,2187670,3.81286705871402,3.84184021265562,3.78389390477243,3.80127779713739,3775339.75833267,0.0,1.0
2016-02-08,6.29,6.33,6.21,6.31,3965640,3.64482276585277,3.66800128900605,3.59846571954622,3.65641202742941,6843645.68661378,0.0,1.0
2016-02-09,6.09,6.14,5.98,6.03,4960907,3.52893015008638,3.55790330402798,3.46518921141487,3.49416236535647,8561213.27005027,0.0,1.0
2016-02-10,6.31,6.42,6.25,6.31,2698253,3.65641202742941,3.72015296610092,3.62164424269949,3.65641202742941,4656470.96177229,0.0,1.0
2016-02-11,5.97,6.08,5.91,6.02,4547330,3.45939458062655,3.52313551929807,3.42462679589664,3.48836773456815,7847488.76350588,0.0,1.0
2016-02-12,6.22,6.23,5.99,6.09,2207566,3.60426035033453,3.61005498112285,3.47098384220319,3.52893015008638,3809674.99163193,0.0,1.0
2016-02-16,6.3,6.37,6.24,6.37,1765996,3.65061739664109,3.69117981215932,3.61584961191117,3.69117981215932,3047641.97152973,0.0,1.0
2016-02-17,6.54,6.56,6.425,6.44,3057719,3.78968853556075,3.80127779713739,3.72305028149508,3.73174222767756,5276814.19524389,0.0,1.0
2016-02-18,6.28,6.46,6.25,6.46,1781110,3.63902813506445,3.74333148925419,3.62164424269949,3.74333148925419,3073724.73771817,0.0,1.0
2016-02-19,6.17,6.195,6.06,6.11,2720645,3.57528719639294,3.58977377336374,3.51154625772143,3.54051941166302,4695113.63085336,0.0,1.0
2016-02-22,6.35,6.36,6.27,6.28,1513613,3.67959055058268,3.685385181371,3.63323350427613,3.63902813506445,2612095.67148116,0.0,1.0
2016-02-23,6.18,6.31,6.15,6.3,1571174,3.58108182718126,3.65641202742941,3.5636979348163,3.65061739664109,2711430.73199274,0.0,1.0
2016-02-24,6.01,6.01,5.855,5.94,2917464,3.48257310377983,3.48257310377983,3.39275632656088,3.4420106882616,5034771.16416291,0.0,1.0
2016-02-25,6.08,6.09,5.99,6.06,2827088,3.52313551929807,3.52893015008638,3.47098384220319,3.51154625772143,4878806.09356309,0.0,1.0
2016-02-26,6.27,6.35,6.265,6.3,2032017,3.63323350427613,3.67959055058268,3.63033618888197,3.65061739664109,3506723.85218423,0.0,1.0
2016-02-29,6.33,6.38,6.3,6.36,2024039,3.66800128900605,3.69697444294764,3.65061739664109,3.685385181371,3492955.93444893,0.0,1.0
2016-03-01,6.52,6.52,6.32,6.36,2594722,3.77809927398411,3.77809927398411,3.66220665821773,3.685385181371,4477803.84080801,0.0,1.0
2016-03-02,6.76,6.77,6.59,6.61,2844668,3.91717041290377,3.92296504369209,3.81866168950234,3.83025095107898,4909144.52346866,0.0,1.0
2016-03-03,6.9,6.9,6.77,6.8,1863191,3.99829524394024,3.99829524394024,3.92296504369209,3.94034893605705,3215374.8324325,0.0,1.0
2016-03-04,6.86,6.91,6.82,6.85,2250060,3.97511672078696,4.00408987472856,3.95193819763369,3.96932208999864,3883008.39552309,0.0,1.0
2016-03-07,6.83,6.83,6.68,6.69,10967101,3.957732828422,3.957732828422,3.87081336659722,3.87660799738554,18926315.4127222,0.0,1.0
2016-03-08,6.72,6.88,6.705,6.85,1423213,3.89399188975049,3.9867059823636,3.88529994356801,3.96932208999864,2456089.18322961,0.0,1.0
2016-03-09,6.67,6.73,6.615,6.72,1636411,3.8650187358089,3.89978652053881,3.83314826647314,3.89399188975049,2824012.5381218,0.0,1.0
2016-03-10,6.92,7.13,6.82,7.0,4581845,4.00988450551688,4.13157175207158,3.95193819763369,4.05624155182343,7907052.52392625,0.0,1.0
2016-03-11,7.32,7.35,7.1701,7.22,3551418,4.24166973704965,4.2590536294146,4.15480822153274,4.18372342916645,6128808.08067865,0.0,1.0
2016-03-14,7.28,7.34,7.26,7.32,1443658,4.21849121389637,4.25325899862628,4.20690195231973,4.24166973704965,2491371.8453126,0.0,1.0
2016-03-15,7.07,7.12,7.0338,7.08,2130882,4.09680396734166,4.12577712128326,4.07582740388795,4.10259859812998,3677338.69135448,0.0,1.0
2016-03-16,7.13,7.15,6.94,6.94,3457781,4.13157175207158,4.14316101364822,4.02147376709352,4.02147376709352,5967215.38664757,0.0,1.0
2016-03-17,7.2,7.21,7.0301,7.1,1843362,4.17213416758981,4.17792879837813,4.07368339049627,4.11418785970662,3181155.22341104,0.0,1.0
2016-03-18,7.22,7.3,7.16,7.28,2324098,4.18372342916645,4.23008047547301,4.14895564443654,4.21849121389637,4010778.39969531,0.0,1.0
2016-03-21,7.1,7.19,7.08,7.16,2428160,4.11418785970662,4.1663395368015,4.10259859812998,4.14895564443654,4190361.88620453,0.0,1.0
2016-03-22,7.03,7.05,6.93,6.96,1676318,4.07362544418839,4.08521470576503,4.0156791363052,4.03306302867015,2892881.46430161,0.0,1.0
2016-03-23,6.89,6.96,6.8301,6.94,4190742,3.99250061315192,4.03306302867015,3.95779077472989,4.02147376709352,7232112.19677308,0.0,1.0
2016-03-24,6.79,6.79,6.68,6.7,3878180,3.93455430526873,3.93455430526873,3.87081336659722,3.88240262817386,6692712.86070138,0.0,1.0
2016-03-28,6.79,6.83,6.74,6.81,1484103,3.93455430526873,3.957732828422,3.90558115132713,3.94614356684537,2561169.21718577,0.0,1.0
2016-03-29,6.8,6.8,6.63,6.67,2666819,3.94034893605705,3.94034893605705,3.84184021265562,3.8650187358089,4602224.19239509,0.0,1.0
2016-03-30,6.76,6.88,6.74,6.84,1850003,3.91717041290377,3.9867059823636,3.90558115132713,3.96352745921032,3192615.83279686,0.0,1.0
2016-03-31,6.52,6.61,6.5,6.55,2600927,3.86249980980522,3.91581652497124,3.85065165087943,3.88027204819389,4390432.33010675,0.145653,1.0
2016-04-01,6.44,6.46,6.3601,6.41,1747782,3.81510717410208,3.82695533302787,3.76777377919358,3.79733493571341,2950301.4112963,0.0,1.0
2016-04-04,6.44,6.52,6.4,6.45,5591815,3.81510717410208,3.86249980980522,3.79141085625052,3.82103125356498,9439128.95670502,0.0,1.0
2016-04-05,6.26,6.31,6.2305,6.29,10063808,3.70847374377004,3.7380941410845,3.69099770935451,3.72624598215871,16987969.2921743,0.0,1.0
2016-04-06,6.27,6.27,6.18,6.24,1988964,3.71439782323293,3.71439782323293,3.66108110806691,3.69662558484426,3357422.89153769,0.0,1.0
2016-04-07,6.03,6.165,6.0,6.13,3156854,3.57221991612354,3.65219498887257,3.55444767773486,3.63146071075245,5328851.54524783,0.0,1.0
2016-04-08,6.18,6.24,6.15,6.18,2232666,3.66108110806691,3.69662558484426,3.64330886967823,3.66108110806691,3768798.19723126,0.0,1.0
2016-04-11,6.22,6.355,6.22,6.33,1889086,3.68477742591847,3.76475249866751,3.68477742591847,3.74994230001028,3188826.23339757,0.0,1.0
2016-04-12,6.3,6.33,6.14,6.27,8435929,3.7321700616216,3.74994230001028,3.63738479021534,3.71439782323293,14240067.2591292,0.0,1.0
2016-04-13,6.62,6.63,6.54,6.56,2394081,3.92174060443413,3.92766468389702,3.874347968731,3.88619612765678,4041270.90967732,0.0,1.0
2016-04-14,6.64,6.68,6.595,6.64,1813322,3.93358876335991,3.95728508121148,3.9069304057769,3.93358876335991,3060934.63357251,0.0,1.0
2016-04-15,6.68,6.73,6.65,6.71,1767749,3.95728508121148,3.98690547852594,3.9395128428228,3.97505731960015,2984006.22590095,0.0,1.0
2016-04-18,6.78,6.79,6.67,6.68,1723652,4.01652587584039,4.02244995530328,3.95136100174859,3.95728508121148,2909569.34456568,0.0,1.0
2016-04-19,6.87,6.895,6.81,6.85,1583083,4.06984259100642,4.08465278966364,4.03429811422907,4.05799443208063,2672285.22155462,0.0,1.0
2016-04-20,7.2,7.24,7.12,7.13,3218581,4.26533721328183,4.2890335311334,4.2179445775787,4.22386865704159,5433048.32448866,0.0,1.0
2016-04-21,7.3,7.41,7.275,7.4,938328,4.32457800791075,4.38974288200255,4.30976780925352,4.38381880253966,1583922.03527604,0.0,1.0
2016-04-22,7.38,7.4,7.31,7.31,878236,4.37197064361388,4.38381880253966,4.33050208737364,4.33050208737364,1482485.17850122,0.0,1.0
2016-04-25,7.23,7.27,7.18,7.27,2110638,4.28310945167051,4.30680576952207,4.25348905435605,4.30680576952207,3562811.76378724,0.0,1.0
2016-04-26,7.6,7.665,7.56,7.6,3008674,4.50230039179749,4.54080690830628,4.47860407394592,4.50230039179749,5078719.85655561,0.0,1.0
2016-04-27,7.63,7.67,7.5501,7.56,2007385,4.52007263018616,4.54376894803773,4.47273923527766,4.47860407394592,3388518.01798795,0.0,1.0
2016-04-28,7.07,7.14,7.03,7.04,3754597,4.18832418026424,4.22979273650448,4.16462786241268,4.17055194187557,6337857.25447959,0.0,1.0
2016-04-29,6.89,6.95,6.8135,6.93,3569014,4.0816907499322,4.11723522670955,4.03637154204108,4.10538706778376,6024588.33031593,0.0,1.0
2016-05-02,6.87,6.89,6.8,6.87,1910920,4.06984259100642,4.0816907499322,4.02837403476618,4.06984259100642,3225682.59249398,0.0,1.0
2016-05-03,6.58,6.68,6.56,6.68,2467753,3.89804428658256,3.95728508121148,3.88619612765678,3.95728508121148,4165631.15916669,0.0,1.0
2016-05-04,6.45,6.54,6.41,6.46,2254459,3.82103125356498,3.874347968731,3.79733493571341,3.82695533302787,3805585.34726277,0.0,1.0
2016-05-05,6.34,6.39,6.295,6.37,2627675,3.75586637947317,3.78548677678763,3.72920802189016,3.77363861786184,4435583.64883492,0.0,1.0
2016-05-06,6.46,6.525,6.35,6.36,2437077,3.82695533302787,3.86546184953666,3.76179045893606,3.76771453839895,4113849.27441622,0.0,1.0
2016-05-09,6.31,6.38,6.28,6.35,2732509,3.7380941410845,3.77956269732474,3.72032190269582,3.76179045893606,4612546.16369766,0.0,1.0
2016-05-10,6.44,6.46,6.38,6.39,1851065,3.81510717410208,3.82695533302787,3.77956269732474,3.78548677678763,3124645.79787478,0.0,1.0
2016-05-11,6.27,6.335,6.235,6.27,1626740,3.71439782323293,3.75290433974172,3.69366354511281,3.71439782323293,2745979.37146174,0.0,1.0
2016-05-12,6.3,6.35,6.22,6.33,2581950,3.7321700616216,3.76179045893606,3.68477742591847,3.74994230001028,4358398.66121546,0.0,1.0
2016-05-13,6.16,6.32,6.15,6.26,2400865,3.64923294914112,3.74401822054739,3.64330886967823,3.70847374377004,4052722.47787876,0.0,1.0
2016-05-16,6.3,6.32,6.22,6.22,1961402,3.7321700616216,3.74401822054739,3.68477742591847,3.68477742591847,3310897.51966743,0.0,1.0
2016-05-17,6.32,6.38,6.285,6.35,2749643,3.74401822054739,3.77956269732474,3.72328394242727,3.76179045893606,4641468.80072055,0.0,1.0
2016-05-18,6.36,6.435,6.28,6.31,2340938,3.76771453839895,3.81214513437064,3.72032190269582,3.7380941410845,3951564.14538949,0.0,1.0
2016-05-19,6.27,6.41,6.235,6.36,2092761,3.71439782323293,3.79733493571341,3.69366354511281,3.76771453839895,3532634.92346634,0.0,1.0
2016-05-20,6.31,6.34,6.27,6.28,1712103,3.7380941410845,3.75586637947317,3.71439782323293,3.72032190269582,2890074.33260247,0.0,1.0
2016-05-23,6.22,6.26,6.21,6.23,1691880,3.68477742591847,3.70847374377004,3.67885334645558,3.69070150538136,2855937.38334871,0.0,1.0
2016-05-24,6.46,6.49,6.35,6.35,2316510,3.82695533302787,3.84472757141654,3.76179045893606,3.76179045893606,3910329.04691888,0.0,1.0
2016-05-25,6.78,6.84,6.71,6.72,4740121,4.01652587584039,4.05207035261774,3.97505731960015,3.98098139906304,8001447.36358151,0.0,1.0
2016-05-26,6.76,6.79,6.7,6.77,2261404,4.00467771691461,4.02244995530328,3.96913324013726,4.0106017963775,3817308.68764588,0.0,1.0
2016-05-27,6.76,6.82,6.71,6.77,1561447,4.00467771691461,4.04022219369196,3.97505731960015,4.0106017963775,2635763.09160088,0.0,1.0
2016-05-31,6.61,6.73,6.58,6.7,3045080,3.91581652497124,3.98690547852594,3.89804428658256,3.96913324013726,5140174.13013186,0.0,1.0
2016-06-01,6.55,6.57,6.46,6.5,1845003,3.88027204819389,3.89212020711967,3.82695533302787,3.85065165087943,3114412.98442592,0.0,1.0
2016-06-02,6.56,6.62,6.51,6.55,3064548,3.88619612765678,3.92174060443413,3.85657573034232,3.88027204819389,5173036.61977595,0.0,1.0
2016-06-03,6.49,6.52,6.405,6.5,3157062,3.84472757141654,3.86249980980522,3.79437289598196,3.85065165087943,5329202.65465024,0.0,1.0
2016-06-06,6.49,6.5399,6.46,6.46,1565762,3.84472757141654,3.87428872793637,3.82695533302787,3.82695533302787,2643046.92367476,0.0,1.0
2016-06-07,6.48,6.56,6.48,6.5,2577094,3.83880349195365,3.88619612765678,3.83880349195365,3.85065165087943,4350201.60709014,0.0,1.0
2016-06-08,6.42,6.47,6.375,6.42,3782391,3.8032590151763,3.83287941249076,3.77660065759329,3.8032590151763,6384774.2483756,0.0,1.0
2016-06-09,6.33,6.4,6.3,6.36,2559758,3.74994230001028,3.79141085625052,3.7321700616216,3.76771453839895,4320937.98882068,0.0,1.0
2016-06-10,5.98,6.1,5.95,6.09,5167135,3.54259951880908,3.61368847236377,3.5248272804204,3.60776439290088,8722258.08645385,0.0,1.0
2016-06-13,5.79,5.89,5.77,5.79,3308020,3.43004200901414,3.48928280364305,3.41819385008836,3.43004200901414,5584023.67949571,0.0,1.0
2016-06-14,5.67,5.785,5.62,5.73,2921251,3.35895305545944,3.42707996928269,3.32933265814499,3.39449753223679,4931147.56191031,0.0,1.0
2016-06-15,5.73,5.84,5.72,5.77,3486346,3.39449753223679,3.4596624063286,3.3885734527739,3.41819385008836,5885042.59917267,0.0,1.0
2016-06-16,5.94,5.94,5.65,5.69,4268158,3.51890320095751,3.51890320095751,3.34710489653366,3.37080121438523,7204761.56124481,0.0,1.0
2016-06-17,6.13,6.17,6.0201,6.05,4213671,3.63146071075245,3.65515702860402,3.56635507745527,3.58406807504932,7112786.09004914,0.0,1.0
2016-06-20,6.25,6.325,6.25,6.3,2886046,3.70254966430715,3.74698026027883,3.70254966430715,3.7321700616216,4871720.60752772,0.0,1.0
2016-06-21,6.33,6.36,6.22,6.29,2918596,3.74994230001028,3.76771453839895,3.68477742591847,3.72624598215871,4926665.85295175,0.0,1.0
2016-06-22,6.33,6.45,6.32,6.42,2640548,3.74994230001028,3.82103125356498,3.74401822054739,3.8032590151763,4457313.60718648,0.0,1.0
2016-06-23,6.63,6.63,6.44,6.53,3334251,3.92766468389702,3.92766468389702,3.81510717410208,3.86842388926811,5628302.28879579,0.0,1.0
2016-06-24,5.38,5.48,5.23,5.24,17819132,3.18715475103559,3.24639554566451,3.09829355909222,3.10421763855511,30079157.6338897,0.0,1.0
2016-06-27,5.3,5.31,5.14,5.3,4391603,3.13976211533246,3.14568619479535,3.0449768439262,3.13976211533246,7413139.9274927,0.0,1.0
2016-06-28,5.44,5.49,5.33,5.48,9480318,3.22269922781294,3.2523196251274,3.15753435372113,3.24639554566451,16003023.017137,0.0,1.0
2016-06-29,5.57,5.59,5.5201,5.56,3748957,3.29971226083053,3.31156041975631,3.2701511043107,3.29378818136764,6328336.78799136,0.0,1.0
2016-06-30,5.74,5.74,5.51,5.57,5165730,3.40042161169968,3.40042161169968,3.26416778405318,3.29971226083053,8719886.40996167,0.0,1.0
2016-07-01,5.7,5.73,5.67,5.71,4820965,3.37672529384812,3.39449753223679,3.35895305545944,3.38264937331101,8137914.13534985,0.0,1.0
2016-07-05,5.46,5.61,5.45,5.6,5858108,3.23454738673872,3.32340857868209,3.22862330727583,3.3174844992192,9888638.45715663,0.0,1.0
2016-07-06,5.41,5.4199,5.24,5.33,3677416,3.25718270195848,3.26314316568296,3.15483130466959,3.20901733852841,6107984.22453786,0.088209,1.0
2016-07-07,5.33,5.45,5.31,5.37,2197785,3.20901733852841,3.28126538367352,3.1969759976709,3.23310002024345,3650399.11419484,0.0,1.0
2016-07-08,5.52,5.58,5.47,5.58,3229101,3.32341007667483,3.35953409924738,3.29330672453104,3.35953409924738,5363357.84894595,0.0,1.0
2016-07-11,5.58,5.615,5.54,5.6,3276773,3.35953409924738,3.38060644574804,3.33545141753235,3.3715754401049,5442538.39962397,0.0,1.0
2016-07-12,5.82,5.87,5.81,5.86,2819263,3.50403018953759,3.53413354168139,3.49800951910883,3.52811287125263,4682639.63849161,0.0,1.0
2016-07-13,5.82,5.91,5.77,5.89,2992162,3.50403018953759,3.55821622339642,3.4739268373938,3.5461748825389,4969815.2978237,0.0,1.0
2016-07-14,5.94,6.0,5.92,5.95,1744874,3.5762782346827,3.61240225725525,3.56423689382518,3.58229890511146,2898139.03724959,0.0,1.0
2016-07-15,5.91,5.98,5.86,5.98,2970511,3.55821622339642,3.60036091639773,3.52811287125263,3.60036091639773,4933854.18642225,0.0,1.0
2016-07-18,5.75,5.8,5.64,5.69,3040460,3.46188549653628,3.49198884868008,3.39565812181994,3.42576147396373,5050035.59981747,0.0,1.0
2016-07-19,5.69,5.71,5.6499,5.66,2882840,3.42576147396373,3.43780281482125,3.40161858554441,3.40769946267745,4788237.51293482,0.0,1.0
2016-07-20,5.74,5.75,5.655,5.7,2321461,3.45586482610752,3.46188549653628,3.40468912746307,3.43178214439249,3855818.09778385,0.0,1.0
2016-07-21,5.76,5.85,5.7204,5.79,2434565,3.46790616696504,3.52209220082387,3.44406431206716,3.48596817825132,4043677.57512666,0.0,1.0
2016-07-22,5.76,5.81,5.76,5.81,1252977,3.46790616696504,3.49800951910883,3.46790616696504,3.49800951910883,2081125.37436851,0.0,1.0
2016-07-25,5.68,5.7199,5.66,5.69,1743208,3.41974080353497,3.44376327854572,3.40769946267745,3.42576147396373,2895371.90355624,0.0,1.0
2016-07-26,5.64,5.665,5.6,5.63,2066800,3.39565812181994,3.41070979789183,3.3715754401049,3.38963745139118,3432840.28656938,0.0,1.0
2016-07-27,5.76,5.81,5.705,5.79,2454112,3.46790616696504,3.49800951910883,3.43479247960687,3.48596817825132,4076144.05910265,0.0,1.0
2016-07-28,5.64,5.64,5.58,5.62,2427533,3.39565812181994,3.39565812181994,3.35953409924738,3.38361678096242,4031997.8127427,0.0,1.0
2016-07-29,5.84,5.87,5.79,5.87,2324742,3.51607153039511,3.53413354168139,3.48596817825132,3.53413354168139,3861267.65699627,0.0,1.0
2016-08-01,5.58,5.66,5.57,5.65,2648776,3.35953409924738,3.40769946267745,3.35351342881863,3.4016787922487,4399470.17751989,0.0,1.0
2016-08-02,5.4,5.43,5.35,5.43,4541007,3.25116203152973,3.269224042816,3.22105867938593,3.269224042816,7542361.02728544,0.0,1.0
2016-08-03,5.47,5.51,5.35,5.39,11661355,3.29330672453104,3.31738940624607,3.22105867938593,3.24514136110097,19368864.5442168,0.0,1.0
2016-08-04,5.53,5.57,5.51,5.53,3258486,3.32943074710359,3.35351342881863,3.31738940624607,3.32943074710359,5412164.70583623,0.0,1.0
2016-08-05,5.66,5.675,5.57,5.57,2894211,3.40769946267745,3.41673046832059,3.35351342881863,3.35351342881863,4807124.11391149,0.0,1.0
2016-08-08,5.7,5.72,5.67,5.7,2132473,3.43178214439249,3.44382348525001,3.41372013310621,3.43178214439249,3541919.5008813,0.0,1.0
2016-08-09,5.79,5.829,5.75,5.75,1979763,3.48596817825132,3.50944879292348,3.46188549653628,3.46188549653628,3288276.65195445,0.0,1.0
2016-08-10,5.87,5.93,5.87,5.91,1924190,3.53413354168139,3.57025756425394,3.53413354168139,3.55821622339642,3195972.97804042,0.0,1.0
2016-08-11,5.9,5.93,5.89,5.9,1319672,3.55219555296766,3.57025756425394,3.5461748825389,3.55219555296766,2191902.07405535,0.0,1.0
2016-08-12,5.87,5.93,5.85,5.91,1659095,3.53413354168139,3.57025756425394,3.52209220082387,3.55821622339642,2755664.87093373,0.0,1.0
2016-08-15,5.9,5.93,5.88,5.89,1442267,3.55219555296766,3.57025756425394,3.54015421211015,3.5461748825389,2395525.5765384,0.0,1.0
2016-08-16,5.95,5.98,5.925,5.95,5875247,3.58229890511146,3.60036091639773,3.56724722903956,3.58229890511146,9758459.742184,0.0,1.0
2016-08-17,5.94,5.945,5.83,5.89,2046784,3.5762782346827,3.57928856989708,3.51005085996635,3.5461748825389,3399594.81957888,0.0,1.0
2016-08-18,5.89,5.91,5.84,5.84,3595688,3.5461748825389,3.55821622339642,3.51607153039511,3.51607153039511,5972238.54477168,0.0,1.0
2016-08-19,5.79,5.8,5.72,5.75,1637467,3.48596817825132,3.49198884868008,3.44382348525001,3.46188549653628,2719741.96125794,0.0,1.0
2016-08-22,5.84,5.86,5.76,5.77,1625191,3.51607153039511,3.52811287125263,3.46790616696504,3.4739268373938,2699352.20542384,0.0,1.0
2016-08-23,5.92,5.96,5.92,5.93,1468182,3.56423689382518,3.58831957554022,3.56423689382518,3.57025756425394,2438568.95568803,0.0,1.0
2016-08-24,6.05,6.1,6.04,6.07,2311842,3.64250560939904,3.67260896154284,3.63648493897029,3.65454695025656,3839841.4717356,0.0,1.0
2016-08-25,6.02,6.0457,6.0,6.02,1281341,3.62444359811277,3.63991672111468,3.61240225725525,3.62444359811277,2128236.40682848,0.0,1.0
2016-08-26,6.03,6.15,6.0,6.09,2307881,3.63046426854153,3.70271231368663,3.61240225725525,3.66658829111408,3833262.47019936,0.0,1.0
2016-08-29,6.07,6.07,6.03,6.04,1327906,3.65454695025656,3.65454695025656,3.63046426854153,3.63648493897029,2205578.29184111,0.0,1.0
2016-08-30,6.15,6.18,6.12,6.13,2584921,3.70271231368663,3.72077432497291,3.68465030240036,3.69067097282911,4293410.56047959,0.0,1.0
2016-08-31,6.22,6.28,6.18,6.23,2047270,3.74485700668794,3.7809810292605,3.72077432497291,3.7508776771167,3400402.03865149,0.0,1.0
2016-09-01,6.29,6.36,6.23,6.32,2777289,3.78700169968926,3.82914639269057,3.7508776771167,3.80506371097553,4612923.15010934,0.0,1.0
2016-09-02,6.36,6.375,6.28,6.33,2047810,3.82914639269057,3.8381773983337,3.7809810292605,3.81108438140429,3401298.94873217,0.0,1.0
2016-09-06,6.3,6.4,6.27,6.39,1590353,3.79302237011801,3.8532290744056,3.77496035883174,3.84720840397684,2641488.21766329,0.0,1.0
2016-09-07,6.34,6.39,6.31,6.37,4012152,3.81710505183305,3.84720840397684,3.79904304054677,3.83516706311933,6663962.17410486,0.0,1.0
2016-09-08,6.46,6.49,6.39,6.4,2402106,3.88935309697815,3.90741510826443,3.84720840397684,3.8532290744056,3989764.97455489,0.0,1.0
2016-09-09,6.32,6.46,6.31,6.43,2332516,3.80506371097553,3.88935309697815,3.79904304054677,3.87129108569188,3874179.84026886,0.0,1.0
2016-09-12,6.32,6.33,6.16,6.17,1959259,3.80506371097553,3.81108438140429,3.70873298411539,3.71475365454415,3254220.64400215,0.0,1.0
2016-09-13,6.09,6.1973,6.05,6.17,3096990,3.66658829111408,3.73119008481466,3.64250560939904,3.71475365454415,5143928.79770781,0.0,1.0
2016-09-14,6.02,6.09,6.0,6.02,1609523,3.62444359811277,3.66658829111408,3.61240225725525,3.62444359811277,2673328.52552739,0.0,1.0
2016-09-15,6.0,6.02,5.94,5.96,3157058,3.61240225725525,3.62444359811277,3.5762782346827,3.58831957554022,5243698.4175712,0.0,1.0
2016-09-16,5.88,5.89,5.83,5.87,2659505,3.54015421211015,3.5461748825389,3.51005085996635,3.53413354168139,4417290.4520673,0.0,1.0
2016-09-19,5.84,5.9074,5.84,5.9,2655855,3.51607153039511,3.55665084908494,3.51607153039511,3.55219555296766,4411228.00429975,0.0,1.0
2016-09-20,5.86,5.9,5.81,5.9,2929427,3.52811287125263,3.55219555296766,3.49800951910883,3.55219555296766,4865615.93872851,0.0,1.0
2016-09-21,6.07,6.08,5.98,5.99,1897365,3.65454695025656,3.66056762068532,3.60036091639773,3.60638158682649,3151418.13931039,0.0,1.0
2016-09-22,6.19,6.26,6.1519,6.25,2313862,3.72679499540167,3.76893968840298,3.7038562410681,3.76291901797422,3843196.57981517,0.0,1.0
2016-09-23,6.15,6.19,6.1,6.12,2243444,3.70271231368663,3.72679499540167,3.67260896154284,3.68465030240036,3726236.18340544,0.0,1.0
2016-09-26,5.96,6.01,5.953,5.99,1986377,3.58831957554022,3.61842292768401,3.58410510624009,3.60638158682649,3299262.13949817,0.0,1.0
2016-09-27,5.98,5.98,5.88,5.89,1912405,3.60036091639773,3.60036091639773,3.54015421211015,3.5461748825389,3176398.7460019,0.0,1.0
2016-09-28,6.07,6.07,5.97,6.05,1681827,3.65454695025656,3.65454695025656,3.59434024596897,3.64250560939904,2793421.46344113,0.0,1.0
2016-09-29,5.84,6.0599,5.78,6.04,3887878,3.51607153039511,3.64846607312352,3.47994750782256,3.63648493897029,6457549.94564873,0.0,1.0
2016-09-30,5.96,5.99,5.79,5.81,4126331,3.64065605944333,3.65898150940697,3.5368118429827,3.54902880962513,6755082.69895738,0.086928,1.0
2016-10-03,5.95,5.96,5.89,5.91,2152490,3.63454757612212,3.64065605944333,3.59789667619483,3.61011364283726,3523771.59240952,0.0,1.0
2016-10-04,5.92,5.97,5.89,5.91,3095876,3.61622212615848,3.64676454276454,3.59789667619483,3.61011364283726,5068158.22717987,0.0,1.0
2016-10-05,6.1,6.11,6.01,6.05,2578296,3.72617482594032,3.73228330926154,3.6711984760494,3.69563240933425,4220844.78981231,0.0,1.0
2016-10-06,6.13,6.2,6.09,6.19,7457144,3.74450027590396,3.78725965915246,3.72006634261911,3.78115117583124,12207848.6718671,0.0,1.0
2016-10-07,6.08,6.09,6.01,6.08,2524933,3.71395785929789,3.72006634261911,3.6711984760494,3.71395785929789,4133485.95261179,0.0,1.0
2016-10-10,6.1,6.125,6.07,6.08,2345388,3.72617482594032,3.74144603424336,3.70784937597668,3.71395785929789,3839558.65419964,0.0,1.0
2016-10-11,6.22,6.25,6.18,6.2,9295387,3.79947662579489,3.81780207575853,3.77504269251003,3.78725965915246,15217176.6888825,0.0,1.0
2016-10-12,6.23,6.3,6.21,6.24,2230848,3.8055851091161,3.84834449236459,3.79336814247367,3.81169359243731,3652048.93373888,0.0,1.0
2016-10-13,6.13,6.16,6.05,6.1,3412054,3.74450027590396,3.7628257258676,3.69563240933425,3.72617482594032,5585762.98006833,0.0,1.0
2016-10-14,6.24,6.33,6.23,6.28,1927558,3.81169359243731,3.86666994232824,3.8055851091161,3.83612752572217,3155542.70780432,0.0,1.0
2016-10-17,6.31,6.31,6.26,6.28,1589375,3.85445297568581,3.85445297568581,3.82391055907974,3.83612752572217,2601914.28284725,0.0,1.0
2016-10-18,6.51,6.52,6.44,6.49,6654630,3.97662264211008,3.98273112543129,3.93386325886159,3.96440567546765,10894079.021039,0.0,1.0
2016-10-19,6.62,6.64,6.56,6.56,2832382,4.04381595864343,4.05603292528586,4.00716505871615,4.00716505871615,4636800.74260604,0.0,1.0
2016-10-20,6.79,6.81,6.7,6.71,12036371,4.14766017510406,4.15987714174649,4.09268382521314,4.09879230853435,19704352.7289334,0.0,1.0
2016-10-21,6.79,6.79,6.65,6.66,7006029,4.14766017510406,4.14766017510406,4.06214140860707,4.06824989192829,11469342.9311157,0.0,1.0
2016-10-24,6.96,6.98,6.91,6.96,8877050,4.2515043915647,4.26372135820712,4.22096197495863,4.2515043915647,14532330.7492248,0.0,1.0
2016-10-25,6.87,6.91,6.83,6.87,2363537,4.19652804167377,4.22096197495863,4.17209410838892,4.19652804167377,3869269.79368491,0.0,1.0
2016-10-26,6.96,7.03,6.93,6.94,3274077,4.2515043915647,4.29426377481319,4.23317894160105,4.23928742492227,5359885.30676629,0.0,1.0
2016-10-27,7.19,7.24,7.17,7.19,5842032,4.39199950795261,4.42254192455868,4.37978254131018,4.39199950795261,9563801.18074759,0.0,1.0
2016-10-28,7.18,7.23,7.13,7.22,3383673,4.38589102463139,4.41643344123746,4.35534860802533,4.41032495791625,5539301.36511813,0.0,1.0
2016-10-31,7.21,7.23,7.15,7.19,2575971,4.40421647459504,4.41643344123746,4.36756557466775,4.39199950795261,4217038.6076919,0.0,1.0
2016-11-01,7.1,7.24,7.03,7.24,4687939,4.33702315806169,4.42254192455868,4.29426377481319,4.42254192455868,7674472.94767859,0.0,1.0
2016-11-02,6.89,7.01,6.84,7.0,3579617,4.2087450083162,4.28204680817076,4.17820259171013,4.27593832484955,5860074.93475286,0.0,1.0
2016-11-03,6.95,7.01,6.92,6.95,2223654,4.24539590824348,4.28204680817076,4.22707045827984,4.24539590824348,3640271.86957793,0.0,1.0
2016-11-04,6.84,6.925,6.81,6.86,2407784,4.17820259171013,4.23012469994045,4.15987714174649,4.19041955835256,3941705.12283828,0.0,1.0
2016-11-07,7.08,7.1,7.05,7.07,2079063,4.32480619141926,4.33702315806169,4.30648074145562,4.31869770809805,3403566.63131058,0.0,1.0
2016-11-08,7.2,7.21,7.07,7.11,3224879,4.39810799127382,4.40421647459504,4.31869770809805,4.3431316413829,5279344.85603094,0.0,1.0
2016-11-09,6.75,6.78,6.57,6.59,11243260,4.12322624181921,4.14155169178285,4.01327354203736,4.02549050867979,18405976.4245475,0.0,1.0
2016-11-10,6.69,6.73,6.525,6.66,13858557,4.08657534189193,4.11100927517678,3.9857853670919,4.06824989192829,22687394.3518381,0.0,1.0
2016-11-11,6.47,6.485,6.39,6.45,4740095,3.95218870882523,3.96135143380705,3.90332084225552,3.9399717421828,7759855.84431166,0.0,1.0
2016-11-14,6.38,6.42,6.33,6.33,7754988,3.8972123589343,3.92164629221916,3.86666994232824,3.86666994232824,12695439.4277682,0.0,1.0
2016-11-15,6.51,6.53,6.33,6.38,6945662,3.97662264211008,3.98883960875251,3.86666994232824,3.8972123589343,11370518.0725942,0.0,1.0
2016-11-16,6.46,6.495,6.36,6.42,10370248,3.94608022550401,3.96745991712826,3.88499539229188,3.92164629221916,16976796.7835584,0.0,1.0
2016-11-17,6.43,6.4747,6.37,6.43,3694282,3.92775477554037,3.9550596959862,3.89110387561309,3.92775477554037,6047789.28866096,0.0,1.0
2016-11-18,6.2,6.285,6.17,6.27,9657207,3.78725965915246,3.83918176738277,3.76893420918882,3.83001904240095,15809500.4801966,0.0,1.0
2016-11-21,6.26,6.27,6.19,6.21,2610664,3.82391055907974,3.83001904240095,3.78115117583124,3.79336814247367,4273833.39319867,0.0,1.0
2016-11-22,6.29,6.3,6.23,6.29,3142017,3.84223600904338,3.84834449236459,3.8055851091161,3.84223600904338,5143694.16232725,0.0,1.0
2016-11-23,6.22,6.235,6.13,6.16,4158256,3.79947662579489,3.80863935077671,3.74450027590396,3.7628257258676,6807346.08140639,0.0,1.0
2016-11-25,6.15,6.16,6.1,6.12,1808244,3.75671724254639,3.7628257258676,3.72617482594032,3.73839179258275,2960217.62672299,0.0,1.0
2016-11-28,6.05,6.13,6.0401,6.11,3936239,3.69563240933425,3.74450027590396,3.68958501084625,3.73228330926154,6443889.24879302,0.0,1.0
2016-11-29,6.15,6.18,6.08,6.12,2971247,3.75671724254639,3.77504269251003,3.71395785929789,3.73839179258275,4864132.13191792,0.0,1.0
2016-11-30,6.16,6.22,6.14,6.15,2769689,3.7628257258676,3.79947662579489,3.75060875922518,3.75671724254639,4534168.06489654,0.0,1.0
2016-12-01,6.23,6.28,6.205,6.24,3583044,3.8055851091161,3.83612752572217,3.79031390081306,3.81169359243731,5865685.16534496,0.0,1.0
2016-12-02,6.16,6.21,6.14,6.18,3920082,3.7628257258676,3.79336814247367,3.75060875922518,3.77504269251003,6417439.14792446,0.0,1.0
2016-12-05,6.33,6.33,6.212,6.22,3467869,3.86666994232824,3.86666994232824,3.79458983913791,3.79947662579489,5677135.90697174,0.0,1.0
2016-12-06,6.64,6.65,6.45,6.47,3816772,4.05603292528586,4.06214140860707,3.9399717421828,3.95218870882523,6248313.69637214,0.0,1.0
2016-12-07,6.75,6.77,6.61,6.64,5188906,4.12322624181921,4.13544320846164,4.03770747532222,4.05603292528586,8494589.78136173,0.0,1.0
2016-12-08,6.89,6.92,6.82,6.86,4632745,4.2087450083162,4.22707045827984,4.1659856250677,4.19041955835256,7584116.63974153,0.0,1.0
2016-12-09,6.79,6.79,6.71,6.75,2708631,4.14766017510406,4.14766017510406,4.09879230853435,4.12322624181921,4434211.99267816,0.0,1.0
2016-12-12,6.74,6.82,6.7126,6.82,2501376,4.11711775849799,4.1659856250677,4.10038051419787,4.1659856250677,4094921.55166109,0.0,1.0
2016-12-13,6.87,6.9,6.85,6.87,4027564,4.19652804167377,4.21485349163741,4.18431107503134,4.19652804167377,6593394.44541497,0.0,1.0
2016-12-14,6.7,6.86,6.675,6.82,4364425,4.09268382521314,4.19041955835256,4.07741261691011,4.1659856250677,7144858.66703303,0.0,1.0
2016-12-15,6.8,6.84,6.74,6.75,2917536,4.15376865842528,4.17820259171013,4.11711775849799,4.12322624181921,4776203.59520002,0.0,1.0
2016-12-16,6.8,6.87,6.79,6.84,2480478,4.15376865842528,4.19652804167377,4.14766017510406,4.17820259171013,4060710.11340205,0.0,1.0
2016-12-19,6.73,6.78,6.71,6.76,2828261,4.11100927517678,4.14155169178285,4.09879230853435,4.12933472514042,4630054.38711434,0.0,1.0
2016-12-20,6.8,6.81,6.75,6.77,2483784,4.15376865842528,4.15987714174649,4.12322624181921,4.13544320846164,4066122.25881713,0.0,1.0
2016-12-21,6.74,6.75,6.66,6.68,2378532,4.11711775849799,4.12322624181921,4.06824989192829,4.08046685857071,3893817.62202705,0.0,1.0
2016-12-22,6.74,6.755,6.7,6.74,2030146,4.11711775849799,4.12628048347981,4.09268382521314,4.11711775849799,3323486.19656483,0.0,1.0
2016-12-23,6.76,6.77,6.73,6.73,1428660,4.12933472514042,4.13544320846164,4.11100927517678,4.11100927517678,2338812.96694144,0.0,1.0
2016-12-27,6.75,6.755,6.72,6.73,1599679,4.12322624181921,4.12628048347981,4.10490079185557,4.11100927517678,2618782.62717786,0.0,1.0
2016-12-28,6.66,6.68,6.64,6.65,2092518,4.06824989192829,4.08046685857071,4.05603292528586,4.06214140860707,3425593.37558157,0.0,1.0
2016-12-29,6.68,6.7,6.65,6.65,1403767,4.08046685857071,4.09268382521314,4.06214140860707,4.06214140860707,2298061.44370563,0.0,1.0
2016-12-30,6.77,6.79,6.71,6.74,2213420,4.13544320846164,4.14766017510406,4.09879230853435,4.11711775849799,3623518.11997783,0.0,1.0
2017-01-03,6.9,6.935,6.83,6.89,3066623,4.21485349163741,4.23623318326166,4.17209410838892,4.2087450083162,5020269.08930108,0.0,1.0
2017-01-04,6.86,6.875,6.75,6.87,7189099,4.19041955835256,4.19958228333438,4.12322624181921,4.19652804167377,11769040.8927427,0.0,1.0
2017-01-05,6.95,6.96,6.89,6.9,2291075,4.24539590824348,4.2515043915647,4.2087450083162,4.21485349163741,3750644.60279939,0.0,1.0
2017-01-06,6.97,6.99,6.9,6.92,2438253,4.25761287488591,4.26982984152834,4.21485349163741,4.22707045827984,3991584.93489275,0.0,1.0
2017-01-09,6.84,6.87,6.77,6.81,3287947,4.23007522122555,4.24862818272215,4.18678497773347,4.21152225972894,5316585.71156195,0.084919,1.0
2017-01-10,6.73,6.785,6.73,6.75,3677238,4.162047695738,4.19606145848177,4.162047695738,4.17441633673574,5946066.34742368,0.0,1.0
2017-01-11,6.55,6.55,6.43,6.48,3896467,4.05072992675838,4.05072992675838,3.97651808077197,4.00743968326631,6300558.00101786,0.0,1.0
2017-01-12,6.56,6.605,6.52,6.59,2950483,4.05691424725725,4.08474368950215,4.03217696526178,4.07546720875385,4770908.94713523,0.0,1.0
2017-01-13,6.63,6.71,6.595,6.68,2660846,4.10020449074932,4.14967905474026,4.07855936900329,4.13112609324366,4302568.08405573,0.0,1.0
2017-01-17,6.55,6.61,6.55,6.59,2297365,4.05072992675838,4.08783584975159,4.05072992675838,4.07546720875385,3714822.02518548,0.0,1.0
2017-01-18,6.55,6.585,6.51,6.56,1995198,4.05072992675838,4.07237504850442,4.02599264476291,4.05691424725725,3226220.24580597,0.0,1.0
2017-01-19,6.54,6.58,6.49,6.57,2228104,4.04454560625951,4.06928288825498,4.01362400376517,4.06309856775612,3602827.50612283,0.0,1.0
2017-01-20,6.56,6.59,6.52,6.54,1786089,4.05691424725725,4.07546720875385,4.03217696526178,4.04454560625951,2888092.5565339,0.0,1.0
2017-01-23,6.59,6.61,6.515,6.54,3027315,4.07546720875385,4.08783584975159,4.02908480501234,4.04454560625951,4895145.71658156,0.0,1.0
2017-01-24,6.76,6.8,6.7,6.72,2816509,4.1806006572346,4.20533793923007,4.1434947342414,4.15586337523913,4554273.99099975,0.0,1.0
2017-01-25,6.98,7.02,6.93,6.95,7185738,4.31665570820969,4.34139299020516,4.28573410571536,4.29810274671309,11619284.6106789,0.0,1.0
2017-01-26,6.84,6.9,6.83,6.86,2741596,4.23007522122555,4.26718114421875,4.22389090072668,4.24244386222328,4433140.23020304,0.0,1.0
2017-01-27,6.82,6.84,6.775,6.8,1577341,4.21770658022781,4.23007522122555,4.18987713798291,4.20533793923007,2550548.60156226,0.0,1.0
2017-01-30,6.76,6.78,6.72,6.76,3257547,4.1806006572346,4.19296929823234,4.15586337523913,4.1806006572346,5267429.13889473,0.0,1.0
2017-01-31,6.81,6.84,6.775,6.83,2765915,4.21152225972894,4.23007522122555,4.18987713798291,4.22389090072668,4472463.8713443,0.0,1.0
2017-02-01,6.64,6.69,6.6,6.63,2528336,4.10638881124819,4.13731041374253,4.08165152925272,4.10020449074932,4088300.40497237,0.0,1.0
2017-02-02,6.64,6.66,6.58,6.59,4356919,4.10638881124819,4.11875745224593,4.06928288825498,4.07546720875385,7045105.44173394,0.0,1.0
2017-02-03,6.69,6.71,6.65,6.68,2371836,4.13731041374253,4.14967905474026,4.11257313174706,4.13112609324366,3835241.07528748,0.0,1.0
2017-02-06,6.55,6.6067,6.5479,6.58,3428308,4.05072992675838,4.08579502398696,4.04943121945362,4.06928288825498,5543548.39893512,0.0,1.0
2017-02-07,6.56,6.58,6.52,6.56,1751131,4.05691424725725,4.06928288825498,4.03217696526178,4.05691424725725,2831565.73195164,0.0,1.0
2017-02-08,6.43,6.47,6.341,6.42,3847172,3.97651808077197,4.00125536276744,3.92147762833204,3.9703337602731,6220848.35464842,0.0,1.0
2017-02-09,6.5,6.51,6.42,6.43,3680030,4.01980832426404,4.02599264476291,3.9703337602731,3.97651808077197,5950580.99054496,0.0,1.0
2017-02-10,6.4,6.41,6.34,6.34,2572400,3.95796511927536,3.96414943977423,3.92085919628216,3.92085919628216,4159551.5634595,0.0,1.0
2017-02-13,6.45,6.47,6.42,6.43,1962229,3.9888867217697,4.00125536276744,3.9703337602731,3.97651808077197,3172909.61934986,0.0,1.0
2017-02-14,6.63,6.65,6.565,6.57,3228292,4.10020449074932,4.11257313174706,4.06000640750668,4.06309856775612,5220124.02266514,0.0,1.0
2017-02-15,6.81,6.84,6.77,6.78,2902921,4.21152225972894,4.23007522122555,4.18678497773347,4.19296929823234,4694001.54880633,0.0,1.0
2017-02-16,6.78,6.78,6.7121,6.75,2140930,4.19296929823234,4.19296929823234,4.15097776204503,4.17441633673574,3461867.80001452,0.0,1.0
2017-02-17,6.67,6.67,6.6,6.62,1781237,4.12494177274479,4.12494177274479,4.08165152925272,4.09402017025046,2880246.90881741,0.0,1.0
2017-02-21,6.62,6.64,6.58,6.6,2180013,4.09402017025046,4.10638881124819,4.06928288825498,4.08165152925272,3525064.71874981,0.0,1.0
2017-02-22,6.57,6.57,6.44,6.46,3700379,4.06309856775612,4.06309856775612,3.98270240127084,3.99507104226857,5983485.17137408,0.0,1.0
2017-02-23,6.53,6.55,6.48,6.55,2854585,4.03836128576065,4.05072992675838,4.00743968326631,4.05072992675838,4615842.59826544,0.0,1.0
2017-02-24,6.44,6.46,6.39,6.41,2278560,3.98270240127084,3.99507104226857,3.9517807987765,3.96414943977423,3684414.48081024,0.0,1.0
2017-02-27,6.55,6.55,6.49,6.49,1694677,4.05072992675838,4.05072992675838,4.01362400376517,4.01362400376517,2740280.03611758,0.0,1.0
2017-02-28,6.54,6.59,6.52,6.55,1604231,4.04454560625951,4.07546720875385,4.03217696526178,4.05072992675838,2594029.53047745,0.0,1.0
2017-03-01,6.75,6.78,6.66,6.66,3493336,4.17441633673574,4.19296929823234,4.11875745224593,4.11875745224593,5648698.18865236,0.0,1.0
2017-03-02,6.7,6.76,6.69,6.74,3018122,4.1434947342414,4.1806006572346,4.13731041374253,4.16823201623687,4880280.70432728,0.0,1.0
2017-03-03,7.02,7.04,6.9,6.91,4764689,4.34139299020516,4.3537616312029,4.26718114421875,4.27336546471762,7704466.48240876,0.0,1.0
2017-03-06,7.0,7.01,6.96,6.97,4243293,4.32902434920743,4.3352086697063,4.30428706721196,4.31047138771083,6861373.04943506,0.0,1.0
2017-03-07,6.98,7.0,6.9,6.9,8037361,4.31665570820969,4.32902434920743,4.26718114421875,4.26718114421875,12996352.633198,0.0,1.0
2017-03-08,6.97,7.08,6.97,7.06,2797306,4.31047138771083,4.37849891319837,4.31047138771083,4.36613027220064,4523222.88360077,0.0,1.0
2017-03-09,7.31,7.32,7.205,7.27,4664573,4.52073828467233,4.5269226051712,4.45580291943422,4.49600100267686,7542579.65908139,0.0,1.0
2017-03-10,7.36,7.395,7.25,7.26,3397890,4.55165988716667,4.57330500891271,4.48363236167912,4.48981668217799,5494362.7204025,0.0,1.0
2017-03-13,7.33,7.35,7.31,7.31,2912916,4.53310692567007,4.5454755666678,4.52073828467233,4.52073828467233,4710163.3890632,0.0,1.0
2017-03-14,7.21,7.29,7.2,7.29,2059684,4.45889507968365,4.50836964367459,4.45271075918478,4.50836964367459,3330493.62557632,0.0,1.0
2017-03-15,7.26,7.32,7.24,7.29,2686968,4.48981668217799,4.5269226051712,4.47744804118026,4.50836964367459,4344807.16271406,0.0,1.0
2017-03-16,7.63,7.63,7.52,7.55,4202389,4.7186365406361,4.7186365406361,4.65060901514855,4.66916197664516,6795231.58731729,0.0,1.0
2017-03-17,7.58,7.66,7.57,7.64,3003453,4.68771493814176,4.7371895021327,4.68153061764289,4.72482086113497,4856561.04102283,0.0,1.0
2017-03-20,7.58,7.6699,7.5601,7.61,1816763,4.68771493814176,4.74331197942658,4.67540814034901,4.70626789963836,2937692.18515214,0.0,1.0
2017-03-21,7.63,7.8,7.61,7.78,3643898,4.7186365406361,4.82376998911685,4.70626789963836,4.81140134811911,5892155.81674193,0.0,1.0
2017-03-22,7.68,7.7951,7.675,7.73,3263880,4.74955814313044,4.8207396720724,4.746465982881,4.78047974562478,5277669.55253622,0.0,1.0
2017-03-23,7.72,7.78,7.695,7.74,2832219,4.77429542512591,4.81140134811911,4.75883462387874,4.78666406612364,4579676.94351955,0.0,1.0
2017-03-24,7.77,7.78,7.72,7.72,3314435,4.80521702762025,4.81140134811911,4.77429542512591,4.77429542512591,5359416.60948331,0.0,1.0
2017-03-27,7.83,7.84,7.7201,7.75,3400064,4.84232295061345,4.84850727111232,4.7743572683309,4.79284838662251,5497878.06214522,0.0,1.0
2017-03-28,7.87,7.9,7.825,7.85,2324458,4.86706023260892,4.88561319410553,4.83923079036402,4.85469159161119,3758631.20358263,0.0,1.0
2017-03-29,7.76,7.77,7.66,7.7,2548823,4.79903270712138,4.80521702762025,4.7371895021327,4.76192678412817,4121427.73076953,0.0,1.0
2017-03-30,7.71,7.75,7.64,7.67,2877709,4.76811110462704,4.79284838662251,4.72482086113497,4.74337382263157,4653233.93334298,0.0,1.0
2017-03-31,7.61,7.65,7.55,7.56,1687480,4.79433880786274,4.81953901184625,4.75653850188747,4.76283855288335,2678518.00105147,0.14241,1.0
2017-04-03,7.45,7.5,7.35,7.48,2584843,4.6935379919287,4.72503824690809,4.63053748196992,4.71243814491633,4102892.1856211,0.0,1.0
2017-04-04,7.46,7.47,7.375,7.41,2175625,4.69983804292458,4.70613809392045,4.64628760945962,4.66833778794519,3453345.06248228,0.0,1.0
2017-04-05,7.46,7.59,7.46,7.56,2645906,4.69983804292458,4.78173870587098,4.69983804292458,4.76283855288335,4199816.7978821,0.0,1.0
2017-04-06,7.56,7.62,7.54,7.55,2126385,4.76283855288335,4.80063885885862,4.7502384508916,4.75653850188747,3375186.96498082,0.0,1.0
2017-04-07,7.53,7.56,7.51,7.53,1503037,4.74393839989572,4.76283855288335,4.73133829790396,4.74393839989572,2385753.70418992,0.0,1.0
2017-04-10,7.46,7.49,7.44,7.45,2240902,4.69983804292458,4.71873819591221,4.68723794093282,4.6935379919287,3556958.50948885,0.0,1.0
2017-04-11,7.5,7.505,7.41,7.49,1940966,4.72503824690809,4.72818827240602,4.66833778794519,4.71873819591221,3080873.47431014,0.0,1.0
2017-04-12,7.39,7.41,7.36,7.39,1807402,4.65573768595343,4.66833778794519,4.6368375329658,4.65573768595343,2868868.84119304,0.0,1.0
2017-04-13,7.29,7.33,7.25,7.28,2138445,4.59273717599466,4.61793737997817,4.56753697201115,4.58643712499878,3394329.66717147,0.0,1.0
2017-04-17,7.38,7.4,7.32,7.33,2319880,4.64943763495756,4.66203773694931,4.61163732898229,4.61793737997817,3682319.39950653,0.0,1.0
2017-04-18,7.3,7.31,7.22,7.28,2063891,4.59903722699054,4.60533727798641,4.54863681902352,4.58643712499878,3275990.9425345,0.0,1.0
2017-04-19,7.41,7.48,7.4,7.42,2075094,4.66833778794519,4.71243814491633,4.66203773694931,4.67463783894107,3293773.33827595,0.0,1.0
2017-04-20,7.54,7.63,7.54,7.61,2811209,4.7502384508916,4.80693890985449,4.7502384508916,4.79433880786274,4462200.38828188,0.0,1.0
2017-04-21,7.61,7.63,7.56,7.6,2638130,4.79433880786274,4.80693890985449,4.76283855288335,4.78803875686686,4187474.04064873,0.0,1.0
2017-04-24,8.24,8.27,8.2,8.2,5682100,5.19124202060302,5.21014217359065,5.16604181661951,5.16604181661951,9019133.3430764,0.0,1.0
2017-04-25,8.32,8.38,8.27,8.34,3503973,5.24164242857004,5.2794427345453,5.21014217359065,5.25424253056179,5561816.88416949,0.0,1.0
2017-04-26,8.18,8.27,8.17,8.25,3808056,5.15344171462775,5.21014217359065,5.14714166363187,5.19754207159889,6044484.40574826,0.0,1.0
2017-04-27,8.04,8.14,7.97,8.0,8164754,5.06524100068547,5.12824151064424,5.02114064371433,5.04004079670196,12959822.0797621,0.0,1.0
2017-04-28,8.0,8.06,7.99,8.06,6686677,5.04004079670196,5.07784110267722,5.03374074570608,5.07784110267722,10613687.1024942,0.0,1.0
2017-05-01,8.06,8.08,8.02,8.07,2958072,5.07784110267722,5.09044120466898,5.05264089869371,5.0841411536731,4695314.37433708,0.0,1.0
2017-05-02,8.14,8.14,8.09,8.12,2846730,5.12824151064424,5.12824151064424,5.09674125566486,5.11564140865249,4518582.47157493,0.0,1.0
2017-05-03,8.23,8.26,8.17,8.18,8137575,5.18494196960714,5.20384212259477,5.14714166363187,5.15344171462775,12916681.1591287,0.0,1.0
2017-05-04,8.44,8.44,8.35,8.36,4095086,5.31724304052057,5.31724304052057,5.26054258155767,5.26684263255355,6500083.89246324,0.0,1.0
2017-05-05,8.7,8.7,8.545,8.575,3932737,5.48104436641338,5.48104436641338,5.38339357597728,5.40229372896491,6242389.15299806,0.0,1.0
2017-05-08,8.47,8.54,8.47,8.49,3816524,5.3361431935082,5.38024355047934,5.3361431935082,5.34874329549995,6057925.56678892,0.0,1.0
2017-05-09,8.28,8.43,8.25,8.41,4767149,5.21644222458653,5.31094298952469,5.19754207159889,5.29834288753293,7566841.9241677,0.0,1.0
2017-05-10,8.24,8.25,8.18,8.18,2744753,5.19124202060302,5.19754207159889,5.15344171462775,5.15344171462775,4356715.5278522,0.0,1.0
2017-05-11,8.07,8.12,8.04,8.11,2992501,5.0841411536731,5.11564140865249,5.06524100068547,5.10934135765661,4749963.13832729,0.0,1.0
2017-05-12,8.1,8.12,8.02,8.04,2054454,5.10304130666073,5.11564140865249,5.05264089869371,5.06524100068547,3261011.69870588,0.0,1.0
2017-05-15,8.17,8.19,8.15,8.15,1748665,5.14714166363187,5.15974176562363,5.13454156164012,5.13454156164012,2775636.26253862,0.0,1.0
2017-05-16,8.29,8.31,8.24,8.3,2823304,5.2227422755824,5.23534237757416,5.19124202060302,5.22904232657828,4481398.6455784,0.0,1.0
2017-05-17,8.07,8.185,8.06,8.11,3640327,5.0841411536731,5.15659174012569,5.07784110267722,5.10934135765661,5778250.05286801,0.0,1.0
2017-05-18,8.08,8.16,8.02,8.04,4878591,5.09044120466898,5.140841612636,5.05264089869371,5.06524100068547,7743732.55580374,0.0,1.0
2017-05-19,8.31,8.36,8.225,8.24,2612617,5.23534237757416,5.26684263255355,5.1817919441092,5.19124202060302,4146977.5430542,0.0,1.0
2017-05-22,8.24,8.305,8.22,8.27,1813871,5.19124202060302,5.23219235207622,5.17864191861126,5.21014217359065,2879137.01204473,0.0,1.0
2017-05-23,8.41,8.44,8.35,8.42,2831854,5.29834288753293,5.31724304052057,5.26054258155767,5.30464293852881,4494969.96429565,0.0,1.0
2017-05-24,8.39,8.44,8.34,8.41,2280127,5.28574278554118,5.31724304052057,5.25424253056179,5.29834288753293,3619219.91027063,0.0,1.0
2017-05-25,8.42,8.43,8.37,8.41,11301294,5.30464293852881,5.31094298952469,5.27314268354942,5.29834288753293,17938416.7007461,0.0,1.0
2017-05-26,8.36,8.37,8.27,8.27,7390706,5.26684263255355,5.27314268354942,5.21014217359065,5.21014217359065,11731184.406025,0.0,1.0
2017-05-30,8.25,8.32,8.19,8.31,6380742,5.19754207159889,5.24164242857004,5.15974176562363,5.23534237757416,10128079.922171,0.0,1.0
2017-05-31,8.22,8.34,8.17,8.33,2887858,5.17864191861126,5.25424253056179,5.14714166363187,5.24794247956591,4583864.48282676,0.0,1.0
2017-06-01,8.16,8.1863,8.05,8.07,2518771,5.140841612636,5.15741074675515,5.07154105168135,5.0841411536731,3998016.84406714,0.0,1.0
2017-06-02,8.19,8.2499,8.16,8.19,4260480,5.15974176562363,5.19747907108894,5.140841612636,5.15974176562363,6762611.92613825,0.0,1.0
2017-06-05,8.2,8.23,8.16,8.17,1950890,5.16604181661951,5.18494196960714,5.140841612636,5.14714166363187,3096625.72775458,0.0,1.0
2017-06-06,8.09,8.15,8.055,8.13,2750363,5.09674125566486,5.13454156164012,5.07469107717928,5.12194145964837,4365620.2176772,0.0,1.0
2017-06-07,8.29,8.36,8.235,8.31,4430034,5.2227422755824,5.26684263255355,5.18809199510508,5.23534237757416,7031743.08096693,0.0,1.0
2017-06-08,8.38,8.395,8.25,8.25,3209839,5.2794427345453,5.28889281103912,5.19754207159889,5.19754207159889,5094941.29825365,0.0,1.0
2017-06-09,8.33,8.39,8.26,8.33,3843288,5.24794247956591,5.28574278554118,5.20384212259477,5.24794247956591,6100407.76259578,0.0,1.0
2017-06-12,8.23,8.32,8.16,8.31,4188672,5.18494196960714,5.24164242857004,5.140841612636,5.23534237757416,6648631.89637819,0.0,1.0
2017-06-13,8.38,8.4,8.305,8.36,3447332,5.2794427345453,5.29204283653706,5.23219235207622,5.26684263255355,5471911.26271172,0.0,1.0
2017-06-14,8.25,8.3437,8.21,8.31,3332431,5.19754207159889,5.25657354943027,5.17234186761539,5.23534237757416,5289530.19932797,0.0,1.0
2017-06-15,8.15,8.17,8.0541,8.08,3158585,5.13454156164012,5.14714166363187,5.07412407258966,5.09044120466898,5013586.40123211,0.0,1.0
2017-06-16,8.22,8.23,8.12,8.15,4001908,5.17864191861126,5.18494196960714,5.11564140865249,5.13454156164012,6352183.50235375,0.0,1.0
2017-06-19,8.31,8.36,8.29,8.34,2173531,5.23534237757416,5.26684263255355,5.2227422755824,5.25424253056179,3450021.27986311,0.0,1.0
2017-06-20,8.17,8.26,8.16,8.26,2383915,5.14714166363187,5.20384212259477,5.140841612636,5.20384212259477,3783961.43389944,0.0,1.0
2017-06-21,8.15,8.21,8.14,8.16,2442946,5.13454156164012,5.17234186761539,5.12824151064424,5.140841612636,3877660.67544308,0.0,1.0
2017-06-22,8.13,8.1915,8.09,8.13,2365257,5.12194145964837,5.16068677327301,5.09674125566486,5.12194145964837,3754345.80060978,0.0,1.0
2017-06-23,8.11,8.16,8.09,8.14,2062993,5.10934135765661,5.140841612636,5.09674125566486,5.12824151064424,3274565.55724701,0.0,1.0
2017-06-26,8.21,8.295,8.19,8.26,2074727,5.17234186761539,5.22589230108034,5.15974176562363,5.20384212259477,3293190.80330879,0.0,1.0
2017-06-27,8.38,8.39,8.3107,8.36,2840455,5.2794427345453,5.28574278554118,5.23578338114387,5.26684263255355,4508622.23473858,0.0,1.0
2017-06-28,8.54,8.55,8.4,8.41,2739340,5.38024355047934,5.38654360147522,5.29204283653706,5.29834288753293,4348123.53390875,0.0,1.0
2017-06-29,8.51,8.65,8.42,8.65,6676158,5.36134339749171,5.44954411143399,5.30464293852881,5.44954411143399,10596990.4122501,0.0,1.0
2017-06-30,8.36,8.475,8.29,8.46,4536781,5.26684263255355,5.33929321900614,5.2227422755824,5.32984314251232,7201181.391974,0.0,1.0
2017-07-03,8.52,8.55,8.445,8.48,1977854,5.36764344848759,5.38654360147522,5.3203930660185,5.34244324450408,3139425.3813092,0.0,1.0
2017-07-05,8.55,8.565,8.465,8.56,3816134,5.38654360147522,5.39599367796903,5.33299316801026,5.39284365247109,6057306.52418076,0.0,1.0
2017-07-06,8.6,8.65,8.51,8.52,4748786,5.4180438564546,5.44954411143399,5.36134339749171,5.36764344848759,7537694.54105603,0.0,1.0
2017-07-07,8.63,8.65,8.54,8.58,2273206,5.43694400944224,5.44954411143399,5.38024355047934,5.40544375446285,3608234.28490898,0.0,1.0
2017-07-10,8.61,8.64,8.5295,8.55,2448722,5.42434390745048,5.44324406043811,5.37362849693367,5.38654360147522,3886828.85519874,0.0,1.0
2017-07-11,8.69,8.69,8.58,8.62,2267959,5.4747443154175,5.4747443154175,5.40544375446285,5.43064395844636,3599905.78089619,0.0,1.0
2017-07-12,8.65,8.65,8.59,8.61,2652043,5.44954411143399,5.44954411143399,5.41174380545873,5.42434390745048,4209557.98887249,0.0,1.0
2017-07-13,8.79,8.8,8.73,8.75,2525405,5.53774482537628,5.54404487637215,5.49994451940101,5.51254462139277,4008546.91756073,0.0,1.0
2017-07-14,8.85,8.88,8.76,8.8,3107996,5.57554513135154,5.59444528433917,5.51884467238864,5.54404487637215,4933287.05122192,0.0,1.0
2017-07-17,8.76,8.775,8.72,8.76,2323822,5.51884467238864,5.52829474888246,5.49364446840513,5.51884467238864,3688576.49171513,0.0,1.0
2017-07-18,8.7,8.73,8.655,8.7,2512289,5.48104436641338,5.49994451940101,5.45269413693193,5.48104436641338,3987728.03846185,0.0,1.0
2017-07-19,8.67,8.7,8.615,8.63,3086348,5.46214421342575,5.48104436641338,5.42749393294842,5.43694400944224,4898925.42460308,0.0,1.0
2017-07-20,8.75,8.79,8.715,8.73,3304660,5.51254462139277,5.53774482537628,5.4904944429072,5.49994451940101,5245449.60376108,0.0,1.0
2017-07-21,8.68,8.69,8.605,8.65,2310653,5.46844426442162,5.4747443154175,5.42119388195254,5.44954411143399,3667673.48631308,0.0,1.0
2017-07-24,8.82,8.83,8.74,8.74,4224007,5.55664497836391,5.56294502935979,5.50624457039689,5.50624457039689,6704718.74396581,0.0,1.0
2017-07-25,8.96,9.04,8.94,9.01,2426577,5.64484569230619,5.69524610027321,5.63224559031444,5.67634594728558,3851678.34607668,0.0,1.0
2017-07-26,8.92,8.98,8.89,8.95,2973694,5.61964548832268,5.65744579429795,5.60074533533505,5.63854564131031,4720110.99901555,0.0,1.0
2017-07-27,9.02,9.085,8.94,8.99,5734328,5.68264599828146,5.72359632975466,5.63224559031444,5.66374584529383,9102034.25932958,0.0,1.0
2017-07-28,9.07,9.08,8.97,9.01,2782891,5.71414625326084,5.72044630425672,5.65114574330207,5.67634594728558,4417251.54577485,0.0,1.0
2017-07-31,9.08,9.09,9.0005,9.04,4327272,5.72044630425672,5.7267463552526,5.6703608988395,5.69524610027321,6868630.11558419,0.0,1.0
2017-08-01,9.21,9.2401,9.18,9.21,3174336,5.80234696720313,5.82131012070072,5.7834468142155,5.80234696720313,5038587.7861579,0.0,1.0
2017-08-02,9.19,9.22,9.13,9.18,2552750,5.78974686521137,5.80864701819901,5.75194655923611,5.7834468142155,4051951.32812487,0.0,1.0
2017-08-03,9.25,9.3,9.21,9.22,3029962,5.82754717118664,5.85904742616603,5.80234696720313,5.80864701819901,4809424.56177372,0.0,1.0
2017-08-04,9.24,9.31,9.22,9.3,2192918,5.82124712019076,5.8653474771619,5.80864701819901,5.85904742616603,3480794.04664339,0.0,1.0
2017-08-07,9.27,9.3,9.25,9.28,1842633,5.84014727317839,5.85904742616603,5.82754717118664,5.84644732417427,2924790.61075182,0.0,1.0
2017-08-08,9.24,9.345,9.225,9.34,2202060,5.82124712019076,5.88739765564747,5.81179704369695,5.88424763014954,3495305.04029405,0.0,1.0
2017-08-09,9.1,9.11,9.01,9.03,3817853,5.73304640624848,5.73934645724435,5.67634594728558,5.68894604927733,6060035.07352286,0.0,1.0
2017-08-10,8.83,8.97,8.83,8.96,5768199,5.56294502935979,5.65114574330207,5.56294502935979,5.64484569230619,9155797.31620351,0.0,1.0
2017-08-11,8.79,8.86,8.74,8.84,5705169,5.53774482537628,5.58184518234742,5.50624457039689,5.56924508035566,9055750.50699316,0.0,1.0
2017-08-14,8.94,8.975,8.92,8.92,3765204,5.63224559031444,5.65429576880001,5.61964548832268,5.61964548832268,5976465.90871062,0.0,1.0
2017-08-15,8.99,9.0,8.8841,8.95,2485994,5.66374584529383,5.6700458962897,5.59702830524748,5.63854564131031,3945990.28107352,0.0,1.0
2017-08-16,8.97,9.04,8.96,8.97,2443844,5.65114574330207,5.69524610027321,5.64484569230619,5.65114574330207,3879086.06073058,0.0,1.0
2017-08-17,8.71,8.86,8.71,8.8,4759135,5.48734441740926,5.58184518234742,5.48734441740926,5.54404487637215,7554121.39221448,0.0,1.0
2017-08-18,8.78,8.84,8.6853,8.7,2871198,5.5314447743804,5.56924508035566,5.47178329144944,5.48104436641338,4557420.25243735,0.0,1.0
2017-08-21,8.77,8.8073,8.745,8.79,1618470,5.52514472338452,5.54864391359914,5.50939459589483,5.53774482537628,2568979.20518274,0.0,1.0
2017-08-22,8.89,8.91,8.78,8.78,2643827,5.60074533533505,5.61334543732681,5.5314447743804,5.5314447743804,4196516.82459402,0.0,1.0
2017-08-23,8.78,8.81,8.741,8.78,2135904,5.5314447743804,5.55034492736803,5.50687457549648,5.5314447743804,3390296.36648603,0.0,1.0
2017-08-24,8.86,8.89,8.83,8.89,2667725,5.58184518234742,5.60074533533505,5.56294502935979,5.60074533533505,4234449.85087529,0.0,1.0
2017-08-25,8.9,8.95,8.87,8.9,1817244,5.60704538633093,5.63854564131031,5.5881452333433,5.60704538633093,2884490.9369609,0.0,1.0
2017-08-28,8.9,8.94,8.89,8.93,1684270,5.60704538633093,5.63224559031444,5.60074533533505,5.62594553931856,2673422.80419973,0.0,1.0
2017-08-29,8.85,8.87,8.79,8.81,1667973,5.57554513135154,5.5881452333433,5.53774482537628,5.55034492736803,2647554.75962253,0.0,1.0
2017-08-30,8.77,8.829,8.76,8.82,1262267,5.52514472338452,5.5623150242602,5.51884467238864,5.55664497836391,2003582.1945346,0.0,1.0
2017-08-31,8.84,8.875,8.82,8.86,2118950,5.56924508035566,5.59129525884123,5.55664497836391,5.58184518234742,3363385.4732074,0.0,1.0
2017-09-01,8.87,8.89,8.82,8.86,1899074,5.5881452333433,5.60074533533505,5.55664497836391,5.58184518234742,3014378.77446181,0.0,1.0
2017-09-05,8.59,8.69,8.56,8.68,3660435,5.41174380545873,5.4747443154175,5.39284365247109,5.46844426442162,5810167.254829,0.0,1.0
2017-09-06,8.68,8.72,8.63,8.64,2304765,5.46844426442162,5.49364446840513,5.43694400944224,5.44324406043811,3658327.53021867,0.0,1.0
2017-09-07,8.67,8.755,8.635,8.74,4094197,5.46214421342575,5.51569464689071,5.44009403494018,5.50624457039689,6498672.79277439,0.0,1.0
2017-09-08,8.63,8.715,8.63,8.68,3253540,5.43694400944224,5.4904944429072,5.43694400944224,5.46844426442162,5164307.40343056,0.0,1.0
2017-09-11,8.85,8.88,8.76,8.76,1965406,5.57554513135154,5.59444528433917,5.51884467238864,5.51884467238864,3119666.81108788,0.0,1.0
2017-09-12,8.91,8.91,8.84,8.86,4226791,5.61334543732681,5.61334543732681,5.56924508035566,5.58184518234742,6709137.75581479,0.0,1.0
2017-09-13,8.84,8.93,8.825,8.9,2690654,5.56924508035566,5.62594553931856,5.55979500386185,5.60704538633093,4270844.79436862,0.0,1.0
2017-09-14,8.85,8.86,8.805,8.82,4250526,5.57554513135154,5.58184518234742,5.54719490187009,5.55664497836391,6746812.05403164,0.0,1.0
2017-09-15,8.79,8.8258,8.77,8.8,5154862,5.53774482537628,5.56029900794152,5.52514472338452,5.54404487637215,8182254.40297733,0.0,1.0
2017-09-18,8.85,8.9,8.84,8.87,5352010,5.57554513135154,5.60704538633093,5.56924508035566,5.5881452333433,8495185.20326611,0.0,1.0
2017-09-19,8.96,8.97,8.905,8.91,3307417,5.64484569230619,5.65114574330207,5.61019541182887,5.61334543732681,5249825.75881413,0.0,1.0
2017-09-20,8.89,8.91,8.805,8.85,3708136,5.60074533533505,5.61334543732681,5.54719490187009,5.57554513135154,5885882.51496137,0.0,1.0
2017-09-21,8.97,8.995,8.93,8.97,1548927,5.65114574330207,5.66689587079176,5.62594553931856,5.65114574330207,2458594.3844162,0.0,1.0
2017-09-22,8.99,9.0064,8.97,8.98,1289708,5.66374584529383,5.67407792892706,5.65114574330207,5.65744579429795,2047138.98481765,0.0,1.0
2017-09-25,8.71,8.81,8.67,8.8,9675410,5.48734441740926,5.55034492736803,5.46214421342575,5.54404487637215,15357669.3368534,0.0,1.0
2017-09-26,8.66,8.715,8.635,8.71,1830016,5.45584416242987,5.4904944429072,5.44009403494018,5.48734441740926,2904763.78873362,0.0,1.0
2017-09-27,8.83,8.86,8.805,8.85,2438462,5.56294502935979,5.58184518234742,5.54719490187009,5.57554513135154,3870543.27273803,0.0,1.0
2017-09-28,8.81,8.83,8.76,8.81,2004249,5.55034492736803,5.56294502935979,5.51884467238864,5.55034492736803,3181321.86757142,0.0,1.0
2017-09-29,8.92,8.94,8.85,8.85,2378501,5.61964548832268,5.63224559031444,5.57554513135154,5.57554513135154,3775367.85266725,0.0,1.0
2017-10-02,8.68,8.69,8.61,8.63,2499282,5.46844426442162,5.4747443154175,5.42434390745048,5.43694400944224,3967082.1738355,0.0,1.0
2017-10-03,8.76,8.76,8.66,8.68,1946189,5.51884467238864,5.51884467238864,5.45584416242987,5.46844426442162,3089163.88339321,0.0,1.0
2017-10-04,8.44,8.51,8.42,8.5,3076468,5.31724304052057,5.36134339749171,5.30464293852881,5.35504334649583,4883243.01186314,0.0,1.0
2017-10-05,8.51,8.685,8.43,8.44,3688475,5.49485533820654,5.60785177583124,5.44319982386382,5.44965676315666,5712420.13083551,0.211922,1.0
2017-10-06,8.54,8.61,8.52,8.57,2805496,5.51422615608506,5.55942473113494,5.50131227749938,5.53359697396358,4344931.66617057,0.0,1.0
2017-10-09,8.46,8.56,8.43,8.55,2724419,5.46257064174234,5.52714003467074,5.44319982386382,5.5206830953779,4219365.98199276,0.0,1.0
2017-10-10,8.73,8.73,8.43,8.44,7511607,5.63690800264901,5.63690800264901,5.44319982386382,5.44965676315666,11633386.437952,0.0,1.0
2017-10-11,8.73,8.74,8.68,8.69,1477300,5.63690800264901,5.64336494194185,5.60462330618482,5.61108024547765,2287926.11019007,0.0,1.0
2017-10-12,8.69,8.73,8.66,8.69,1698856,5.61108024547765,5.63690800264901,5.59170942759914,5.61108024547765,2631054.62658435,0.0,1.0
2017-10-13,8.68,8.73,8.67,8.7,1478439,5.60462330618482,5.63690800264901,5.59816636689198,5.61753718477049,2289690.10385384,0.0,1.0
2017-10-16,8.51,8.55,8.465,8.54,1499567,5.49485533820654,5.5206830953779,5.46579911138876,5.51422615608506,2322411.48939239,0.0,1.0
2017-10-17,8.5,8.57,8.475,8.53,1340396,5.4883983989137,5.53359697396358,5.4722560506816,5.50776921679222,2075899.95694464,0.0,1.0
2017-10-18,8.57,8.5765,8.52,8.52,2037880,5.53359697396358,5.53779398450393,5.50131227749938,5.50131227749938,3156108.34727823,0.0,1.0
2017-10-19,8.53,8.57,8.51,8.54,2747746,5.50776921679222,5.53359697396358,5.49485533820654,5.51422615608506,4255493.00586902,0.0,1.0
2017-10-20,8.57,8.71,8.56,8.69,4931264,5.53359697396358,5.62399412406334,5.52714003467074,5.61108024547765,7637154.03901732,0.0,1.0
2017-10-23,8.41,8.49,8.39,8.47,3347160,5.43028594527815,5.48194145962086,5.41737206669247,5.46902758103518,5183818.28943598,0.0,1.0
2017-10-24,8.54,8.58,8.49,8.5,2756964,5.51422615608506,5.54005391325642,5.48194145962086,5.4883983989137,4269769.11964668,0.0,1.0
2017-10-25,8.57,8.62,8.53,8.6,3372411,5.53359697396358,5.56588167042778,5.50776921679222,5.5529677918421,5222925.05326757,0.0,1.0
2017-10-26,8.6,8.79,8.58,8.76,5273225,5.5529677918421,5.67564963840605,5.54005391325642,5.65627882052753,8166756.35443512,0.0,1.0
2017-10-27,8.32,8.35,8.23,8.29,4632893,5.37217349164259,5.39154430952111,5.31406103800703,5.35280267376407,7175060.48901156,0.0,1.0
2017-10-30,8.61,8.64,8.55,8.58,2986809,5.55942473113494,5.57879554901346,5.5206830953779,5.54005391325642,4625734.98764684,0.0,1.0
2017-10-31,8.74,8.77,8.71,8.72,2204903,5.64336494194185,5.66273575982037,5.62399412406334,5.63045106335617,3414780.44008421,0.0,1.0
2017-11-01,8.69,8.71,8.64,8.68,3151145,5.61108024547765,5.62399412406334,5.57879554901346,5.60462330618482,4880245.66607654,0.0,1.0
2017-11-02,8.71,8.72,8.615,8.65,2094833,5.62399412406334,5.63045106335617,5.56265320078136,5.5852524883063,3244312.67663154,0.0,1.0
2017-11-03,8.51,8.52,8.4533,8.5,1923591,5.49485533820654,5.50131227749938,5.45824449241614,5.4883983989137,2979106.52827903,0.0,1.0
2017-11-06,8.47,8.475,8.39,8.39,2203083,5.46902758103518,5.4722560506816,5.41737206669247,5.41737206669247,3411961.7671535,0.0,1.0
2017-11-07,8.32,8.45,8.31,8.45,2255752,5.37217349164259,5.4561137024495,5.36571655234975,5.4561137024495,3493531.37406989,0.0,1.0
2017-11-08,8.36,8.39,8.3,8.32,1866855,5.39800124881395,5.41737206669247,5.35925961305691,5.37217349164259,2891238.27146745,0.0,1.0
2017-11-09,8.35,8.42,8.28,8.39,2369045,5.39154430952111,5.43674288457099,5.34634573447123,5.41737206669247,3668990.66656415,0.0,1.0
2017-11-10,8.33,8.42,8.32,8.38,1767743,5.37863043093543,5.43674288457099,5.37217349164259,5.41091512739963,2737741.39701192,0.0,1.0
2017-11-13,8.33,8.35,8.26,8.26,1937331,5.37863043093543,5.39154430952111,5.33343185588555,5.33343185588555,3000385.96018454,0.0,1.0
2017-11-14,8.35,8.37,8.31,8.35,1850984,5.39154430952111,5.40445818810679,5.36571655234975,5.39154430952111,2866658.51427878,0.0,1.0
2017-11-15,8.46,8.5199,8.36,8.37,2765600,5.46257064174234,5.50124770810645,5.39800124881395,5.40445818810679,4283143.87757507,0.0,1.0
2017-11-16,8.54,8.57,8.51,8.56,1505514,5.51422615608506,5.53359697396358,5.49485533820654,5.52714003467074,2331621.73550171,0.0,1.0
2017-11-17,8.53,8.53,8.47,8.48,2966105,5.50776921679222,5.50776921679222,5.46902758103518,5.47548452032802,4593670.25997786,0.0,1.0
2017-11-20,8.36,8.39,8.3262,8.39,1740719,5.39800124881395,5.41737206669247,5.37617679400415,5.41737206669247,2695888.75015497,0.0,1.0
2017-11-21,8.26,8.3,8.25,8.27,1987670,5.33343185588555,5.35925961305691,5.32697491659271,5.33988879517839,3078347.04626107,0.0,1.0
2017-11-22,8.36,8.4,8.31,8.39,1690137,5.39800124881395,5.42382900598531,5.36571655234975,5.41737206669247,2617551.32478055,0.0,1.0
2017-11-24,8.52,8.52,8.4889,8.5,848773,5.50131227749938,5.50131227749938,5.48123119629865,5.4883983989137,1314512.90078139,0.0,1.0
2017-11-27,8.45,8.53,8.44,8.47,1191295,5.4561137024495,5.50776921679222,5.44965676315666,5.46902758103518,1844984.04889926,0.0,1.0
2017-11-28,8.54,8.56,8.4202,8.46,1807290,5.51422615608506,5.52714003467074,5.43687202335684,5.46257064174234,2798988.68184214,0.0,1.0
2017-11-29,8.63,8.68,8.59,8.6,2061478,5.57233860972062,5.60462330618482,5.54651085254926,5.5529677918421,3192655.07465132,0.0,1.0
2017-11-30,8.56,8.67,8.55,8.66,2753627,5.52714003467074,5.59816636689198,5.5206830953779,5.59170942759914,4264601.03636657,0.0,1.0
2017-12-01,8.49,8.52,8.41,8.5,2900545,5.48194145962086,5.50131227749938,5.43028594527815,5.4883983989137,4492136.08561649,0.0,1.0
2017-12-04,8.49,8.52,8.45,8.52,1582786,5.48194145962086,5.50131227749938,5.4561137024495,5.50131227749938,2451294.53478866,0.0,1.0
2017-12-05,8.46,8.56,8.45,8.52,1585172,5.46257064174234,5.52714003467074,5.4561137024495,5.50131227749938,2454989.7840264,0.0,1.0
2017-12-06,8.34,8.39,8.32,8.36,2297970,5.38508737022827,5.41737206669247,5.37217349164259,5.39800124881395,3558915.29373415,0.0,1.0
2017-12-07,8.45,8.48,8.385,8.39,1897328,5.4561137024495,5.47548452032802,5.41414359704605,5.41737206669247,2938432.45840025,0.0,1.0
2017-12-08,8.49,8.58,8.48,8.57,1627815,5.48194145962086,5.54005391325642,5.47548452032802,5.53359697396358,2521031.91028162,0.0,1.0
2017-12-11,8.53,8.55,8.51,8.53,1400055,5.50776921679222,5.5206830953779,5.49485533820654,5.50776921679222,2168295.12638066,0.0,1.0
2017-12-12,8.47,8.5,8.4,8.45,12995901,5.46902758103518,5.4883983989137,5.42382900598531,5.4561137024495,20127029.8675592,0.0,1.0
2017-12-13,8.44,8.49,8.43,8.48,2145143,5.44965676315666,5.48194145962086,5.44319982386382,5.47548452032802,3322228.84978775,0.0,1.0
2017-12-14,8.37,8.49,8.36,8.46,1820407,5.40445818810679,5.48194145962086,5.39800124881395,5.46257064174234,2819303.26032137,0.0,1.0
2017-12-15,8.37,8.43,8.36,8.43,2287245,5.40445818810679,5.44319982386382,5.39800124881395,5.44319982386382,3542305.256821,0.0,1.0
2017-12-18,8.52,8.57,8.5,8.5,1774674,5.50131227749938,5.53359697396358,5.4883983989137,5.4883983989137,2748475.5849695,0.0,1.0
2017-12-19,8.59,8.62,8.56,8.6,1653862,5.54651085254926,5.56588167042778,5.52714003467074,5.5529677918421,2561371.45634005,0.0,1.0
2017-12-20,8.59,8.65,8.58,8.59,1981605,5.54651085254926,5.5852524883063,5.54005391325642,5.54651085254926,3068954.05102767,0.0,1.0
2017-12-21,8.66,8.75,8.62,8.62,2682423,5.59170942759914,5.64982188123469,5.56588167042778,5.56588167042778,4154325.87847719,0.0,1.0
2017-12-22,8.6,8.63,8.55,8.59,1706141,5.5529677918421,5.57233860972062,5.5206830953779,5.54651085254926,2642337.06191416,0.0,1.0
2017-12-26,8.6,8.64,8.58,8.6,971829,5.5529677918421,5.57879554901346,5.54005391325642,5.5529677918421,1505092.36021113,0.0,1.0
2017-12-27,8.53,8.57,8.5,8.55,1718863,5.50776921679222,5.53359697396358,5.4883983989137,5.5206830953779,2662039.89544414,0.0,1.0
2017-12-28,8.52,8.56,8.49,8.52,2101189,5.50131227749938,5.52714003467074,5.48194145962086,5.50131227749938,3254156.34978958,0.0,1.0
2017-12-29,8.5,8.53,8.46,8.51,1550712,5.4883983989137,5.50776921679222,5.46257064174234,5.49485533820654,2401620.84490967,0.0,1.0
2018-01-02,8.54,8.55,8.49,8.52,2123133,5.51422615608506,5.5206830953779,5.48194145962086,5.50131227749938,3288141.49198278,0.0,1.0
2018-01-03,8.54,8.55,8.47,8.49,2050596,5.51422615608506,5.5206830953779,5.46902758103518,5.48194145962086,3175801.88847986,0.0,1.0
2018-01-04,8.68,8.77,8.67,8.68,2734981,5.60462330618482,5.66273575982037,5.59816636689198,5.60462330618482,4235723.57731925,0.0,1.0
2018-01-05,8.77,8.77,8.66,8.7,2072486,5.66273575982037,5.66273575982037,5.59170942759914,5.61753718477049,3209703.39971798,0.0,1.0
2018-01-08,8.67,8.69,8.65,8.67,1878376,5.59816636689198,5.61108024547765,5.5852524883063,5.59816636689198,2909081.09060744,0.0,1.0
2018-01-09,8.68,8.7,8.61,8.65,2132050,5.60462330618482,5.61753718477049,5.55942473113494,5.5852524883063,3301951.44062189,0.0,1.0
2018-01-10,8.82,8.84,8.79,8.83,2745206,5.69502045628457,5.70793433487025,5.67564963840605,5.70147739557741,4251559.25353715,0.0,1.0
2018-01-11,8.9,8.92,8.85,8.89,2172226,5.74667597062729,5.75958984921297,5.71439127416309,5.74021903133445,3364172.87120674,0.0,1.0
2018-01-12,9.1,9.11,9.0,9.0,2729399,5.87581475648408,5.88227169577692,5.81124536355568,5.81124536355568,4227078.61451747,0.0,1.0
2018-01-16,9.15,9.16,9.12,9.14,3769391,5.90809945294828,5.91455639224112,5.88872863506976,5.90164251365544,5837736.47086945,0.0,1.0
2018-01-17,9.1,9.13,8.98,9.06,2353471,5.87581475648408,5.8951855743626,5.79833148497001,5.84998699931272,3644870.87962846,0.0,1.0
2018-01-18,9.09,9.1,9.0,9.06,2560602,5.86935781719124,5.87581475648408,5.81124536355568,5.84998699931272,3965659.08996473,0.0,1.0
2018-01-19,9.1,9.11,9.01,9.05,2238994,5.87581475648408,5.88227169577692,5.81770230284852,5.84353006001988,3467577.90100785,0.0,1.0
2018-01-22,9.26,9.27,9.17,9.21,2290025,5.97912578516951,5.98558272446235,5.92101333153396,5.94684108870532,3546610.70228661,0.0,1.0
2018-01-23,9.24,9.25,9.19,9.23,2015757,5.96621190658384,5.97266884587668,5.93392721011964,5.959754967291,3121845.98395613,0.0,1.0
2018-01-24,9.3,9.34,9.25,9.28,2918099,6.00495354234087,6.03078129951223,5.97266884587668,5.99203966375519,4519322.34090538,0.0,1.0
2018-01-25,9.46,9.52,9.4,9.44,3155439,6.10826457102631,6.14700620678335,6.06952293526927,6.09535069244063,4886895.87572736,0.0,1.0
2018-01-26,9.54,9.54,9.47,9.47,1668201,6.15992008536903,6.15992008536903,6.11472151031915,6.11472151031915,2583578.57235847,0.0,1.0
2018-01-29,9.51,9.51,9.42,9.43,2562870,6.14054926749051,6.14054926749051,6.08243681385495,6.08889375314779,3969171.59007839,0.0,1.0
2018-01-30,9.39,9.43,9.36,9.4,2952548,6.06306599597643,6.08889375314779,6.04369517809791,6.06952293526927,4572674.24408682,0.0,1.0
2018-01-31,9.39,9.43,9.37,9.4,3125883,6.06306599597643,6.08889375314779,6.05015211739075,6.06952293526927,4841121.86630965,0.0,1.0
2018-02-01,9.35,9.37,9.25,9.3,3407973,6.03723823880507,6.05015211739075,5.97266884587668,6.00495354234087,5278000.68335664,0.0,1.0
2018-02-02,9.1,9.2,9.08,9.19,3260702,5.87581475648408,5.94038414941248,5.8629008778984,5.93392721011964,5049918.93545587,0.0,1.0
2018-02-05,8.74,9.08,8.69,9.0,10520707,5.64336494194185,5.8629008778984,5.61108024547765,5.81124536355568,16293643.9741145,0.0,1.0
2018-02-06,8.97,8.97,8.73,8.75,6841138,5.79187454567717,5.79187454567717,5.63690800264901,5.64982188123469,10595016.7559828,0.0,1.0
2018-02-07,8.83,8.94,8.8,8.85,4365906,5.70147739557741,5.77250372779865,5.68210657769889,5.71439127416309,6761572.01112534,0.0,1.0
2018-02-08,8.61,8.85,8.6,8.84,5356618,5.55942473113494,5.71439127416309,5.5529677918421,5.70793433487025,8295908.87735333,0.0,1.0
2018-02-09,8.61,8.68,8.36,8.62,8613082,5.55942473113494,5.60462330618482,5.39800124881395,5.56588167042778,13339264.3315562,0.0,1.0
2018-02-12,8.75,8.82,8.65,8.67,3409390,5.64982188123469,5.69502045628457,5.5852524883063,5.59816636689198,5280195.22156698,0.0,1.0
2018-02-13,8.67,8.7,8.63,8.65,2461753,5.59816636689198,5.61753718477049,5.57233860972062,5.5852524883063,3812569.5292349,0.0,1.0
2018-02-14,8.8,8.8,8.54,8.55,3273676,5.68210657769889,5.68210657769889,5.51422615608506,5.5206830953779,5070012.04677626,0.0,1.0
2018-02-15,8.79,8.82,8.7,8.81,2222839,5.67564963840605,5.69502045628457,5.61753718477049,5.68856351699173,3442558.30694427,0.0,1.0
2018-02-16,8.78,8.82,8.72,8.72,3096561,5.66919269911321,5.69502045628457,5.63045106335617,5.63045106335617,4795710.25769732,0.0,1.0
2018-02-20,8.63,8.74,8.61,8.72,5261538,5.57233860972062,5.64336494194185,5.55942473113494,5.63045106335617,8148656.44754431,0.0,1.0
2018-02-21,8.51,8.62,8.51,8.6,9673828,5.49485533820654,5.56588167042778,5.49485533820654,5.5529677918421,14982064.3516467,0.0,1.0
2018-02-22,8.49,8.6,8.47,8.55,12410362,5.48194145962086,5.5529677918421,5.46902758103518,5.5206830953779,19220193.0932854,0.0,1.0
2018-02-23,8.48,8.51,8.44,8.5,16492055,5.47548452032802,5.49485533820654,5.44965676315666,5.4883983989137,25541598.3518518,0.0,1.0
2018-02-26,8.6,8.61,8.46,8.5,10686795,5.5529677918421,5.55942473113494,5.46257064174234,5.4883983989137,16550868.0124204,0.0,1.0
2018-02-27,8.42,8.54,8.41,8.53,6757894,5.43674288457099,5.51422615608506,5.43028594527815,5.50776921679222,10466094.9925518,0.0,1.0
2018-02-28,8.32,8.43,8.3,8.43,6003771,5.37217349164259,5.44319982386382,5.35925961305691,5.44319982386382,9298168.57138151,0.0,1.0
2018-03-01,8.21,8.32,8.13,8.27,3657599,5.30114715942135,5.37217349164259,5.24949164507864,5.33988879517839,5664601.80918234,0.0,1.0
2018-03-02,8.25,8.25,8.15,8.18,3060776,5.32697491659271,5.32697491659271,5.26240552366431,5.28177634154283,4740289.26273817,0.0,1.0
2018-03-05,8.18,8.19,8.07,8.11,3223095,5.28177634154283,5.28823328083567,5.2107500093216,5.23657776649295,4991676.17012323,0.0,1.0
2018-03-06,8.26,8.3,8.21,8.28,2948871,5.33343185588555,5.35925961305691,5.30114715942135,5.34634573447123,4566979.59553394,0.0,1.0
2018-03-07,8.26,8.27,8.16,8.19,3058540,5.33343185588555,5.33988879517839,5.26886246295715,5.28823328083567,4736826.32170901,0.0,1.0
2018-03-08,8.21,8.3,8.16,8.26,2354755,5.30114715942135,5.35925961305691,5.26886246295715,5.33343185588555,3646859.43789386,0.0,1.0
2018-03-09,8.2,8.23,8.17,8.2,1979905,5.29469022012851,5.31406103800703,5.27531940224999,5.29469022012851,3066321.22466382,0.0,1.0
2018-03-12,8.23,8.25,8.17,8.19,3214296,5.31406103800703,5.32697491659271,5.27531940224999,5.28823328083567,4978048.97060819,0.0,1.0
2018-03-13,8.2,8.31,8.18,8.28,2286259,5.29469022012851,5.36571655234975,5.28177634154283,5.34634573447123,3540778.21752997,0.0,1.0
2018-03-14,8.12,8.21,8.08,8.21,3225360,5.24303470578579,5.30114715942135,5.21720694861444,5.30114715942135,4995184.02407272,0.0,1.0
2018-03-15,8.01,8.05,8.0,8.02,4244603,5.17200837356456,5.19783613073592,5.16555143427172,5.1784653128574,6573707.46029315,0.0,1.0
2018-03-16,8.13,8.18,8.12,8.14,2416790,5.24949164507864,5.28177634154283,5.24303470578579,5.25594858437147,3742934.36935371,0.0,1.0
2018-03-19,8.07,8.14,8.0,8.14,1672106,5.2107500093216,5.25594858437147,5.16555143427172,5.25594858437147,2589626.32938839,0.0,1.0
2018-03-20,8.09,8.13,8.04,8.07,5730479,5.22366388790728,5.24949164507864,5.19137919144308,5.2107500093216,8874915.40512816,0.0,1.0
2018-03-21,8.02,8.08,7.98,8.06,3308668,5.1784653128574,5.21720694861444,5.15263755568604,5.20429307002876,5124204.90567274,0.0,1.0
2018-03-22,7.82,7.93,7.82,7.92,5013617,5.04932652700061,5.12035285922184,5.04932652700061,5.113895919929,7764695.89168941,0.0,1.0
2018-03-23,7.65,7.78,7.65,7.76,4994919,4.93955855902233,5.02349876982925,4.93955855902233,5.01058489124357,7735737.8991298,0.0,1.0
2018-03-26,7.82,7.84,7.72,7.82,2648829,5.04932652700061,5.06224040558628,4.98475713407221,5.04932652700061,4102298.13208464,0.0,1.0
2018-03-27,7.66,7.8,7.63,7.79,6594518,4.94601549831517,5.03641264841493,4.92664468043665,5.02995570912209,10213071.086657,0.0,1.0
2018-03-28,7.78,7.85,7.71,7.72,3097873,5.02349876982925,5.06869734487912,4.97830019477937,4.98475713407221,4797742.18016166,0.0,1.0
2018-03-29,7.9,7.97,7.86,7.95,2561705,5.10098204134332,5.1461806163932,5.07515428417196,5.13326673780752,3967367.32965846,0.0,1.0
2018-04-02,7.79,7.91,7.71,7.9,2393205,5.02995570912209,5.10743898063616,4.97830019477937,5.10098204134332,3706407.7753587,0.0,1.0
2018-04-03,7.8,7.83,7.76,7.81,2613615,5.03641264841493,5.05578346629345,5.01058489124357,5.04286958770777,4047761.45703946,0.0,1.0
2018-04-04,7.82,7.83,7.71,7.71,2099479,5.04932652700061,5.05578346629345,4.97830019477937,4.97830019477937,3251508.03621182,0.0,1.0
2018-04-05,7.92,7.97,7.9,7.93,3637801,5.113895919929,5.1461806163932,5.10098204134332,5.12035285922184,5633940.22309316,0.0,1.0
2018-04-06,7.73,7.82,7.7,7.78,3498815,5.1116908751605,5.17120603412097,5.09185248884034,5.14475485236076,5290977.21488309,0.186585,1.0
2018-04-09,7.82,7.92,7.82,7.83,2174719,5.17120603412097,5.23733398852149,5.17120603412097,5.17781882956102,3288653.06618765,0.0,1.0
2018-04-10,7.89,7.94,7.86,7.94,2276450,5.21749560220134,5.2505595794016,5.19765721588118,5.2505595794016,3442492.69561855,0.0,1.0
2018-04-11,7.82,7.87,7.81,7.86,1287915,5.17120603412097,5.20427001132123,5.16459323868092,5.19765721588118,1947610.52519386,0.0,1.0
2018-04-12,7.79,7.81,7.76,7.76,1549270,5.15136764780081,5.16459323868092,5.13152926148065,5.13152926148065,2342836.72320541,0.0,1.0
2018-04-13,7.85,7.97,7.83,7.96,1393884,5.19104442044113,5.27039796572176,5.17781882956102,5.2637851702817,2107858.94201039,0.0,1.0
2018-04-16,7.96,7.96,7.91,7.92,2855942,5.2637851702817,5.2637851702817,5.23072119308144,5.23733398852149,4318811.95462682,0.0,1.0
2018-04-17,7.89,7.93,7.86,7.91,1502255,5.21749560220134,5.24394678396154,5.19765721588118,5.23072119308144,2271739.71071468,0.0,1.0
2018-04-18,8.0,8.04,7.98,7.98,1250705,5.29023635204191,5.31668753380212,5.27701076116181,5.27701076116181,1891340.82754886,0.0,1.0
2018-04-19,8.05,8.06,8.01,8.05,2087529,5.32330032924217,5.32991312468223,5.29684914748196,5.32330032924217,3156802.62443361,0.0,1.0
2018-04-20,8.08,8.08,8.0,8.04,1428104,5.34313871556233,5.34313871556233,5.29023635204191,5.31668753380212,2159607.10254283,0.0,1.0
2018-04-23,8.02,8.05,7.98,8.01,1142444,5.30346194292202,5.32330032924217,5.27701076116181,5.29684914748196,1727626.40301928,0.0,1.0
2018-04-24,7.95,8.03,7.92,7.98,1735166,5.25717237484165,5.31007473836207,5.23733398852149,5.27701076116181,2623952.32958583,0.0,1.0
2018-04-25,7.95,7.97,7.9,7.94,1314081,5.25717237484165,5.27039796572176,5.22410839764139,5.2505595794016,1987179.267698,0.0,1.0
2018-04-26,7.87,7.93,7.86,7.93,1644966,5.20427001132123,5.24394678396154,5.19765721588118,5.24394678396154,2487550.10632382,0.0,1.0
2018-04-27,8.07,8.13,8.06,8.11,2279559,5.33652592012228,5.37620269276259,5.32991312468223,5.36297710188249,3447194.18688375,0.0,1.0
2018-04-30,8.06,8.12,8.05,8.07,1645765,5.32991312468223,5.36958989732254,5.32330032924217,5.33652592012228,2488758.36992012,0.0,1.0
2018-05-01,7.97,8.07,7.87,8.07,3084876,5.27039796572176,5.33652592012228,5.20427001132123,5.33652592012228,4665010.47547232,0.0,1.0
2018-05-02,8.03,8.1,8.02,8.09,1684945,5.31007473836207,5.35636430644244,5.30346194292202,5.34975151100238,2548007.1405122,0.0,1.0
2018-05-03,7.97,8.01,7.91,8.01,2157351,5.27039796572176,5.29684914748196,5.23072119308144,5.29684914748196,3262388.83322074,0.0,1.0
2018-05-04,8.05,8.07,7.93,7.93,1614879,5.32330032924217,5.33652592012228,5.24394678396154,5.24394678396154,2442051.95010116,0.0,1.0
2018-05-07,8.04,8.08,8.02,8.04,1352911,5.31668753380212,5.34313871556233,5.30346194292202,5.31668753380212,2045898.76137055,0.0,1.0
2018-05-08,7.97,8.0,7.95,7.98,1248666,5.27039796572176,5.29023635204191,5.25717237484165,5.27701076116181,1888257.41143764,0.0,1.0
2018-05-09,8.06,8.09,8.02,8.02,1116557,5.32991312468223,5.34975151100238,5.30346194292202,5.30346194292202,1688479.56983099,0.0,1.0
2018-05-10,8.15,8.15,8.08,8.1,805098,5.3894282836427,5.3894282836427,5.34313871556233,5.35636430644244,1217485.11245892,0.0,1.0
2018-05-11,8.15,8.18,8.14,8.17,760736,5.3894282836427,5.40926666996285,5.38281548820265,5.4026538745228,1150400.01901824,0.0,1.0
2018-05-14,8.14,8.17,8.13,8.15,1024193,5.38281548820265,5.4026538745228,5.37620269276259,5.3894282836427,1548804.90298651,0.0,1.0
2018-05-15,7.95,7.98,7.88,7.93,2723919,5.25717237484165,5.27701076116181,5.21088280676128,5.24394678396154,4119164.1639204,0.0,1.0
2018-05-16,7.81,7.84,7.74,7.78,2102300,5.16459323868092,5.18443162500107,5.11830367060055,5.14475485236076,3179139.62265759,0.0,1.0
2018-05-17,7.87,7.89,7.84,7.85,1078143,5.20427001132123,5.21749560220134,5.18443162500107,5.19104442044113,1630389.1595828,0.0,1.0
2018-05-18,7.71,7.76,7.69,7.74,1299071,5.09846528428039,5.13152926148065,5.08523969340029,5.11830367060055,1964480.84894897,0.0,1.0
2018-05-21,7.65,7.67,7.61,7.67,1466428,5.05878851164008,5.07201410252018,5.03233732987987,5.07201410252018,2217561.41301171,0.0,1.0
2018-05-22,7.77,7.8,7.75,7.75,1944098,5.13814205692071,5.15798044324086,5.1249164660406,5.1249164660406,2939903.43059001,0.0,1.0
2018-05-23,7.57,7.6,7.49,7.52,4178650,5.00588614811966,5.02572453443982,4.95298378459924,4.9728221709194,6319037.14228138,0.0,1.0
2018-05-24,7.48,7.51,7.42,7.51,3417279,4.94637098915919,4.96620937547934,4.90669421651887,4.96620937547934,5167676.86370913,0.0,1.0
2018-05-25,7.23,7.24,7.1,7.18,3319931,4.78105110315788,4.78766389859793,4.6950847624372,4.74798712595762,5020465.29353053,0.0,1.0
2018-05-29,6.69,6.91,6.65,6.82,5487138,4.42396014939505,4.5694416490762,4.39750896763484,4.50992649011573,8297758.56480528,0.0,1.0
2018-05-30,6.89,6.93,6.8,6.87,5156803,4.5562160581961,4.58266723995631,4.49670089923563,4.54299046731599,7798219.447053,0.0,1.0
2018-05-31,6.88,6.89,6.73,6.81,5746284,4.54960326275604,4.5562160581961,4.45041133115526,4.50331369467568,8689644.26934471,0.0,1.0
2018-06-01,6.98,7.03,6.91,7.0,4956994,4.61573121715657,4.64879519435683,4.5694416490762,4.62895680803667,7496064.32701134,0.0,1.0
2018-06-04,7.03,7.09,7.01,7.08,4266363,4.64879519435683,4.68847196699714,4.63556960347673,4.68185917155709,6451678.47497518,0.0,1.0
2018-06-05,6.91,7.01,6.88,6.99,2387394,4.5694416490762,4.63556960347673,4.54960326275604,4.62234401259662,3610264.40579128,0.0,1.0
2018-06-06,7.1,7.11,6.92,6.92,4182177,4.6950847624372,4.70169755787725,4.57605444451625,4.57605444451625,6324370.74141048,0.0,1.0
2018-06-07,7.14,7.21,7.1,7.2,4403583,4.72153594419741,4.76782551227777,4.6950847624372,4.76121271683772,6659185.27182675,0.0,1.0
2018-06-08,7.12,7.15,7.07,7.11,1862459,4.7083103533173,4.72814873963746,4.67524637611704,4.70169755787725,2816447.32077974,0.0,1.0
2018-06-11,7.3,7.33,7.21,7.22,1983507,4.82734067123824,4.8471790575584,4.76782551227777,4.77443830771783,2999498.49950944,0.0,1.0
2018-06-12,7.23,7.35,7.21,7.34,2572064,4.78105110315788,4.86040464843851,4.76782551227777,4.85379185299845,3889526.03073356,0.0,1.0
2018-06-13,7.17,7.21,7.15,7.2,2065771,4.74137433051756,4.76782551227777,4.72814873963746,4.76121271683772,3123899.74667602,0.0,1.0
2018-06-14,7.06,7.1,7.04,7.07,2118711,4.66863358067699,4.6950847624372,4.65540798979688,4.67524637611704,3203956.66130452,0.0,1.0
2018-06-15,6.95,6.97,6.88,6.9,2620303,4.59589283083641,4.60911842171652,4.54960326275604,4.56282885363615,3962474.00022288,0.0,1.0
2018-06-18,6.84,6.87,6.81,6.87,6193549,4.52315208099583,4.54299046731599,4.50331369467568,4.54299046731599,9366007.24481346,0.0,1.0
2018-06-19,6.91,6.93,6.8,6.83,2267902,4.5694416490762,4.58266723995631,4.49670089923563,4.51653928555578,3429566.24102383,0.0,1.0
2018-06-20,6.96,7.0,6.92,6.99,2395474,4.60250562627646,4.62895680803667,4.57605444451625,4.62234401259662,3622483.1415336,0.0,1.0
2018-06-21,6.89,6.93,6.82,6.9,2134521,4.5562160581961,4.58266723995631,4.50992649011573,4.56282885363615,3227864.85586962,0.0,1.0
2018-06-22,6.99,7.03,6.95,6.99,2963213,4.62234401259662,4.64879519435683,4.59589283083641,4.62234401259662,4481029.28158401,0.0,1.0
2018-06-25,6.94,7.01,6.92,6.99,2403437,4.58928003539636,4.63556960347673,4.57605444451625,4.62234401259662,3634524.94756281,0.0,1.0
2018-06-26,7.01,7.03,6.94,7.01,2622234,4.63556960347673,4.64879519435683,4.58928003539636,4.63556960347673,3965394.09659892,0.0,1.0
2018-06-27,6.81,6.95,6.81,6.9,3164952,4.50331369467568,4.59589283083641,4.50331369467568,4.56282885363615,4786102.98578195,0.0,1.0
2018-06-28,6.87,6.91,6.84,6.87,2661054,4.54299046731599,4.5694416490762,4.52315208099583,4.54299046731599,4024098.46807377,0.0,1.0
2018-06-29,7.0,7.09,6.99,7.04,2920342,4.62895680803667,4.68847196699714,4.62234401259662,4.65540798979688,4416198.90782054,0.0,1.0
2018-07-02,6.89,6.91,6.84,6.87,2373076,4.5562160581961,4.5694416490762,4.52315208099583,4.54299046731599,3588612.44312314,0.0,1.0
2018-07-03,6.95,7.03,6.95,6.98,1772666,4.59589283083641,4.64879519435683,4.59589283083641,4.61573121715657,2680660.57096416,0.0,1.0
2018-07-05,7.37,7.386,7.33,7.36,4388779,4.87363023931861,4.8842107120227,4.8471790575584,4.86701744387856,6636798.37035036,0.0,1.0
2018-07-06,7.43,7.46,7.38,7.39,2009143,4.91330701195893,4.93314539827908,4.88024303475866,4.88685583019872,3038265.76553543,0.0,1.0
2018-07-09,7.47,7.5,7.44,7.46,2570858,4.93975819371914,4.95959658003929,4.91991980739898,4.93314539827908,3887702.29369084,0.0,1.0
2018-07-10,7.29,7.29,7.21,7.26,2206900,4.82072787579819,4.82072787579819,4.76782551227777,4.80088948947803,3337317.81060888,0.0,1.0
2018-07-11,7.06,7.15,7.02,7.12,2885149,4.66863358067699,4.72814873963746,4.64218239891678,4.7083103533173,4362979.3574518,0.0,1.0
2018-07-12,7.1,7.1,7.05,7.08,1915723,4.6950847624372,4.6950847624372,4.66202078523694,4.68185917155709,2896994.19461374,0.0,1.0
2018-07-13,7.02,7.04,6.97,7.0,2211127,4.64218239891678,4.65540798979688,4.60911842171652,4.62895680803667,3343709.96357704,0.0,1.0
2018-07-16,7.05,7.08,7.01,7.03,2091821,4.66202078523694,4.68185917155709,4.63556960347673,4.64879519435683,3163293.07168683,0.0,1.0
2018-07-17,6.85,6.96,6.8,6.95,31381654,4.52976487643589,4.60250562627646,4.49670089923563,4.59589283083641,47455957.5968849,0.0,1.0
2018-07-18,6.95,6.98,6.86,6.87,8525527,4.59589283083641,4.61573121715657,4.53637767187594,4.54299046731599,12892470.4798255,0.0,1.0
2018-07-19,6.92,6.94,6.86,6.89,7448591,4.57605444451625,4.58928003539636,4.53637767187594,4.5562160581961,11263906.5695052,0.0,1.0
2018-07-20,6.97,6.99,6.92,6.95,3052766,4.60911842171652,4.62234401259662,4.57605444451625,4.59589283083641,4616453.09865477,0.0,1.0
2018-07-23,7.02,7.05,7.0,7.01,2976793,4.64218239891678,4.66202078523694,4.62895680803667,4.63556960347673,4501565.22606182,0.0,1.0
2018-07-24,7.14,7.21,7.13,7.17,3021233,4.72153594419741,4.76782551227777,4.71492314875735,4.74137433051756,4568768.27264456,0.0,1.0
2018-07-25,7.1,7.1,7.01,7.06,3550506,4.6950847624372,4.6950847624372,4.63556960347673,4.66863358067699,5369145.36701875,0.0,1.0
2018-07-26,7.05,7.13,7.04,7.11,2470499,4.66202078523694,4.71492314875735,4.65540798979688,4.70169755787725,3735937.4297845,0.0,1.0
2018-07-27,7.18,7.21,7.14,7.16,4505405,4.74798712595762,4.76782551227777,4.72153594419741,4.73476153507751,6813162.51325673,0.0,1.0
2018-07-30,7.27,7.3,7.21,7.21,2390259,4.80750228491809,4.82734067123824,4.76782551227777,4.76782551227777,3614596.91543258,0.0,1.0
2018-07-31,7.3,7.37,7.28,7.35,1780757,4.82734067123824,4.87363023931861,4.81411508035814,4.86040464843851,2692895.94112395,0.0,1.0
2018-08-01,7.19,7.29,7.17,7.27,3096073,4.75459992139767,4.82072787579819,4.74137433051756,4.80750228491809,4681942.800238,0.0,1.0
2018-08-02,7.04,7.05,6.96,7.01,3369176,4.65540798979688,4.66202078523694,4.60250562627646,4.63556960347673,5094934.55610856,0.0,1.0
2018-08-03,7.04,7.04,6.97,6.99,1835477,4.65540798979688,4.65540798979688,4.60911842171652,4.62234401259662,2775644.6069432,0.0,1.0
2018-08-06,6.92,6.98,6.91,6.96,1892825,4.57605444451625,4.61573121715657,4.5694416490762,4.60250562627646,2862367.38631825,0.0,1.0
2018-08-07,6.98,7.0,6.96,6.98,1933334,4.61573121715657,4.62895680803667,4.60250562627646,4.61573121715657,2923625.89698477,0.0,1.0
2018-08-08,6.94,6.97,6.9,6.92,1344004,4.58928003539636,4.60911842171652,4.56282885363615,4.57605444451625,2032429.41987837,0.0,1.0
2018-08-09,6.81,6.87,6.81,6.86,1599140,4.50331369467568,4.54299046731599,4.50331369467568,4.53637767187594,2418251.12313973,0.0,1.0
2018-08-10,6.4,6.46,6.36,6.39,7096301,4.23218908163353,4.27186585427384,4.20573789987332,4.22557628619348,10731166.6667006,0.0,1.0
2018-08-13,6.14,6.25,6.14,6.21,4714086,4.06025640019217,4.13299715003274,4.06025640019217,4.10654596827253,7128734.04709862,0.0,1.0
2018-08-14,6.19,6.22,6.1,6.15,4418547,4.09332037739243,4.11315876371259,4.03380521843196,4.06686919563222,6681814.12846636,0.0,1.0
2018-08-15,6.12,6.14,6.0,6.07,3947415,4.04703080931206,4.06025640019217,3.96767726403143,4.0139668321118,5969359.00374491,0.0,1.0
2018-08-16,6.17,6.28,6.16,6.21,7599237,4.08009478651232,4.1528355363529,4.07348199107227,4.10654596827253,11491716.42899,0.0,1.0
2018-08-17,6.22,6.23,6.15,6.16,4493802,4.11315876371259,4.11977155915264,4.06686919563222,4.07348199107227,6795616.22726439,0.0,1.0
2018-08-20,6.17,6.22,6.15,6.17,2325478,4.08009478651232,4.11315876371259,4.06686919563222,4.08009478651232,3516633.80650646,0.0,1.0
2018-08-21,6.31,6.35,6.28,6.32,2765134,4.17267392267306,4.19912510443327,4.1528355363529,4.17928671811311,4181490.3017446,0.0,1.0
2018-08-22,6.37,6.43,6.36,6.41,3106589,4.21235069531337,4.25202746795369,4.20573789987332,4.23880187707358,4697845.30334026,0.0,1.0
2018-08-23,6.31,6.4,6.3,6.35,3616318,4.17267392267306,4.23218908163353,4.16606112723301,4.19912510443327,5468667.57452783,0.0,1.0
2018-08-24,6.37,6.42,6.35,6.4,2928692,4.21235069531337,4.24541467251363,4.19912510443327,4.23218908163353,4428825.94290078,0.0,1.0
2018-08-27,6.46,6.49,6.41,6.41,2906252,4.27186585427384,4.291704240594,4.23880187707358,4.23880187707358,4394891.73125999,0.0,1.0
2018-08-28,6.37,6.47,6.36,6.46,1925805,4.21235069531337,4.2784786497139,4.20573789987332,4.27186585427384,2912240.39433578,0.0,1.0
2018-08-29,6.41,6.45,6.33,6.35,3179354,4.23880187707358,4.26525305883379,4.18589951355316,4.19912510443327,4807881.97491077,0.0,1.0
2018-08-30,6.23,6.27,6.22,6.27,3327322,4.11977155915264,4.14622274091285,4.11315876371259,4.14622274091285,5031642.10985126,0.0,1.0
2018-08-31,6.2,6.28,6.17,6.25,17243624,4.09993317283248,4.1528355363529,4.08009478651232,4.13299715003274,26076149.120777,0.0,1.0
2018-09-04,6.23,6.24,6.11,6.13,3917844,4.11977155915264,4.12638435459269,4.04041801387201,4.05364360475212,5924641.15292361,0.0,1.0
2018-09-05,6.24,6.29,6.21,6.25,2746007,4.12638435459269,4.15944833179295,4.10654596827253,4.13299715003274,4152566.07420212,0.0,1.0
2018-09-06,6.08,6.16,6.05,6.13,2676434,4.02057962755185,4.07348199107227,4.0007412412317,4.05364360475212,4047356.40813773,0.0,1.0
2018-09-07,6.01,6.01,5.96,5.97,3166075,3.97429005947149,3.97429005947149,3.94122608227122,3.94783887771128,4787801.20858375,0.0,1.0
2018-09-10,6.01,6.08,6.01,6.07,2659301,3.97429005947149,4.02057962755185,3.97429005947149,4.0139668321118,4021447.5468168,0.0,1.0
2018-09-11,6.08,6.08,5.98,5.99,2984062,4.02057962755185,4.02057962755185,3.95445167315133,3.96106446859138,4512557.5515706,0.0,1.0
2018-09-12,6.06,6.08,5.98,5.99,2293227,4.00735403667175,4.02057962755185,3.95445167315133,3.96106446859138,3467863.20670133,0.0,1.0
2018-09-13,6.35,6.4,6.32,6.34,4522614,4.19912510443327,4.23218908163353,4.17928671811311,4.19251230899322,6839186.30328019,0.0,1.0
2018-09-14,6.31,6.37,6.28,6.32,9063014,4.17267392267306,4.21235069531337,4.1528355363529,4.17928671811311,13705268.9473912,0.0,1.0
2018-09-17,6.43,6.46,6.41,6.43,3546939,4.25202746795369,4.27186585427384,4.23880187707358,4.25202746795369,5363751.27909884,0.0,1.0
2018-09-18,6.44,6.46,6.39,6.39,4379154,4.25864026339374,4.27186585427384,4.22557628619348,4.22557628619348,6622243.25506326,0.0,1.0
2018-09-19,6.58,6.59,6.48,6.48,7234296,4.35121939955447,4.35783219499452,4.28509144515395,4.28509144515395,10939845.433874,0.0,1.0
2018-09-20,6.75,6.78,6.67,6.75,4094705,4.46363692203536,4.48347530835552,4.41073455851494,4.46363692203536,6192093.85368128,0.0,1.0
2018-09-21,6.61,6.64,6.59,6.62,2589178,4.37105778587463,4.39089617219479,4.35783219499452,4.37767058131468,3915406.15987887,0.0,1.0
2018-09-24,6.56,6.64,6.55,6.64,3053585,4.33799380867437,4.39089617219479,4.33138101323432,4.39089617219479,4617691.60664647,0.0,1.0
2018-09-25,6.59,6.63,6.58,6.62,1276049,4.35783219499452,4.38428337675473,4.35121939955447,4.37767058131468,1929666.52540199,0.0,1.0
2018-09-26,6.49,6.57,6.48,6.56,2961637,4.291704240594,4.34460660411442,4.28509144515395,4.33799380867437,4478646.02322635,0.0,1.0
2018-09-27,6.49,6.54,6.46,6.46,3148453,4.291704240594,4.32476821779426,4.27186585427384,4.27186585427384,4761152.87179526,0.0,1.0
2018-09-28,6.3,6.4,6.29,6.3,2482622,4.16606112723301,4.23218908163353,4.15944833179295,4.16606112723301,3754270.07005728,0.0,1.0
2018-10-01,6.37,6.45,6.35,6.45,1863926,4.21235069531337,4.26525305883379,4.19912510443327,4.26525305883379,2818665.74718246,0.0,1.0
2018-10-02,6.17,6.25,6.16,6.25,2386364,4.08009478651232,4.13299715003274,4.07348199107227,4.13299715003274,3608706.81942809,0.0,1.0
2018-10-03,6.17,6.23,6.14,6.22,3238548,4.08009478651232,4.11977155915264,4.06025640019217,4.11315876371259,4897396.31198141,0.0,1.0
2018-10-04,6.1,6.15,6.07,6.15,2783559,4.03380521843196,4.06686919563222,4.0139668321118,4.06686919563222,4209352.95100849,0.0,1.0
2018-10-05,5.95,5.98,5.92,5.98,2117658,4.01224750529739,4.03247732465183,3.99201768594295,4.03247732465183,3140400.7562754,0.1174,1.0
2018-10-08,6.04,6.05,5.9,5.9,2946213,4.07293696336071,4.07968023647885,3.97853113970665,3.97853113970665,4369114.15032475,0.0,1.0
2018-10-09,6.04,6.08,5.97,6.03,5015603,4.07293696336071,4.0999100558333,4.02573405153368,4.06619369024256,7437935.42412286,0.0,1.0
2018-10-10,5.98,6.13,5.98,6.12,4255903,4.03247732465183,4.13362642142403,4.03247732465183,4.12688314830588,6311331.196933,0.0,1.0
2018-10-11,6.05,6.17,6.02,6.15,4817575,4.07968023647885,4.16059951389662,4.05945041712441,4.14711296766032,7144267.94761641,0.0,1.0
2018-10-12,6.07,6.19,5.98,6.17,3533720,4.09316678271515,4.17408606013291,4.03247732465183,4.16059951389662,5240363.15612129,0.0,1.0
2018-10-15,6.14,6.2,6.08,6.1,6675341,4.14036969454218,4.18082933325106,4.0999100558333,4.11339660206959,9899259.42942447,0.0,1.0
2018-10-16,6.19,6.22,6.16,6.2,2854466,4.17408606013291,4.19431587948735,4.15385624077847,4.18082933325106,4233057.07775402,0.0,1.0
2018-10-17,6.1,6.16,6.07,6.13,2316205,4.11339660206959,4.15385624077847,4.09316678271515,4.13362642142403,3434837.88869065,0.0,1.0
2018-10-18,5.81,6.01,5.81,5.98,4328167,3.91784168164333,4.05270714400627,3.91784168164333,4.03247732465183,6418495.77225701,0.0,1.0
2018-10-19,5.98,6.04,5.9,5.94,3792216,4.03247732465183,4.07293696336071,3.97853113970665,4.00550423217924,5623702.21931949,0.0,1.0
2018-10-22,5.82,5.89,5.81,5.88,2651548,3.92458495476148,3.9717878665885,3.91784168164333,3.96504459347036,3932137.92996816,0.0,1.0
2018-10-23,5.85,5.88,5.76,5.79,4457757,3.94481477411592,3.96504459347036,3.8841253160526,3.90435513540704,6610672.47595785,0.0,1.0
2018-10-24,5.59,5.74,5.59,5.73,4303334,3.7694896730441,3.8706387698163,3.7694896730441,3.86389549669816,6381669.44242443,0.0,1.0
2018-10-25,5.77,5.82,5.74,5.77,5780278,3.89086858917074,3.92458495476148,3.8706387698163,3.89086858917074,8571917.37413788,0.0,1.0
2018-10-26,5.77,5.82,5.68,5.75,4680293,3.89086858917074,3.92458495476148,3.83017913110742,3.87738204293445,6940684.32050429,0.0,1.0
2018-10-29,5.76,5.87,5.71,5.81,3695994,3.8841253160526,3.95830132035221,3.85040895046186,3.91784168164333,5481008.90360451,0.0,1.0
2018-10-30,5.62,5.71,5.58,5.68,3685236,3.78971949239854,3.85040895046186,3.76274639992595,3.83017913110742,5465055.22678985,0.0,1.0
2018-10-31,5.47,5.54,5.46,5.54,3869438,3.68857039562634,3.73577330745336,3.68182712250819,3.73577330745336,5738219.30715949,0.0,1.0
2018-11-01,5.75,5.76,5.66,5.66,3444961,3.87738204293445,3.8841253160526,3.81669258487113,3.81669258487113,5108737.16612373,0.0,1.0
2018-11-02,5.89,5.93,5.84,5.89,4096375,3.9717878665885,3.99876095906109,3.93807150099777,3.9717878665885,6074757.6558574,0.0,1.0
2018-11-05,5.9,5.97,5.87,5.93,2748929,3.97853113970665,4.02573405153368,3.95830132035221,3.99876095906109,4076549.99558351,0.0,1.0
2018-11-06,6.03,6.04,5.85,5.88,6177774,4.06619369024256,4.07293696336071,3.94481477411592,3.96504459347036,9161387.78863183,0.0,1.0
2018-11-07,6.0,6.03,5.98,6.02,4651407,4.04596387088812,4.06619369024256,4.03247732465183,4.05945041712441,6897847.55637817,0.0,1.0
2018-11-08,5.77,5.98,5.76,5.96,5831208,3.89086858917074,4.03247732465183,3.8841253160526,4.01899077841553,8647444.49443639,0.0,1.0
2018-11-09,5.77,5.78,5.53,5.58,10150457,3.89086858917074,3.89761186228889,3.72903003433522,3.76274639992595,15052715.2351045,0.0,1.0
2018-11-12,5.46,5.63,5.45,5.63,7578648,3.68182712250819,3.79646276551669,3.67508384939004,3.79646276551669,11238827.0016901,0.0,1.0
2018-11-13,5.58,5.64,5.55,5.58,5436564,3.76274639992595,3.80320603863483,3.74251658057151,3.76274639992595,8062203.4800424,0.0,1.0
2018-11-14,5.59,5.66,5.5,5.66,3183171,3.7694896730441,3.81669258487113,3.70880021498078,3.81669258487113,4720513.23478764,0.0,1.0
2018-11-15,5.64,5.69,5.54,5.56,3375267,3.80320603863483,3.83692240422557,3.73577330745336,3.74925985368966,5005383.79635966,0.0,1.0
2018-11-16,5.58,5.63,5.56,5.6,3218153,3.76274639992595,3.79646276551669,3.74925985368966,3.77623294616225,4772390.11918353,0.0,1.0
2018-11-19,5.59,5.63,5.54,5.63,2890684,3.7694896730441,3.79646276551669,3.73577330745336,3.79646276551669,4286766.89992114,0.0,1.0
2018-11-20,5.44,5.52,5.43,5.51,3275906,3.6683405762719,3.72228676121707,3.66159730315375,3.71554348809892,4858035.47120787,0.0,1.0
2018-11-21,5.55,5.61,5.53,5.6,2820094,3.74251658057151,3.78297621928039,3.72903003433522,3.77623294616225,4182084.79856885,0.0,1.0
2018-11-23,5.54,5.56,5.52,5.53,1365920,3.73577330745336,3.74925985368966,3.72228676121707,3.72903003433522,2025603.85152451,0.0,1.0
2018-11-26,5.69,5.76,5.68,5.71,4386594,3.83692240422557,3.8841253160526,3.83017913110742,3.85040895046186,6505140.63889123,0.0,1.0
2018-11-27,5.52,5.56,5.46,5.49,4128339,3.72228676121707,3.74925985368966,3.68182712250819,3.70205694186263,6122158.96889924,0.0,1.0
2018-11-28,5.7,5.72,5.56,5.6,4668076,3.84366567734372,3.85715222358001,3.74925985368966,3.77623294616225,6922567.00598068,0.0,1.0
2018-11-29,5.64,5.71,5.59,5.68,4535408,3.80320603863483,3.85040895046186,3.7694896730441,3.83017913110742,6725825.7533641,0.0,1.0
2018-11-30,5.66,5.67,5.61,5.63,2629617,3.81669258487113,3.82343585798927,3.78297621928039,3.79646276551669,3899615.14820365,0.0,1.0
2018-12-03,5.75,5.79,5.72,5.77,3485694,3.87738204293445,3.90435513540704,3.85715222358001,3.89086858917074,5169142.54980956,0.0,1.0
2018-12-04,5.43,5.7,5.43,5.68,4784107,3.66159730315375,3.84366567734372,3.66159730315375,3.83017913110742,7094636.26369434,0.0,1.0
2018-12-06,5.39,5.41,5.275,5.31,6278207,3.63462421068116,3.64811075691746,3.55707656982247,3.58067802573599,9310325.84621951,0.0,1.0
2018-12-07,5.31,5.41,5.28,5.37,4397485,3.58067802573599,3.64811075691746,3.56044820638155,3.62113766444487,6521291.54930103,0.0,1.0
2018-12-10,5.18,5.27,5.15,5.25,5802844,3.49301547520008,3.5537049332634,3.47278565584564,3.54021838702711,8605381.83509715,0.0,1.0
2018-12-11,5.02,5.2,4.99,5.19,10585281,3.38512310530973,3.50650202143637,3.36489328595529,3.49975874831822,15697541.5566572,0.0,1.0
2018-12-12,5.23,5.3,5.2,5.22,6876889,3.52673184079081,3.57393475261784,3.50650202143637,3.51998856767266,10198146.9228846,0.0,1.0
2018-12-13,5.31,5.41,5.27,5.41,6336008,3.58067802573599,3.64811075691746,3.5537049332634,3.64811075691746,9396042.38029321,0.0,1.0
2018-12-14,5.27,5.3,5.23,5.24,4276422,3.5537049332634,3.57393475261784,3.52673184079081,3.53347511390896,6341760.04007859,0.0,1.0
2018-12-17,5.25,5.355,5.24,5.3,8418473,3.54021838702711,3.61102275476765,3.53347511390896,3.57393475261784,12484253.3477474,0.0,1.0
2018-12-18,5.25,5.34,5.25,5.31,5663667,3.54021838702711,3.60090784509043,3.54021838702711,3.58067802573599,8398987.99999434,0.0,1.0
2018-12-19,5.24,5.42,5.19,5.36,6185609,3.53347511390896,3.6548540300356,3.49975874831822,3.61439439132672,9173006.77523184,0.0,1.0
2018-12-20,5.25,5.3,5.23,5.25,6270919,3.54021838702711,3.57393475261784,3.52673184079081,3.54021838702711,9299518.03839041,0.0,1.0
2018-12-21,5.11,5.25,5.08,5.2,5069481,3.44581256337305,3.54021838702711,3.42558274401861,3.50650202143637,7517834.30862008,0.0,1.0
2018-12-24,5.09,5.21,5.08,5.12,4075054,3.43232601713676,3.51324529455452,3.42558274401861,3.4525558364912,6043139.47930359,0.0,1.0
2018-12-26,5.22,5.22,5.01,5.06,4187233,3.51998856767266,3.51998856767266,3.37837983219158,3.41209619778231,6209496.37755546,0.0,1.0
2018-12-27,5.21,5.22,5.06,5.12,5410186,3.51324529455452,3.51998856767266,3.41209619778231,3.4525558364912,8023085.97799577,0.0,1.0
2018-12-28,5.27,5.31,5.24,5.29,3854098,3.5537049332634,3.58067802573599,3.53347511390896,3.56719147949969,5715470.71054887,0.0,1.0
2018-12-31,5.29,5.32,5.23,5.26,4875613,3.56719147949969,3.58742129885413,3.52673184079081,3.54696166014525,7230335.94305888,0.0,1.0
2019-01-02,5.31,5.31,5.18,5.18,3799837,3.58067802573599,3.58067802573599,3.49301547520008,3.49301547520008,5635003.85261607,0.0,1.0
2019-01-03,5.33,5.37,5.28,5.33,4583640,3.59416457197228,3.62113766444487,3.56044820638155,3.59416457197228,6797351.84930436,0.0,1.0
2019-01-04,5.54,5.57,5.45,5.47,4078438,3.73577330745336,3.75600312680781,3.67508384939004,3.68857039562634,6048157.81378407,0.0,1.0
2019-01-07,5.55,5.62,5.5,5.54,4206281,3.74251658057151,3.78971949239854,3.70880021498078,3.73577330745336,6237743.78747978,0.0,1.0
2019-01-08,5.6,5.62,5.55,5.62,2190696,3.77623294616225,3.78971949239854,3.74251658057151,3.78971949239854,3248713.14214547,0.0,1.0
2019-01-09,5.7,5.75,5.65,5.72,3218831,3.84366567734372,3.87738204293445,3.80994931175298,3.85715222358001,4773395.56563085,0.0,1.0
2019-01-10,5.76,5.77,5.7,5.7,3565073,3.8841253160526,3.89086858917074,3.84366567734372,3.84366567734372,5286858.38099306,0.0,1.0
2019-01-11,5.79,5.84,5.73,5.74,10368981,3.90435513540704,3.93807150099777,3.86389549669816,3.8706387698163,15376777.4466912,0.0,1.0
2019-01-14,5.79,5.84,5.67,5.68,6021358,3.90435513540704,3.93807150099777,3.82343585798927,3.83017913110742,8929429.21709025,0.0,1.0
2019-01-15,5.76,5.76,5.68,5.69,5144058,3.8841253160526,3.8841253160526,3.83017913110742,3.83692240422557,7628428.96894801,0.0,1.0
2019-01-16,5.86,5.88,5.77,5.8,3628469,3.95155804723407,3.96504459347036,3.89086858917074,3.91109840852518,5380872.07269627,0.0,1.0
2019-01-17,5.79,5.84,5.74,5.79,4043688,3.90435513540704,3.93807150099777,3.8706387698163,3.90435513540704,5996624.97596012,0.0,1.0
2019-01-18,5.95,5.98,5.88,5.92,4240181,4.01224750529739,4.03247732465183,3.96504459347036,3.99201768594295,6288016.10984615,0.0,1.0
2019-01-22,5.9,5.91,5.86,5.88,4892007,3.97853113970665,3.9852744128248,3.95155804723407,3.96504459347036,7254647.57883689,0.0,1.0
2019-01-23,5.99,6.0,5.94,5.97,3911786,4.03922059776997,4.04596387088812,4.00550423217924,4.02573405153368,5801019.67021471,0.0,1.0
2019-01-24,5.93,5.95,5.87,5.93,3311732,3.99876095906109,4.01224750529739,3.95830132035221,3.99876095906109,4911163.97330516,0.0,1.0
2019-01-25,6.1,6.11,5.99,5.99,4431735,4.11339660206959,4.12013987518774,4.03922059776997,4.03922059776997,6572082.90744405,0.0,1.0
2019-01-28,6.07,6.09,6.0,6.01,4120803,4.09316678271515,4.10665332895144,4.04596387088812,4.05270714400627,6110983.38714841,0.0,1.0
2019-01-29,6.02,6.05,6.0,6.03,2250069,4.05945041712441,4.07968023647885,4.04596387088812,4.06619369024256,3336760.888336,0.0,1.0
2019-01-30,6.07,6.11,6.0,6.04,1784970,4.09316678271515,4.12013987518774,4.04596387088812,4.07293696336071,2647037.97210357,0.0,1.0
2019-01-31,5.97,5.99,5.87,5.88,3468595,4.02573405153368,4.03922059776997,3.95830132035221,3.96504459347036,5143785.42768146,0.0,1.0
2019-02-01,5.96,6.0,5.88,5.92,3438550,4.01899077841553,4.04596387088812,3.96504459347036,3.99201768594295,5099229.91365498,0.0,1.0
2019-02-04,5.97,6.0,5.86,5.91,3416201,4.02573405153368,4.04596387088812,3.95155804723407,3.9852744128248,5066087.25487722,0.0,1.0
2019-02-05,6.0,6.0,5.92,5.96,2009432,4.04596387088812,4.04596387088812,3.99201768594295,4.01899077841553,2979905.9963809,0.0,1.0
2019-02-06,5.96,6.0,5.94,5.95,2448980,4.01899077841553,4.04596387088812,4.00550423217924,4.01224750529739,3631737.81795896,0.0,1.0
2019-02-07,5.8,5.88,5.77,5.88,3012582,3.91109840852518,3.96504459347036,3.89086858917074,3.96504459347036,4467536.68021072,0.0,1.0
2019-02-08,5.79,5.8,5.7,5.77,2636636,3.90435513540704,3.91109840852518,3.84366567734372,3.89086858917074,3910024.0399644,0.0,1.0
2019-02-11,5.78,5.82,5.77,5.82,1622108,3.89761186228889,3.92458495476148,3.89086858917074,3.92458495476148,2405520.24451558,0.0,1.0
2019-02-12,5.9,5.91,5.86,5.86,6349325,3.97853113970665,3.9852744128248,3.95155804723407,3.95155804723407,9415790.95011485,0.0,1.0
2019-02-13,5.78,5.85,5.76,5.85,2084695,3.89761186228889,3.94481477411592,3.8841253160526,3.94481477411592,3091517.96683107,0.0,1.0
2019-02-14,5.72,5.76,5.67,5.69,2202287,3.85715222358001,3.8841253160526,3.82343585798927,3.83692240422557,3265902.12410856,0.0,1.0
2019-02-15,5.89,5.9,5.8,5.82,3264115,3.9717878665885,3.97853113970665,3.91109840852518,3.92458495476148,4840549.89737242,0.0,1.0
2019-02-19,5.9,5.94,5.83,5.85,1631729,3.97853113970665,4.00550423217924,3.93132822787962,3.94481477411592,2419787.79653585,0.0,1.0
2019-02-20,5.98,6.02,5.9,5.91,4885772,4.03247732465183,4.05945041712441,3.97853113970665,3.9852744128248,7245401.3272158,0.0,1.0
2019-02-21,5.89,5.96,5.87,5.95,3128047,3.9717878665885,4.01899077841553,3.95830132035221,4.01224750529739,4638766.58292558,0.0,1.0
2019-02-22,5.95,5.98,5.93,5.95,2103934,4.01224750529739,4.03247732465183,3.99876095906109,4.01224750529739,3120048.6219935,0.0,1.0
2019-02-25,5.96,6.01,5.94,5.99,2128899,4.01899077841553,4.05270714400627,4.00550423217924,4.03922059776997,3157070.70246185,0.0,1.0
2019-02-26,5.97,6.0,5.93,5.93,1660860,4.02573405153368,4.04596387088812,3.99876095906109,3.99876095906109,2462987.88570561,0.0,1.0
2019-02-27,6.13,6.14,6.08,6.08,2892645,4.13362642142403,4.14036969454218,4.0999100558333,4.0999100558333,4289674.98322971,0.0,1.0
2019-02-28,6.18,6.24,6.17,6.2,3592410,4.16734278701476,4.20780242572365,4.16059951389662,4.18082933325106,5327398.04106769,0.0,1.0
2019-03-01,6.15,6.25,6.09,6.2,3708855,4.14711296766032,4.21454569884179,4.10665332895144,4.18082933325106,5500081.24395715,0.0,1.0
2019-03-04,6.05,6.08,5.99,6.07,3597304,4.07968023647885,4.0999100558333,4.03922059776997,4.09316678271515,5334655.64418454,0.0,1.0
2019-03-05,6.01,6.05,5.95,6.01,3165039,4.05270714400627,4.07968023647885,4.01224750529739,4.05270714400627,4693624.21563875,0.0,1.0
2019-03-06,6.07,6.12,6.05,6.1,2236506,4.09316678271515,4.12688314830588,4.07968023647885,4.11339660206959,3316647.51051136,0.0,1.0
2019-03-07,5.81,5.93,5.79,5.92,4152057,3.91784168164333,3.99876095906109,3.90435513540704,3.99201768594295,6157331.79904336,0.0,1.0
2019-03-08,5.8,5.82,5.74,5.75,3666459,3.91109840852518,3.92458495476148,3.8706387698163,3.87738204293445,5437209.69885258,0.0,1.0
2019-03-11,5.86,5.89,5.81,5.82,2423417,3.95155804723407,3.9717878665885,3.91784168164333,3.92458495476148,3593828.92779224,0.0,1.0
2019-03-12,5.87,5.89,5.82,5.88,2107584,3.95830132035221,3.9717878665885,3.92458495476148,3.96504459347036,3125461.42366423,0.0,1.0
2019-03-13,5.97,6.0,5.95,5.96,2212516,4.02573405153368,4.04596387088812,4.01224750529739,4.01899077841553,3281071.31542082,0.0,1.0
2019-03-14,5.97,6.01,5.97,5.98,1728546,4.02573405153368,4.05270714400627,4.02573405153368,4.03247732465183,2563363.47307111,0.0,1.0
2019-03-15,6.08,6.11,6.025,6.03,1831897,4.0999100558333,4.12013987518774,4.06282205368349,4.06619369024256,2716628.80607663,0.0,1.0
2019-03-18,6.18,6.21,6.14,6.21,1944802,4.16734278701476,4.1875726063692,4.14036969454218,4.1875726063692,2884062.33282519,0.0,1.0
2019-03-19,6.2,6.31,6.16,6.26,2996411,4.18082933325106,4.25500533755067,4.15385624077847,4.22128897195994,4443555.7443704,0.0,1.0
2019-03-20,6.15,6.21,6.13,6.17,3099014,4.14711296766032,4.1875726063692,4.13362642142403,4.16059951389662,4595711.82377327,0.0,1.0
2019-03-21,6.09,6.13,6.08,6.1,2793658,4.10665332895144,4.13362642142403,4.0999100558333,4.11339660206959,4142881.28487925,0.0,1.0
2019-03-22,5.83,5.96,5.8,5.94,6179502,3.93132822787962,4.01899077841553,3.91109840852518,4.00550423217924,9163950.3424091,0.0,1.0
2019-03-25,5.84,5.93,5.83,5.9,4049994,3.93807150099777,3.99876095906109,3.93132822787962,3.97853113970665,6005976.51769589,0.0,1.0
2019-03-26,5.79,5.83,5.73,5.82,5662489,3.90435513540704,3.93132822787962,3.86389549669816,3.92458495476148,8397241.07386609,0.0,1.0
2019-03-27,5.78,5.86,5.72,5.85,4614790,3.89761186228889,3.95155804723407,3.85715222358001,3.94481477411592,6843546.03342568,0.0,1.0
2019-03-28,5.69,5.7,5.62,5.69,2557363,3.83692240422557,3.84366567734372,3.78971949239854,3.83692240422557,3792465.40247326,0.0,1.0
2019-03-29,5.73,5.74,5.66,5.73,2927836,3.86389549669816,3.8706387698163,3.81669258487113,3.86389549669816,4341861.80613221,0.0,1.0
2019-04-01,5.99,6.02,5.89,5.89,6176429,4.03922059776997,4.05945041712441,3.9717878665885,3.9717878665885,9159393.20829017,0.0,1.0
2019-04-02,6.01,6.05,5.96,5.99,4492796,4.05270714400627,4.07968023647885,4.01899077841553,4.03922059776997,6662633.88903736,0.0,1.0
2019-04-03,6.1,6.15,6.08,6.1,3345076,4.11339660206959,4.14711296766032,4.0999100558333,4.11339660206959,4960611.77026635,0.0,1.0
2019-04-04,6.19,6.2,6.15,6.15,2944474,4.17408606013291,4.18082933325106,4.14711296766032,4.14711296766032,4366535.28399451,0.0,1.0
2019-04-05,6.2,6.24,6.16,6.2,5980944,4.18082933325106,4.20780242572365,4.15385624077847,4.18082933325106,8869496.89744086,0.0,1.0
2019-04-08,6.05,6.06,6.0,6.02,2644585,4.20246175341407,4.20940797118831,4.16773066454288,4.18162310009136,3807230.18763986,0.18208,1.0
2019-04-09,6.03,6.07,6.02,6.05,6320555,4.1885693178656,4.21635418896255,4.18162310009136,4.20246175341407,9099275.61361727,0.0,1.0
2019-04-10,6.01,6.02,5.94,5.98,2308862,4.17467688231712,4.18162310009136,4.12605335789745,4.15383822899441,3323912.48740144,0.0,1.0
2019-04-11,6.06,6.12,6.05,6.06,1734041,4.20940797118831,4.25108527783374,4.20246175341407,4.20940797118831,2496381.56527592,0.0,1.0
2019-04-12,6.24,6.26,6.19,6.23,3704127,4.3344398911246,4.34833232667307,4.29970880225341,4.32749367335036,5332581.15479437,0.0,1.0
2019-04-15,6.21,6.26,6.19,6.24,1572207,4.31360123780188,4.34833232667307,4.29970880225341,4.3344398911246,2263400.09930432,0.0,1.0
2019-04-16,6.28,6.315,6.2132,6.22,3380983,4.36222476222155,4.38653652443138,4.31582402748964,4.32054745557612,4867372.5902163,0.0,1.0
2019-04-17,6.4,6.44,6.35,6.42,4191837,4.44557937551241,4.47336424660936,4.41084828664122,4.45947181106088,6034704.26099585,0.0,1.0
2019-04-18,6.29,6.33,6.22,6.25,2632542,4.36917097999579,4.39695585109274,4.32054745557612,4.34138610889884,3789892.69493316,0.0,1.0
2019-04-22,6.27,6.32,6.24,6.26,1300435,4.35527854444731,4.3900096333185,4.3344398911246,4.34833232667307,1872148.32915692,0.0,1.0
2019-04-23,6.15,6.19,6.13,6.17,1990375,4.27192393115645,4.29970880225341,4.25803149560798,4.28581636670493,2865408.29079939,0.0,1.0
2019-04-24,6.04,6.11,6.02,6.11,2898719,4.19551553563984,4.2441390600595,4.18162310009136,4.2441390600595,4173089.72193566,0.0,1.0
2019-04-25,5.98,6.01,5.95,5.95,1926402,4.15383822899441,4.17467688231712,4.13299957567169,4.13299957567169,2773310.68879609,0.0,1.0
2019-04-26,6.02,6.04,5.97,6.0,1835700,4.18162310009136,4.19551553563984,4.14689201122017,4.16773066454288,2642733.15300907,0.0,1.0
2019-04-29,6.09,6.14,6.01,6.01,1680893,4.23024662451103,4.26497771338222,4.17467688231712,4.17467688231712,2419867.98374509,0.0,1.0
2019-04-30,6.09,6.1,6.03,6.06,1771177,4.23024662451103,4.23719284228526,4.1885693178656,4.20940797118831,2549843.75319886,0.0,1.0
2019-05-01,6.02,6.12,6.01,6.1,1924881,4.18162310009136,4.25108527783374,4.17467688231712,4.23719284228526,2771121.00795187,0.0,1.0
2019-05-02,5.99,6.04,5.96,6.02,1987934,4.16078444676864,4.19551553563984,4.13994579344593,4.18162310009136,2861894.14816906,0.0,1.0
2019-05-03,6.02,6.02,5.93,5.96,1766434,4.18162310009136,4.18162310009136,4.11910714012321,4.13994579344593,2543015.57683849,0.0,1.0
2019-05-06,5.92,5.96,5.87,5.88,3054321,4.11216092234898,4.13994579344593,4.07742983347779,4.08437605125202,4397099.39893872,0.0,1.0
2019-05-07,5.74,5.81,5.72,5.8,3153615,3.98712900241269,4.03575252683236,3.97323656686421,4.02880630905812,4540046.25610214,0.0,1.0
2019-05-08,5.78,5.84,5.77,5.77,2787212,4.01491387350964,4.05659118015507,4.0079676557354,4.0079676557354,4012560.6345616,0.0,1.0
2019-05-09,5.76,5.79,5.68,5.72,3570608,4.00102143796117,4.02186009128388,3.94545169576726,3.97323656686421,5140362.87955516,0.0,1.0
2019-05-10,5.81,5.82,5.68,5.72,3692163,4.03575252683236,4.0426987446066,3.94545169576726,3.97323656686421,5315357.39304539,0.0,1.0
2019-05-13,5.59,5.65,5.58,5.63,2377900,3.88293573579912,3.92461304244455,3.87598951802488,3.91072060689607,3423301.82739024,0.0,1.0
2019-05-14,5.69,5.73,5.64,5.64,3615782,3.9523979135415,3.98018278463845,3.91766682467031,3.91766682467031,5205396.83251808,0.0,1.0
2019-05-15,5.69,5.74,5.61,5.64,3308592,3.9523979135415,3.98712900241269,3.89682817134759,3.91766682467031,4763156.16287007,0.0,1.0
2019-05-16,5.78,5.81,5.75,5.76,1740669,4.01491387350964,4.03575252683236,3.99407522018693,4.00102143796117,2505923.44866544,0.0,1.0
2019-05-17,5.72,5.78,5.69,5.71,1755674,3.97323656686421,4.01491387350964,3.9523979135415,3.96629034908998,2527525.13247048,0.0,1.0
2019-05-20,5.69,5.73,5.66,5.67,2330833,3.9523979135415,3.98018278463845,3.93155926021879,3.93850547799302,3355542.65033916,0.0,1.0
2019-05-21,5.75,5.77,5.69,5.73,1684223,3.99407522018693,4.0079676557354,3.9523979135415,3.98018278463845,2424661.95955788,0.0,1.0
2019-05-22,5.62,5.66,5.6,5.64,2192948,3.90377438912183,3.93155926021879,3.88988195357336,3.91766682467031,3157038.94014542,0.0,1.0
2019-05-23,5.58,5.61,5.55,5.58,2449400,3.87598951802488,3.89682817134759,3.85515086470217,3.87598951802488,3526235.54228927,0.0,1.0
2019-05-24,5.66,5.68,5.63,5.64,1541114,3.93155926021879,3.94545169576726,3.91072060689607,3.91766682467031,2218637.60983081,0.0,1.0
2019-05-28,5.6,5.67,5.6,5.65,1582519,3.88988195357336,3.93850547799302,3.88988195357336,3.92461304244455,2278245.58836779,0.0,1.0
2019-05-29,5.62,5.63,5.55,5.57,2227930,3.90377438912183,3.91072060689607,3.85515086470217,3.86904330025064,3207400.15993,0.0,1.0
2019-05-30,5.67,5.7,5.64,5.65,1735663,3.93850547799302,3.95934413131574,3.91766682467031,3.92461304244455,2498716.64899013,0.0,1.0
2019-05-31,5.43,5.49,5.42,5.43,3176420,3.77179625141131,3.81347355805674,3.76485003363707,3.77179625141131,4572877.07244161,0.0,1.0
2019-06-03,5.47,5.49,5.4,5.41,3579014,3.79958112250826,3.81347355805674,3.75095759808859,3.75790381586283,5152464.42930959,0.0,1.0
2019-06-04,5.67,5.67,5.58,5.6,2384103,3.93850547799302,3.93850547799302,3.87598951802488,3.88988195357336,3432231.86701988,0.0,1.0
2019-06-05,5.6,5.64,5.55,5.58,2156027,3.88988195357336,3.91766682467031,3.85515086470217,3.87598951802488,3103886.27318335,0.0,1.0
2019-06-06,5.6,5.63,5.535,5.6,3128418,3.88988195357336,3.91072060689607,3.84473153804081,3.88988195357336,4503771.83911877,0.0,1.0
2019-06-07,5.59,5.61,5.56,5.58,1717513,3.88293573579912,3.89682817134759,3.8620970824764,3.87598951802488,2472587.32136191,0.0,1.0
2019-06-10,5.72,5.76,5.69,5.7,2420074,3.97323656686421,4.00102143796117,3.9523979135415,3.95934413131574,3484016.88322454,0.0,1.0
2019-06-11,5.69,5.73,5.66,5.7,3335412,3.9523979135415,3.98018278463845,3.93155926021879,3.95934413131574,4801767.10320003,0.0,1.0
2019-06-12,5.58,5.63,5.57,5.62,2322310,3.87598951802488,3.91072060689607,3.86904330025064,3.90377438912183,3343272.66359672,0.0,1.0
2019-06-13,5.56,5.58,5.53,5.57,1495373,3.8620970824764,3.87598951802488,3.84125842915369,3.86904330025064,2152787.38531058,0.0,1.0
2019-06-14,5.49,5.53,5.45,5.53,6742473,3.81347355805674,3.84125842915369,3.78568868695978,3.84125842915369,9706682.42652313,0.0,1.0
2019-06-17,5.45,5.51,5.44,5.49,1685285,3.78568868695978,3.82736599360521,3.77874246918555,3.81347355805674,2426190.84914142,0.0,1.0
2019-06-18,5.48,5.52,5.44,5.44,2656955,3.8065273402825,3.83431221137945,3.77874246918555,3.77874246918555,3825038.44013358,0.0,1.0
2019-06-19,5.59,5.67,5.58,5.58,4082105,3.88293573579912,3.93850547799302,3.87598951802488,3.87598951802488,5876730.52108955,0.0,1.0
2019-06-20,5.63,5.65,5.57,5.63,22136725,3.91072060689607,3.92461304244455,3.86904330025064,3.91072060689607,31868746.0132618,0.0,1.0
2019-06-21,5.56,5.6,5.5,5.59,37740540,3.8620970824764,3.88988195357336,3.82041977583098,3.88293573579912,54332503.2796563,0.0,1.0
2019-06-24,5.57,5.63,5.55,5.59,2682811,3.86904330025064,3.91072060689607,3.85515086470217,3.88293573579912,3862261.57485287,0.0,1.0
2019-06-25,5.52,5.55,5.5,5.53,2898881,3.83431221137945,3.85515086470217,3.82041977583098,3.84125842915369,4173322.94238061,0.0,1.0
2019-06-26,5.55,5.58,5.51,5.52,2245614,3.85515086470217,3.87598951802488,3.82736599360521,3.83431221137945,3232858.6188709,0.0,1.0
2019-06-27,5.56,5.58,5.54,5.54,2249997,3.8620970824764,3.87598951802488,3.84820464692793,3.84820464692793,3239168.52757583,0.0,1.0
2019-06-28,5.56,5.6,5.56,5.57,2193564,3.8620970824764,3.88988195357336,3.8620970824764,3.86904330025064,3157925.75368916,0.0,1.0
2019-07-01,5.59,5.68,5.58,5.67,1901430,3.88293573579912,3.94545169576726,3.87598951802488,3.93850547799302,2737360.18909737,0.0,1.0
2019-07-02,5.55,5.56,5.53,5.55,1952231,3.85515086470217,3.8620970824764,3.84125842915369,3.85515086470217,2810494.95344122,0.0,1.0
2019-07-03,5.62,5.64,5.61,5.61,2047460,3.90377438912183,3.91766682467031,3.89682817134759,3.89682817134759,2947589.70499535,0.0,1.0
2019-07-05,5.68,5.74,5.67,5.72,3070736,3.94545169576726,3.98712900241269,3.93850547799302,3.97323656686421,4420730.96439422,0.0,1.0
2019-07-08,5.56,5.6,5.55,5.57,2121412,3.8620970824764,3.88988195357336,3.85515086470217,3.86904330025064,3054053.39848084,0.0,1.0
2019-07-09,5.47,5.56,5.43,5.55,6498595,3.79958112250826,3.8620970824764,3.77179625141131,3.85515086470217,9355587.76187775,0.0,1.0
2019-07-10,5.54,5.59,5.52,5.55,2858386,3.84820464692793,3.88293573579912,3.83431221137945,3.85515086470217,4115025.02930598,0.0,1.0
2019-07-11,5.55,5.56,5.48,5.5,2056959,3.85515086470217,3.8620970824764,3.8065273402825,3.82041977583098,2961264.77293696,0.0,1.0
2019-07-12,5.51,5.55,5.49,5.54,1780323,3.82736599360521,3.85515086470217,3.81347355805674,3.84820464692793,2563010.63091168,0.0,1.0
2019-07-15,5.56,5.58,5.49,5.52,8618038,3.8620970824764,3.87598951802488,3.81347355805674,3.83431221137945,12406806.5242098,0.0,1.0
2019-07-16,5.53,5.61,5.52,5.58,4793598,3.84125842915369,3.89682817134759,3.83431221137945,3.87598951802488,6901018.87933648,0.0,1.0
2019-07-17,5.47,5.52,5.47,5.5,3210310,3.79958112250826,3.83431221137945,3.79958112250826,3.82041977583098,4621666.21367138,0.0,1.0
2019-07-18,5.43,5.47,5.41,5.44,3133071,3.77179625141131,3.79958112250826,3.75790381586283,3.77874246918555,4510470.44856528,0.0,1.0
2019-07-19,5.35,5.37,5.32,5.36,1945134,3.7162265092174,3.73011894476588,3.69538785589469,3.72317272699164,2800277.88246726,0.0,1.0
2019-07-22,5.29,5.32,5.26,5.31,1960978,3.67454920257197,3.69538785589469,3.65371054924926,3.68844163812045,2823087.41783594,0.0,1.0
2019-07-23,5.41,5.45,5.4,5.4,1818480,3.75790381586283,3.78568868695978,3.75095759808859,3.75095759808859,2617942.68349073,0.0,1.0
2019-07-24,5.41,5.45,5.41,5.41,1991617,3.75790381586283,3.78568868695978,3.75790381586283,3.75790381586283,2867196.31421064,0.0,1.0
2019-07-25,5.39,5.51,5.39,5.5,2629872,3.74401138031436,3.82736599360521,3.74401138031436,3.82041977583098,3786048.87648868,0.0,1.0
2019-07-26,5.37,5.39,5.33,5.38,2418177,3.73011894476588,3.74401138031436,3.70233407366893,3.73706516254012,3481285.90060686,0.0,1.0
2019-07-29,5.31,5.34,5.31,5.33,1631825,3.68844163812045,3.70928029144317,3.68844163812045,3.70233407366893,2349228.10230922,0.0,1.0
2019-07-30,5.18,5.2,5.13,5.16,3188068,3.59814080705535,3.61203324260383,3.56340971818416,3.58424837150688,4589645.91035972,0.0,1.0
2019-07-31,5.11,5.13,5.07,5.08,4037768,3.54951728263569,3.56340971818416,3.52173241153874,3.52867862931297,5812901.54042552,0.0,1.0
2019-08-01,4.98,5.11,4.96,5.08,5029017,3.45921645157059,3.54951728263569,3.44532401602212,3.52867862931297,7239935.69371151,0.0,1.0
2019-08-02,5.02,5.04,4.96,5.02,5565930,3.48700132266754,3.50089375821602,3.44532401602212,3.48700132266754,8012893.03171967,0.0,1.0
2019-08-05,4.94,4.97,4.89,4.94,4210426,3.43143158047364,3.45227023379635,3.39670049160245,3.43143158047364,6061465.58723722,0.0,1.0
2019-08-06,4.94,4.98,4.89,4.95,5513474,3.43143158047364,3.45921645157059,3.39670049160245,3.43837779824788,7937375.67579318,0.0,1.0
2019-08-07,4.94,4.95,4.87,4.88,4706519,3.43143158047364,3.43837779824788,3.38280805605397,3.38975427382821,6775657.13164847,0.0,1.0
2019-08-08,4.98,5.04,4.95,4.98,2679351,3.45921645157059,3.50089375821602,3.43837779824788,3.45921645157059,3857280.44683119,0.0,1.0
2019-08-09,4.95,4.99,4.91,4.95,2928422,3.43837779824788,3.46616266934483,3.41059292715093,3.43837779824788,4215851.12240623,0.0,1.0
2019-08-12,4.76,4.83,4.75,4.81,2858059,3.30639966053735,3.35502318495702,3.29945344276312,3.34113074940854,4114554.26951896,0.0,1.0
2019-08-13,4.85,4.9,4.79,4.79,21161431,3.3689156205055,3.40364670937669,3.32723831386007,3.32723831386007,30464681.1945382,0.0,1.0
2019-08-14,4.71,4.77,4.69,4.75,10581834,3.27166857166616,3.31334587831159,3.25777613611769,3.29945344276312,15233950.8260819,0.0,1.0
2019-08-15,4.69,4.78,4.65,4.73,4102134,3.25777613611769,3.32029209608583,3.22999126502073,3.28556100721464,5905564.91795266,0.0,1.0
2019-08-16,4.82,4.84,4.74,4.74,4147905,3.34807696718278,3.36196940273126,3.29250722498888,3.29250722498888,5971458.33144419,0.0,1.0
2019-08-19,4.71,4.81,4.7,4.8,2944739,3.27166857166616,3.34113074940854,3.26472235389192,3.33418453163431,4239341.60388886,0.0,1.0
2019-08-20,4.62,4.7,4.62,4.67,4294242,3.20915261169802,3.26472235389192,3.20915261169802,3.24388370056921,6182129.81448166,0.0,1.0
2019-08-21,4.68,4.71,4.68,4.69,2828869,3.25082991834345,3.27166857166616,3.25082991834345,3.25777613611769,4072531.40045738,0.0,1.0
2019-08-22,4.79,4.84,4.76,4.82,2658251,3.32723831386007,3.36196940273126,3.30639966053735,3.34807696718278,3826904.20369315,0.0,1.0
2019-08-23,4.68,4.8,4.67,4.75,3400817,3.25082991834345,3.33418453163431,3.24388370056921,3.29945344276312,4895926.25876605,0.0,1.0
2019-08-26,4.76,4.78,4.73,4.76,3066541,3.30639966053735,3.32029209608583,3.28556100721464,3.30639966053735,4414691.70657602,0.0,1.0
2019-08-27,4.71,4.78,4.71,4.76,2660098,3.27166857166616,3.32029209608583,3.27166857166616,3.30639966053735,3829563.20469201,0.0,1.0
2019-08-28,4.71,4.75,4.69,4.7,3473040,3.27166857166616,3.29945344276312,3.25777613611769,3.26472235389192,4999900.82787309,0.0,1.0
2019-08-29,4.76,4.79,4.75,4.75,1982069,3.30639966053735,3.32723831386007,3.29945344276312,3.29945344276312,2853450.70428258,0.0,1.0
2019-08-30,4.75,4.79,4.72,4.79,1862052,3.29945344276312,3.32723831386007,3.2786147894404,3.32723831386007,2680670.34538696,0.0,1.0
2019-09-03,4.7,4.72,4.67,4.69,2576029,3.26472235389192,3.2786147894404,3.24388370056921,3.25777613611769,3708534.7504564,0.0,1.0
2019-09-04,4.77,4.81,4.75,4.79,4811952,3.31334587831159,3.34113074940854,3.29945344276312,3.32723831386007,6927441.89196944,0.0,1.0
2019-09-05,4.95,4.98,4.92,4.93,4091286,3.43837779824788,3.45921645157059,3.41753914492516,3.4244853626994,5889947.78593554,0.0,1.0
2019-09-06,4.95,4.98,4.94,4.97,2199495,3.43837779824788,3.45921645157059,3.43143158047364,3.45227023379635,3166464.21331246,0.0,1.0
2019-09-09,5.08,5.08,5.04,5.06,3315126,3.52867862931297,3.52867862931297,3.50089375821602,3.5147861937645,4772562.72081623,0.0,1.0
2019-09-10,5.24,5.24,5.15,5.17,5032192,3.63981811370078,3.63981811370078,3.57730215373264,3.59119458928112,7244506.52650598,0.0,1.0
2019-09-11,5.16,5.19,5.12,5.17,2866381,3.58424837150688,3.60508702482959,3.55646350040993,3.59119458928112,4126534.89015378,0.0,1.0
2019-09-12,5.25,5.27,5.12,5.14,5348136,3.64676433147502,3.6606567670235,3.55646350040993,3.5703559359584,7699349.73797534,0.0,1.0
2019-09-13,5.35,5.38,5.3,5.31,5649847,3.7162265092174,3.73706516254012,3.68149542034621,3.68844163812045,8133702.6618341,0.0,1.0
2019-09-16,5.26,5.29,5.26,5.26,1860149,3.65371054924926,3.67454920257197,3.65371054924926,3.65371054924926,2677930.72497503,0.0,1.0
2019-09-17,5.2,5.21,5.13,5.15,2471839,3.61203324260383,3.61897946037807,3.56340971818416,3.57730215373264,3558539.45317905,0.0,1.0
2019-09-18,5.2,5.23,5.17,5.2,1963660,3.61203324260383,3.63287189592655,3.59119458928112,3.61203324260383,2826948.51186893,0.0,1.0
2019-09-19,5.24,5.27,5.22,5.23,2104867,3.63981811370078,3.6606567670235,3.62592567815231,3.63287189592655,3030234.68081645,0.0,1.0
2019-09-20,5.34,5.36,5.27,5.29,7088506,3.70928029144317,3.72317272699164,3.6606567670235,3.67454920257197,10204842.7365603,0.0,1.0
2019-09-23,5.15,5.18,5.12,5.17,3167962,3.57730215373264,3.59814080705535,3.55646350040993,3.59119458928112,4560700.66180363,0.0,1.0
2019-09-24,5.1,5.16,5.07,5.15,2974080,3.54257106486145,3.58424837150688,3.52173241153874,3.57730215373264,4281581.85743924,0.0,1.0
2019-09-25,5.12,5.14,5.05,5.05,2463276,3.55646350040993,3.5703559359584,3.50783997599026,3.50783997599026,3546211.88114156,0.0,1.0
2019-09-26,5.13,5.15,5.11,5.13,5534629,3.56340971818416,3.57730215373264,3.54951728263569,3.56340971818416,7967831.09871191,0.0,1.0
2019-09-27,5.18,5.2,5.15,5.16,2405515,3.59814080705535,3.61203324260383,3.57730215373264,3.58424837150688,3463057.27545929,0.0,1.0
2019-09-30,5.2,5.23,5.17,5.19,2105937,3.61203324260383,3.63287189592655,3.59119458928112,3.60508702482959,3031775.08745899,0.0,1.0
2019-10-01,5.13,5.22,5.11,5.21,2862981,3.56340971818416,3.62592567815231,3.54951728263569,3.61897946037807,4121640.14007467,0.0,1.0
2019-10-02,4.98,5.05,4.95,5.02,3282401,3.45921645157059,3.50783997599026,3.43837779824788,3.48700132266754,4725450.75130475,0.0,1.0
2019-10-03,4.99,5.0,4.91,4.95,4203294,3.46616266934483,3.47310888711907,3.41059292715093,3.43837779824788,6051198.12913009,0.0,1.0
2019-10-04,5.03,5.03,4.93,4.95,2918969,3.49394754044178,3.49394754044178,3.4244853626994,3.43837779824788,4202242.27755393,0.0,1.0
2019-10-07,5.04,5.08,5.0,5.0,3626514,3.50089375821602,3.52867862931297,3.47310888711907,3.47310888711907,5220846.96717957,0.0,1.0
2019-10-08,4.95,4.98,4.93,4.96,3339010,3.43837779824788,3.45921645157059,3.4244853626994,3.44532401602212,4806946.90048963,0.0,1.0
2019-10-09,4.98,5.01,4.94,4.97,2833305,3.45921645157059,3.48005510489331,3.43143158047364,3.45227023379635,4078917.60967825,0.0,1.0
2019-10-10,5.1,5.12,5.04,5.06,3310661,3.54257106486145,3.55646350040993,3.50089375821602,3.5147861937645,4766134.76225645,0.0,1.0
2019-10-11,5.18,5.22,5.15,5.15,5865624,3.67443806308759,3.70281210218479,3.65315753376469,3.65315753376469,8269001.08215968,0.10984,1.0
2019-10-14,5.12,5.13,5.05,5.07,2972255,3.63187700444178,3.63897051421608,3.58222243602168,3.59640945557028,4190104.89104903,0.0,1.0
2019-10-15,5.25,5.28,5.09,5.11,4750093,3.72409263150769,3.74537316083059,3.61059647511888,3.62478349466748,6696393.11305313,0.0,1.0
2019-10-16,5.31,5.35,5.3,5.31,4046531,3.76665369015349,3.79502772925069,3.75956018037919,3.76665369015349,5704554.06244804,0.0,1.0
2019-10-17,5.3,5.35,5.24,5.31,4511087,3.75956018037919,3.79502772925069,3.71699912173339,3.76665369015349,6359456.94519739,0.0,1.0
2019-10-18,5.38,5.38,5.31,5.31,3246307,3.81630825857359,3.81630825857359,3.76665369015349,3.76665369015349,4576446.78486425,0.0,1.0
2019-10-21,5.47,5.49,5.44,5.48,2838193,3.8801498465423,3.8943368660909,3.8588693172194,3.8872433563166,4001112.41163396,0.0,1.0
2019-10-22,5.41,5.48,5.38,5.41,5450015,3.83758878789649,3.8872433563166,3.81630825857359,3.83758878789649,7683100.71235159,0.0,1.0
2019-10-23,5.48,5.49,5.45,5.46,2304770,3.8872433563166,3.8943368660909,3.8659628269937,3.873056336768,3249125.00769384,0.0,1.0
2019-10-24,5.43,5.5,5.4,5.48,2747949,3.8517758074451,3.9014303758652,3.83049527812219,3.8872433563166,3873891.89193163,0.0,1.0
2019-10-25,5.42,5.43,5.38,5.39,4256207,3.84468229767079,3.8517758074451,3.81630825857359,3.82340176834789,6000142.57458297,0.0,1.0
2019-10-28,5.41,5.44,5.4,5.42,3533496,3.83758878789649,3.8588693172194,3.83049527812219,3.84468229767079,4981308.42478259,0.0,1.0
2019-10-29,5.38,5.39,5.34,5.38,5233094,3.81630825857359,3.82340176834789,3.78793421947639,3.81630825857359,7377298.63848133,0.0,1.0
2019-10-30,5.25,5.27,5.2,5.26,4161837,3.72409263150769,3.73827965105629,3.68862508263619,3.73118614128199,5867105.4702402,0.0,1.0
2019-10-31,5.23,5.27,5.18,5.21,3878273,3.70990561195909,3.73827965105629,3.67443806308759,3.69571859241049,5467354.13553796,0.0,1.0
2019-11-01,5.29,5.3,5.2,5.23,3873016,3.75246667060489,3.75956018037919,3.68862508263619,3.70990561195909,5459943.1356701,0.0,1.0
2019-11-04,5.43,5.43,5.41,5.42,2258000,3.8517758074451,3.8517758074451,3.83758878789649,3.84468229767079,3183191.49736099,0.0,1.0
2019-11-05,5.51,5.51,5.46,5.48,3575009,3.9085238856395,3.9085238856395,3.873056336768,3.8872433563166,5039830.93524757,0.0,1.0
2019-11-06,5.38,5.46,5.38,5.44,4399242,3.81630825857359,3.873056336768,3.81630825857359,3.8588693172194,6201784.64536465,0.0,1.0
2019-11-07,5.47,5.52,5.47,5.49,3629901,3.8801498465423,3.9156173954138,3.8801498465423,3.8943368660909,5117214.3487432,0.0,1.0
2019-11-08,5.46,5.48,5.44,5.45,2786682,3.873056336768,3.8872433563166,3.8588693172194,3.8659628269937,3928495.32694815,0.0,1.0
2019-11-11,5.47,5.49,5.42,5.42,1951319,3.8801498465423,3.8943368660909,3.84468229767079,3.84468229767079,2750851.21764347,0.0,1.0
2019-11-12,5.41,5.44,5.39,5.44,2036413,3.83758878789649,3.8588693172194,3.82340176834789,3.8588693172194,2870811.57959052,0.0,1.0
2019-11-13,5.23,5.25,5.19,5.2,2735103,3.70990561195909,3.72409263150769,3.68153157286189,3.68862508263619,3855782.37998518,0.0,1.0
2019-11-14,5.24,5.25,5.2,5.22,2508246,3.71699912173339,3.72409263150769,3.68862508263619,3.70281210218479,3535973.13573504,0.0,1.0
2019-11-15,5.29,5.29,5.24,5.26,2576713,3.75246667060489,3.75246667060489,3.71699912173339,3.73118614128199,3632493.76117783,0.0,1.0
2019-11-18,5.25,5.26,5.2,5.21,2315809,3.72409263150769,3.73118614128199,3.68862508263619,3.69571859241049,3264687.12059879,0.0,1.0
2019-11-19,5.28,5.32,5.25,5.31,2654728,3.74537316083059,3.77374719992779,3.72409263150769,3.76665369015349,3742474.57812496,0.0,1.0
2019-11-20,5.24,5.26,5.19,5.22,4436899,3.71699912173339,3.73118614128199,3.68153157286189,3.70281210218479,6254871.20081908,0.0,1.0
2019-11-21,5.25,5.29,5.24,5.28,3349288,3.72409263150769,3.75246667060489,3.71699912173339,3.74537316083059,4721623.1549217,0.0,1.0
2019-11-22,5.28,5.34,5.28,5.28,3967904,3.74537316083059,3.78793421947639,3.74537316083059,3.74537316083059,5593710.4850065,0.0,1.0
2019-11-25,5.32,5.33,5.28,5.32,4400973,3.77374719992779,3.78084070970209,3.74537316083059,3.77374719992779,6204224.90421404,0.0,1.0
2019-11-26,5.22,5.27,5.22,5.26,7701402,3.70281210218479,3.73827965105629,3.70281210218479,3.73118614128199,10856969.603259,0.0,1.0
2019-11-27,5.25,5.31,5.23,5.31,24333257,3.72409263150769,3.76665369015349,3.70990561195909,3.76665369015349,34303550.3921611,0.0,1.0
2019-11-29,5.23,5.27,5.22,5.26,7755893,3.70990561195909,3.73827965105629,3.70281210218479,3.73118614128199,10933787.7112673,0.0,1.0
2019-12-02,5.16,5.23,5.15,5.21,5304342,3.66025104353899,3.70990561195909,3.65315753376469,3.69571859241049,7477739.74911195,0.0,1.0
2019-12-03,5.15,5.15,5.1,5.15,7519713,3.65315753376469,3.65315753376469,3.61768998489318,3.65315753376469,10600835.4668711,0.0,1.0
2019-12-04,5.2,5.23,5.17,5.18,8146760,3.68862508263619,3.70990561195909,3.66734455331329,3.67443806308759,11484808.309584,0.0,1.0
2019-12-05,5.23,5.26,5.2,5.25,9599950,3.70990561195909,3.73118614128199,3.68862508263619,3.72409263150769,13533427.4646106,0.0,1.0
2019-12-06,5.25,5.29,5.23,5.29,8027439,3.72409263150769,3.75246667060489,3.70990561195909,3.75246667060489,11316596.7982214,0.0,1.0
2019-12-09,5.22,5.29,5.22,5.26,6410233,3.70281210218479,3.75246667060489,3.70281210218479,3.73118614128199,9036757.83069213,0.0,1.0
2019-12-10,5.22,5.26,5.2,5.22,13812451,3.70281210218479,3.73118614128199,3.68862508263619,3.70281210218479,19471955.9702902,0.0,1.0
2019-12-11,5.24,5.29,5.23,5.26,9196791,3.71699912173339,3.75246667060489,3.70990561195909,3.73118614128199,12965078.3499584,0.0,1.0
2019-12-12,5.45,5.46,5.32,5.32,16828190,3.8659628269937,3.873056336768,3.77374719992779,3.77374719992779,23723361.9681024,0.0,1.0
2019-12-13,5.46,5.59,5.44,5.52,11606692,3.873056336768,3.9652719638339,3.8588693172194,3.9156173954138,16362410.6673551,0.0,1.0
2019-12-16,5.57,5.61,5.55,5.56,5083745,3.9510849442853,3.9794589833825,3.9368979247367,3.943991434511,7166755.47331774,0.0,1.0
2019-12-17,5.58,5.6,5.57,5.59,3945790,3.9581784540596,3.9723654736082,3.9510849442853,3.9652719638339,5562535.50857929,0.0,1.0
2019-12-18,5.59,5.63,5.59,5.61,5090592,3.9652719638339,3.9936460029311,3.9652719638339,3.9794589833825,7176407.95878383,0.0,1.0
2019-12-19,5.64,5.7,5.63,5.64,5349931,4.0007395127054,4.0433005713512,3.9936460029311,4.0007395127054,7542008.35724889,0.0,1.0
2019-12-20,5.6,5.68,5.6,5.67,3826802,3.9723654736082,4.0291135518026,3.9723654736082,4.0220200420283,5394793.44042695,0.0,1.0
2019-12-23,5.58,5.61,5.57,5.59,2859823,3.9581784540596,3.9794589833825,3.9510849442853,3.9652719638339,4031605.07420612,0.0,1.0
2019-12-24,5.54,5.59,5.54,5.59,1136855,3.9298044149624,3.9652719638339,3.9298044149624,3.9652719638339,1602669.2514315,0.0,1.0
2019-12-26,5.59,5.6,5.56,5.58,1935148,3.9652719638339,3.9723654736082,3.943991434511,3.9581784540596,2728054.32229191,0.0,1.0
2019-12-27,5.59,5.6,5.57,5.58,2135864,3.9652719638339,3.9723654736082,3.9510849442853,3.9581784540596,3011011.56967203,0.0,1.0
2019-12-30,5.56,5.61,5.54,5.59,3048739,3.943991434511,3.9794589833825,3.9298044149624,3.9652719638339,4297927.39702075,0.0,1.0
2019-12-31,5.58,5.58,5.54,5.55,2162207,3.9581784540596,3.9581784540596,3.9298044149624,3.9368979247367,3048148.33389478,0.0,1.0
2020-01-02,5.72,5.72,5.63,5.66,2571247,4.05748759089981,4.05748759089981,3.9936460029311,4.014926532254,3624788.12578164,0.0,1.0
2020-01-03,5.58,5.63,5.57,5.58,3094925,3.9581784540596,3.9936460029311,3.9510849442853,3.9581784540596,4363037.61956155,0.0,1.0
2020-01-06,5.62,5.63,5.54,5.54,3995317,3.9865524931568,3.9936460029311,3.9298044149624,3.9298044149624,5632355.67035511,0.0,1.0
2020-01-07,5.54,5.57,5.52,5.56,3098252,3.9298044149624,3.9510849442853,3.9156173954138,3.943991434511,4367727.82244539,0.0,1.0
2020-01-08,5.6,5.62,5.54,5.54,1981630,3.9723654736082,3.9865524931568,3.9298044149624,3.9298044149624,2793581.82768621,0.0,1.0
2020-01-09,5.61,5.64,5.59,5.63,2426991,3.9794589833825,4.0007395127054,3.9652719638339,3.9936460029311,3421424.76322925,0.0,1.0
2020-01-10,5.49,5.56,5.49,5.55,6349599,3.8943368660909,3.943991434511,3.8943368660909,3.9368979247367,8951279.69373421,0.0,1.0
2020-01-13,5.48,5.48,5.42,5.45,5302586,3.8872433563166,3.8872433563166,3.84468229767079,3.8659628269937,7475264.24677831,0.0,1.0
2020-01-14,5.36,5.4,5.36,5.39,13536604,3.80212123902499,3.83049527812219,3.80212123902499,3.82340176834789,19083083.594306,0.0,1.0
2020-01-15,5.27,5.33,5.27,5.32,3141641,3.73827965105629,3.78084070970209,3.73827965105629,3.77374719992779,4428895.00396842,0.0,1.0
2020-01-16,5.32,5.33,5.29,5.31,2042571,3.77374719992779,3.78084070970209,3.75246667060489,3.76665369015349,2879492.75463071,0.0,1.0
2020-01-17,5.33,5.35,5.31,5.34,2421329,3.78084070970209,3.79502772925069,3.76665369015349,3.78793421947639,3413442.81891656,0.0,1.0
2020-01-21,5.21,5.27,5.21,5.27,3685169,3.69571859241049,3.73827965105629,3.69571859241049,3.73827965105629,5195127.82424194,0.0,1.0
2020-01-22,5.18,5.2,5.15,5.17,2820717,3.67443806308759,3.68862508263619,3.65315753376469,3.66734455331329,3976475.8064046,0.0,1.0
2020-01-23,5.16,5.19,5.1,5.15,3645212,3.66025104353899,3.68153157286189,3.61768998489318,3.65315753376469,5138798.8682366,0.0,1.0
2020-01-24,5.03,5.15,5.02,5.15,7893640,3.56803541647308,3.65315753376469,3.56094190669878,3.65315753376469,11127975.0802607,0.0,1.0
2020-01-27,4.95,4.99,4.92,4.94,4910031,3.51128733827868,3.53966137737588,3.49000680895578,3.50419382850438,6921864.00840518,0.0,1.0
2020-01-28,5.02,5.06,4.99,5.0,4774564,3.56094190669878,3.58931594579598,3.53966137737588,3.54675488715018,6730890.84517533,0.0,1.0
2020-01-29,5.07,5.11,5.06,5.08,4750902,3.59640945557028,3.62478349466748,3.58931594579598,3.60350296534458,6697533.59220343,0.0,1.0
2020-01-30,5.19,5.22,5.08,5.08,7681189,3.68153157286189,3.70281210218479,3.60350296534458,3.60350296534458,10828474.5413741,0.0,1.0
2020-01-31,5.12,5.17,5.09,5.16,4424788,3.63187700444178,3.66734455331329,3.61059647511888,3.66025104353899,6237797.84730955,0.0,1.0
2020-02-03,5.09,5.15,5.09,5.1,2697080,3.61059647511888,3.65315753376469,3.61059647511888,3.61768998489318,3802179.85992134,0.0,1.0
2020-02-04,5.21,5.25,5.2,5.25,1940611,3.69571859241049,3.72409263150769,3.68862508263619,3.72409263150769,2735755.72846998,0.0,1.0
2020-02-05,5.36,5.379,5.305,5.33,3841720,3.80212123902499,3.81559890759616,3.76310693526634,3.78084070970209,5415823.93234796,0.0,1.0
2020-02-06,5.56,5.6,5.55,5.59,7836667,3.943991434511,3.9723654736082,3.9368979247367,3.9652719638339,11047657.9991362,0.0,1.0
2020-02-07,5.65,5.69,5.6,5.62,7479595,4.0078330224797,4.0362070615769,3.9723654736082,3.9865524931568,10544279.5428272,0.0,1.0
2020-02-10,5.69,5.72,5.65,5.69,3639934,4.0362070615769,4.05748759089981,4.0078330224797,4.0362070615769,5131358.26384198,0.0,1.0
2020-02-11,5.7,5.7,5.64,5.64,3954907,4.0433005713512,4.0433005713512,4.0007395127054,4.0007395127054,5575388.10241519,0.0,1.0
2020-02-12,5.8,5.8,5.77,5.77,4953256,4.11423566909421,4.11423566909421,4.09295513977131,4.09295513977131,6982799.99267153,0.0,1.0
2020-02-13,5.71,5.73,5.69,5.71,16934491,4.05039408112551,4.06458110067411,4.0362070615769,4.05039408112551,23873218.6728681,0.0,1.0
2020-02-14,5.64,5.69,5.63,5.67,10646085,4.0007395127054,4.0362070615769,3.9936460029311,4.0220200420283,15008205.1603997,0.0,1.0
2020-02-18,5.55,5.6,5.52,5.57,11565315,3.9368979247367,3.9723654736082,3.9156173954138,3.9510849442853,16304079.8814444,0.0,1.0
2020-02-19,5.51,5.58,5.51,5.56,8622486,3.9085238856395,3.9581784540596,3.9085238856395,3.943991434511,12155457.9810957,0.0,1.0
2020-02-20,5.54,5.56,5.47,5.56,12639209,3.9298044149624,3.943991434511,3.8801498465423,3.943991434511,17817990.5324041,0.0,1.0
2020-02-21,5.52,5.52,5.44,5.46,4074538,3.9156173954138,3.9156173954138,3.8588693172194,3.873056336768,5744036.6329824,0.0,1.0
2020-02-24,5.28,5.34,5.26,5.28,5257641,3.74537316083059,3.78793421947639,3.73118614128199,3.74537316083059,7411903.51079564,0.0,1.0
2020-02-25,5.07,5.22,5.04,5.21,13076994,3.59640945557028,3.70281210218479,3.57512892624738,3.69571859241049,18435153.2824804,0.0,1.0
2020-02-26,5.05,5.16,5.04,5.12,7510357,3.58222243602168,3.66025104353899,3.57512892624738,3.63187700444178,10587645.9453258,0.0,1.0
2020-02-27,4.89,5.04,4.88,4.96,9087561,3.46872627963288,3.57512892624738,3.46163276985858,3.51838084805298,12811092.5185781,0.0,1.0
2020-02-28,4.76,4.81,4.63,4.7,14256653,3.37651065256697,3.41197820143847,3.28429502550107,3.33394959392117,20098165.0179035,0.0,1.0
2020-03-02,4.87,4.88,4.64,4.71,10081423,3.45453926008428,3.46163276985858,3.29138853527537,3.34104310369547,14212178.9082814,0.0,1.0
2020-03-03,4.7,4.92,4.65,4.86,12842719,3.33394959392117,3.49000680895578,3.29848204504967,3.44744575030998,18104886.5915839,0.0,1.0
2020-03-04,4.88,4.88,4.7,4.76,9029491,3.46163276985858,3.46163276985858,3.33394959392117,3.37651065256697,12729228.9533647,0.0,1.0
2020-03-05,4.52,4.61,4.5,4.58,9910841,3.20626641798376,3.27010800595247,3.19207939843516,3.24882747662957,13971702.7470756,0.0,1.0
2020-03-06,4.52,4.6,4.46,4.51,9567859,3.20626641798376,3.26301449617817,3.16370535933796,3.19917290820946,13488187.5184893,0.0,1.0
2020-03-09,3.88,4.09,3.85,3.98,6597454,2.75228179242854,2.90124549768885,2.73100126310564,2.82321689017154,9300690.6452747,0.0,1.0
2020-03-10,4.09,4.11,3.88,4.07,8825074,2.90124549768885,2.91543251723745,2.75228179242854,2.88705847814025,12441054.2605764,0.0,1.0
2020-03-11,3.88,4.04,3.84,4.02,11914831,2.75228179242854,2.86577794881735,2.72390775333134,2.85159092926874,16796806.347074,0.0,1.0
2020-03-12,3.36,3.55,3.27,3.55,14453015,2.38341928416492,2.51819596987663,2.31957769619622,2.51819596987663,20374984.2600668,0.0,1.0
2020-03-13,3.65,3.7,3.28,3.67,7816728,2.58913106761963,2.62459861649113,2.32667120597052,2.60331808716823,11019549.2058386,0.0,1.0
2020-03-16,2.89,3.01,2.85,2.86,9564168,2.0500243247728,2.13514644206441,2.0216502856756,2.0287437954499,13482984.1704748,0.0,1.0
2020-03-17,3.12,3.15,2.91,2.97,6146324,2.21317504958171,2.23445557890461,2.0642113443214,2.10677240296721,8664714.92330639,0.0,1.0
2020-03-18,2.96,3.03,2.8,2.93,5988864,2.09967889319291,2.14933346161301,1.9861827368041,2.07839836387001,8442737.36211307,0.0,1.0
2020-03-19,3.0,3.05,2.92,2.96,5498819,2.12805293229011,2.16352048116161,2.0713048540957,2.09967889319291,7751901.63256291,0.0,1.0
2020-03-20,2.99,3.09,2.9,3.08,10655020,2.12095942251581,2.19189452025881,2.0571178345471,2.18480101048451,15020801.1816702,0.0,1.0
2020-03-23,2.97,3.08,2.92,3.02,5470520,2.10677240296721,2.18480101048451,2.0713048540957,2.14223995183871,7712007.41813252,0.0,1.0
2020-03-24,3.25,3.32,3.06,3.14,5727556,2.30539067664762,2.35504524506772,2.17061399093591,2.22736206913031,8074361.18682857,0.0,1.0
2020-03-25,3.47,3.62,3.27,3.41,8186926,2.46144789168223,2.56785053829673,2.31957769619622,2.41888683303642,11541431.9011176,0.0,1.0
2020-03-26,3.62,3.62,3.5,3.52,4301889,2.56785053829673,2.56785053829673,2.48272842100513,2.49691544055373,6064542.2884813,0.0,1.0
2020-03-27,3.35,3.44,3.31,3.43,4761316,2.37632577439062,2.44016736235932,2.34795173529342,2.43307385258502,6712214.61800215,0.0,1.0
2020-03-30,3.26,3.3,3.16,3.22,3660696,2.31248418642192,2.34085822551912,2.24154908867891,2.28411014732472,5160627.272641,0.0,1.0
2020-03-31,3.06,3.22,3.04,3.12,5348207,2.17061399093591,2.28411014732472,2.15642697138731,2.21317504958171,7539577.96657509,0.0,1.0
2020-04-01,2.9,2.98,2.9,2.97,4290700,2.0571178345471,2.11386591274151,2.0571178345471,2.10677240296721,6048768.71467088,0.0,1.0
2020-04-02,2.85,2.92,2.8,2.82,6173933,2.0216502856756,2.0713048540957,1.9861827368041,2.0003697563527,8703636.41757151,0.0,1.0
2020-04-03,2.93,2.95,2.87,2.92,3429729,2.07839836387001,2.09258538341861,2.0358373052242,2.0713048540957,4835023.99958033,0.0,1.0
2020-04-06,3.14,3.19,3.12,3.19,4642397,2.22736206913031,2.26282961800181,2.21317504958171,2.26282961800181,6544569.82186634,0.0,1.0
2020-04-07,3.09,3.25,3.05,3.24,5347039,2.31450441800564,2.43434930696386,2.28454319576608,2.42685900140397,7138612.64703783,0.172848,1.0
2020-04-08,3.19,3.21,3.11,3.15,2863534,2.38940747360453,2.4043880847243,2.32948502912542,2.35944625136497,3822986.89566746,0.0,1.0
2020-04-09,3.23,3.3,3.18,3.25,2583828,2.41936869584408,2.4718008347633,2.38191716804464,2.43434930696386,3449562.87743001,0.0,1.0
2020-04-13,3.2,3.27,3.13,3.27,2351296,2.39689777916442,2.44932991808364,2.34446564024519,2.44932991808364,3139118.93340023,0.0,1.0
2020-04-14,3.17,3.28,3.15,3.26,3658431,2.37442686248475,2.45682022364353,2.35944625136497,2.44183961252375,4884221.30545808,0.0,1.0
2020-04-15,2.93,3.01,2.91,3.01,2592565,2.19465952904742,2.25458197352653,2.17967891792764,2.25458197352653,3461227.28808741,0.0,1.0
2020-04-16,2.8,2.89,2.79,2.89,4788359,2.09728555676886,2.16469830680786,2.08979525120897,2.16469830680786,6392741.87376556,0.0,1.0
2020-04-17,2.89,2.9,2.84,2.89,2864801,2.16469830680786,2.17218861236775,2.12724677900842,2.16469830680786,3824678.41544576,0.0,1.0
2020-04-20,2.83,2.88,2.75,2.78,2783754,2.11975647344853,2.15720800124797,2.05983402896942,2.08230494564909,3716475.8870549,0.0,1.0
2020-04-21,2.67,2.75,2.64,2.71,5867096,1.99991158449031,2.05983402896942,1.97744066781064,2.02987280672986,7832919.43578214,0.0,1.0
2020-04-22,2.76,2.77,2.72,2.76,2038375,2.06732433452931,2.0748146400892,2.03736311228975,2.06732433452931,2721350.92981475,0.0,1.0
2020-04-23,2.83,2.94,2.79,2.84,3389231,2.11975647344853,2.20214983460731,2.08979525120897,2.12724677900842,4524823.41728435,0.0,1.0
2020-04-24,2.76,2.81,2.73,2.81,3321965,2.06732433452931,2.10477586232875,2.04485341784964,2.10477586232875,4435019.33724759,0.0,1.0
2020-04-27,2.88,2.91,2.8,2.81,4381664,2.15720800124797,2.17967891792764,2.09728555676886,2.10477586232875,5849780.04564217,0.0,1.0
2020-04-28,3.12,3.14,3.05,3.1,4527703,2.33697533468531,2.35195594580508,2.28454319576608,2.32199472356553,6044750.72985835,0.0,1.0
2020-04-29,3.39,3.4,3.3,3.32,3532961,2.5392135848023,2.54670389036219,2.4718008347633,2.48678144588308,4716711.45022347,0.0,1.0
2020-04-30,3.2,3.25,3.14,3.17,3087379,2.39689777916442,2.43434930696386,2.35195594580508,2.37442686248475,4121833.18199082,0.0,1.0
2020-05-01,3.12,3.18,3.08,3.18,1111766,2.33697533468531,2.38191716804464,2.30701411244575,2.38191716804464,1484273.22638691,0.0,1.0
2020-05-04,3.04,3.08,3.01,3.05,1971913,2.27705289020619,2.30701411244575,2.25458197352653,2.28454319576608,2632620.23723005,0.0,1.0
2020-05-05,2.98,3.04,2.97,3.02,2689071,2.23211105684686,2.27705289020619,2.22462075128697,2.26207227908642,3590068.49386786,0.0,1.0
2020-05-06,2.91,2.95,2.88,2.95,1892038,2.17967891792764,2.2096401401672,2.15720800124797,2.2096401401672,2525982.3980106,0.0,1.0
2020-05-07,2.86,2.91,2.86,2.87,3027011,2.1422273901282,2.17967891792764,2.1422273901282,2.14971769568808,4041238.33907376,0.0,1.0
2020-05-08,2.94,2.95,2.9,2.93,1944643,2.20214983460731,2.2096401401672,2.17218861236775,2.19465952904742,2596213.17775569,0.0,1.0
2020-05-11,2.87,2.87,2.82,2.86,2474765,2.14971769568808,2.14971769568808,2.11226616788864,2.1422273901282,3303957.33553592,0.0,1.0
2020-05-12,2.82,2.91,2.81,2.89,3037893,2.11226616788864,2.17967891792764,2.10477586232875,2.16469830680786,4055766.45132899,0.0,1.0
2020-05-13,2.75,2.81,2.72,2.8,2404350,2.05983402896942,2.10477586232875,2.03736311228975,2.09728555676886,3209949.15464529,0.0,1.0
2020-05-14,2.81,2.82,2.66,2.7,4090495,2.10477586232875,2.11226616788864,1.99242127893042,2.02238250116998,5461052.24585889,0.0,1.0
2020-05-15,2.79,2.81,2.76,2.81,2100200,2.08979525120897,2.10477586232875,2.06732433452931,2.10477586232875,2803890.9537239,0.0,1.0
2020-05-18,3.02,3.02,2.87,2.9,3080815,2.26207227908642,2.26207227908642,2.14971769568808,2.17218861236775,4113069.85458379,0.0,1.0
2020-05-19,2.79,2.85,2.75,2.82,7774545,2.08979525120897,2.13473708456831,2.05983402896942,2.11226616788864,10379476.4283494,0.0,1.0
2020-05-20,2.8,2.84,2.75,2.76,4558415,2.09728555676886,2.12724677900842,2.05983402896942,2.06732433452931,6085753.06247944,0.0,1.0
2020-05-21,2.8,2.86,2.79,2.82,2930769,2.09728555676886,2.1422273901282,2.08979525120897,2.11226616788864,3912749.5888746,0.0,1.0
2020-05-22,2.82,2.87,2.77,2.86,3852191,2.11226616788864,2.14971769568808,2.0748146400892,2.1422273901282,5142902.34116589,0.0,1.0
2020-05-26,3.09,3.11,3.0,3.0,4173979,2.31450441800564,2.32948502912542,2.24709166796664,2.24709166796664,5572508.31308138,0.0,1.0
2020-05-27,3.22,3.25,3.15,3.23,4355361,2.41187839028419,2.43434930696386,2.35944625136497,2.41936869584408,5814663.98824011,0.0,1.0
2020-05-28,3.2,3.27,3.2,3.27,3600134,2.39689777916442,2.44932991808364,2.39689777916442,2.44932991808364,4806391.36977136,0.0,1.0
2020-05-29,3.11,3.15,3.07,3.13,3606999,2.32948502912542,2.35944625136497,2.29952380688586,2.34446564024519,4815556.5499434,0.0,1.0
2020-06-01,3.19,3.2,3.1,3.1,3162669,2.38940747360453,2.39689777916442,2.32199472356553,2.32199472356553,4222349.77560375,0.0,1.0
2020-06-02,3.34,3.4,3.32,3.34,4225340,2.50176205700286,2.54670389036219,2.48678144588308,2.50176205700286,5641078.27940564,0.0,1.0
2020-06-03,3.54,3.56,3.46,3.47,3997528,2.65156816820063,2.66654877932041,2.59164572372152,2.59913602928141,5336935.8139501,0.0,1.0
2020-06-04,3.63,3.69,3.55,3.59,3785777,2.71898091823963,2.76392275159897,2.65905847376052,2.68901969600008,5054235.73141415,0.0,1.0
2020-06-05,3.9,3.98,3.87,3.92,6582094,2.92121916835663,2.98114161283574,2.89874825167696,2.93619977947641,8787483.96493683,0.0,1.0
2020-06-08,3.98,4.08,3.9,4.06,4557841,2.98114161283574,3.05604466843463,2.92121916835663,3.04106405731485,6084986.73860198,0.0,1.0
2020-06-09,3.83,3.86,3.77,3.85,3235952,2.86878702943741,2.89125794611708,2.82384519607808,2.88376764055719,4320186.90576362,0.0,1.0
2020-06-10,3.68,3.84,3.68,3.82,5405262,2.75643244603908,2.8762773349973,2.75643244603908,2.86129672387752,7216343.78835707,0.0,1.0
2020-06-11,3.37,3.57,3.37,3.48,4826075,2.52423297368252,2.6740390848803,2.52423297368252,2.6066263348413,6443094.95976244,0.0,1.0
2020-06-12,3.51,3.57,3.44,3.53,4671729,2.62909725152097,2.6740390848803,2.57666511260175,2.64407786264075,6237033.94026739,0.0,1.0
2020-06-15,3.45,3.49,3.32,3.34,3855600,2.58415541816164,2.61411664040119,2.48678144588308,2.50176205700286,5147453.55736493,0.0,1.0
2020-06-16,3.49,3.6,3.42,3.57,4663157,2.61411664040119,2.69651000155997,2.56168450148197,2.6740390848803,6225589.81434828,0.0,1.0
2020-06-17,3.47,3.54,3.46,3.53,2618754,2.59913602928141,2.65156816820063,2.59164572372152,2.64407786264075,3496191.1487612,0.0,1.0
2020-06-18,3.41,3.46,3.38,3.41,2804093,2.55419419592208,2.59164572372152,2.53172327924241,2.55419419592208,3743629.65246191,0.0,1.0
2020-06-19,3.38,3.52,3.36,3.52,2380555,2.53172327924241,2.63658755708086,2.51674266812264,2.63658755708086,3178181.42526531,0.0,1.0
2020-06-22,3.42,3.43,3.36,3.38,2593218,2.56168450148197,2.56917480704186,2.51674266812264,2.53172327924241,3462099.08162745,0.0,1.0
2020-06-23,3.52,3.6,3.51,3.56,4565028,2.63658755708086,2.69651000155997,2.62909725152097,2.66654877932041,6094581.80777844,0.0,1.0
2020-06-24,3.35,3.45,3.34,3.44,3044261,2.50925236256275,2.58415541816164,2.50176205700286,2.57666511260175,4064268.1071681,0.0,1.0
2020-06-25,3.48,3.49,3.32,3.33,5041129,2.6066263348413,2.61411664040119,2.48678144588308,2.49427175144297,6730204.74224131,0.0,1.0
2020-06-26,3.3,3.43,3.3,3.42,3996266,2.4718008347633,2.56917480704186,2.4718008347633,2.56168450148197,5335250.96946691,0.0,1.0
2020-06-29,3.42,3.455,3.35,3.38,2847973,2.56168450148197,2.58790057094158,2.50925236256275,2.53172327924241,3802212.04225783,0.0,1.0
2020-06-30,3.4,3.41,3.32,3.33,4911746,2.54670389036219,2.55419419592208,2.48678144588308,2.49427175144297,6557470.80106158,0.0,1.0
2020-07-01,3.35,3.43,3.35,3.36,2815828,2.50925236256275,2.56917480704186,2.50925236256275,2.51674266812264,3759296.57006116,0.0,1.0
2020-07-02,3.53,3.63,3.53,3.57,3990725,2.64407786264075,2.71898091823963,2.64407786264075,2.6740390848803,5327853.40743728,0.0,1.0
2020-07-06,3.68,3.75,3.66,3.71,3588957,2.75643244603908,2.8088645849583,2.7414518349193,2.77890336271874,4791469.41510525,0.0,1.0
2020-07-07,3.54,3.64,3.53,3.64,3458129,2.65156816820063,2.72647122379952,2.64407786264075,2.72647122379952,4616806.31364169,0.0,1.0
2020-07-08,3.53,3.56,3.47,3.49,3275513,2.64407786264075,2.66654877932041,2.59913602928141,2.61411664040119,4373003.17565232,0.0,1.0
2020-07-09,3.42,3.53,3.41,3.52,3458083,2.56168450148197,2.64407786264075,2.55419419592208,2.63658755708086,4616744.90092676,0.0,1.0
2020-07-10,3.55,3.56,3.43,3.43,3808634,2.65905847376052,2.66654877932041,2.56917480704186,2.56917480704186,5084751.17543342,0.0,1.0
2020-07-13,3.53,3.63,3.52,3.61,4242738,2.64407786264075,2.71898091823963,2.63658755708086,2.70400030711986,5664305.63623493,0.0,1.0
2020-07-14,3.59,3.59,3.5,3.5,4138891,2.68901969600008,2.68901969600008,2.62160694596108,2.62160694596108,5525663.76218895,0.0,1.0
2020-07-15,3.67,3.71,3.63,3.67,1964601,2.74894214047919,2.77890336271874,2.71898091823963,2.74894214047919,2622858.28567609,0.0,1.0
2020-07-16,3.66,3.71,3.65,3.65,2426322,2.7414518349193,2.77890336271874,2.73396152935941,2.73396152935941,3239283.0714319,0.0,1.0
2020-07-17,3.63,3.65,3.61,3.64,1726434,2.71898091823963,2.73396152935941,2.70400030711986,2.72647122379952,2304891.28406883,0.0,1.0
2020-07-20,3.61,3.63,3.57,3.58,5322824,2.70400030711986,2.71898091823963,2.6740390848803,2.68152939044019,7106284.19286945,0.0,1.0
2020-07-21,3.58,3.67,3.58,3.64,6974688,2.68152939044019,2.74894214047919,2.68152939044019,2.72647122379952,9311620.12581974,0.0,1.0
2020-07-22,3.63,3.66,3.61,3.62,3803911,2.71898091823963,2.7414518349193,2.70400030711986,2.71149061267974,5078445.69168214,0.0,1.0
2020-07-23,3.59,3.625,3.5629,3.59,2405412,2.68901969600008,2.71523576545969,2.66872096793278,2.68901969600008,3211366.98732449,0.0,1.0
2020-07-24,3.56,3.62,3.55,3.6,1931527,2.66654877932041,2.71149061267974,2.65905847376052,2.69651000155997,2578702.54364987,0.0,1.0
2020-07-27,3.49,3.53,3.47,3.48,6818748,2.61411664040119,2.64407786264075,2.59913602928141,2.6066263348413,9103431.02224689,0.0,1.0
2020-07-28,3.52,3.53,3.48,3.5,2407402,2.63658755708086,2.64407786264075,2.6066263348413,2.62160694596108,3214023.75477421,0.0,1.0
2020-07-29,3.45,3.45,3.33,3.37,2105790,2.58415541816164,2.58415541816164,2.49427175144297,2.52423297368252,2811353.93364548,0.0,1.0
2020-07-30,3.19,3.19,3.065,3.09,4037374,2.38940747360453,2.38940747360453,2.29577865410592,2.31450441800564,5390132.57565948,0.0,1.0
2020-07-31,3.07,3.15,3.04,3.15,5111858,2.29952380688586,2.35944625136497,2.27705289020619,2.35944625136497,6824632.13166419,0.0,1.0
2020-08-03,3.15,3.18,3.103,3.13,3420918,2.35944625136497,2.38191716804464,2.32424181523349,2.34446564024519,4567127.43244988,0.0,1.0
2020-08-04,3.26,3.26,3.18,3.18,4690873,2.44183961252375,2.44183961252375,2.38191716804464,2.38191716804464,6262592.31014554,0.0,1.0
2020-08-05,3.13,3.19,3.12,3.18,3193892,2.34446564024519,2.38940747360453,2.33697533468531,2.38191716804464,4264034.32338403,0.0,1.0
2020-08-06,3.09,3.1,3.04,3.06,3396047,2.31450441800564,2.32199472356553,2.27705289020619,2.29203350132597,4533923.17956441,0.0,1.0
2020-08-07,3.0,3.01,2.915,2.92,4662642,2.24709166796664,2.25458197352653,2.18342407070758,2.18716922348753,6224902.258953,0.0,1.0
2020-08-10,3.03,3.04,2.99,2.99,3141476,2.26956258464631,2.27705289020619,2.23960136240675,2.23960136240675,4194055.86979369,0.0,1.0
2020-08-11,3.13,3.18,3.11,3.14,4625002,2.34446564024519,2.38191716804464,2.32948502912542,2.35195594580508,6174650.63744165,0.0,1.0
2020-08-12,3.08,3.19,3.075,3.19,2792539,2.30701411244575,2.38940747360453,2.30326895966581,2.38940747360453,3728204.38054527,0.0,1.0
2020-08-13,3.02,3.07,3.0,3.04,3321693,2.26207227908642,2.29952380688586,2.24709166796664,2.27705289020619,4434656.20119416,0.0,1.0
2020-08-14,2.97,2.99,2.93,2.94,3834820,2.22462075128697,2.23960136240675,2.19465952904742,2.20214983460731,5119711.03093014,0.0,1.0
2020-08-17,2.97,3.02,2.96,3.01,2202694,2.22462075128697,2.26207227908642,2.21713044572708,2.25458197352653,2940726.49291587,0.0,1.0
2020-08-18,2.93,2.995,2.91,2.99,5529946,2.19465952904742,2.24334651518669,2.17967891792764,2.23960136240675,7382804.28720199,0.0,1.0
2020-08-19,2.93,2.995,2.92,2.95,8689441,2.19465952904742,2.24334651518669,2.18716922348753,2.2096401401672,11600916.5854764,0.0,1.0
2020-08-20,2.88,2.89,2.86,2.89,3729728,2.15720800124797,2.16469830680786,2.1422273901282,2.16469830680786,4979407.00840431,0.0,1.0
2020-08-21,2.83,2.84,2.79,2.8,2700167,2.11975647344853,2.12724677900842,2.08979525120897,2.09728555676886,3604882.30875335,0.0,1.0
2020-08-24,2.88,2.9,2.82,2.86,2248531,2.15720800124797,2.17218861236775,2.11226616788864,2.1422273901282,3001921.59321386,0.0,1.0
2020-08-25,2.93,3.03,2.9,3.0,2980863,2.19465952904742,2.26956258464631,2.17218861236775,2.24709166796664,3979628.03542056,0.0,1.0
2020-08-26,2.95,2.9873,2.95,2.96,2156001,2.2096401401672,2.23757897990558,2.2096401401672,2.21713044572708,2878388.58209678,0.0,1.0
2020-08-27,2.96,2.97,2.93,2.95,2642251,2.21713044572708,2.22462075128697,2.19465952904742,2.2096401401672,3527561.03055325,0.0,1.0
2020-08-28,3.06,3.075,3.01,3.05,3008079,2.29203350132597,2.30326895966581,2.25458197352653,2.28454319576608,4015963.00170785,0.0,1.0
2020-08-31,2.89,2.98,2.88,2.97,2788915,2.16469830680786,2.23211105684686,2.15720800124797,2.22462075128697,3723366.12665693,0.0,1.0
2020-09-01,2.88,2.915,2.86,2.89,3367735,2.15720800124797,2.18342407070758,2.1422273901282,2.16469830680786,4496124.98859126,0.0,1.0
2020-09-02,2.8,2.82,2.78,2.82,3874697,2.09728555676886,2.11226616788864,2.08230494564909,2.11226616788864,5172949.17946916,0.0,1.0
2020-09-03,2.84,2.94,2.83,2.89,8329403,2.12724677900842,2.20214983460731,2.11975647344853,2.16469830680786,11120244.6060474,0.0,1.0
2020-09-04,3.04,3.05,2.95,3.0,7286687,2.27705289020619,2.28454319576608,2.2096401401672,2.24709166796664,9728157.20498884,0.0,1.0
2020-09-08,2.91,2.94,2.89,2.94,3620939,2.17967891792764,2.20214983460731,2.16469830680786,2.20214983460731,4834167.27268167,0.0,1.0
2020-09-09,2.94,2.96,2.895,2.91,2363831,2.20214983460731,2.21713044572708,2.16844345958781,2.17967891792764,3155853.89821546,0.0,1.0
2020-09-10,2.91,3.0,2.9,2.97,4086198,2.17967891792764,2.24709166796664,2.17218861236775,2.22462075128697,5455315.49725011,0.0,1.0
2020-09-11,2.86,2.8892,2.84,2.88,2590069,2.1422273901282,2.16409908236307,2.12724677900842,2.15720800124797,3457894.98077358,0.0,1.0
2020-09-14,2.91,2.935,2.88,2.91,3423836,2.17967891792764,2.19840468182736,2.15720800124797,2.17967891792764,4571023.13467013,0.0,1.0
2020-09-15,2.82,2.875,2.81,2.87,5763510,2.11226616788864,2.15346284846803,2.10477586232875,2.14971769568808,7694626.01214038,0.0,1.0
2020-09-16,2.82,2.85,2.75,2.76,2591362,2.11226616788864,2.13473708456831,2.05983402896942,2.06732433452931,3459621.2120864,0.0,1.0
2020-09-17,2.83,2.85,2.77,2.79,2864319,2.11975647344853,2.13473708456831,2.0748146400892,2.08979525120897,3824034.91699813,0.0,1.0
2020-09-18,2.73,2.765,2.7,2.75,6032887,2.04485341784964,2.07106948730925,2.02238250116998,2.05983402896942,8054260.20576065,0.0,1.0
2020-09-21,2.56,2.61,2.52,2.58,6153196,1.91751822333153,1.95496975113098,1.88755700109198,1.93249883445131,8214879.82139324,0.0,1.0
2020-09-22,2.53,2.6,2.5,2.58,4426996,1.89504730665187,1.94747944557109,1.8725763899722,1.93249883445131,5910300.94113506,0.0,1.0
2020-09-23,2.49,2.64,2.49,2.61,6053844,1.86508608441231,1.97744066781064,1.86508608441231,1.95496975113098,8082239.03764198,0.0,1.0
2020-09-24,2.66,2.68,2.58,2.61,6160233,1.99242127893042,2.0074018900502,1.93249883445131,1.95496975113098,8224274.6317167,0.0,1.0
2020-09-25,2.68,2.68,2.64,2.67,3609858,2.0074018900502,2.0074018900502,1.97744066781064,1.99991158449031,4819373.48368147,0.0,1.0
2020-09-28,2.76,2.77,2.695,2.7,3794665,2.06732433452931,2.0748146400892,2.01863734839003,2.02238250116998,5066101.73598356,0.0,1.0
2020-09-29,2.7,2.74,2.68,2.73,4060400,2.02238250116998,2.05234372340953,2.0074018900502,2.04485341784964,5420873.64465312,0.0,1.0
2020-09-30,2.74,2.8,2.73,2.75,3226582,2.05234372340953,2.09728555676886,2.04485341784964,2.05983402896942,4307677.40274658,0.0,1.0
2020-10-01,2.76,2.8,2.74,2.78,2241531,2.06732433452931,2.09728555676886,2.05234372340953,2.08230494564909,2992576.18007412,0.0,1.0
2020-10-02,2.78,2.785,2.69,2.69,1724518,2.08230494564909,2.08605009842903,2.01489219561009,2.01489219561009,2302333.31098658,0.0,1.0
2020-10-05,2.81,2.82,2.765,2.77,2712004,2.10477586232875,2.11226616788864,2.07106948730925,2.0748146400892,3620685.40237265,0.0,1.0
2020-10-06,2.83,2.92,2.82,2.91,5382681,2.11975647344853,2.18716922348753,2.11226616788864,2.17967891792764,7186196.82062732,0.0,1.0
2020-10-07,2.81,2.86,2.79,2.84,1832708,2.10477586232875,2.1422273901282,2.08979525120897,2.12724677900842,2446773.34635626,0.0,1.0
2020-10-08,2.84,2.86,2.815,2.86,1775667,2.12724677900842,2.1422273901282,2.1085210151087,2.1422273901282,2370620.24479861,0.0,1.0
2020-10-09,2.8,2.85,2.78,2.84,2190130,2.09728555676886,2.13473708456831,2.08230494564909,2.12724677900842,2923952.81138907,0.0,1.0
2020-10-12,2.76,2.77,2.73,2.76,1489372,2.06732433452931,2.0748146400892,2.04485341784964,2.06732433452931,1988399.52267863,0.0,1.0
2020-10-13,2.63,2.69,2.62,2.69,3214053,1.96995036225075,2.01489219561009,1.96246005669086,2.01489219561009,4290950.44828548,0.0,1.0
2020-10-14,2.62,2.68,2.62,2.68,1899190,1.96246005669086,2.0074018900502,1.96246005669086,2.0074018900502,2535530.74012137,0.0,1.0
2020-10-15,2.65,2.66,2.575,2.58,1726237,1.98493097337053,1.99242127893042,1.92875368167137,1.93249883445131,2304628.2774419,0.0,1.0
2020-10-16,2.72,2.75,2.65,2.67,4217092,2.03736311228975,2.05983402896942,1.98493097337053,1.99991158449031,5630066.712609,0.0,1.0
2020-10-19,2.74,2.795,2.72,2.74,2345600,2.05234372340953,2.09354040398892,2.03736311228975,2.05234372340953,3131514.43722254,0.0,1.0
2020-10-20,2.87,2.91,2.85,2.85,3701663,2.14971769568808,2.17967891792764,2.13473708456831,2.13473708456831,4941938.57700909,0.0,1.0
2020-10-21,2.84,2.88,2.83,2.84,1568593,2.12724677900842,2.15720800124797,2.11975647344853,2.12724677900842,2094164.23329903,0.0,1.0
2020-10-22,2.89,2.89,2.81,2.83,3312918,2.16469830680786,2.16469830680786,2.10477586232875,2.11975647344853,4422941.05829401,0.0,1.0
2020-10-23,2.92,2.96,2.91,2.96,3802697,2.18716922348753,2.21713044572708,2.17967891792764,2.21713044572708,5076824.9300319,0.0,1.0
2020-10-26,2.88,2.9,2.84,2.89,3018059,2.15720800124797,2.17218861236775,2.12724677900842,2.16469830680786,4029286.89072707,0.0,1.0
2020-10-27,2.82,2.94,2.81,2.92,2533802,2.11226616788864,2.20214983460731,2.10477586232875,2.18716922348753,3382775.2148974,0.0,1.0
2020-10-28,2.74,2.81,2.73,2.78,3439550,2.05234372340953,2.10477586232875,2.04485341784964,2.08230494564909,4592002.25210981,0.0,1.0
2020-10-29,2.75,2.785,2.675,2.71,4026433,2.05983402896942,2.08605009842903,2.00365673727025,2.02987280672986,5375525.69492208,0.0,1.0
2020-10-30,2.89,2.89,2.81,2.83,4218025,2.16469830680786,2.16469830680786,2.10477586232875,2.11975647344853,5631312.32267463,0.0,1.0
2020-11-02,2.91,2.91,2.855,2.88,3469208,2.17967891792764,2.17967891792764,2.13848223734825,2.15720800124797,4631597.43252384,0.0,1.0
2020-11-03,3.07,3.08,2.99,3.0,3838521,2.29952380688586,2.30701411244575,2.23960136240675,2.24709166796664,5124652.08436302,0.0,1.0
2020-11-04,2.84,2.91,2.83,2.89,3335701,2.12724677900842,2.17967891792764,2.11975647344853,2.16469830680786,4453357.70794579,0.0,1.0
2020-11-05,3.01,3.02,2.95,2.97,3214337,2.25458197352653,2.26207227908642,2.2096401401672,2.22462075128697,4291329.60504714,0.0,1.0
2020-11-06,2.92,2.98,2.92,2.97,2405994,2.18716922348753,2.23211105684686,2.18716922348753,2.22462075128697,3212143.99167411,0.0,1.0
2020-11-09,3.43,3.47,3.32,3.42,7512098,2.56917480704186,2.59913602928141,2.48678144588308,2.56168450148197,10029094.1937374,0.0,1.0
2020-11-10,3.62,3.64,3.525,3.57,5147320,2.71149061267974,2.72647122379952,2.6403327098608,2.6740390848803,6871975.99463009,0.0,1.0
2020-11-11,3.64,3.69,3.62,3.65,3755659,2.72647122379952,2.76392275159897,2.71149061267974,2.73396152935941,5014026.42385094,0.0,1.0
2020-11-12,3.57,3.6166,3.5233,3.54,3357377,2.6740390848803,2.70894390878938,2.63905935791562,2.65156816820063,4482296.44726249,0.0,1.0
2020-11-13,3.74,3.76,3.67,3.68,2790977,2.80137427939841,2.81635489051819,2.74894214047919,2.75643244603908,3726119.01835609,0.0,1.0
2020-11-16,4.21,4.4487,4.14,4.44,16989691,3.15341864071318,3.33221223442773,3.10098650179396,3.32569566859063,22682240.2159148,0.0,1.0
2020-11-17,4.11,4.14,3.99,4.03,7528023,3.0785155851143,3.10098650179396,2.98863191839563,3.01859314063519,10050355.0086303,0.0,1.0
2020-11-18,4.03,4.19,4.02,4.16,8250010,3.01859314063519,3.13843802959341,3.0111028350753,3.11596711291374,11014250.2652755,0.0,1.0
2020-11-19,4.24,4.25,4.14,4.15,4305632,3.17588955739285,3.18337986295274,3.10098650179396,3.10847680735385,5748272.83823642,0.0,1.0
2020-11-20,4.21,4.25,4.2,4.22,2207328,3.15341864071318,3.18337986295274,3.14592833515329,3.16090894627307,2946913.15641437,0.0,1.0
2020-11-23,4.27,4.3,4.221,4.28,3192579,3.19836047407252,3.22083139075218,3.16165797682906,3.20585077963241,4262281.39089081,0.0,1.0
2020-11-24,4.46,4.47,4.31,4.32,4557817,3.3406762797104,3.34816658527029,3.22832169631207,3.23581200187196,6084954.69718551,0.0,1.0
2020-11-25,4.45,4.49,4.38,4.43,3379195,3.33318597415051,3.36314719639007,3.28075383523129,3.31820536303074,4511424.76496002,0.0,1.0
2020-11-27,4.65,4.688,4.58,4.59,3748566,3.48299208534829,3.51145524647587,3.43055994642907,3.43805025198896,5004556.85022235,0.0,1.0
2020-11-30,4.58,4.71,4.58,4.68,6601569,3.43055994642907,3.52793391870762,3.43055994642907,3.50546300202796,8813484.23935059,0.0,1.0
2020-12-01,4.79,4.8,4.67,4.67,5927662,3.58785636318673,3.59534666874662,3.49797269646807,3.49797269646807,7913778.62038516,0.0,1.0
2020-12-02,4.97,4.97,4.78,4.8,12874958,3.72268186326473,3.72268186326473,3.58036605762685,3.59534666874662,17188828.8095301,0.0,1.0
2020-12-03,4.88,4.975,4.88,4.91,12828586,3.65526911322573,3.72642701604468,3.65526911322573,3.6777400299054,17126919.4526564,0.0,1.0
2020-12-04,5.21,5.22,5.01,5.01,14296198,3.90244919670206,3.90993950226195,3.75264308550429,3.75264308550429,19086268.0910607,0.0,1.0
2020-12-07,5.05,5.13,5.04,5.11,5178498,3.78260430774384,3.84252675222295,3.77511400218395,3.82754614110318,6913600.46475445,0.0,1.0
2020-12-08,5.0,5.07,4.99,5.03,5899244,3.7451527799444,3.79758491886362,3.73766247438451,3.76762369662407,7875838.91315587,0.0,1.0
2020-12-09,5.02,5.05,4.96,5.03,4974476,3.76013339106418,3.78260430774384,3.71519155770484,3.76762369662407,6641219.05338378,0.0,1.0
2020-12-10,4.91,4.94,4.84,4.86,3616915,3.6777400299054,3.70021094658507,3.62530789098618,3.64028850210596,4828794.99518535,0.0,1.0
2020-12-11,4.78,4.83,4.76,4.78,4227495,3.58036605762685,3.61781758542629,3.56538544650707,3.58036605762685,5643955.33159365,0.0,1.0
2020-12-14,4.84,4.95,4.825,4.93,2692886,3.62530789098618,3.70770125214495,3.61407243264634,3.69272064102518,3595161.74402901,0.0,1.0
2020-12-15,4.92,4.99,4.895,4.91,4017092,3.68523033546529,3.73766247438451,3.66650457156557,3.6777400299054,5363054.90861662,0.0,1.0
2020-12-16,4.88,4.925,4.85,4.92,2764945,3.65526911322573,3.68897548824523,3.63279819654607,3.68523033546529,3691364.76194844,0.0,1.0
2020-12-17,4.91,4.97,4.91,4.95,2339889,3.6777400299054,3.72268186326473,3.6777400299054,3.70770125214495,3123889.91515953,0.0,1.0
2020-12-18,4.9,4.935,4.88,4.91,4618283,3.67024972434551,3.69646579380512,3.65526911322573,3.6777400299054,6165680.37588652,0.0,1.0
2020-12-21,4.77,4.79,4.66,4.68,4472036,3.57287575206696,3.58785636318673,3.49048239090818,3.50546300202796,5970431.99939414,0.0,1.0
2020-12-22,4.77,4.85,4.755,4.81,2239612,3.57287575206696,3.63279819654607,3.56164029372712,3.60283697430651,2990014.20181481,0.0,1.0
2020-12-23,4.95,4.96,4.85,4.85,2971515,3.70770125214495,3.71519155770484,3.63279819654607,3.63279819654607,3967147.90370197,0.0,1.0
2020-12-24,4.96,4.97,4.92,4.94,1134635,3.71519155770484,3.72268186326473,3.68523033546529,3.70021094658507,1514804.69111443,0.0,1.0
2020-12-28,5.01,5.03,4.85,4.88,9474568,3.75264308550429,3.76762369662407,3.63279819654607,3.65526911322573,12649107.468642,0.0,1.0
2020-12-29,4.95,5.035,4.94,5.03,2378655,3.70770125214495,3.77136884940401,3.70021094658507,3.76762369662407,3175644.81312738,0.0,1.0
2020-12-30,4.98,5.055,4.9611,5.01,3254493,3.73017216882462,3.78634946052379,3.71601549131643,3.75264308550429,4344940.23505273,0.0,1.0
2020-12-31,4.94,4.96,4.91,4.95,1630355,3.70021094658507,3.71519155770484,3.6777400299054,3.70770125214495,2176620.14848991,0.0,1.0
2021-01-04,4.94,5.01,4.91,5.0,5275352,3.70021094658507,3.75264308550429,3.6777400299054,3.7451527799444,7042906.27107382,0.0,1.0
2021-01-05,5.02,5.05,4.95,4.96,1963109,3.76013339106418,3.78260430774384,3.70770125214495,3.71519155770484,2620866.3776183,0.0,1.0
2021-01-06,5.31,5.355,5.23,5.23,3688602,3.97735225230095,4.01105862732045,3.91742980782184,3.91742980782184,4924501.37114935,0.0,1.0
2021-01-07,5.3,5.345,5.275,5.31,3531274,3.96986194674106,4.00356832176056,3.95113618284134,3.97735225230095,4714459.2056568,0.0,1.0
2021-01-08,5.26,5.275,5.185,5.27,4418815,3.93990072450151,3.95113618284134,3.88372343280234,3.9473910300614,5899378.82329276,0.0,1.0
2021-01-11,5.23,5.24,5.12,5.13,4568114,3.91742980782184,3.92492011338173,3.83503644666306,3.84252675222295,6098701.79991405,0.0,1.0
2021-01-12,5.18,5.21,5.15,5.18,5024475,3.8799782800224,3.90244919670206,3.85750736334273,3.8799782800224,6707970.66932285,0.0,1.0
2021-01-13,5.12,5.16,5.09,5.14,2767456,3.83503644666306,3.86499766890262,3.8125655299834,3.85001705778284,3694717.09514757,0.0,1.0
2021-01-14,5.07,5.1,5.045,5.06,1780569,3.79758491886362,3.82005583554329,3.7788591549639,3.79009461330373,2377164.70411447,0.0,1.0
2021-01-15,4.95,5.025,4.86,5.0,2596726,3.70770125214495,3.76387854384412,3.64028850210596,3.7451527799444,3466782.46866948,0.0,1.0
2021-01-19,4.92,4.95,4.88,4.95,2413661,3.68523033546529,3.70770125214495,3.65526911322573,3.70770125214495,3222379.88918016,0.0,1.0
2021-01-20,4.94,4.95,4.86,4.9,1418414,3.70021094658507,3.70770125214495,3.64028850210596,3.67024972434551,1893666.40474018,0.0,1.0
2021-01-21,4.92,4.99,4.89,4.97,2126510,3.68523033546529,3.73766247438451,3.66275941878562,3.72268186326473,2839016.35653909,0.0,1.0
2021-01-22,4.88,4.945,4.835,4.92,3992287,3.65526911322573,3.70395609936501,3.62156273820623,3.68523033546529,5329938.76962647,0.0,1.0
2021-01-25,4.79,4.8,4.69,4.77,3379064,3.58785636318673,3.59534666874662,3.51295330758785,3.57287575206696,4511249.8722284,0.0,1.0
2021-01-26,4.81,4.855,4.79,4.81,2496675,3.60283697430651,3.63654334932601,3.58785636318673,3.60283697430651,3333208.47866328,0.0,1.0
2021-01-27,4.6,4.71,4.5898,4.71,3435501,3.44554055754885,3.52793391870762,3.43790044587776,3.52793391870762,4586596.59813798,0.0,1.0
2021-01-28,4.79,4.81,4.74,4.76,2068033,3.58785636318673,3.60283697430651,3.55040483538729,3.56538544650707,2760946.11022879,0.0,1.0
2021-01-29,4.58,4.675,4.56,4.64,3489446,3.43055994642907,3.50171784924801,3.41557933530929,3.4755017797884,4658616.35696983,0.0,1.0
2021-02-01,4.54,4.6,4.53,4.6,2260731,3.40059872418951,3.44554055754885,3.39310841862963,3.44554055754885,3018209.3132574,0.0,1.0
2021-02-02,4.84,4.845,4.705,4.72,3025967,3.62530789098618,3.62905304376612,3.52418876592768,3.53542422426751,4039844.53745692,0.0,1.0
2021-02-03,4.88,4.89,4.765,4.8,3591952,3.65526911322573,3.66275941878562,3.56913059928701,3.59534666874662,4795467.91687004,0.0,1.0
2021-02-04,5.17,5.2,5.12,5.12,2905556,3.87248797446251,3.89495889114217,3.83503644666306,3.83503644666306,3879088.7458043,0.0,1.0
2021-02-05,5.29,5.31,5.24,5.29,3097448,3.96237164118117,3.97735225230095,3.92492011338173,3.96237164118117,4135275.89126282,0.0,1.0
2021-02-08,5.42,5.44,5.36,5.36,2582237,4.05974561345973,4.07472622457951,4.0148037801004,4.0148037801004,3447438.79852925,0.0,1.0
2021-02-09,5.28,5.31,5.255,5.29,2988857,3.95488133562129,3.97735225230095,3.93615557172156,3.96237164118117,3990300.49722614,0.0,1.0
2021-02-10,5.28,5.4,5.27,5.37,1649110,3.95488133562129,4.04476500233995,3.9473910300614,4.02229408566028,2201659.1804093,0.0,1.0
2021-02-11,5.31,5.31,5.245,5.26,1166340,3.97735225230095,3.97735225230095,3.92866526616167,3.93990072450151,1557132.73734231,0.0,1.0
2021-02-12,5.32,5.34,5.26,5.26,1490904,3.98484255786084,3.99982316898062,3.93990072450151,3.93990072450151,1990444.83309722,0.0,1.0
2021-02-16,5.44,5.46,5.37,5.42,1766768,4.07472622457951,4.08970683569928,4.02229408566028,4.05974561345973,2358739.55457997,0.0,1.0
2021-02-17,5.38,5.38,5.295,5.34,1966332,4.02978439122017,4.02978439122017,3.96611679396112,3.99982316898062,2625169.27283964,0.0,1.0
2021-02-18,5.38,5.415,5.345,5.39,2188055,4.02978439122017,4.05600046067978,4.00356832176056,4.03727469678006,2921182.56392265,0.0,1.0
2021-02-19,5.45,5.5,5.43,5.43,1568419,4.08221653013939,4.11966805793884,4.06723591901962,4.06723591901962,2093931.93302956,0.0,1.0
2021-02-22,5.41,5.46,5.37,5.37,2275267,4.05225530789984,4.08970683569928,4.02229408566028,4.02229408566028,3037615.73117156,0.0,1.0
2021-02-23,5.57,5.6099,5.503,5.59,3254853,4.17210019685806,4.20198651604202,4.12191514960681,4.18708080797784,4345420.85629992,0.0,1.0
2021-02-24,5.66,5.66,5.56,5.57,1793030,4.23951294689706,4.23951294689706,4.16460989129817,4.17210019685806,2393800.87456221,0.0,1.0
2021-02-25,5.65,5.855,5.63,5.82,6346601,4.23202264133717,4.38557390531489,4.21704203021739,4.35935783585528,8473086.91114895,0.0,1.0
2021-02-26,5.57,5.6,5.505,5.6,3995406,4.17210019685806,4.19457111353773,4.12341321071878,4.19457111353773,5334102.81870973,0.0,1.0
2021-03-01,5.55,5.57,5.505,5.54,2144163,4.15711958573828,4.17210019685806,4.12341321071878,4.14962928017839,2862584.15341848,0.0,1.0
2021-03-02,5.53,5.55,5.48,5.51,1923890,4.14213897461851,4.15711958573828,4.10468744681906,4.12715836349873,2568506.69791442,0.0,1.0
2021-03-03,5.6,5.68,5.56,5.58,2598143,4.19457111353773,4.25449355801684,4.16460989129817,4.17959050241795,3468674.24730076,0.0,1.0
2021-03-04,5.56,5.6572,5.5,5.61,2883706,4.16460989129817,4.23741566134029,4.11966805793884,4.20206141909762,3849917.70621813,0.0,1.0
2021-03-05,5.72,5.73,5.59,5.72,3122818,4.28445478025639,4.29194508581628,4.18708080797784,4.28445478025639,4169146.33859925,0.0,1.0
2021-03-08,5.73,5.74,5.67,5.71,3436106,4.29194508581628,4.29943539137617,4.24700325245695,4.2769644746965,4587404.30884506,0.0,1.0
2021-03-09,5.62,5.65,5.4925,5.56,2888179,4.2095517246575,4.23202264133717,4.11405032876892,4.16460989129817,3855889.42521443,0.0,1.0
2021-03-10,5.63,5.645,5.53,5.61,4172399,4.21704203021739,4.22827748855723,4.14213897461851,4.20206141909762,5570398.91982984,0.0,1.0
2021-03-11,5.63,5.65,5.53,5.56,4703039,4.21704203021739,4.23202264133717,4.14213897461851,4.16460989129817,6278834.6381824,0.0,1.0
2021-03-12,5.76,5.76,5.67,5.71,1698997,4.31441600249595,4.31441600249595,4.24700325245695,4.2769644746965,2268261.26973814,0.0,1.0
2021-03-15,5.65,5.71,5.55,5.68,2268029,4.23202264133717,4.2769644746965,4.15711958573828,4.25449355801684,3027952.57398508,0.0,1.0
2021-03-16,5.6,5.63,5.53,5.63,2064098,4.19457111353773,4.21704203021739,4.14213897461851,4.21704203021739,2755692.65298523,0.0,1.0
2021-03-17,5.73,5.75,5.65,5.71,4070444,4.29194508581628,4.30692569693606,4.23202264133717,4.2769644746965,5434282.97744963,0.0,1.0
2021-03-18,5.68,5.8399,5.67,5.72,5419957,4.25449355801684,4.37426354391946,4.24700325245695,4.28445478025639,7235962.48065541,0.0,1.0
2021-03-19,5.58,5.615,5.535,5.59,2707298,4.17959050241795,4.20580657187756,4.14588412739845,4.18708080797784,3614402.6146247,0.0,1.0
2021-03-22,5.16,5.21,5.1394,5.21,3796825,3.86499766890262,3.90244919670206,3.84956763944925,3.90244919670206,5068985.46346668,0.0,1.0
2021-03-23,5.1,5.1899,5.08,5.16,3336214,3.82005583554329,3.88739368252669,3.80507522442351,3.86499766890262,4454042.59322303,0.0,1.0
2021-03-24,5.15,5.22,5.13,5.14,2431991,3.85750736334273,3.90993950226195,3.84252675222295,3.85001705778284,3246851.52101606,0.0,1.0
2021-03-25,5.15,5.17,5.0441,5.08,2760639,3.85750736334273,3.87248797446251,3.77818502746351,3.80507522442351,3685615.99780849,0.0,1.0
2021-03-26,5.25,5.28,5.21,5.24,1798152,3.93241041894162,3.95488133562129,3.90244919670206,3.92492011338173,2400639.04686246,0.0,1.0
2021-03-29,5.17,5.257,5.14,5.22,2518782,3.87248797446251,3.93765363283354,3.85001705778284,3.90993950226195,3362722.62841757,0.0,1.0
2021-03-30,5.28,5.3,5.24,5.25,1886276,3.95488133562129,3.96986194674106,3.92492011338173,3.93241041894162,2518289.78793757,0.0,1.0
2021-03-31,5.22,5.26,5.19,5.26,2000498,3.90993950226195,3.93990072450151,3.88746858558229,3.93990072450151,2670782.89931566,0.0,1.0
2021-04-01,5.25,5.26,5.21,5.24,1612262,3.93241041894162,3.93990072450151,3.90244919670206,3.92492011338173,2152464.92564175,0.0,1.0
2021-04-05,5.33,5.34,5.29,5.3,949308,3.99233286342073,3.99982316898062,3.96237164118117,3.96986194674106,1267382.20812195,0.0,1.0
2021-04-06,5.36,5.405,5.34,5.39,1358587,4.0148037801004,4.04851015511989,3.99982316898062,4.03727469678006,1813793.82875292,0.0,1.0
2021-04-07,5.41,5.41,5.345,5.37,1349699,4.05225530789984,4.05225530789984,4.00356832176056,4.02229408566028,1801927.8241835,0.0,1.0
2021-04-08,5.42,5.43,5.285,5.32,1153818,4.05974561345973,4.06723591901962,3.95862648840123,3.98484255786084,1540415.12829435,0.0,1.0
2021-04-09,5.3,5.325,5.26,5.3,2514606,3.96986194674106,3.98858771064078,3.93990072450151,3.96986194674106,3357147.42195021,0.0,1.0
2021-04-12,5.33,5.345,5.3,5.31,1065937,3.99233286342073,4.00356832176056,3.96986194674106,3.97735225230095,1423088.80656108,0.0,1.0
2021-04-13,5.29,5.31,5.235,5.28,919645,3.96237164118117,3.97735225230095,3.92117496060179,3.95488133562129,1227780.35241282,0.0,1.0
2021-04-14,5.35,5.3703,5.3,5.3,973271,4.00731347454051,4.02251879482708,3.96986194674106,3.96986194674106,1299374.2274173,0.0,1.0
2021-04-15,5.23,5.315,5.185,5.31,1912166,3.91742980782184,3.9810974050809,3.88372343280234,3.97735225230095,2552854.46596439,0.0,1.0
2021-04-16,5.27,5.27,5.195,5.21,1853147,3.9473910300614,3.9473910300614,3.89121373836223,3.90244919670206,2474060.61766526,0.0,1.0
2021-04-19,5.42,5.47,5.4,5.41,2310076,4.05974561345973,4.09719714125917,4.04476500233995,4.05225530789984,3084087.80059741,0.0,1.0
2021-04-20,5.2,5.31,5.18,5.31,1894968,3.89495889114217,3.97735225230095,3.8799782800224,3.97735225230095,2529894.12093909,0.0,1.0
2021-04-21,5.21,5.23,5.08,5.09,1670858,3.90244919670206,3.91742980782184,3.80507522442351,3.8125655299834,2230694.04397543,0.0,1.0
2021-04-22,5.26,5.31,5.24,5.28,1945563,3.93990072450151,3.97735225230095,3.92492011338173,3.95488133562129,2597441.43205405,0.0,1.0
2021-04-23,5.26,5.28,5.22,5.25,1219435,3.93990072450151,3.95488133562129,3.90993950226195,3.93241041894162,1628017.69600719,0.0,1.0
2021-04-26,5.4,5.425,5.36,5.36,1448674,4.04476500233995,4.06349076623967,4.0148037801004,4.0148037801004,1934065.29068423,0.0,1.0
2021-04-27,5.46,5.47,5.3742,5.4,1177423,4.14288800517449,4.15047571214368,4.07778547937889,4.09736176335939,1551750.75260796,0.071,1.0
2021-04-28,5.46,5.47,5.415,5.43,1171263,4.14288800517449,4.15047571214368,4.10874332381317,4.12012488426694,1543632.35791373,0.0,1.0
2021-04-29,5.55,5.615,5.501,5.6,2095489,4.21117736789715,4.26049746319685,4.17399760374815,4.24911590274307,2761689.41224326,0.0,1.0
2021-04-30,5.6,5.6899,5.59,5.67,2050365,4.24911590274307,4.31732938839603,4.24152819577389,4.30222985152736,2702219.53526559,0.0,1.0
2021-05-03,5.64,5.68,5.6,5.66,2051382,4.27946673061981,4.30981755849654,4.24911590274307,4.29464214455817,2703559.86114286,0.0,1.0
2021-05-04,5.66,5.705,5.5847,5.68,2147589,4.29464214455817,4.3287868259195,4.23750671108022,4.30981755849654,2830353.10762791,0.0,1.0
2021-05-05,5.76,5.76,5.72,5.75,805222,4.37051921425001,4.37051921425001,4.34016838637328,4.36293150728083,1061219.15786976,0.0,1.0
2021-05-06,5.84,5.84,5.715,5.78,1487825,4.43122087000349,4.43122087000349,4.33637453288869,4.38569462818838,1960836.13408175,0.0,1.0
2021-05-07,5.91,5.91,5.77,5.78,1383264,4.48433481878778,4.48433481878778,4.3781069212192,4.38569462818838,1823032.97375327,0.0,1.0
2021-05-10,5.92,6.05,5.91,6.01,2117286,4.49192252575696,4.59056271635635,4.48433481878778,4.56021188847962,2790416.1410014,0.0,1.0
2021-05-11,5.96,6.025,5.92,5.93,2915212,4.5222733536337,4.57159344893339,4.49192252575696,4.49951023272614,3842019.74567487,0.0,1.0
2021-05-12,5.86,5.98,5.84,5.95,1614333,4.44639628394186,4.53744876757206,4.43122087000349,4.51468564666451,2127563.71135086,0.0,1.0
2021-05-13,5.96,5.97,5.87,5.88,2874888,4.5222733536337,4.52986106060288,4.45398399091104,4.46157169788022,3788875.89053686,0.0,1.0
2021-05-14,6.16,6.16,6.03,6.04,1567785,4.67402749301738,4.67402749301738,4.57538730241798,4.58297500938717,2066217.11456075,0.0,1.0
2021-05-17,6.1,6.11,6.0362,6.07,4288714,4.62850125120227,4.63608895817146,4.58009168073888,4.60573813029472,5652187.17251174,0.0,1.0
2021-05-18,6.22,6.27,6.1891,6.23,7235274,4.71955373483248,4.7574922696784,4.6961077202977,4.72714144180167,9535521.11248446,0.0,1.0
2021-05-19,6.08,6.11,5.995,6.07,5233321,4.6133258372639,4.63608895817146,4.54883032802584,4.60573813029472,6897104.77915672,0.0,1.0
2021-05-20,6.09,6.09,6.01,6.05,19383771,4.62091354423309,4.62091354423309,4.56021188847962,4.59056271635635,25546283.0585357,0.0,1.0
2021-05-21,6.21,6.22,6.15,6.19,1622825,4.7119660278633,4.71955373483248,4.66643978604819,4.69679061392493,2138755.49832219,0.0,1.0
2021-05-24,6.18,6.21,6.135,6.16,1678926,4.68920290695575,4.7119660278633,4.65505822559442,4.67402749301738,2212692.19649443,0.0,1.0
2021-05-25,6.17,6.26,6.16,6.24,1640734,4.68161519998656,4.74990456270922,4.67402749301738,4.73472914877085,2162358.14939021,0.0,1.0
2021-05-26,6.18,6.195,6.101,6.12,1527134,4.68920290695575,4.70058446740952,4.62926002189919,4.64367666514064,2012642.29918491,0.0,1.0
2021-05-27,6.31,6.315,6.23,6.26,2207046,4.78784309755514,4.79163695103973,4.72714144180167,4.74990456270922,2908712.74940304,0.0,1.0
2021-05-28,6.23,6.25,6.16,6.2,2139874,4.72714144180167,4.74231685574003,4.67402749301738,4.70437832089411,2820185.34544187,0.0,1.0
2021-06-01,6.37,6.39,6.33,6.35,2018539,4.83336933937024,4.84854475330861,4.80301851149351,4.81819392543187,2660275.37462621,0.0,1.0
2021-06-02,6.36,6.39,6.31,6.35,1371136,4.82578163240106,4.84854475330861,4.78784309755514,4.81819392543187,1807049.22523839,0.0,1.0
2021-06-03,6.4,6.41,6.36,6.38,1361994,4.8561324602778,4.86372016724698,4.82578163240106,4.84095704633943,1795000.78947627,0.0,1.0
2021-06-04,6.34,6.39,6.3,6.39,2968112,4.81060621846269,4.84854475330861,4.78025539058595,4.84854475330861,3911737.7780328,0.0,1.0
2021-06-07,6.44,6.47,6.4,6.43,2144267,4.88648328815453,4.90924640906208,4.8561324602778,4.87889558118535,2825974.97334637,0.0,1.0
2021-06-08,6.42,6.47,6.365,6.39,1430474,4.87130787421616,4.90924640906208,4.82957548588565,4.84854475330861,1885252.03438876,0.0,1.0
2021-06-09,6.37,6.41,6.31,6.35,2238579,4.83336933937024,4.86372016724698,4.78784309755514,4.81819392543187,2950270.75912596,0.0,1.0
2021-06-10,6.36,6.43,6.35,6.43,1512304,4.82578163240106,4.87889558118535,4.81819392543187,4.87889558118535,1993097.5275428,0.0,1.0
2021-06-11,6.37,6.38,6.29,6.32,1376877,4.83336933937024,4.84095704633943,4.77266768361677,4.79543080452432,1814615.41094287,0.0,1.0
2021-06-14,6.42,6.46,6.35,6.37,2262678,4.87130787421616,4.9016587020929,4.81819392543187,4.83336933937024,2982031.34252471,0.0,1.0
2021-06-15,6.51,6.53,6.45,6.47,7360216,4.93959723693882,4.95477265087719,4.89407099512372,4.90924640906208,9700184.82512838,0.0,1.0
2021-06-16,6.42,6.48,6.36,6.43,1867925,4.87130787421616,4.91683411603127,4.82578163240106,4.87889558118535,2461777.98850984,0.0,1.0
2021-06-17,6.36,6.53,6.34,6.51,2124662,4.82578163240106,4.95477265087719,4.81060621846269,4.93959723693882,2800137.12789501,0.0,1.0
2021-06-18,6.17,6.2,6.12,6.18,2092171,4.68161519998656,4.70437832089411,4.64367666514064,4.68920290695575,2757316.5496466,0.0,1.0
2021-06-21,6.27,6.28,6.15,6.16,1712304,4.7574922696784,4.76507997664759,4.66643978604819,4.67402749301738,2256681.77086197,0.0,1.0
2021-06-22,6.3,6.3,6.205,6.24,854437,4.78025539058595,4.78025539058595,4.70817217437871,4.73472914877085,1126080.65054453,0.0,1.0
2021-06-23,6.29,6.3556,6.28,6.31,1451418,4.77266768361677,4.82244304133462,4.76507997664759,4.78784309755514,1912854.57634914,0.0,1.0
2021-06-24,6.44,6.44,6.32,6.34,2046122,4.88648328815453,4.88648328815453,4.79543080452432,4.81060621846269,2696627.59554357,0.0,1.0
2021-06-25,6.49,6.51,6.42,6.44,2172680,4.92442182300045,4.93959723693882,4.87130787421616,4.88648328815453,2863421.06887351,0.0,1.0
2021-06-28,6.33,6.39,6.28,6.39,1717493,4.80301851149351,4.84854475330861,4.76507997664759,4.84854475330861,2263520.46405489,0.0,1.0
2021-06-29,6.25,6.335,6.24,6.31,2300989,4.74231685574003,4.8068123649781,4.73472914877085,4.78784309755514,3032522.22225371,0.0,1.0
2021-06-30,6.21,6.235,6.16,6.19,1510218,4.7119660278633,4.73093529528626,4.67402749301738,4.69679061392493,1990348.34388498,0.0,1.0
2021-07-01,6.4,6.4,6.315,6.35,1342294,4.8561324602778,4.8561324602778,4.79163695103973,4.81819392543187,1769037.74150933,0.0,1.0
2021-07-02,6.26,6.35,6.24,6.35,935458,4.74990456270922,4.81819392543187,4.73472914877085,4.81819392543187,1232859.94543434,0.0,1.0
2021-07-06,6.21,6.385,6.2,6.38,1768857,4.7119660278633,4.84475089982402,4.70437832089411,4.84095704633943,2331214.16942412,0.0,1.0
2021-07-07,6.14,6.17,6.05,6.11,1453243,4.65885207907901,4.68161519998656,4.59056271635635,4.63608895817146,1915259.78256943,0.0,1.0
2021-07-08,5.93,6.01,5.88,6.0,2507737,4.49951023272614,4.56021188847962,4.46157169788022,4.55262418151043,3304999.79794248,0.0,1.0
2021-07-09,6.22,6.22,6.05,6.07,1720324,4.71955373483248,4.71955373483248,4.59056271635635,4.60573813029472,2267251.49901907,0.0,1.0
2021-07-12,6.23,6.23,6.085,6.11,946365,4.72714144180167,4.72714144180167,4.6171196907485,4.63608895817146,1247234.51214375,0.0,1.0
2021-07-13,6.07,6.105,6.03,6.1,1322872,4.60573813029472,4.63229510468687,4.57538730241798,4.62850125120227,1743441.07564061,0.0,1.0
2021-07-14,6.12,6.18,6.07,6.15,944892,4.64367666514064,4.68920290695575,4.60573813029472,4.66643978604819,1245293.2141917,0.0,1.0
2021-07-15,6.11,6.14,6.05,6.07,1019949,4.63608895817146,4.65885207907901,4.59056271635635,4.60573813029472,1344212.42694574,0.0,1.0
2021-07-16,5.93,6.06,5.92,6.05,1222981,4.49951023272614,4.59815042332554,4.49192252575696,4.59056271635635,1611792.60739363,0.0,1.0
2021-07-19,5.72,5.8,5.695,5.79,4175074,4.34016838637328,4.40087004212675,4.32119911895032,4.39328233515757,5502418.60545778,0.0,1.0
2021-07-20,5.89,5.92,5.725,5.74,1573839,4.46915940484941,4.49192252575696,4.34396223985787,4.35534380031165,2074195.80960602,0.0,1.0
2021-07-21,6.17,6.17,6.02,6.02,3467897,4.68161519998656,4.68161519998656,4.5677995954488,4.5677995954488,4570415.03326917,0.0,1.0
2021-07-22,6.12,6.23,6.1,6.23,1310732,4.64367666514064,4.72714144180167,4.62850125120227,4.72714144180167,1727441.51207114,0.0,1.0
2021-07-23,6.25,6.3,6.225,6.27,1407645,4.74231685574003,4.78025539058595,4.72334758831707,4.7574922696784,1855165.21093509,0.0,1.0
2021-07-26,6.4,6.44,6.33,6.33,1169148,4.8561324602778,4.88648328815453,4.80301851149351,4.80301851149351,1540844.95454062,0.0,1.0
2021-07-27,6.41,6.44,6.33,6.36,1213475,4.86372016724698,4.88648328815453,4.80301851149351,4.82578163240106,1599264.44830867,0.0,1.0
2021-07-28,6.35,6.37,6.27,6.35,2876017,4.81819392543187,4.83336933937024,4.7574922696784,4.81819392543187,3790363.8235904,0.0,1.0
2021-07-29,6.42,6.455,6.38,6.44,828427,4.87130787421616,4.89786484860831,4.84095704633943,4.88648328815453,1091801.51970087,0.0,1.0
2021-07-30,6.37,6.43,6.355,6.38,1729242,4.83336933937024,4.87889558118535,4.82198777891647,4.84095704633943,2279004.72042867,0.0,1.0
2021-08-02,6.41,6.5263,6.385,6.49,1453572,4.86372016724698,4.95196519929859,4.84475089982402,4.92442182300045,1915693.37864969,0.0,1.0
2021-08-03,6.62,6.62,6.48,6.55,1380669,5.02306201359984,5.02306201359984,4.91683411603127,4.96994806481556,1819612.9681962,0.0,1.0
2021-08-04,6.64,6.67,6.595,6.61,1334385,5.03823742753821,5.06100054844576,5.00409274617688,5.01547430663066,1758614.30260728,0.0,1.0
2021-08-05,6.64,6.68,6.6,6.61,964622,5.03823742753821,5.06858825541495,5.00788659966148,5.01547430663066,1271295.79979514,0.0,1.0
2021-08-06,6.77,6.77,6.7,6.72,872490,5.1368776181376,5.1368776181376,5.08376366935332,5.09893908329168,1149873.08226773,0.0,1.0
2021-08-09,6.72,6.76,6.68,6.71,830788,5.09893908329168,5.12928991116842,5.06858825541495,5.0913513763225,1094913.13169325,0.0,1.0
2021-08-10,6.8,6.815,6.705,6.73,843209,5.15964073904516,5.17102229949893,5.08755752283791,5.10652679026087,1111283.03112459,0.0,1.0
2021-08-11,6.93,6.94,6.84,6.86,1014198,5.25828092964455,5.26586863661373,5.18999156692189,5.20516698086026,1336633.0620291,0.0,1.0
2021-08-12,6.9,6.92,6.87,6.91,902943,5.235517808737,5.25069322267537,5.21275468782945,5.24310551570618,1190007.73707672,0.0,1.0
2021-08-13,6.87,6.9,6.845,6.88,895287,5.21275468782945,5.235517808737,5.19378542040648,5.22034239479863,1179917.73224246,0.0,1.0
2021-08-16,6.85,6.86,6.8,6.86,849057,5.19757927389108,5.20516698086026,5.15964073904516,5.20516698086026,1118990.23439924,0.0,1.0
2021-08-17,6.61,6.71,6.54,6.68,1375057,5.01547430663066,5.0913513763225,4.96236035784637,5.06858825541495,1812216.79432867,0.0,1.0
2021-08-18,6.69,6.77,6.6543,6.66,1106963,5.07617596238413,5.1368776181376,5.04908784850415,5.05341284147658,1458890.02368661,0.0,1.0
2021-08-19,6.53,6.595,6.485,6.57,1268460,4.95477265087719,5.00409274617688,4.92062796951586,4.98512347875392,1671730.34640319,0.0,1.0
2021-08-20,6.52,6.52,6.43,6.46,995694,4.947184943908,4.947184943908,4.87889558118535,4.9016587020929,1312246.24783721,0.0,1.0
2021-08-23,6.53,6.5599,6.495,6.53,1614795,4.95477265087719,4.97745989471505,4.92821567648504,4.95477265087719,2128172.59095292,0.0,1.0
2021-08-24,6.46,6.49,6.4,6.41,867241,4.9016587020929,4.92442182300045,4.8561324602778,4.86372016724698,1142955.31380182,0.0,1.0
2021-08-25,6.7,6.73,6.595,6.64,1305469,5.08376366935332,5.10652679026087,5.00409274617688,5.03823742753821,1720505.29270819,0.0,1.0
2021-08-26,6.56,6.65,6.54,6.63,859438,4.97753577178474,5.0458251345074,4.96236035784637,5.03064972056903,1132671.57454872,0.0,1.0
2021-08-27,6.56,6.6,6.485,6.49,2154041,4.97753577178474,5.00788659966148,4.92062796951586,4.92442182300045,2838856.33531738,0.0,1.0
2021-08-30,6.49,6.56,6.48,6.56,741522,4.92442182300045,4.97753577178474,4.91683411603127,4.97753577178474,977267.576372602,0.0,1.0
2021-08-31,6.54,6.56,6.45,6.47,2592876,4.96236035784637,4.97753577178474,4.89407099512372,4.90924640906208,3417206.29240223,0.0,1.0
2021-09-01,6.65,6.69,6.615,6.63,1687550,5.0458251345074,5.07617596238413,5.01926816011525,5.03064972056903,2224057.94906636,0.0,1.0
2021-09-02,6.59,6.645,6.57,6.61,831359,5.00029889269229,5.0420312810228,4.98512347875392,5.01547430663066,1095665.66470793,0.0,1.0
2021-09-03,6.61,6.66,6.57,6.63,724689,5.01547430663066,5.05341284147658,4.98512347875392,5.03064972056903,955083.008533643,0.0,1.0
2021-09-07,6.55,6.625,6.55,6.57,815168,4.96994806481556,5.02685586708444,4.96994806481556,4.98512347875392,1074327.20229002,0.0,1.0
2021-09-08,6.49,6.595,6.48,6.55,1123121,4.92442182300045,5.00409274617688,4.91683411603127,4.96994806481556,1480184.99470437,0.0,1.0
2021-09-09,6.48,6.53,6.45,6.47,959499,4.91683411603127,4.95477265087719,4.89407099512372,4.90924640906208,1264544.08940252,0.0,1.0
2021-09-10,6.44,6.5297,6.44,6.51,839029,4.88648328815453,4.95454501966811,4.88648328815453,4.93959723693882,1105774.12043922,0.0,1.0
2021-09-13,6.59,6.615,6.52,6.54,2136011,5.00029889269229,5.01926816011525,4.947184943908,4.96236035784637,2815094.21578216,0.0,1.0
2021-09-14,6.56,6.71,6.54,6.69,996565,4.97753577178474,5.0913513763225,4.96236035784637,5.07617596238413,1313394.15721686,0.0,1.0
2021-09-15,6.64,6.64,6.561,6.58,836910,5.03823742753821,5.03823742753821,4.97829454248166,4.99271118572311,1102981.44538125,0.0,1.0
2021-09-16,6.77,6.78,6.67,6.73,1086451,5.1368776181376,5.14446532510679,5.06100054844576,5.10652679026087,1431856.8236918,0.0,1.0
2021-09-17,6.65,6.85,6.64,6.8,2660527,5.0458251345074,5.19757927389108,5.03823742753821,5.15964073904516,3506364.98062615,0.0,1.0
2021-09-20,6.12,6.265,6.05,6.2,3715565,4.64367666514064,4.75369841619381,4.59056271635635,4.70437832089411,4896821.94514103,0.0,1.0
2021-09-21,6.16,6.2599,6.115,6.21,1623192,4.67402749301738,4.74982868563953,4.63988281165605,4.7119660278633,2139239.17540868,0.0,1.0
2021-09-22,6.3,6.37,6.29,6.31,1001898,4.78025539058595,4.83336933937024,4.77266768361677,4.78784309755514,1320422.63106497,0.0,1.0
2021-09-23,6.51,6.53,6.4,6.4,836399,4.93959723693882,4.95477265087719,4.8561324602778,4.8561324602778,1102307.98763957,0.0,1.0
2021-09-24,6.62,6.63,6.57,6.57,1173915,5.02306201359984,5.03064972056903,4.98512347875392,4.98512347875392,1547127.48498014,0.0,1.0
2021-09-27,6.71,6.75,6.68,6.68,1432379,5.0913513763225,5.12170220419924,5.06858825541495,5.06858825541495,1887762.67430637,0.0,1.0
2021-09-28,6.63,6.75,6.61,6.71,3140966,5.03064972056903,5.12170220419924,5.01547430663066,5.0913513763225,4139545.73200626,0.0,1.0
2021-09-29,6.62,6.65,6.51,6.55,1357166,5.02306201359984,5.0458251345074,4.93959723693882,4.96994806481556,1788637.86584255,0.0,1.0
2021-09-30,6.59,6.675,6.575,6.64,1922286,5.00029889269229,5.06479440193036,4.98891733223852,5.03823742753821,2533421.50376521,0.0,1.0
2021-10-01,6.55,6.59,6.46,6.52,1939706,4.96994806481556,5.00029889269229,4.9016587020929,4.947184943908,2556379.6913583,0.0,1.0
2021-10-04,6.55,6.645,6.52,6.57,1922615,4.96994806481556,5.0420312810228,4.947184943908,4.98512347875392,2533855.09984546,0.0,1.0
2021-10-05,6.88,6.957,6.77,6.79,2414648,5.22034239479863,5.27876773846135,5.1368776181376,5.15205303207597,3182315.82981078,0.0,1.0
2021-10-06,6.88,6.91,6.79,6.84,1858923,5.22034239479863,5.24310551570618,5.15205303207597,5.18999156692189,2449914.06171804,0.0,1.0
2021-10-07,6.89,6.99,6.88,6.95,1516982,5.22793010176781,5.30380717145965,5.22034239479863,5.27345634358292,1999262.76299404,0.0,1.0
2021-10-08,6.82,6.87,6.81,6.82,776684,5.24519972282968,5.28365426625218,5.23750881414518,5.24519972282968,1009872.86660314,0.09276,1.0
2021-10-11,6.73,6.84,6.73,6.82,912778,5.17598154466917,5.26058154019868,5.17598154466917,5.24519972282968,1186827.24947634,0.0,1.0
2021-10-12,6.77,6.79,6.73,6.78,870295,5.20674517940717,5.22212699677617,5.17598154466917,5.21443608809167,1131589.30329501,0.0,1.0
2021-10-13,6.59,6.69,6.54,6.69,1042216,5.06830882308615,5.14521790993116,5.02985427966365,5.14521790993116,1355127.25836976,0.0,1.0
2021-10-14,6.53,6.58,6.4919,6.56,1223095,5.02216337097915,5.06061791440165,4.9928610088912,5.04523609703265,1590312.73179049,0.0,1.0
2021-10-15,6.71,6.75,6.65,6.7,1076073,5.16059972730017,5.19136336203817,5.11445427519316,5.15290881861567,1399149.36471492,0.0,1.0
2021-10-18,6.74,6.77,6.645,6.67,1080962,5.18367245335367,5.20674517940717,5.11060882085091,5.12983609256216,1405506.22084279,0.0,1.0
2021-10-19,6.72,6.745,6.685,6.7,1169191,5.16829063598467,5.18751790769592,5.14137245558891,5.15290881861567,1520224.78482445,0.0,1.0
2021-10-20,6.81,6.815,6.675,6.69,702308,5.23750881414518,5.24135426848743,5.13368154690441,5.14521790993116,913166.478514193,0.0,1.0
2021-10-21,6.6,6.66,6.57,6.64,1336181,5.07599973177065,5.12214518387766,5.05292700571715,5.10676336650866,1737351.27383936,0.0,1.0
2021-10-22,6.61,6.66,6.58,6.61,1403059,5.08369064045516,5.12214518387766,5.06061791440165,5.08369064045516,1824308.4888363,0.0,1.0
2021-10-25,6.59,6.625,6.57,6.61,1208810,5.06830882308615,5.09522700348191,5.05292700571715,5.08369064045516,1571738.85374044,0.0,1.0
2021-10-26,6.56,6.61,6.53,6.58,959870,5.04523609703265,5.08369064045516,5.02216337097915,5.06061791440165,1248057.98557245,0.0,1.0
2021-10-27,6.48,6.5279,6.46,6.51,972773,4.98370882755664,5.0205482801554,4.96832701018764,5.00678155361015,1264834.9368136,0.0,1.0
2021-10-28,6.59,6.6,6.47,6.48,1140809,5.06830882308615,5.07599973177065,4.97601791887214,4.98370882755664,1483321.47318171,0.0,1.0
2021-10-29,6.97,7.08,6.94,6.98,2359455,5.36056335309719,5.4451633486267,5.33749062704369,5.36825426178169,3067849.45289347,0.0,1.0
2021-11-01,7.23,7.255,7.19,7.22,1759610,5.56052697889422,5.57975425060547,5.52976334415621,5.55283607020972,2287909.10435074,0.0,1.0
2021-11-02,7.09,7.13,7.07,7.13,1108100,5.4528542573112,5.48361789204921,5.4374724399422,5.48361789204921,1440792.03831023,0.0,1.0
2021-11-03,7.16,7.1999,7.01,7.02,758873,5.50669061810271,5.53737734375387,5.3913269878352,5.3990178965197,986714.354741085,0.0,1.0
2021-11-04,6.94,7.04,6.89,7.04,1100810,5.33749062704369,5.4143997138887,5.29903608362118,5.4143997138887,1431313.31440509,0.0,1.0
2021-11-05,6.93,7.0,6.88,6.97,849785,5.32979971835919,5.38363607915069,5.29134517493668,5.36056335309719,1104921.45318604,0.0,1.0
2021-11-08,6.95,6.98,6.92,6.95,550840,5.34518153572819,5.36825426178169,5.32210880967469,5.34518153572819,716222.260069312,0.0,1.0
2021-11-09,6.85,6.92,6.835,6.89,720586,5.26827244888318,5.32210880967469,5.25673608585643,5.29903608362118,936932.200810226,0.0,1.0
2021-11-10,6.86,6.95,6.85,6.92,631736,5.27596335756768,5.34518153572819,5.26827244888318,5.32210880967469,821406.189977393,0.0,1.0
2021-11-11,6.94,6.96,6.9,6.91,849438,5.33749062704369,5.35287244441269,5.30672699230569,5.31441790099019,1104470.27112911,0.0,1.0
2021-11-12,6.95,6.99,6.92,6.95,618174,5.34518153572819,5.37594517046619,5.32210880967469,5.34518153572819,803772.382899003,0.0,1.0
2021-11-15,6.65,6.7,6.63,6.67,1374690,5.11445427519316,5.15290881861567,5.09907245782416,5.12983609256216,1787422.08026774,0.0,1.0
2021-11-16,6.54,6.62,6.54,6.59,1451923,5.02985427966365,5.09138154913966,5.02985427966365,5.06830882308615,1887843.2439667,0.0,1.0
2021-11-17,6.52,6.56,6.5,6.53,941471,5.01447246229465,5.04523609703265,4.99909064492565,5.02216337097915,1224134.93466291,0.0,1.0
2021-11-18,6.22,6.25,6.09,6.14,2356093,4.78374520175962,4.80681792781312,4.6837633888611,4.72221793228361,3063478.05786342,0.0,1.0
2021-11-19,6.11,6.15,6.065,6.13,4458417,4.69914520623011,4.72990884096811,4.66453611714985,4.71452702359911,5796996.40561949,0.0,1.0
2021-11-22,6.1,6.14,6.015,6.04,2796184,4.69145429754561,4.72221793228361,4.62608157372735,4.6453088454386,3635700.4285267,0.0,1.0
2021-11-23,5.99,6.06,5.95,6.04,2186766,4.60685430201609,4.6606906628076,4.57609066727809,4.6453088454386,2843312.91620567,0.0,1.0
2021-11-24,5.83,5.92,5.79,5.87,1693972,4.48379976306408,4.55301794122459,4.45303612832607,4.51456339780208,2202564.1825832,0.0,1.0
2021-11-26,5.53,5.605,5.475,5.59,2097719,4.25307250252905,4.31075431766281,4.21077250476429,4.29921795463605,2727530.75878719,0.0,1.0
2021-11-29,5.42,5.5369,5.41,5.53,2780858,4.16847250699954,4.25837922952135,4.16078159831504,4.25307250252905,3615773.00430583,0.0,1.0
2021-11-30,5.3,5.445,5.28,5.42,3050558,4.07618160278553,4.18769977871079,4.06079978541652,4.16847250699954,3966446.78170162,0.0,1.0
2021-12-01,5.27,5.4699,5.27,5.45,3663151,4.05310887673202,4.2068501413352,4.05310887673202,4.19154523305304,4762962.54483182,0.0,1.0
2021-12-02,5.42,5.46,5.345,5.35,1678498,4.16847250699954,4.19923614173754,4.11079069186578,4.11463614620803,2182444.32336399,0.0,1.0
2021-12-03,5.38,5.49,5.36,5.49,2094353,4.13770887226153,4.22230886779105,4.12232705489253,4.22230886779105,2723154.16281124,0.0,1.0
2021-12-06,5.61,5.65,5.49,5.52,2135091,4.31459977200506,4.34536340674306,4.22230886779105,4.24538159384455,2776123.19634312,0.0,1.0
2021-12-07,5.73,5.74,5.69,5.7,7871310,4.40689067621907,4.41458158490357,4.37612704148107,4.38381795016557,10234564.3706088,0.0,1.0
2021-12-08,5.84,5.92,5.82,5.89,5143548,4.49149067174858,4.55301794122459,4.47610885437958,4.52994521517108,6687828.72219699,0.0,1.0
2021-12-09,5.7,5.85,5.67,5.82,3562363,4.38381795016557,4.49918158043308,4.36074522411206,4.47610885437958,4631914.31095652,0.0,1.0
2021-12-10,5.78,5.805,5.71,5.73,2402714,4.44534521964157,4.46457249135283,4.39150885885007,4.40689067621907,3124096.38257966,0.0,1.0
2021-12-13,5.68,5.78,5.68,5.76,2217031,4.36843613279656,4.44534521964157,4.36843613279656,4.42996340227257,2882664.57313145,0.0,1.0
2021-12-14,5.71,5.825,5.68,5.74,2811893,4.39150885885007,4.47995430872183,4.36843613279656,4.41458158490357,3656125.84331762,0.0,1.0
2021-12-15,5.74,5.77,5.65,5.76,2831712,4.41458158490357,4.43765431095707,4.34536340674306,4.42996340227257,3681895.23002213,0.0,1.0
2021-12-16,5.7,5.8099,5.67,5.79,2337921,4.38381795016557,4.46834103660823,4.36074522411206,4.45303612832607,3039850.16063377,0.0,1.0
2021-12-17,5.52,5.6,5.48,5.51,3813735,4.24538159384455,4.30690886332056,4.21461795910654,4.23769068516005,4958757.35423251,0.0,1.0
2021-12-20,5.61,5.63,5.495,5.55,4193827,4.31459977200506,4.32998158937406,4.2261543221333,4.26845431989805,5452966.83661263,0.0,1.0
2021-12-21,5.65,5.67,5.63,5.64,2690392,4.34536340674306,4.36074522411206,4.32998158937406,4.33767249805856,3498145.81132887,0.0,1.0
2021-12-22,5.73,5.75,5.67,5.68,1756417,4.40689067621907,4.42227249358807,4.36074522411206,4.36843613279656,2283757.44928502,0.0,1.0
2021-12-23,5.82,5.84,5.78,5.79,1786187,4.47610885437958,4.49149067174858,4.44534521964157,4.45303612832607,2322465.48915551,0.0,1.0
2021-12-27,5.89,5.91,5.825,5.86,1893938,4.52994521517108,4.54532703254009,4.47995430872183,4.50687248911758,2462567.26960851,0.0,1.0
2021-12-28,5.86,5.9057,5.85,5.87,1095696,4.50687248911758,4.54201994180575,4.49918158043308,4.51456339780208,1424663.90507027,0.0,1.0
2021-12-29,5.91,5.945,5.88,5.89,1699210,4.54532703254009,4.57224521293584,4.52225430648658,4.52994521517108,2209374.82124097,0.0,1.0
2021-12-30,5.89,5.93,5.88,5.92,825835,4.52994521517108,4.56070884990909,4.52225430648658,4.55301794122459,1073780.78960196,0.0,1.0
2021-12-31,5.87,5.9,5.85,5.86,849459,4.51456339780208,4.53763612385559,4.49918158043308,4.50687248911758,1104497.57609509,0.0,1.0
2022-01-03,5.95,5.95,5.89,5.9,3082234,4.57609066727809,4.57609066727809,4.52994521517108,4.53763612385559,4007633.07229409,0.0,1.0
2022-01-04,6.07,6.12,6.06,6.11,2367118,4.6683815714921,4.70683611491461,4.6606906628076,4.69914520623011,3077813.1650039,0.0,1.0
2022-01-05,5.97,6.13,5.96,6.13,1413017,4.59147248464709,4.71452702359911,4.58378157596259,4.71452702359911,1837256.24365761,0.0,1.0
2022-01-06,6.21,6.21,6.075,6.13,1927760,4.77605429307512,4.77605429307512,4.67222702583435,4.71452702359911,2506543.86767703,0.0,1.0
2022-01-07,6.36,6.36,6.21,6.21,1515487,4.89141792334263,4.89141792334263,4.77605429307512,4.77605429307512,1970491.47528441,0.0,1.0
2022-01-10,6.33,6.3595,6.2741,6.33,1868272,4.86834519728913,4.89103337790841,4.82535301774277,4.86834519728913,2429195.40023276,0.0,1.0
2022-01-11,6.42,6.42,6.295,6.35,2431384,4.93756337544964,4.93756337544964,4.84142701689337,4.88372701465813,3161374.16232729,0.0,1.0
2022-01-12,6.54,6.54,6.44,6.46,1518533,5.02985427966365,5.02985427966365,4.95294519281864,4.96832701018764,1974451.99558825,0.0,1.0
2022-01-13,6.54,6.61,6.525,6.55,1640200,5.02985427966365,5.08369064045516,5.0183179166369,5.03754518834815,2132647.8668319,0.0,1.0
2022-01-14,6.63,6.635,6.53,6.55,1348305,5.09907245782416,5.10291791216641,5.02216337097915,5.03754518834815,1753115.34086623,0.0,1.0
2022-01-18,6.56,6.63,6.525,6.57,2571524,5.04523609703265,5.09907245782416,5.0183179166369,5.05292700571715,3343589.30197966,0.0,1.0
2022-01-19,6.41,6.56,6.4,6.54,4046215,4.92987246676514,5.04523609703265,4.92218155808064,5.02985427966365,5261036.33001661,0.0,1.0
2022-01-20,6.37,6.49,6.35,6.41,2644117,4.89910883202713,4.99139973624114,4.88372701465813,4.92987246676514,3437977.3684331,0.0,1.0
2022-01-21,6.31,6.39,6.295,6.36,2317324,4.85296337992013,4.91449064939613,4.84142701689337,4.89141792334263,3013069.18995145,0.0,1.0
2022-01-24,6.27,6.27,6.03,6.2,2591775,4.82219974518212,4.82219974518212,4.6376179367541,4.76836338439062,3369920.39084152,0.0,1.0
2022-01-25,6.27,6.32,6.1,6.18,2539276,4.82219974518212,4.86065428860463,4.69145429754561,4.75298156702161,3301659.27612331,0.0,1.0
2022-01-26,6.29,6.42,6.235,6.36,2822779,4.83758156255112,4.93756337544964,4.79528156478637,4.89141792334263,3670280.21758804,0.0,1.0
2022-01-27,6.31,6.42,6.24,6.38,1956193,4.85296337992013,4.93756337544964,4.79912701912862,4.90679974071163,2543513.49138001,0.0,1.0
2022-01-28,6.37,6.38,6.245,6.29,2109351,4.89910883202713,4.90679974071163,4.80297247347087,4.83758156255112,2742655.1094682,0.0,1.0
2022-01-31,6.38,6.39,6.27,6.29,2067647,4.90679974071163,4.91449064939613,4.82219974518212,4.83758156255112,2688430.04750115,0.0,1.0
2022-02-01,6.51,6.52,6.42,6.43,1507688,5.00678155361015,5.01447246229465,4.93756337544964,4.94525428413414,1960350.93101332,0.0,1.0
2022-02-02,6.63,6.65,6.56,6.61,1711824,5.09907245782416,5.11445427519316,5.04523609703265,5.08369064045516,2225776.00414075,0.0,1.0
2022-02-03,6.47,6.59,6.43,6.53,2191465,4.97601791887214,5.06830882308615,4.94525428413414,5.02216337097915,2849422.72740323,0.0,1.0
2022-02-04,6.58,6.6499,6.47,6.48,1990831,5.06061791440165,5.11437736610631,4.97601791887214,4.98370882755664,2588551.0824124,0.0,1.0
2022-02-07,6.57,6.63,6.545,6.57,2272133,5.05292700571715,5.09907245782416,5.0336997340059,5.05292700571715,2954310.20339494,0.0,1.0
2022-02-08,6.79,6.8,6.685,6.7,2511902,5.22212699677617,5.22981790546067,5.14137245558891,5.15290881861567,3266066.6028477,0.0,1.0
2022-02-09,6.85,6.88,6.79,6.79,2841106,5.26827244888318,5.29134517493668,5.22212699677617,5.22212699677617,3694109.65147136,0.0,1.0
2022-02-10,6.91,6.97,6.86,6.86,2717268,5.31441790099019,5.36056335309719,5.27596335756768,5.27596335756768,3533090.96683977,0.0,1.0
2022-02-11,6.58,6.8,6.5301,6.76,7695339,5.06061791440165,5.22981790546067,5.02224028006599,5.19905427072267,10005760.457809,0.0,1.0
2022-02-14,6.43,6.57,6.39,6.55,3602609,4.94525428413414,5.05292700571715,4.91449064939613,5.03754518834815,4684243.62814255,0.0,1.0
2022-02-15,6.65,6.69,6.58,6.58,2160220,5.11445427519316,5.14521790993116,5.06061791440165,5.06061791440165,2808796.83873163,0.0,1.0
2022-02-16,6.61,6.64,6.53,6.53,1791078,5.08369064045516,5.10676336650866,5.02216337097915,5.02216337097915,2328824.94575634,0.0,1.0
2022-02-17,6.48,6.58,6.44,6.57,1587724,4.98370882755664,5.06061791440165,4.95294519281864,5.05292700571715,2064416.65755263,0.0,1.0
2022-02-18,6.46,6.525,6.4201,6.49,1806432,4.96832701018764,5.0183179166369,4.93764028453648,4.99139973624114,2348788.77659852,0.0,1.0
2022-02-22,6.38,6.505,6.32,6.41,3359570,4.90679974071163,5.0029360992679,4.86065428860463,4.92987246676514,4368235.45541547,0.0,1.0
2022-02-23,6.33,6.5,6.3,6.48,2860601,4.86834519728913,4.99909064492565,4.84527247123563,4.98370882755664,3719457.76155786,0.0,1.0
2022-02-24,6.06,6.08,5.84,5.87,4384370,4.6606906628076,4.6760724801766,4.49149067174858,4.51456339780208,5700717.79533093,0.0,1.0
2022-02-25,6.14,6.16,6.07,6.08,3136843,4.72221793228361,4.73759974965261,4.6683815714921,4.6760724801766,4078637.68597524,0.0,1.0
2022-02-28,5.88,5.975,5.83,5.84,2599854,4.52225430648658,4.59531793898934,4.48379976306408,4.49149067174858,3380425.00132569,0.0,1.0
2022-03-01,5.61,5.8299,5.535,5.81,4242639,4.31459977200506,4.48372285397723,4.2569179568713,4.46841794569508,5516433.97944631,0.0,1.0
2022-03-02,5.81,5.83,5.73,5.81,3723430,4.46841794569508,4.48379976306408,4.40689067621907,4.46841794569508,4841339.49932807,0.0,1.0
2022-03-03,5.64,5.735,5.59,5.72,3569726,4.33767249805856,4.41073613056132,4.29921795463605,4.39919976753457,4641487.95212436,0.0,1.0
2022-03-04,5.29,5.38,5.22,5.35,5277263,4.06849069410103,4.13770887226153,4.01465433330952,4.11463614620803,6861689.84249538,0.0,1.0
2022-03-07,4.8,5.06,4.76,5.04,6317504,3.69163616856048,3.8915997943575,3.66087253382247,3.8762179769885,8214249.13382636,0.0,1.0
2022-03-08,5.16,5.34,4.975,5.17,7490073,3.96850888120251,4.10694523752353,3.82622707053924,3.97619978988701,9738866.11746448,0.0,1.0
2022-03-09,5.53,5.62,5.414,5.44,6267552,4.25307250252905,4.32229068068956,4.16385796178884,4.18385432436854,8149299.72141082,0.0,1.0
2022-03-10,5.51,5.625,5.46,5.53,4641439,4.23769068516005,4.32613613503181,4.19923614173754,4.25307250252905,6034968.28580685,0.0,1.0
2022-03-11,5.39,5.61,5.38,5.57,3344109,4.14539978094603,4.31459977200506,4.13770887226153,4.28383613726705,4348132.49927044,0.0,1.0
2022-03-14,5.56,5.64,5.512,5.56,3392638,4.27614522858255,4.33767249805856,4.23922886689695,4.27614522858255,4411231.6751816,0.0,1.0
2022-03-15,5.65,5.69,5.555,5.62,3824598,4.34536340674306,4.37612704148107,4.2722997742403,4.32229068068956,4972881.82306399,0.0,1.0
2022-03-16,5.91,5.995,5.765,5.8,5415903,4.54532703254009,4.61069975635835,4.43380885661482,4.46072703701058,7041954.62743476,0.0,1.0
2022-03-17,5.9,5.93,5.765,5.79,2887621,4.53763612385559,4.56070884990909,4.43380885661482,4.45303612832607,3754590.15112121,0.0,1.0
2022-03-18,5.85,5.86,5.73,5.74,2444980,4.49918158043308,4.50687248911758,4.40689067621907,4.41458158490357,3179052.17744584,0.0,1.0
2022-03-21,5.84,5.87,5.775,5.85,3011555,4.49149067174858,4.51456339780208,4.44149976529932,4.49918158043308,3915733.65845443,0.0,1.0
2022-03-22,5.88,5.95,5.87,5.89,2861159,4.52225430648658,4.57609066727809,4.51456339780208,4.52994521517108,3720183.2935111,0.0,1.0
2022-03-23,5.66,5.7764,5.66,5.75,1729808,4.35305431542756,4.44257649251515,4.35305431542756,4.42227249358807,2249159.45691304,0.0,1.0
2022-03-24,5.66,5.72,5.63,5.65,2825340,4.35305431542756,4.39919976753457,4.32998158937406,4.34536340674306,3673610.12320135,0.0,1.0
2022-03-25,5.68,5.69,5.585,5.61,2136964,4.36843613279656,4.37612704148107,4.2953725002938,4.31459977200506,2778558.53926142,0.0,1.0
2022-03-28,5.75,5.75,5.63,5.72,2660064,4.42227249358807,4.42227249358807,4.32998158937406,4.39919976753457,3458712.23950515,0.0,1.0
2022-03-29,6.05,6.12,5.975,6.08,3519093,4.6529997541231,4.70683611491461,4.59531793898934,4.6760724801766,4575653.07866911,0.0,1.0
2022-03-30,5.94,6.025,5.905,6.02,2863565,4.56839975859359,4.63377248241185,4.54148157819784,4.6299270280696,3723311.66247073,0.0,1.0
2022-03-31,5.69,5.83,5.68,5.82,3010420,4.37612704148107,4.48379976306408,4.36843613279656,4.47610885437958,3914257.89005493,0.0,1.0
2022-04-01,5.76,5.85,5.7,5.82,8192905,4.42996340227257,4.49918158043308,4.38381795016557,4.47610885437958,10652713.9198917,0.0,1.0
2022-04-04,5.83,5.83,5.715,5.76,6675118,4.48379976306408,4.48379976306408,4.39535431319232,4.42996340227257,8679231.90071408,0.0,1.0
2022-04-05,5.65,5.715,5.63,5.67,3092119,4.34536340674306,4.39535431319232,4.32998158937406,4.36074522411206,4020485.9098527,0.0,1.0
2022-04-06,5.27,5.31,5.22,5.29,3312099,4.25395080430082,4.28623885594636,4.21359073974388,4.27009483012359,4103188.43188147,0.261142,1.0
2022-04-07,5.33,5.395,5.24,5.37,3168673,4.30238288176914,4.35485096569315,4.22973476556666,4.33467093341469,3925505.3662391,0.0,1.0
2022-04-08,5.29,5.34,5.29,5.32,2284185,4.27009483012359,4.31045489468053,4.27009483012359,4.29431086885775,2829758.85330637,0.0,1.0
2022-04-11,5.33,5.4475,5.32,5.39,2731147,4.30238288176914,4.39722903347793,4.29431086885775,4.35081495923746,3383476.99636025,0.0,1.0
2022-04-12,5.34,5.425,5.3,5.4,2071716,4.31045489468053,4.37906700442731,4.27816684303498,4.35888697214885,2566541.97997818,0.0,1.0
2022-04-13,5.38,5.39,5.29,5.3,1588985,4.34274294632607,4.35081495923746,4.27009483012359,4.27816684303498,1968511.46974568,0.0,1.0
2022-04-14,5.41,5.46,5.355,5.38,2822380,4.36695898506023,4.40731904961717,4.32256291404761,4.34274294632607,3496500.84927221,0.0,1.0
2022-04-18,5.45,5.47,5.35,5.39,1236429,4.39924703670578,4.41539106252855,4.31852690759191,4.35081495923746,1531748.04546687,0.0,1.0
2022-04-19,5.5,5.525,5.47,5.47,1189671,4.43960710126271,4.45978713354118,4.41539106252855,4.41539106252855,1473821.9736019,0.0,1.0
2022-04-20,5.5,5.61,5.45,5.6,1566610,4.43960710126271,4.52839924328797,4.39924703670578,4.52032723037658,1940792.23757196,0.0,1.0
2022-04-21,5.47,5.625,5.46,5.61,1495727,4.41539106252855,4.54050726265505,4.40731904961717,4.52839924328797,1852978.94889397,0.0,1.0
2022-04-22,5.34,5.475,5.34,5.47,2016991,4.31045489468053,4.41942706898425,4.31045489468053,4.41539106252855,2498746.00318681,0.0,1.0
2022-04-25,5.29,5.29,5.14,5.27,2417317,4.27009483012359,4.27009483012359,4.14901463645279,4.25395080430082,2994689.21387628,0.0,1.0
2022-04-26,4.95,5.09,4.95,5.05,3205194,3.99564639113644,4.10865457189586,3.99564639113644,4.07636652025031,3970749.34738844,0.0,1.0
2022-04-27,4.95,4.99,4.8747,4.89,2673672,3.99564639113644,4.02793444278199,3.9348641339137,3.94721431366812,3312274.18656429,0.0,1.0
2022-04-28,5.03,5.05,4.905,4.98,3009365,4.06022249442754,4.07636652025031,3.9593223330352,4.0198624298706,3728146.91085894,0.0,1.0
2022-04-29,5.19,5.33,5.19,5.27,2345105,4.18937470100972,4.30238288176914,4.18937470100972,4.25395080430082,2905229.49572081,0.0,1.0
2022-05-02,5.1,5.18,5.02,5.17,2312597,4.11672658480724,4.18130268809834,4.05215048151615,4.17323067518695,2864957.01306145,0.0,1.0
2022-05-03,5.17,5.18,5.12,5.16,2244879,4.17323067518695,4.18130268809834,4.13287061063002,4.16515866227556,2781064.67945966,0.0,1.0
2022-05-04,5.2,5.21,4.99,5.07,1940348,4.19744671392111,4.2055187268325,4.02793444278199,4.09251054607308,2403796.94792467,0.0,1.0
2022-05-05,4.82,5.035,4.785,5.03,2803108,3.89071022328841,4.06425850088323,3.86245817809856,4.06022249442754,3472625.76357603,0.0,1.0
2022-05-06,4.86,4.9,4.81,4.89,3762935,3.92299827493396,3.95528632657951,3.88263821037703,3.94721431366812,4661705.87350255,0.0,1.0
2022-05-09,4.81,4.885,4.81,4.86,2704454,3.88263821037703,3.94317830721243,3.88263821037703,3.92299827493396,3350408.41694514,0.0,1.0
2022-05-10,4.91,4.995,4.82,4.99,2983432,3.96335833949089,4.03197044923768,3.89071022328841,4.02793444278199,3696019.85620147,0.0,1.0
2022-05-11,4.84,5.04,4.84,4.93,2609503,3.90685424911119,4.06829450733892,3.90685424911119,3.97950236531367,3232778.52581097,0.0,1.0
2022-05-12,4.86,4.93,4.78,4.83,2460264,3.92299827493396,3.97950236531367,3.85842217164287,3.8987822361998,3047894.03462108,0.0,1.0
2022-05-13,5.04,5.08,4.95,4.96,2378807,4.06829450733892,4.10058255898447,3.99564639113644,4.00371840404783,2946981.16332835,0.0,1.0
2022-05-16,5.05,5.1,4.98,5.05,1707617,4.07636652025031,4.11672658480724,4.0198624298706,4.07636652025031,2115478.52901865,0.0,1.0
2022-05-17,5.18,5.18,5.11,5.14,3405682,4.18130268809834,4.18130268809834,4.12479859771863,4.14901463645279,4219123.5784519,0.0,1.0
2022-05-18,5.02,5.1398,5.0,5.12,1915695,4.05215048151615,4.14885319619456,4.03600645569338,4.13287061063002,2373255.61917478,0.0,1.0
2022-05-19,5.02,5.06,4.94,4.94,2369389,4.05215048151615,4.0844385331617,3.98757437822506,3.98757437822506,2935313.6894239,0.0,1.0
2022-05-20,5.01,5.06,4.93,5.05,2359543,4.04407846860476,4.0844385331617,3.97950236531367,4.07636652025031,2923115.9884191,0.0,1.0
2022-05-23,5.18,5.2,5.0968,5.1,1816658,4.18130268809834,4.19744671392111,4.1141435406756,4.11672658480724,2250563.79361997,0.0,1.0
2022-05-24,5.23,5.26,5.16,5.22,2156374,4.22166275265527,4.24587879138943,4.16515866227556,4.21359073974388,2671420.40488825,0.0,1.0
2022-05-25,5.24,5.27,5.15,5.16,1746589,4.22973476556666,4.25395080430082,4.15708664936418,4.16515866227556,2163758.92751135,0.0,1.0
2022-05-26,5.34,5.37,5.29,5.29,1062016,4.31045489468053,4.33467093341469,4.27009483012359,4.27009483012359,1315676.78552876,0.0,1.0
2022-05-27,5.41,5.44,5.33,5.35,2671126,4.36695898506023,4.39117502379439,4.30238288176914,4.31852690759191,3309120.07862622,0.0,1.0
2022-05-31,5.47,5.49,5.4,5.43,2225218,4.41539106252855,4.43153508835133,4.35888697214885,4.38310301088301,2756707.68174938,0.0,1.0
2022-06-01,5.35,5.4455,5.31,5.43,1596904,4.31852690759191,4.39561463089566,4.28623885594636,4.38310301088301,1978321.90995053,0.0,1.0
2022-06-02,5.4,5.4,5.31,5.34,1453780,4.35888697214885,4.35888697214885,4.28623885594636,4.31045489468053,1801012.97651448,0.0,1.0
2022-06-03,5.32,5.37,5.29,5.37,901189,4.29431086885775,4.33467093341469,4.27009483012359,4.33467093341469,1116436.5194817,0.0,1.0
2022-06-06,5.42,5.48,5.41,5.43,1854954,4.37503099797162,4.42346307543994,4.36695898506023,4.38310301088301,2298006.73061773,0.0,1.0
2022-06-07,5.42,5.425,5.36,5.38,1497888,4.37503099797162,4.37906700442731,4.3265989205033,4.34274294632607,1855656.1002114,0.0,1.0
2022-06-08,5.26,5.345,5.2545,5.32,13236017,4.24587879138943,4.31449090113622,4.24143918428817,4.29431086885775,16397418.0236118,0.0,1.0
2022-06-09,4.94,5.11,4.94,5.11,5886690,3.98757437822506,4.12479859771863,3.98757437822506,4.12479859771863,7292716.28356288,0.0,1.0
2022-06-10,4.52,4.63,4.5,4.62,8045150,3.64854983594681,3.73734197797207,3.63240581012404,3.72926996506068,9966720.92614117,0.0,1.0
2022-06-13,4.32,4.38,4.29,4.35,3452111,3.48710957771908,3.5355416551874,3.46289353898492,3.51132561645324,4276642.06920469,0.0,1.0
2022-06-14,4.34,4.43,4.28,4.4,3980592,3.50325360354185,3.57590171974433,3.45482152607353,3.55168568101017,4931349.89214994,0.0,1.0
2022-06-15,4.47,4.49,4.37,4.41,3292654,3.60818977138988,3.62433379721265,3.52746964227601,3.55975769392156,4079099.0254181,0.0,1.0
2022-06-16,4.37,4.425,4.33,4.35,3187216,3.52746964227601,3.57186571328864,3.49518159063046,3.51132561645324,3948477.33147697,0.0,1.0
2022-06-17,4.45,4.51,4.42,4.47,2912784,3.5920457455671,3.64047782303542,3.56782970683294,3.60818977138988,3608497.69688933,0.0,1.0
2022-06-21,4.5,4.56,4.49,4.55,2296436,3.63240581012404,3.68083788759236,3.62433379721265,3.67276587468097,2844935.98462973,0.0,1.0
2022-06-22,4.57,4.66,4.545,4.56,2132500,3.68890990050375,3.76155801670623,3.66872986822528,3.68083788759236,2641844.13901494,0.0,1.0
2022-06-23,4.45,4.46,4.39,4.46,1963046,3.5920457455671,3.60011775847849,3.54361366809878,3.60011775847849,2431916.32812039,0.0,1.0
2022-06-24,4.57,4.58,4.49,4.49,1424683,3.68890990050375,3.69698191341513,3.62433379721265,3.62433379721265,1764966.20562917,0.0,1.0
2022-06-27,4.64,4.68,4.58,4.63,2503461,3.74541399088345,3.777702042529,3.69698191341513,3.73734197797207,3101408.5674572,0.0,1.0
2022-06-28,4.57,4.695,4.55,4.65,2666027,3.68890990050375,3.78981006189608,3.67276587468097,3.75348600379484,3302803.19081152,0.0,1.0
2022-06-29,4.57,4.585,4.5,4.56,4752505,3.68890990050375,3.70101791987083,3.63240581012404,3.68083788759236,5887633.05035835,0.0,1.0
2022-06-30,4.52,4.56,4.4,4.45,3460851,3.64854983594681,3.68083788759236,3.55168568101017,3.5920457455671,4287469.60391746,0.0,1.0
2022-07-01,4.54,4.54,4.4,4.46,3022030,3.66469386176959,3.66469386176959,3.55168568101017,3.60011775847849,3743836.92540553,0.0,1.0
2022-07-05,4.39,4.39,4.29,4.31,2613862,3.54361366809878,3.54361366809878,3.46289353898492,3.47903756480769,3238178.66583534,0.0,1.0
2022-07-06,4.31,4.3299,4.24,4.29,3028737,3.47903756480769,3.49510087050135,3.42253347442798,3.46289353898492,3752145.88139165,0.0,1.0
2022-07-07,4.42,4.46,4.4,4.42,1697008,3.56782970683294,3.60011775847849,3.55168568101017,3.56782970683294,2102335.58671112,0.0,1.0
2022-07-08,4.44,4.46,4.375,4.43,1500946,3.58397373265572,3.60011775847849,3.5315056487317,3.57590171974433,1859444.4985125,0.0,1.0
2022-07-11,4.29,4.365,4.29,4.36,2303377,3.46289353898492,3.52343363582032,3.46289353898492,3.51939762936462,2853534.83113332,0.0,1.0
2022-07-12,4.07,4.14,4.04,4.04,3666705,3.28530925493441,3.34181334531411,3.26109321620025,3.26109321620025,4542491.49530915,0.0,1.0
2022-07-13,4.1,4.1356,4.03,4.07,6406513,3.30952529366857,3.33826165963311,3.25302120328886,3.28530925493441,7936698.15736131,0.0,1.0
2022-07-14,3.98,4.02,3.93,3.98,5038314,3.21266113873193,3.24494919037747,3.17230107417499,3.21266113873193,6241707.06279808,0.0,1.0
2022-07-15,4.12,4.13,4.005,4.04,3133513,3.32566931949134,3.33374133240273,3.23284117101039,3.26109321620025,3881947.45771495,0.0,1.0
2022-07-18,4.13,4.18,4.1,4.12,3885145,3.33374133240273,3.37410139695966,3.30952529366857,3.32566931949134,4813105.53222658,0.0,1.0
2022-07-19,4.37,4.38,4.28,4.28,3353281,3.52746964227601,3.5355416551874,3.45482152607353,3.45482152607353,4154206.6852615,0.0,1.0
2022-07-20,4.18,4.26,4.14,4.23,3841342,3.37410139695966,3.43867750025076,3.34181334531411,3.4144614615166,4758840.25728109,0.0,1.0
2022-07-21,4.28,4.28,4.21,4.21,2560077,3.45482152607353,3.45482152607353,3.39831743569382,3.39831743569382,3171547.20650736,0.0,1.0
2022-07-22,4.2,4.25,4.16,4.22,1630919,3.39024542278244,3.43060548733937,3.35795737113689,3.40638944860521,2020461.33709641,0.0,1.0
2022-07-25,4.3,4.31,4.235,4.25,3183145,3.4709655518963,3.47903756480769,3.41849746797229,3.43060548733937,3943433.97978181,0.0,1.0
2022-07-26,4.14,4.17,4.11,4.14,3976631,3.34181334531411,3.36602938404828,3.31759730657995,3.34181334531411,4926442.81377497,0.0,1.0
2022-07-27,4.29,4.29,4.17,4.18,1800871,3.46289353898492,3.46289353898492,3.36602938404828,3.37410139695966,2231006.09447689,0.0,1.0
2022-07-28,4.28,4.28,4.17,4.19,1999688,3.45482152607353,3.45482152607353,3.36602938404828,3.38217340987105,2477310.20992192,0.0,1.0
2022-07-29,4.54,4.54,4.415,4.44,2229010,3.66469386176959,3.66469386176959,3.56379370037725,3.58397373265572,2761405.39475061,0.0,1.0
2022-08-01,4.47,4.515,4.4401,4.48,2722143,3.60818977138988,3.64451382949112,3.58405445278483,3.61626178430126,3372322.40567903,0.0,1.0
2022-08-02,4.45,4.54,4.45,4.54,2815782,3.5920457455671,3.66469386176959,3.5920457455671,3.66469386176959,3488326.92775792,0.0,1.0
2022-08-03,4.61,4.63,4.545,4.57,2001812,3.72119795214929,3.73734197797207,3.66872986822528,3.68890990050375,2479941.52384984,0.0,1.0
2022-08-04,4.64,4.69,4.62,4.65,4088868,3.74541399088345,3.78577405544039,3.72926996506068,3.75348600379484,5065487.43775181,0.0,1.0
2022-08-05,4.71,4.71,4.645,4.65,3492981,3.80191808126316,3.80191808126316,3.74944999733915,3.75348600379484,4327273.80189474,0.0,1.0
2022-08-08,4.72,4.745,4.695,4.7,5408822,3.80999009417455,3.83017012645301,3.78981006189608,3.79384606835177,6700710.29293085,0.0,1.0
2022-08-09,4.77,4.795,4.7516,4.77,2110879,3.85035015873148,3.87053019100995,3.83549765497453,3.85035015873148,2615058.99850866,0.0,1.0
2022-08-10,4.84,4.855,4.8,4.81,4014703,3.90685424911119,3.91896226847827,3.87456619746564,3.88263821037703,4973608.24873889,0.0,1.0
2022-08-11,4.85,4.9,4.84,4.87,2429994,3.91492626202257,3.95528632657951,3.90685424911119,3.93107028784535,3010394.09460327,0.0,1.0
2022-08-12,4.93,4.93,4.845,4.88,7638248,3.97950236531367,3.97950236531367,3.91089025556688,3.93914230075673,9462631.04860144,0.0,1.0
2022-08-15,4.9,4.9,4.815,4.83,2583770,3.95528632657951,3.95528632657951,3.88667421683272,3.8987822361998,3200899.24082655,0.0,1.0
2022-08-16,4.94,4.97,4.87,4.88,3395670,3.98757437822506,4.01179041695922,3.93107028784535,3.93914230075673,4206720.22861845,0.0,1.0
2022-08-17,4.9,4.935,4.87,4.88,1367680,3.95528632657951,3.98353837176936,3.93107028784535,3.93914230075673,1694348.13226164,0.0,1.0
2022-08-18,4.9,4.95,4.87,4.93,2179683,3.95528632657951,3.99564639113644,3.93107028784535,3.97950236531367,2700296.72143517,0.0,1.0
2022-08-19,4.68,4.71,4.665,4.69,1799326,3.777702042529,3.80191808126316,3.76559402316192,3.78577405544039,2229092.07375249,0.0,1.0
2022-08-22,4.54,4.55,4.48,4.55,3852627,3.66469386176959,3.67276587468097,3.61626178430126,3.67276587468097,4772820.66108356,0.0,1.0
2022-08-23,4.53,4.59,4.53,4.57,4043016,3.6566218488582,3.70505392632652,3.6566218488582,3.68890990050375,5008683.7625058,0.0,1.0
2022-08-24,4.51,4.54,4.455,4.48,1557046,3.64047782303542,3.66469386176959,3.5960817520228,3.61626178430126,1928943.89180617,0.0,1.0
2022-08-25,4.53,4.55,4.45,4.46,2190970,3.6566218488582,3.67276587468097,3.5920457455671,3.60011775847849,2714279.60293438,0.0,1.0
2022-08-26,4.39,4.56,4.39,4.56,2326617,3.54361366809878,3.68083788759236,3.54361366809878,3.68083788759236,2882325.66714304,0.0,1.0
2022-08-29,4.42,4.46,4.37,4.45,2933136,3.56782970683294,3.60011775847849,3.52746964227601,3.5920457455671,3633710.73882004,0.0,1.0
2022-08-30,4.46,4.5201,4.42,4.5,2384606,3.60011775847849,3.64863055607593,3.56782970683294,3.63240581012404,2954165.24499876,0.0,1.0
2022-08-31,4.44,4.52,4.43,4.47,1789041,3.58397373265572,3.64854983594681,3.57590171974433,3.60818977138988,2216350.51831532,0.0,1.0
2022-09-01,4.42,4.44,4.335,4.44,2092933,3.56782970683294,3.58397373265572,3.49921759708616,3.58397373265572,2592826.62574488,0.0,1.0
2022-09-02,4.4,4.54,4.36,4.47,3379275,3.55168568101017,3.66469386176959,3.51939762936462,3.60818977138988,4186409.30966927,0.0,1.0
2022-09-06,4.39,4.445,4.36,4.41,1580771,3.54361366809878,3.58800973911141,3.51939762936462,3.55975769392156,1958335.56927305,0.0,1.0
2022-09-07,4.47,4.49,4.3216,4.34,2750735,3.60818977138988,3.62433379721265,3.4884010997849,3.50325360354185,3407743.55813986,0.0,1.0
2022-09-08,4.6,4.61,4.44,4.45,2489338,3.71312593923791,3.72119795214929,3.58397373265572,3.5920457455671,3083912.31199398,0.0,1.0
2022-09-09,4.84,4.86,4.81,4.82,1926050,3.90685424911119,3.92299827493396,3.88263821037703,3.89071022328841,2386083.89399752,0.0,1.0
2022-09-12,4.97,5.01,4.955,4.97,2048383,4.01179041695922,4.04407846860476,3.99968239759214,4.01179041695922,2537635.9310705,0.0,1.0
2022-09-13,4.83,4.925,4.81,4.84,2368936,3.8987822361998,3.97546635885797,3.88263821037703,3.90685424911119,2934752.49111442,0.0,1.0
2022-09-14,4.87,4.88,4.81,4.83,1567986,3.93107028784535,3.93914230075673,3.88263821037703,3.8987822361998,1942496.89292261,0.0,1.0
2022-09-15,4.93,4.995,4.88,4.89,1632997,3.97950236531367,4.03197044923768,3.93914230075673,3.94721431366812,2023035.66399952,0.0,1.0
2022-09-16,4.93,4.93,4.85,4.87,1464221,3.97950236531367,3.97950236531367,3.91492626202257,3.93107028784535,1813947.79229664,0.0,1.0
2022-09-19,4.94,4.95,4.84,4.85,983166,3.98757437822506,3.99564639113644,3.90685424911119,3.91492626202257,1217993.59192439,0.0,1.0
2022-09-20,4.86,4.91,4.8103,4.88,2753696,3.92299827493396,3.96335833949089,3.88288037076437,3.93914230075673,3411411.78814953,0.0,1.0
2022-09-21,4.77,4.885,4.76,4.87,1811982,3.85035015873148,3.94317830721243,3.84227814582009,3.93107028784535,2244770.93866381,0.0,1.0
2022-09-22,4.8,4.875,4.77,4.86,1622647,3.87456619746564,3.93510629430104,3.85035015873148,3.92299827493396,2010213.5834186,0.0,1.0
2022-09-23,4.59,4.65,4.54,4.65,2076769,3.70505392632652,3.75348600379484,3.66469386176959,3.75348600379484,2572801.88076807,0.0,1.0
2022-09-26,4.52,4.61,4.5,4.55,2259373,3.64854983594681,3.72119795214929,3.63240581012404,3.67276587468097,2799020.5476664,0.0,1.0
2022-09-27,4.41,4.48,4.38,4.44,2694336,3.55975769392156,3.61626178430126,3.5355416551874,3.58397373265572,3337873.74918497,0.0,1.0
2022-09-28,4.52,4.539,4.4,4.41,2818309,3.64854983594681,3.66388666047845,3.55168568101017,3.55975769392156,3491457.49757705,0.0,1.0
2022-09-29,4.45,4.45,4.36,4.42,2166365,3.5920457455671,3.5920457455671,3.51939762936462,3.56782970683294,2683797.73890603,0.0,1.0
2022-09-30,4.45,4.53,4.43,4.43,2399702,3.5920457455671,3.6566218488582,3.57590171974433,3.57590171974433,2972866.89992142,0.0,1.0
2022-10-03,4.6,4.61,4.47,4.5,1985309,3.71312593923791,3.72119795214929,3.60818977138988,3.63240581012404,2459496.80927719,0.0,1.0
2022-10-04,4.89,4.9,4.82,4.82,2060038,3.94721431366812,3.95528632657951,3.89071022328841,3.89071022328841,2552074.70876814,0.0,1.0
2022-10-05,4.74,4.765,4.685,4.73,1349635,3.82613411999732,3.84631415227579,3.78173804898469,3.81806210708593,1671993.1135097,0.0,1.0
2022-10-06,4.68,4.705,4.65,4.68,2011363,3.777702042529,3.79788207480747,3.75348600379484,3.777702042529,2491773.76458687,0.0,1.0
2022-10-07,4.51,4.54,4.465,4.52,1975935,3.73475570503526,3.7595988693703,3.69749095853269,3.74303675981361,2386090.96653508,0.116796,1.0
2022-10-10,4.46,4.515,4.42,4.48,2110107,3.69335043114351,3.73889623242443,3.66022621203012,3.70991254070021,2548113.80491891,0.0,1.0
2022-10-11,4.37,4.48,4.37,4.42,1993564,3.61882093813838,3.70991254070021,3.61882093813838,3.66022621203012,2407379.31744189,0.0,1.0
2022-10-12,4.43,4.45,4.395,4.42,1241789,3.66850726680847,3.68506937636517,3.63952357508425,3.66022621203012,1499554.1428451,0.0,1.0
2022-10-13,4.66,4.665,4.4,4.43,2526974,3.85897152671049,3.86311205409966,3.64366410247342,3.66850726680847,3051512.23803871,0.0,1.0
2022-10-14,4.58,4.705,4.57,4.68,2270908,3.7927230884837,3.89623627321306,3.78444203370535,3.87553363626718,2742293.17494364,0.0,1.0
2022-10-17,4.77,4.795,4.73,4.74,2479778,3.95006312927232,3.97076576621819,3.91693891015893,3.92521996493728,2994519.49826915,0.0,1.0
2022-10-18,4.88,4.93,4.83,4.93,1505633,4.04115473183416,4.0825600057259,3.99974945794242,4.0825600057259,1818165.72924571,0.0,1.0
2022-10-19,4.83,4.855,4.79,4.83,989137,3.99974945794242,4.02045209488829,3.96662523882902,3.99974945794242,1194457.74297515,0.0,1.0
2022-10-20,4.92,4.98,4.87,4.92,2859777,4.07427895094755,4.12396527961765,4.03287367705581,4.07427895094755,3453397.03279957,0.0,1.0
2022-10-21,4.97,4.98,4.79,4.81,2083543,4.1156842248393,4.12396527961765,3.96662523882902,3.98318734838572,2516035.76569442,0.0,1.0
2022-10-24,5.14,5.16,5.07,5.07,1810233,4.25646215607122,4.27302426562792,4.19849477262278,4.19849477262278,2185993.26831283,0.0,1.0
2022-10-25,5.21,5.215,5.12,5.13,1339883,4.31442953951967,4.31857006690884,4.23990004651453,4.24818110129288,1618010.06739287,0.0,1.0
2022-10-26,5.23,5.26,5.175,5.21,1475807,4.33099164907636,4.35583481341141,4.28544584779544,4.31442953951967,1782148.57829293,0.0,1.0
2022-10-27,5.2,5.27,5.18,5.19,1253581,4.30614848474132,4.36411586818976,4.28958637518462,4.29786742996297,1513793.87475803,0.0,1.0
2022-10-28,5.23,5.24,5.1,5.12,1293914,4.33099164907636,4.33927270385471,4.22333793695783,4.23990004651453,1562499.02293005,0.0,1.0
2022-10-31,5.15,5.1568,5.1,5.1,1519186,4.26474321084957,4.27037432809885,4.22333793695783,4.22333793695783,1834532.00185561,0.0,1.0
2022-11-01,5.22,5.245,5.165,5.23,2210730,4.32271059429801,4.34341323124389,4.2771647930171,4.33099164907636,2669623.68825296,0.0,1.0
2022-11-02,5.17,5.315,5.16,5.26,1489994,4.28130532040627,4.40138061469233,4.27302426562792,4.35583481341141,1799280.45385677,0.0,1.0
2022-11-03,5.13,5.14,5.03,5.04,4258516,4.24818110129288,4.25646215607122,4.16537055350939,4.17365160828774,5142480.17189083,0.0,1.0
2022-11-04,5.33,5.33,5.195,5.25,2364970,4.41380219685985,4.41380219685985,4.30200795735214,4.34755375863306,2855880.15452253,0.0,1.0
2022-11-07,5.35,5.35,5.3,5.33,1214609,4.43036430641655,4.43036430641655,4.3889590325248,4.41380219685985,1466732.23702815,0.0,1.0
2022-11-08,5.35,5.365,5.3,5.33,3140443,4.43036430641655,4.44278588858407,4.3889590325248,4.41380219685985,3792322.45656782,0.0,1.0
2022-11-09,5.25,5.36,5.25,5.3,972106,4.34755375863306,4.4386453611949,4.34755375863306,4.3889590325248,1173891.52229934,0.0,1.0
2022-11-10,5.42,5.42,5.28,5.32,1524709,4.48833168986499,4.48833168986499,4.37239692296811,4.4055211420815,1841201.44209943,0.0,1.0
2022-11-11,5.5,5.51,5.42,5.45,1303546,4.55458012809178,4.56286118287013,4.48833168986499,4.51317485420003,1574130.3914668,0.0,1.0
2022-11-14,5.52,5.58,5.49,5.5,1471140,4.57114223764847,4.62082856631857,4.54629907331343,4.55458012809178,1776512.82279449,0.0,1.0
2022-11-15,5.53,5.62,5.45,5.6,2721451,4.57942329242682,4.65395278543196,4.51317485420003,4.63739067587526,3286357.92521914,0.0,1.0
2022-11-16,5.53,5.59,5.5143,5.58,1196646,4.57942329242682,4.62910962109691,4.56642203642482,4.62082856631857,1445040.55585854,0.0,1.0
2022-11-17,5.54,5.54,5.46,5.46,1315883,4.58770434720517,4.58770434720517,4.52145590897838,4.52145590897838,1589028.25210196,0.0,1.0
2022-11-18,5.61,5.62,5.565,5.6,994836,4.64567173065361,4.65395278543196,4.60840698415104,4.63739067587526,1201339.71653111,0.0,1.0
2022-11-21,5.58,5.6,5.55,5.55,1175519,4.62082856631857,4.63739067587526,4.59598540198352,4.59598540198352,1419528.10537308,0.0,1.0
2022-11-22,5.7,5.7,5.6,5.61,981059,4.72020122365875,4.72020122365875,4.63739067587526,4.64567173065361,1184702.94697849,0.0,1.0
2022-11-23,5.71,5.74,5.675,5.7,1041079,4.7284822784371,4.75332544277215,4.69949858671288,4.72020122365875,1257181.63671851,0.0,1.0
2022-11-25,5.84,5.85,5.78,5.78,962568,4.83613599055563,4.84441704533398,4.78644966188554,4.78644966188554,1162373.66587248,0.0,1.0
2022-11-28,5.69,5.7975,5.69,5.77,1518260,4.7119201688804,4.80094150774765,4.7119201688804,4.77816860710719,1833413.78681564,0.0,1.0
2022-11-29,5.79,5.84,5.74,5.77,2375077,4.79473071666389,4.83613599055563,4.75332544277215,4.77816860710719,2868085.12148692,0.0,1.0
2022-11-30,5.86,5.86,5.71,5.79,2552139,4.85269810011233,4.85269810011233,4.7284822784371,4.79473071666389,3081900.87894687,0.0,1.0
2022-12-01,5.82,5.9,5.785,5.9,1512174,4.81957388099894,4.88582231922573,4.79059018927471,4.88582231922573,1826064.48148812,0.0,1.0
2022-12-02,5.89,5.89,5.82,5.82,875484,4.87754126444738,4.87754126444738,4.81957388099894,4.81957388099894,1057213.14908942,0.0,1.0
2022-12-05,5.76,5.889,5.75,5.85,1432380,4.76988755232884,4.87671315896954,4.76160649755049,4.84441704533398,1729707.19109967,0.0,1.0
2022-12-06,5.76,5.83,5.72,5.8,1542267,4.76988755232884,4.82785493577728,4.73676333321545,4.80301177144224,1862404.05513601,0.0,1.0
2022-12-07,5.76,5.81,5.735,5.78,1186001,4.76988755232884,4.81129282622059,4.74918491538297,4.78644966188554,1432185.91320139,0.0,1.0
2022-12-08,5.76,5.8,5.74,5.8,1351232,4.76988755232884,4.80301177144224,4.75332544277215,4.80301177144224,1631714.84329856,0.0,1.0
2022-12-09,5.78,5.815,5.76,5.76,1260906,4.78644966188554,4.81543335360976,4.76988755232884,4.76988755232884,1522639.36629995,0.0,1.0
2022-12-12,5.79,5.79,5.72,5.76,1675462,4.79473071666389,4.79473071666389,4.73676333321545,4.76988755232884,2023247.09212237,0.0,1.0
2022-12-13,5.86,5.93,5.83,5.92,2705670,4.85269810011233,4.91066548356077,4.82785493577728,4.90238442878242,3267301.17408973,0.0,1.0
2022-12-14,5.87,5.93,5.83,5.84,2911918,4.86097915489068,4.91066548356077,4.82785493577728,4.83613599055563,3516361.2340947,0.0,1.0
2022-12-15,5.62,5.73,5.6041,5.73,2592290,4.65395278543196,4.7450443879938,4.64078590833439,4.7450443879938,3130386.24835293,0.0,1.0
2022-12-16,5.7,5.725,5.655,5.68,2638981,4.72020122365875,4.74090386060462,4.68293647715618,4.70363911410205,3186769.16242575,0.0,1.0
2022-12-19,5.7,5.72,5.6701,5.68,1413088,4.72020122365875,4.73676333321545,4.69544086987149,4.70363911410205,1706410.64190833,0.0,1.0
2022-12-20,5.89,5.92,5.8417,5.85,1371311,4.87754126444738,4.90238442878242,4.83754376986795,4.84441704533398,1655961.75451631,0.0,1.0
2022-12-21,6.03,6.03,5.9616,5.98,1354101,4.99347603134426,4.99347603134426,4.93683361666035,4.95207075745251,1635179.37780146,0.0,1.0
2022-12-22,5.98,6.0,5.91,5.99,1018028,4.95207075745251,4.96863286700921,4.89410337400407,4.96035181223086,1229345.81070723,0.0,1.0
2022-12-23,6.01,6.01,5.92,5.92,961473,4.97691392178756,4.97691392178756,4.90238442878242,4.90238442878242,1161051.37054983,0.0,1.0
2022-12-27,6.0,6.0,5.96,5.99,1192416,4.96863286700921,4.96863286700921,4.93550864789582,4.96035181223086,1439932.51091352,0.0,1.0
2022-12-28,5.99,6.03,5.975,6.01,1037816,4.96035181223086,4.99347603134426,4.94793023006334,4.97691392178756,1253241.31741458,0.0,1.0
2022-12-29,6.05,6.07,6.03,6.05,1248009,5.01003814090095,5.02660025045765,4.99347603134426,5.01003814090095,1507065.263308,0.0,1.0
2022-12-30,6.01,6.0578,5.99,6.03,926555,4.97691392178756,5.01649736362807,4.96035181223086,4.99347603134426,1118885.24445284,0.0,1.0
2023-01-03,6.17,6.205,6.15,6.16,1452871,5.10941079824114,5.13839448996536,5.09284868868444,5.10112974346279,1754451.62347992,0.0,1.0
2023-01-04,6.47,6.48,6.36,6.4,1891735,5.3578424415916,5.36612349636995,5.26675083902976,5.29987505814316,2284413.09788948,0.0,1.0
2023-01-05,6.49,6.5,6.43,6.44,1169110,5.3744045511483,5.38268560592665,5.3247182224782,5.33299927725655,1411788.75311477,0.0,1.0
2023-01-06,6.6,6.6,6.47,6.49,1309420,5.46549615371013,5.46549615371013,5.3578424415916,5.3744045511483,1581223.69075925,0.0,1.0
2023-01-09,6.68,6.73,6.66,6.67,1593833,5.53174459193692,5.57314986582867,5.51518248238022,5.52346353715857,1924673.9004398,0.0,1.0
2023-01-10,6.79,6.79,6.73,6.75,1069568,5.62283619449876,5.62283619449876,5.57314986582867,5.58971197538536,1291584.25904445,0.0,1.0
2023-01-11,6.72,6.76,6.7,6.74,1072374,5.56486881105032,5.59799303016371,5.54830670149362,5.58143092060701,1294972.71628221,0.0,1.0
2023-01-12,6.85,6.8599,6.76,6.81,1091648,5.67252252316885,5.68072076739941,5.59799303016371,5.63939830405545,1318247.52911209,0.0,1.0
2023-01-13,6.89,6.9,6.79,6.8,1684633,5.70564674228224,5.71392779706059,5.62283619449876,5.63111724927711,2034321.76829041,0.0,1.0
2023-01-17,6.93,6.96,6.88,6.95,1286732,5.73877096139564,5.76361412573068,5.6973656875039,5.75533307095234,1553826.21470424,0.0,1.0
2023-01-18,6.88,7.0151,6.87,7.0,1165959,5.6973656875039,5.80924273755939,5.68908463272555,5.79673834484408,1407983.6822822,0.0,1.0
2023-01-19,6.81,6.82,6.72,6.73,1183642,5.63939830405545,5.6476793588338,5.56486881105032,5.57314986582867,1429337.24227342,0.0,1.0
2023-01-20,6.91,6.91,6.8319,6.85,722652,5.72220885183894,5.72220885183894,5.65753381402004,5.67252252316885,872656.949316912,0.0,1.0
2023-01-23,6.98,6.9975,6.94,6.96,1000955,5.78017623528738,5.79466808114949,5.74705201617399,5.76361412573068,1208728.87185465,0.0,1.0
2023-01-24,6.93,6.97,6.88,6.9,1333328,5.73877096139564,5.77189518050903,5.6973656875039,5.71392779706059,1610094.40909154,0.0,1.0
2023-01-25,6.87,6.8775,6.79,6.79,1968500,5.68908463272555,5.69529542380931,5.62283619449876,5.62283619449876,2377112.64167309,0.0,1.0
2023-01-26,7.0,7.01,6.94,7.0,1105908,5.79673834484408,5.80501939962243,5.74705201617399,5.79673834484408,1335467.55769744,0.0,1.0
2023-01-27,6.97,6.99,6.93,6.96,765605,5.77189518050903,5.78845729006573,5.73877096139564,5.76361412573068,924525.94565818,0.0,1.0
2023-01-30,6.95,7.01,6.93,6.97,1039359,5.75533307095234,5.80501939962243,5.73877096139564,5.77189518050903,1255104.60662266,0.0,1.0
2023-01-31,7.06,7.06,6.95,6.96,1278783,5.84642467351417,5.84642467351417,5.75533307095234,5.76361412573068,1544227.19596476,0.0,1.0
2023-02-01,7.39,7.45,7.29,7.335,1714638,6.11969948119968,6.16938580986977,6.03688893341619,6.07415367991876,2070555.07528223,0.0,1.0
2023-02-02,7.38,7.47,7.29,7.45,1987464,6.11141842642133,6.18594791942647,6.03688893341619,6.16938580986977,2400013.10605546,0.0,1.0
2023-02-03,7.4,7.49,7.37,7.43,1828905,6.12798053597803,6.20251002898317,6.10313737164298,6.15282370031307,2208541.12060915,0.0,1.0
2023-02-06,7.26,7.2999,7.22,7.28,1177467,6.01204576908115,6.04508717764676,5.97892154996775,6.02860787863784,1421880.46271419,0.0,1.0
2023-02-07,7.28,7.29,7.18,7.19,1271183,6.02860787863784,6.03688893341619,5.94579733085436,5.95407838563271,1535049.62112264,0.0,1.0
2023-02-08,7.24,7.26,7.21,7.22,1098178,5.99548365952445,6.01204576908115,5.9706404951894,5.97892154996775,1326132.99802249,0.0,1.0
2023-02-09,7.26,7.34,7.26,7.33,1408026,6.01204576908115,6.07829420730793,6.01204576908115,6.07001315252959,1700297.89403322,0.0,1.0
2023-02-10,7.2,7.2153,7.145,7.19,1129939,5.96235944041105,5.97502945422193,5.91681363913014,5.95407838563271,1364486.8078331,0.0,1.0
2023-02-13,7.31,7.33,7.25,7.26,664732,6.05345104297289,6.07001315252959,6.0037647143028,6.01204576908115,802714.168414852,0.0,1.0
2023-02-14,7.4,7.46,7.34,7.35,1128137,6.12798053597803,6.17766686464812,6.07829420730793,6.08657526208628,1362310.756535,0.0,1.0
2023-02-15,7.39,7.39,7.29,7.3,1112201,6.11969948119968,6.11969948119968,6.03688893341619,6.04516998819454,1343066.83118184,0.0,1.0
2023-02-16,7.46,7.49,7.3943,7.4,915115,6.17766686464812,6.20251002898317,6.12326033475437,6.12798053597803,1105070.57916417,0.0,1.0
2023-02-17,7.45,7.47,7.39,7.4,1555599,6.16938580986977,6.18594791942647,6.11969948119968,6.12798053597803,1878503.45353011,0.0,1.0
2023-02-21,7.39,7.4399,7.35,7.36,1018192,6.11969948119968,6.16102194454364,6.08657526208628,6.09485631686463,1229543.85311171,0.0,1.0
2023-02-22,7.34,7.385,7.31,7.34,832849,6.07829420730793,6.1155589538105,6.05345104297289,6.07829420730793,1005728.16180076,0.0,1.0
2023-02-23,7.44,7.46,7.4,7.44,1376355,6.16110475509142,6.17766686464812,6.12798053597803,6.16110475509142,1662052.76602995,0.0,1.0
2023-02-24,7.42,7.435,7.38,7.4,1502797,6.14454264553472,6.15696422770225,6.11141842642133,6.12798053597803,1814741.04473883,0.0,1.0
2023-02-27,7.6,7.62,7.57,7.59,1113743,6.293601631545,6.3101637411017,6.26875846720996,6.28532057676665,1344928.91281428,0.0,1.0
2023-02-28,7.76,7.89,7.74,7.87,1823976,6.42609850799858,6.53375222011711,6.40953639844188,6.51719011056042,2202588.98029378,0.0,1.0
2023-03-01,7.71,7.735,7.665,7.68,1577802,6.38469323410684,6.40539587105271,6.34742848760427,6.35985006977179,1905315.25540111,0.0,1.0
2023-03-02,7.7,7.7099,7.61,7.62,1071679,6.37641217932849,6.38461042355905,6.30188268632335,6.3101637411017,1294133.45121441,0.0,1.0
2023-03-03,7.87,7.87,7.7213,7.74,740236,6.51719011056042,6.51719011056042,6.39405082600637,6.40953639844188,893890.959320051,0.0,1.0
2023-03-06,7.92,7.93,7.88,7.9,917539,6.55859538445216,6.56687643923051,6.52547116533876,6.54203327489546,1107997.74250855,0.0,1.0
2023-03-07,7.69,7.82,7.66,7.82,1522722,6.36813112455014,6.47578483666867,6.34328796021509,6.47578483666867,1838801.98930847,0.0,1.0
2023-03-08,7.71,7.75,7.67,7.69,1060518,6.38469323410684,6.41781745322023,6.35156901499344,6.36813112455014,1280655.6995285,0.0,1.0
2023-03-09,7.57,7.73,7.565,7.7,1879112,6.26875846720996,6.40125534366353,6.26461793982078,6.37641217932849,2269169.8706221,0.0,1.0
2023-03-10,7.32,7.49,7.26,7.44,2697149,6.06173209775124,6.20251002898317,6.01204576908115,6.16110475509142,3257011.42208582,0.0,1.0
2023-03-13,6.87,7.02,6.87,6.97,5877956,5.68908463272555,5.81330045440078,5.68908463272555,5.77189518050903,7098076.4616704,0.0,1.0
2023-03-14,7.05,7.17,7.01,7.08,2387418,5.83814361873582,5.93751627607601,5.80501939962243,5.86298678307087,2882987.81242463,0.0,1.0
2023-03-15,6.53,6.53,6.24,6.245,3187714,5.40752877026169,5.40752877026169,5.16737818168958,5.17151870907875,3849405.76451018,0.0,1.0
2023-03-16,6.73,6.73,6.375,6.41,2218274,5.57314986582867,5.57314986582867,5.27917242119729,5.30815611292151,2678733.6388594,0.0,1.0
2023-03-17,6.39,6.5,6.315,6.5,2205129,5.29159400336481,5.38268560592665,5.2294860925272,5.38268560592665,2662860.05710944,0.0,1.0
2023-03-20,6.61,6.735,6.5,6.51,5996170,5.47377720848848,5.57729039321784,5.38268560592665,5.39096666070499,7240828.80803705,0.0,1.0
2023-03-21,7.05,7.1,6.99,7.01,2825894,5.83814361873582,5.87954889262757,5.78845729006573,5.80501939962243,3412480.74748699,0.0,1.0
2023-03-22,6.94,7.185,6.94,7.17,2473781,5.74705201617399,5.94993785824353,5.74705201617399,5.93751627607601,2987277.66717333,0.0,1.0
2023-03-23,6.78,7.04,6.73,7.02,2174434,5.61455513972041,5.82986256395747,5.57314986582867,5.81330045440078,2625793.52292801,0.0,1.0
2023-03-24,6.65,6.66,6.5,6.6,2444086,5.50690142760188,5.51518248238022,5.38268560592665,5.46549615371013,2951418.70862901,0.0,1.0
2023-03-27,6.79,6.83,6.685,6.69,3200610,5.62283619449876,5.65596041361215,5.5358851193261,5.54002564671527,3864978.65992649,0.0,1.0
2023-03-28,6.83,6.87,6.755,6.76,1200656,5.65596041361215,5.68908463272555,5.59385250277454,5.59799303016371,1449882.9341634,0.0,1.0
2023-03-29,7.08,7.1,6.95,6.99,3230676,5.86298678307087,5.87954889262757,5.75533307095234,5.78845729006573,3901285.62903218,0.0,1.0
2023-03-30,7.14,7.22,7.1101,7.22,1333611,5.91267311174096,5.97892154996775,5.8879127579537,5.97892154996775,1610436.15299685,0.0,1.0
2023-03-31,7.05,7.14,7.04,7.12,1665354,5.83814361873582,5.91267311174096,5.82986256395747,5.89611100218426,2011040.91758235,0.0,1.0
2023-04-03,6.84,6.91,6.79,6.86,1397477,5.94028463268841,6.00107701928025,5.89686149940852,5.95765388600036,1609138.83274209,0.333343,1.0
2023-04-04,6.97,7.07,6.92,7.05,1894187,6.05318477921611,6.14003104577588,6.00976164593623,6.12266179246393,2181080.51737184,0.0,1.0
2023-04-05,7.04,7.055,6.985,7.02,1448616,6.11397716580795,6.12700410579192,6.06621171920008,6.096607912496,1668023.34444969,0.0,1.0
2023-04-06,7.12,7.17,7.08,7.09,1529627,6.18345417905577,6.22687731233566,6.14871567243186,6.15740029908784,1761304.2685574,0.0,1.0
2023-04-10,7.1,7.11,7.01,7.04,897243,6.16608492574382,6.17476955239979,6.08792328584002,6.11397716580795,1033139.40315727,0.0,1.0
2023-04-11,7.09,7.09,7.04,7.07,1100796,6.15740029908784,6.15740029908784,6.11397716580795,6.14003104577588,1267522.53563183,0.0,1.0
2023-04-12,7.23,7.29,7.19,7.25,1458193,6.27898507227152,6.33109283220738,6.24424656564761,6.29635432558347,1679050.87663889,0.0,1.0
2023-04-13,7.3,7.305,7.255,7.26,1022310,6.33977745886336,6.34411977219135,6.30069663891146,6.30503895223945,1177149.04796327,0.0,1.0
2023-04-14,7.43,7.45,7.39,7.4,1054431,6.45267760539106,6.47004685870302,6.41793909876715,6.42662372542313,1214135.09384918,0.0,1.0
2023-04-17,7.37,7.37,7.25,7.29,1156522,6.4005698454552,6.4005698454552,6.29635432558347,6.33109283220738,1331688.79424888,0.0,1.0
2023-04-18,7.46,7.55,7.46,7.53,1510372,6.478731485359,6.55689312526279,6.478731485359,6.53952387195084,1739132.90672142,0.0,1.0
2023-04-19,7.57,7.57,7.46,7.48,1410345,6.57426237857474,6.57426237857474,6.478731485359,6.49610073867095,1623955.81971198,0.0,1.0
2023-04-20,7.44,7.475,7.4,7.42,1295422,6.46136223204704,6.49175842534296,6.42662372542313,6.44399297873509,1491626.58490152,0.0,1.0
2023-04-21,7.39,7.43,7.33,7.36,1724130,6.41793909876715,6.45267760539106,6.36583133883129,6.39188521879922,1985266.68825005,0.0,1.0
2023-04-24,7.49,7.5,7.45,7.45,987619,6.50478536532693,6.5134699919829,6.47004685870302,6.47004685870302,1137203.74993929,0.0,1.0
2023-04-25,7.17,7.305,7.125,7.3,5278668,6.22687731233566,6.34411977219135,6.18779649238376,6.33977745886336,6078174.92806895,0.0,1.0
2023-04-26,7.28,7.3525,7.26,7.29,2335776,6.32240820555141,6.38537174880724,6.30503895223945,6.33109283220738,2689552.57666995,0.0,1.0
2023-04-27,7.65,7.65,7.46,7.48,5233541,6.64373939182256,6.64373939182256,6.478731485359,6.49610073867095,6026212.99373648,0.0,1.0
2023-04-28,7.34,7.35,7.25,7.26,1483244,6.37451596548727,6.38320059214325,6.29635432558347,6.30503895223945,1707896.10049518,0.0,1.0
2023-05-01,7.29,7.43,7.285,7.38,1889299,6.33109283220738,6.45267760539106,6.3267505188794,6.40925447211118,2175452.18100963,0.0,1.0
2023-05-02,7.08,7.235,6.99,7.23,2346216,6.14871567243186,6.28332738559951,6.07055403252807,6.27898507227152,2701573.81881835,0.0,1.0
2023-05-03,6.94,7.05,6.855,6.88,3541589,6.02713089924818,6.12266179246393,5.95331157267238,5.97502313931232,4077997.98459096,0.0,1.0
2023-05-04,6.84,6.865,6.725,6.82,1410817,5.94028463268841,5.96199619932835,5.84041142614467,5.92291537937645,1624499.30882061,0.0,1.0
2023-05-05,6.97,7.0,6.835,6.84,1682538,6.05318477921611,6.07923865918404,5.93594231936042,5.94028463268841,1937375.16493238,0.0,1.0
2023-05-08,7.02,7.05,7.0,7.04,1326350,6.096607912496,6.12266179246393,6.07923865918404,6.11397716580795,1527238.93903618,0.0,1.0
2023-05-09,6.93,6.95,6.86,6.89,988288,6.0184462725922,6.03581552590416,5.95765388600036,5.98370776596829,1137974.07666317,0.0,1.0
2023-05-10,6.92,7.0,6.855,7.0,806125,6.00976164593623,6.07923865918404,5.95331157267238,6.07923865918404,928220.673073128,0.0,1.0
2023-05-11,7.12,7.15,7.01,7.04,1298273,6.18345417905577,6.2095080590237,6.08792328584002,6.11397716580795,1494909.39729281,0.0,1.0
2023-05-12,7.14,7.2499,7.13,7.23,7504943,6.20082343236772,6.29626747931691,6.19213880571175,6.27898507227152,8641641.48591778,0.0,1.0
2023-05-15,6.9,6.91,6.815,6.85,2009136,5.99239239262427,6.00107701928025,5.91857306604847,5.94896925934439,2313439.69014167,0.0,1.0
2023-05-16,6.78,6.875,6.78,6.84,2290071,5.88817687275255,5.97068082598433,5.88817687275255,5.94028463268841,2636925.09847139,0.0,1.0
2023-05-17,6.97,7.0,6.85,6.88,2249501,6.05318477921611,6.07923865918404,5.94896925934439,5.97502313931232,2590210.3672491,0.0,1.0
2023-05-18,7.04,7.04,6.96,7.0,1583986,6.11397716580795,6.11397716580795,6.04450015256014,6.07923865918404,1823896.4813874,0.0,1.0
2023-05-19,7.02,7.075,7.0,7.04,1118553,6.096607912496,6.14437335910387,6.07923865918404,6.11397716580795,1287969.0104239,0.0,1.0
2023-05-22,7.06,7.085,7.01,7.065,973893,6.13134641911991,6.15305798575985,6.08792328584002,6.1356887324479,1121398.81031007,0.0,1.0
2023-05-23,6.95,7.025,6.93,7.0,683180,6.03581552590416,6.10095022582399,6.0184462725922,6.07923865918404,786654.42633599,0.0,1.0
2023-05-24,6.84,6.86,6.805,6.85,837222,5.94028463268841,5.95765388600036,5.90988843939249,5.94896925934439,964027.62394372,0.0,1.0
2023-05-25,6.89,6.93,6.85,6.87,1009072,5.98370776596829,6.0184462725922,5.94896925934439,5.96633851265634,1161906.02080229,0.0,1.0
2023-05-26,6.99,7.0,6.885,6.89,671075,6.07055403252807,6.07923865918404,5.97936545264031,5.98370776596829,772716.00332771,0.0,1.0
2023-05-30,6.85,6.865,6.775,6.84,1263099,5.94896925934439,5.96199619932835,5.88383455942456,5.94028463268841,1454407.94410047,0.0,1.0
2023-05-31,6.52,6.65,6.465,6.65,2365671,5.66237657969714,5.77527672622484,5.61461113308926,5.77527672622484,2723975.4726495,0.0,1.0
2023-06-01,6.74,6.76,6.6604,6.68,2946146,5.85343836612864,5.87080761944059,5.78430873794706,5.80133060619277,3392369.20216059,0.0,1.0
2023-06-02,7.0,7.01,6.93,6.94,2298791,6.07923865918404,6.08792328584002,6.0184462725922,6.02713089924818,2646965.82946125,0.0,1.0
2023-06-05,6.94,6.98,6.88,6.98,1132000,6.02713089924818,6.06186940587209,5.97502313931232,6.06186940587209,1303452.69271984,0.0,1.0
2023-06-06,7.02,7.02,6.86,6.86,1021085,6.096607912496,6.096607912496,5.95765388600036,5.95765388600036,1175738.50949279,0.0,1.0
2023-06-07,6.98,7.025,6.9323,6.95,1236753,6.06186940587209,6.10095022582399,6.02044373672308,6.03581552590416,1424071.57957539,0.0,1.0
2023-06-08,7.14,7.14,7.0881,7.14,897761,6.20082343236772,6.20082343236772,6.1557502200232,6.20082343236772,1033735.85942479,0.0,1.0
2023-06-09,7.07,7.07,6.995,7.02,2197529,6.14003104577588,6.14003104577588,6.07489634585606,6.096607912496,2530366.68938157,0.0,1.0
2023-06-12,7.09,7.12,7.06,7.07,752586,6.15740029908784,6.18345417905577,6.13134641911991,6.14003104577588,866572.657423369,0.0,1.0
2023-06-13,7.07,7.09,7.035,7.04,1351116,6.14003104577588,6.15740029908784,6.10963485247996,6.11397716580795,1555755.99679935,0.0,1.0
2023-06-14,7.29,7.41,7.24,7.36,1402114,6.33109283220738,6.43530835207911,6.2876696989275,6.39188521879922,1614478.15265034,0.0,1.0
2023-06-15,7.39,7.42,7.345,7.35,1011209,6.41793909876715,6.44399297873509,6.37885827881526,6.38320059214325,1164366.69077079,0.0,1.0
2023-06-16,7.45,7.49,7.395,7.44,1079221,6.47004685870302,6.50478536532693,6.42228141209514,6.46136223204704,1242679.78665177,0.0,1.0
2023-06-20,7.36,7.41,7.35,7.41,700413,6.39188521879922,6.43530835207911,6.38320059214325,6.43530835207911,806497.536100691,0.0,1.0
2023-06-21,7.41,7.45,7.355,7.39,716114,6.43530835207911,6.47004685870302,6.38754290547124,6.41793909876715,824576.609182311,0.0,1.0
2023-06-22,7.36,7.415,7.3515,7.39,1055243,6.39188521879922,6.4396506654071,6.38450328614164,6.41793909876715,1215070.07934962,0.0,1.0
2023-06-23,7.21,7.26,7.205,7.23,692289,6.26161581895957,6.30503895223945,6.25727350563158,6.27898507227152,797143.075256471,0.0,1.0
2023-06-26,7.33,7.38,7.33,7.34,956343,6.36583133883129,6.40925447211118,6.36583133883129,6.37451596548727,1101190.68773301,0.0,1.0
2023-06-27,7.45,7.465,7.34,7.36,1048633,6.47004685870302,6.48307379868698,6.37451596548727,6.39188521879922,1207458.92890891,0.0,1.0
2023-06-28,7.49,7.51,7.43,7.44,597907,6.50478536532693,6.52215461863888,6.45267760539106,6.46136223204704,688465.979810991,0.0,1.0
2023-06-29,7.58,7.6,7.53,7.53,623876,6.58294700523072,6.60031625854268,6.53952387195084,6.53952387195084,718368.243925163,0.0,1.0
2023-06-30,7.68,7.748,7.66,7.73,974930,6.66979327179049,6.72884873305114,6.65242401847854,6.71321640507038,1122592.87430508,0.0,1.0
2023-07-03,7.74,7.765,7.715,7.75,488979,6.72190103172636,6.7436125983663,6.70018946508641,6.73058565838233,563039.747556056,0.0,1.0
2023-07-05,7.56,7.61,7.54,7.61,940753,6.56557775191877,6.60900088519865,6.54820849860681,6.60900088519865,1083239.42670872,0.0,1.0
2023-07-06,7.45,7.51,7.375,7.51,990251,6.47004685870302,6.52215461863888,6.40491215878319,6.52215461863888,1140234.39259586,0.0,1.0
2023-07-07,7.59,7.63,7.48,7.48,725244,6.5916316318867,6.62637013851061,6.49610073867095,6.49610073867095,835089.438762287,0.0,1.0
2023-07-10,7.58,7.635,7.55,7.6,537125,6.58294700523072,6.6307124518386,6.55689312526279,6.60031625854268,618477.939555782,0.0,1.0
2023-07-11,7.68,7.69,7.62,7.67,745257,6.66979327179049,6.67847789844647,6.61768551185463,6.66110864513452,858133.607259992,0.0,1.0
2023-07-12,7.89,7.935,7.79,7.79,1110801,6.85217043156602,6.89125125151791,6.76532416500624,6.76532416500624,1279042.89269072,0.0,1.0
2023-07-13,7.97,8.025,7.925,7.98,1107906,6.92164744481383,6.96941289142171,6.88256662486194,6.93033207146981,1275709.41606048,0.0,1.0
2023-07-14,7.93,8.03,7.92,8.03,589308,6.88690893818992,6.9737552047497,6.87822431153395,6.9737552047497,678564.57547822,0.0,1.0
2023-07-17,8.04,8.04,7.94,7.94,933848,6.98243983140567,6.98243983140567,6.8955935648459,6.8955935648459,1075288.59557512,0.0,1.0
2023-07-18,8.06,8.09,7.98,7.98,624820,6.99980908471763,7.02586296468556,6.93033207146981,6.93033207146981,719455.222142413,0.0,1.0
2023-07-19,7.98,7.985,7.91,7.95,610845,6.93033207146981,6.9346743847978,6.86953968487797,6.90427819150188,703363.568979198,0.0,1.0
2023-07-20,8.02,8.08,8.005,8.05,587985,6.96507057809372,7.01717833802958,6.95204363810975,6.99112445806165,677041.193930102,0.0,1.0
2023-07-21,7.91,7.95,7.8901,7.95,707969,6.86953968487797,6.90427819150188,6.85225727783258,6.90427819150188,815197.967678598,0.0,1.0
2023-07-24,7.86,7.9,7.84,7.85,444693,6.82611655159808,6.86085505822199,6.80874729828613,6.81743192494211,512046.191063308,0.0,1.0
2023-07-25,7.86,7.895,7.84,7.87,644276,6.82611655159808,6.856512744894,6.80874729828613,6.83480117825406,741858.027433541,0.0,1.0
2023-07-26,7.89,7.93,7.815,7.82,560425,6.85217043156602,6.88690893818992,6.78703573164619,6.79137804497418,645306.956994273,0.0,1.0
2023-07-27,7.85,7.96,7.82,7.93,1146556,6.81743192494211,6.91296281815786,6.79137804497418,6.88690893818992,1320213.34412905,0.0,1.0
2023-07-28,8.05,8.14,8.048,8.09,973119,6.99112445806165,7.06928609796545,6.98938753273046,7.02586296468556,1120507.58028873,0.0,1.0
2023-07-31,7.94,7.99,7.94,7.95,1271416,6.8955935648459,6.93901669812579,6.8955935648459,6.90427819150188,1463984.63672004,0.0,1.0
2023-08-01,7.68,7.76,7.65,7.75,1866586,6.66979327179049,6.73927028503831,6.64373939182256,6.73058565838233,2149299.070577,0.0,1.0
2023-08-02,7.5,7.55,7.475,7.55,782126,6.5134699919829,6.55689312526279,6.49175842534296,6.55689312526279,900586.785111484,0.0,1.0
2023-08-03,7.55,7.565,7.46,7.49,1054176,6.55689312526279,6.56992006524676,6.478731485359,6.50478536532693,1213841.47155533,0.0,1.0
2023-08-04,7.61,7.67,7.59,7.61,1308212,6.60900088519865,6.66110864513452,6.5916316318867,6.60900088519865,1506353.7579933,0.0,1.0
2023-08-07,7.7,7.71,7.645,7.67,746557,6.68716252510245,6.69584715175843,6.63939707849457,6.66110864513452,859630.505228663,0.0,1.0
2023-08-08,7.59,7.59,7.405,7.46,1155265,6.5916316318867,6.5916316318867,6.43096603875112,6.478731485359,1330241.40905918,0.0,1.0
2023-08-09,7.62,7.65,7.551,7.58,1784961,6.61768551185463,6.64373939182256,6.55776158792839,6.58294700523072,2055311.15004408,0.0,1.0
2023-08-10,7.88,7.9684,7.833,7.84,1828637,6.84348580491004,6.92025790454888,6.80266805962695,6.80874729828613,2105602.31595153,0.0,1.0
2023-08-11,7.88,7.92,7.86,7.9,3225700,6.84348580491004,6.87822431153395,6.82611655159808,6.86085505822199,3714264.4442636,0.0,1.0
2023-08-14,7.84,7.895,7.8323,7.86,791238,6.80874729828613,6.856512744894,6.80206013576103,6.82611655159808,911078.888411892,0.0,1.0
2023-08-15,7.74,7.8,7.73,7.8,691793,6.72190103172636,6.77400879166222,6.71321640507038,6.77400879166222,796571.951108425,0.0,1.0
2023-08-16,7.7,7.755,7.6825,7.72,1845343,6.68716252510245,6.73492797171032,6.67196442845449,6.7045317784144,2124838.60630893,0.0,1.0
2023-08-17,7.67,7.75,7.64,7.75,1200625,6.66110864513452,6.73058565838233,6.63505476516659,6.73058565838233,1382471.63356604,0.0,1.0
2023-08-18,7.69,7.69,7.6,7.62,1184193,6.67847789844647,6.67847789844647,6.60031625854268,6.61768551185463,1363550.84324204,0.0,1.0
2023-08-21,7.75,7.77,7.69,7.72,809668,6.73058565838233,6.74795491169429,6.67847789844647,6.7045317784144,932300.295767747,0.0,1.0
2023-08-22,7.69,7.82,7.68,7.82,759938,6.67847789844647,6.79137804497418,6.66979327179049,6.79137804497418,875038.191166193,0.0,1.0
2023-08-23,7.7,7.73,7.64,7.64,1357246,6.68716252510245,6.71321640507038,6.63505476516659,6.63505476516659,1562814.44645162,0.0,1.0
2023-08-24,7.74,7.815,7.74,7.74,611484,6.72190103172636,6.78703573164619,6.72190103172636,6.72190103172636,704099.351903798,0.0,1.0
2023-08-25,7.77,7.82,7.7017,7.82,618549,6.74795491169429,6.79137804497418,6.68863891163396,6.79137804497418,712234.416633538,0.0,1.0
2023-08-28,7.92,7.94,7.88,7.88,613284,6.87822431153395,6.8955935648459,6.84348580491004,6.84348580491004,706171.979860419,0.0,1.0
2023-08-29,8.05,8.05,7.935,7.96,846363,6.99112445806165,6.99112445806165,6.89125125151791,6.91296281815786,974553.11958343,0.0,1.0
2023-08-30,8.08,8.18,8.075,8.12,654470,7.01717833802958,7.10402460458935,7.01283602470159,7.05191684465349,753596.010427875,0.0,1.0
2023-08-31,7.94,8.025,7.88,8.02,1197236,6.8955935648459,6.96941289142171,6.84348580491004,6.96507057809372,1378569.33570771,0.0,1.0
2023-09-01,7.81,8.01,7.81,8.01,2058788,6.7826934183182,6.95638595143774,6.7826934183182,6.95638595143774,2370611.9808651,0.0,1.0
2023-09-05,7.67,7.78,7.66,7.76,1145616,6.66110864513452,6.75663953835027,6.65242401847854,6.73927028503831,1319130.97175171,0.0,1.0
2023-09-06,7.52,7.6,7.5,7.57,1419033,6.53083924529486,6.60031625854268,6.5134699919829,6.57426237857474,1633959.70398261,0.0,1.0
2023-09-07,7.43,7.51,7.43,7.49,566760,6.45267760539106,6.52215461863888,6.45267760539106,6.50478536532693,652601.455941606,0.0,1.0
2023-09-08,7.48,7.505,7.415,7.44,540147,6.49610073867095,6.51781230531089,6.4396506654071,6.46136223204704,621957.651602954,0.0,1.0
2023-09-11,7.6,7.65,7.59,7.61,848232,6.60031625854268,6.64373939182256,6.5916316318867,6.60900088519865,976705.198278388,0.0,1.0
2023-09-12,7.64,7.66,7.59,7.6,865791,6.63505476516659,6.65242401847854,6.5916316318867,6.60031625854268,996923.683995233,0.0,1.0
2023-09-13,7.62,7.71,7.6,7.7,598992,6.61768551185463,6.69584715175843,6.60031625854268,6.68716252510245,689715.313884844,0.0,1.0
2023-09-14,7.73,7.76,7.715,7.72,594965,6.71321640507038,6.73927028503831,6.70018946508641,6.7045317784144,685078.384561891,0.0,1.0
2023-09-15,7.67,7.71,7.66,7.68,837015,6.66110864513452,6.69584715175843,6.65242401847854,6.66979327179049,963789.271728708,0.0,1.0
2023-09-18,7.63,7.69,7.5919,7.69,762460,6.62637013851061,6.67847789844647,6.59328171095134,6.67847789844647,877942.173225415,0.0,1.0
2023-09-19,7.8,7.82,7.73,7.75,600092,6.77400879166222,6.79137804497418,6.71321640507038,6.73058565838233,690981.919858335,0.0,1.0
2023-09-20,7.93,8.05,7.93,8.0,1048915,6.88690893818992,6.99112445806165,6.88690893818992,6.94770132478176,1207783.64062211,0.0,1.0
2023-09-21,7.93,8.0,7.91,7.92,1018303,6.88690893818992,6.94770132478176,6.86953968487797,6.87822431153395,1172535.14783984,0.0,1.0
2023-09-22,7.93,7.995,7.91,7.99,636413,6.88690893818992,6.94335901145378,6.86953968487797,6.93901669812579,732804.097643033,0.0,1.0
2023-09-25,7.84,7.85,7.775,7.84,759123,6.80874729828613,6.81743192494211,6.75229722502228,6.80874729828613,874099.751285834,0.0,1.0
2023-09-26,7.72,7.84,7.72,7.77,781200,6.7045317784144,6.80874729828613,6.7045317784144,6.74795491169429,899520.533173799,0.0,1.0
2023-09-27,7.82,7.86,7.77,7.86,1512091,6.79137804497418,6.82611655159808,6.74795491169429,6.82611655159808,1741112.26642,0.0,1.0
2023-09-28,8.06,8.12,7.995,8.0,3330986,6.99980908471763,7.05191684465349,6.94335901145378,6.94770132478176,3835497.0592863,0.0,1.0
2023-09-29,8.05,8.19,8.03,8.17,922553,6.99112445806165,7.11270923124533,6.9737552047497,7.09533997793338,1062282.85514732,0.0,1.0
2023-10-02,8.02,8.175,8.0,8.16,1077759,6.96507057809372,7.09968229126137,6.94770132478176,7.0866553512774,1240996.352167,0.0,1.0
2023-10-03,8.03,8.11,8.02,8.1,1542047,6.9737552047497,7.04323221799751,6.96507057809372,7.03454759134154,1775605.40145808,0.0,1.0
2023-10-04,8.04,8.045,7.955,8.04,1181597,6.98243983140567,6.98678214473366,6.90862050482987,6.98243983140567,1360561.6531446,0.0,1.0
2023-10-05,8.11,8.15,8.03,8.11,1326700,7.04323221799751,7.07797072462142,6.9737552047497,7.04323221799751,1527641.95002775,0.0,1.0
2023-10-06,8.0,8.04,7.8116,7.87,1041710,7.09404596856164,7.12951619840444,6.92698118600201,6.97876772157251,1174742.88113328,0.16851,1.0
2023-10-09,7.87,7.88,7.8,7.81,726276,6.97876772157251,6.98763527903321,6.9166948193476,6.9255623768083,819025.986827381,0.0,1.0
2023-10-10,8.09,8.175,8.06,8.13,932744,7.17385398570796,7.24922822412392,7.14725131332585,7.20932421555076,1051861.24153534,0.0,1.0
2023-10-11,8.24,8.2788,8.21,8.21,1295661,7.30686734761849,7.34127347056601,7.28026467523638,7.28026467523638,1461125.01186705,0.0,1.0
2023-10-12,8.16,8.23,8.13,8.23,792872,7.23592688793287,7.29799979015778,7.20932421555076,7.29799979015778,894126.712472668,0.0,1.0
2023-10-13,8.01,8.14,8.0,8.1,944301,7.10291352602234,7.21819177301147,7.09404596856164,7.18272154316866,1064894.14270482,0.0,1.0
2023-10-16,8.12,8.13,8.06,8.12,799467,7.20045665809006,7.20932421555076,7.14725131332585,7.20045665809006,901563.935213233,0.0,1.0
2023-10-17,8.2,8.22,8.07,8.07,1566340,7.27139711777568,7.28913223269708,7.15611887078655,7.15611887078655,1766371.41280615,0.0,1.0
2023-10-18,8.01,8.135,8.01,8.13,729040,7.10291352602234,7.21375799428111,7.10291352602234,7.20932421555076,822142.966911524,0.0,1.0
2023-10-19,8.03,8.12,8.01,8.03,2113231,7.12064864094374,7.20045665809006,7.10291352602234,7.12064864094374,2383103.81338391,0.0,1.0
2023-10-20,7.95,8.03,7.935,8.02,1443682,7.04970818125813,7.12064864094374,7.03640684506707,7.11178108348304,1628049.21918792,0.0,1.0
2023-10-23,7.93,8.02,7.9,7.93,729233,7.03197306633672,7.11178108348304,7.00537039395462,7.03197306633672,822360.614218413,0.0,1.0
2023-10-24,7.79,7.845,7.77,7.82,751261,6.90782726188689,6.95659882792075,6.89009214696549,6.934429934269,847201.727566277,0.0,1.0
2023-10-25,7.78,7.87,7.76,7.86,1883744,6.89895970442619,6.97876772157251,6.88122458950479,6.96990016411181,2124309.88843106,0.0,1.0
2023-10-26,7.82,7.85,7.7825,7.83,796861,6.934429934269,6.96103260665111,6.90117659379137,6.9432974917297,898625.132717113,0.0,1.0
2023-10-27,7.79,7.92,7.77,7.92,797182,6.90782726188689,7.02310550887602,6.89009214696549,7.02310550887602,898987.126424425,0.0,1.0
2023-10-30,7.91,7.965,7.9,7.91,1255127,7.01423795141532,7.06300951744918,7.00537039395462,7.01423795141532,1415414.56659547,0.0,1.0
2023-10-31,7.83,7.841,7.765,7.79,1417555,6.9432974917297,6.95305180493647,6.88565836823514,6.90782726188689,1598585.63790775,0.0,1.0
2023-11-01,7.99,8.0469,7.945,8.0,1025395,7.08517841110094,7.13563481305233,7.04527440252778,7.09404596856164,1156344.35361056,0.0,1.0
2023-11-02,8.13,8.14,8.03,8.03,1080297,7.20932421555076,7.21819177301147,7.12064864094374,7.12064864094374,1218257.68232967,0.0,1.0
2023-11-03,8.26,8.29,8.19,8.19,1007053,7.32460246253989,7.351205134922,7.26252956031498,7.26252956031498,1135659.96551239,0.0,1.0
2023-11-06,8.25,8.31,8.23,8.3,1455292,7.31573490507919,7.3689402498434,7.29799979015778,7.3600726923827,1641141.88878883,0.0,1.0
2023-11-07,8.21,8.25,8.175,8.18,565301,7.28026467523638,7.31573490507919,7.24922822412392,7.25366200285427,637493.472701157,0.0,1.0
2023-11-08,8.33,8.385,8.305,8.33,881201,7.3866753647648,7.43544693079867,7.36450647111305,7.3866753647648,993735.878121094,0.0,1.0
2023-11-09,8.41,8.52,8.39,8.45,926954,7.45761582445042,7.55515895651814,7.43988070952902,7.49308605429323,1045331.82232869,0.0,1.0
2023-11-10,8.48,8.48,8.4001,8.45,832894,7.51968872667534,7.51968872667534,7.44883694256433,7.49308605429323,939259.772142552,0.0,1.0
2023-11-13,8.53,8.54,8.465,8.49,656189,7.56402651397884,7.57289407143955,7.50638739048428,7.52855628413604,739988.438651797,0.0,1.0
2023-11-14,8.89,8.91,8.76,8.76,1305051,7.88325858256412,7.90099369748552,7.76798033557499,7.76798033557499,1471714.17358561,0.0,1.0
2023-11-15,8.84,8.955,8.82,8.91,3073392,7.83892079526061,7.94089770605868,7.82118568033921,7.90099369748552,3465883.37726619,0.0,1.0
2023-11-16,8.87,8.89,8.8,8.86,2946359,7.86552346764271,7.88325858256412,7.8034505654178,7.85665591018201,3322627.46878974,0.0,1.0
2023-11-17,9.01,9.02,8.95,8.97,1885729,7.98966927209254,7.99853682955325,7.93646392732833,7.95419904224974,2126548.38534388,0.0,1.0
2023-11-20,9.03,9.05,8.99,9.03,1296415,8.00740438701395,8.02513950193535,7.97193415717114,8.00740438701395,1461975.30238204,0.0,1.0
2023-11-21,9.02,9.0503,8.99,9.04,816410,7.99853682955325,8.02540552865917,7.97193415717114,8.01627194447465,920670.662263027,0.0,1.0
2023-11-22,9.07,9.07,9.015,9.06,648977,8.04287461685676,8.04287461685676,7.9941030508229,8.03400705939606,731855.421152941,0.0,1.0
2023-11-24,9.12,9.215,9.115,9.19,773951,8.08721240416027,8.17145420003694,8.08277862542992,8.14928530638518,872789.38245383,0.0,1.0
2023-11-27,9.17,9.17,9.115,9.14,677530,8.13155019146378,8.13155019146378,8.08277862542992,8.10494751908167,764054.817803638,0.0,1.0
2023-11-28,9.34,9.395,9.315,9.37,1350114,8.28229866829571,8.33107023432957,8.26012977464396,8.30890134067782,1522532.00047842,0.0,1.0
2023-11-29,9.45,9.52,9.45,9.5,2838826,8.37984180036343,8.44191470258835,8.37984180036343,8.42417958766694,3201361.83225279,0.0,1.0
2023-11-30,9.29,9.31,9.21,9.26,2202712,8.2379608809922,8.25569599591361,8.16702042130659,8.2113582086101,2484012.09663615,0.0,1.0
2023-12-01,9.28,9.33,9.235,9.29,1319628,8.2290933235315,8.27343111083501,8.18918931495834,8.2379608809922,1488152.74764008,0.0,1.0
2023-12-04,9.39,9.41,9.33,9.35,1799861,8.32663645559922,8.34437157052063,8.27343111083501,8.29116622575641,2029714.50478484,0.0,1.0
2023-12-05,9.26,9.345,9.25,9.33,836468,8.2113582086101,8.28673244702606,8.20249065114939,8.27343111083501,943290.194291874,0.0,1.0
2023-12-06,9.2,9.325,9.19,9.31,706834,8.15815286384588,8.26899733210466,8.14928530638518,8.25569599591361,797101.121850571,0.0,1.0
2023-12-07,9.13,9.14,9.02,9.05,899196,8.09607996162097,8.10494751908167,7.99853682955325,8.02513950193535,1014028.95214937,0.0,1.0
2023-12-08,9.14,9.16,9.07,9.08,683517,8.10494751908167,8.12268263400308,8.04287461685676,8.05174217431746,770806.395142193,0.0,1.0
2023-12-11,9.11,9.12,9.06,9.09,813227,8.07834484669956,8.08721240416027,8.03400705939606,8.06060973177816,917081.173258749,0.0,1.0
2023-12-12,9.08,9.1,9.03,9.05,678670,8.05174217431746,8.06947728923886,8.00740438701395,8.02513950193535,765340.402932409,0.0,1.0
2023-12-13,9.21,9.2387,9.04,9.08,826252,8.16702042130659,8.1924703112188,8.01627194447465,8.05174217431746,931769.547208082,0.0,1.0
2023-12-14,9.18,9.22,9.09,9.14,785850,8.14041774892448,8.17588797876729,8.06060973177816,8.10494751908167,886207.95916194,0.0,1.0
2023-12-15,8.95,9.035,8.95,8.98,1074502,7.93646392732833,8.0118381657443,7.93646392732833,7.96306659971044,1211722.62459175,0.0,1.0
2023-12-18,8.96,8.99,8.95,8.97,830505,7.94533148478903,7.97193415717114,7.93646392732833,7.95419904224974,936565.681903401,0.0,1.0
2023-12-19,9.08,9.09,9.0,9.01,787430,8.05174217431746,8.06060973177816,7.98080171463184,7.98966927209254,887989.735042167,0.0,1.0
2023-12-20,8.82,8.965,8.81,8.92,1007925,7.82118568033921,7.94976526351938,7.8123181228785,7.90986125494623,1136643.32536527,0.0,1.0
2023-12-21,9.02,9.04,8.9705,9.03,980638,7.99853682955325,8.01627194447465,7.95464242012277,8.00740438701395,1105871.60483126,0.0,1.0
2023-12-22,9.03,9.0999,9.0,9.09,1026439,8.00740438701395,8.06938861366426,7.98080171463184,8.06060973177816,1157521.67893901,0.0,1.0
2023-12-26,9.12,9.12,9.02,9.02,413825,8.08721240416027,8.08721240416027,7.99853682955325,7.99853682955325,466673.040275103,0.0,1.0
2023-12-27,9.14,9.14,9.09,9.11,713963,8.10494751908167,8.10494751908167,8.06060973177816,8.07834484669956,805140.539730402,0.0,1.0
2023-12-28,9.02,9.08,9.02,9.06,597140,7.99853682955325,8.05174217431746,7.99853682955325,8.03400705939606,673398.512100224,0.0,1.0
2023-12-29,9.11,9.1287,9.055,9.09,773997,8.07834484669956,8.09492717915108,8.0295732806657,8.06060973177816,872841.256941483,0.0,1.0
2024-01-02,9.2,9.21,9.15,9.15,804195,8.15815286384588,8.16702042130659,8.11381507654237,8.11381507654237,906895.730378872,0.0,1.0
2024-01-03,9.05,9.09,9.02,9.07,570730,8.02513950193535,8.06060973177816,7.99853682955325,8.04287461685676,643615.789950365,0.0,1.0
2024-01-04,9.18,9.2599,9.16,9.19,1056892,8.14041774892448,8.21126953303549,8.12268263400308,8.14928530638518,1191863.717471,0.0,1.0
2024-01-05,9.29,9.365,9.26,9.27,572289,8.2379608809922,8.30446756194747,8.2113582086101,8.2202257660708,645373.883999272,0.0,1.0
2024-01-08,9.42,9.43,9.36,9.42,558200,8.35323912798133,8.36210668544203,8.30003378321712,8.35323912798133,629485.630596418,0.0,1.0
2024-01-09,9.16,9.1986,9.06,9.12,1880165,8.12268263400308,8.15691140580138,8.03400705939606,8.08721240416027,2120273.82775047,0.0,1.0
2024-01-10,9.18,9.22,9.15,9.17,582997,8.14041774892448,8.17588797876729,8.11381507654237,8.13155019146378,657449.362559692,0.0,1.0
2024-01-11,9.07,9.19,9.0205,9.17,702033,8.04287461685676,8.14928530638518,7.99898020742628,8.13155019146378,791687.00412844,0.0,1.0
2024-01-12,9.07,9.13,9.02,9.08,644804,8.04287461685676,8.09607996162097,7.99853682955325,8.05174217431746,727149.502957887,0.0,1.0
2024-01-16,8.79,8.85,8.7401,8.79,1095331,7.7945830079571,7.84778835272131,7.7503338962282,7.7945830079571,1235211.61814189,0.0,1.0
2024-01-17,8.76,8.77,8.695,8.7,723537,7.76798033557499,7.77684789303569,7.71034121208043,7.71477499081078,815937.199399571,0.0,1.0
2024-01-18,8.79,8.81,8.715,8.8,536709,7.7945830079571,7.8123181228785,7.72807632700183,7.8034505654178,605250.09550658,0.0,1.0
2024-01-19,8.75,8.75,8.63,8.66,626143,7.75911277811429,7.75911277811429,7.65270208858587,7.67930476096797,706105.376564911,0.0,1.0
2024-01-22,8.85,8.87,8.82,8.82,588116,7.84778835272131,7.86552346764271,7.82118568033921,7.82118568033921,663222.090870374,0.0,1.0
2024-01-23,8.8,8.82,8.75,8.77,1316347,7.8034505654178,7.82118568033921,7.75911277811429,7.77684789303569,1484452.74342297,0.0,1.0
2024-01-24,8.9,8.945,8.8895,8.93,601956,7.89212614002482,7.93203014859798,7.88281520469108,7.91872881240693,678829.545416155,0.0,1.0
2024-01-25,8.76,8.83,8.71,8.82,1424047,7.76798033557499,7.83005323779991,7.72364254827148,7.82118568033921,1605906.70690422,0.0,1.0
2024-01-26,8.78,8.78,8.72,8.75,598482,7.7857154504964,7.7857154504964,7.73251010573219,7.75911277811429,674911.893892163,0.0,1.0
2024-01-29,8.85,8.85,8.645,8.68,1104791,7.84778835272131,7.84778835272131,7.66600342477692,7.69703987588938,1245879.71929819,0.0,1.0
2024-01-30,9.33,9.36,9.21,9.21,1287548,8.27343111083501,8.30003378321712,8.16702042130659,8.16702042130659,1451975.93103396,0.0,1.0
2024-01-31,9.33,9.48,9.33,9.45,1679214,8.27343111083501,8.40644447274554,8.27343111083501,8.37984180036343,1893660.12844202,0.0,1.0
2024-02-01,9.5,9.5,9.3495,9.49,1634096,8.42417958766694,8.42417958766694,8.29072284788338,8.41531203020624,1842780.27770528,0.0,1.0
2024-02-02,9.65,9.69,9.61,9.62,1977645,8.55719294957748,8.59266317942028,8.52172271973467,8.53059027719537,2230202.63332292,0.0,1.0
2024-02-05,9.64,9.64,9.55,9.6,1983465,8.54832539211677,8.54832539211677,8.46851737497045,8.51285516227396,2236765.88371717,0.0,1.0
2024-02-06,9.71,9.8,9.71,9.8,2022801,8.61039829434169,8.69020631148801,8.61039829434169,8.69020631148801,2281125.33689729,0.0,1.0
2024-02-07,9.7,9.7,9.59,9.68,2257773,8.60153073688099,8.60153073688099,8.50398760481326,8.58379562195958,2546104.73064953,0.0,1.0
2024-02-08,9.81,9.82,9.7795,9.79,1842448,8.69907386894871,8.70794142640941,8.67202781869357,8.6813387540273,2077740.13099446,0.0,1.0
2024-02-09,9.92,9.92,9.775,9.81,1347522,8.79661700101643,8.79661700101643,8.66803741783625,8.69907386894871,1519608.98586984,0.0,1.0
2024-02-12,10.0,10.01,9.9,9.93,2118225,8.86755746070205,8.87642501816275,8.77888188609503,8.80548455847713,2388735.57841293,0.0,1.0
2024-02-13,9.86,9.96,9.84,9.91,3265084,8.74341165625222,8.83208723085924,8.72567654133081,8.78774944355573,3682055.64437527,0.0,1.0
2024-02-14,9.88,9.9,9.82,9.86,530672,8.76114677117362,8.77888188609503,8.70794142640941,8.74341165625222,598442.132855361,0.0,1.0
2024-02-15,9.71,9.78,9.65,9.65,1819956,8.61039829434169,8.6724711965666,8.55719294957748,8.55719294957748,2052375.76194506,0.0,1.0
2024-02-16,9.67,9.73,9.625,9.69,730936,8.57492806449888,8.62813340926309,8.53502405592572,8.59266317942028,824281.097967795,0.0,1.0
2024-02-20,9.91,9.91,9.74,9.74,1709246,8.78774944355573,8.78774944355573,8.63700096672379,8.63700096672379,1927527.40264136,0.0,1.0
2024-02-21,10.0,10.06,9.98,10.0,2466907,8.86755746070205,8.92076280546626,8.84982234578064,8.86755746070205,2781946.4502288,0.0,1.0
2024-02-22,10.09,10.155,10.045,10.11,1908679,8.94736547784836,9.00500460134293,8.9074614692752,8.96510059276977,2152429.24385729,0.0,1.0
2024-02-23,10.23,10.25,10.13,10.14,1433889,9.07151128229819,9.0892463972196,8.98283570769117,8.99170326515187,1617005.59184928,0.0,1.0
2024-02-26,10.23,10.25,10.19,10.21,531668,9.07151128229819,9.0892463972196,9.03604105245538,9.05377616737679,599565.328283656,0.0,1.0
2024-02-27,10.14,10.17,10.1,10.11,661532,8.99170326515187,9.01830593753398,8.95623303530907,8.96510059276977,746013.773163221,0.0,1.0
2024-02-28,10.02,10.12,10.015,10.1,1019894,8.88529257562345,8.97396815023047,8.8808587968931,8.95623303530907,1150140.84151111,0.0,1.0
2024-02-29,9.95,9.97,9.88,9.97,931272,8.82321967339854,8.84095478831994,8.76114677117362,8.84095478831994,1050201.25793047,0.0,1.0
2024-03-01,10.1,10.17,10.055,10.17,876755,8.95623303530907,9.01830593753398,8.91632902673591,9.01830593753398,988722.096118886,0.0,1.0
2024-03-04,10.19,10.23,10.16,10.18,741865,9.03604105245538,9.07151128229819,9.00943838007328,9.02717349499468,836605.799610197,0.0,1.0
2024-03-05,10.24,10.3,10.24,10.26,1039974,9.08037883975889,9.13358418452311,9.08037883975889,9.0981139546803,1172785.18307753,0.0,1.0
2024-03-06,10.55,10.6,10.48,10.53,3811009,9.35527312104066,9.39961090834417,9.29320021881574,9.33753800611925,4297698.68071233,0.0,1.0
2024-03-07,10.85,10.85,10.64,10.66,8557687,9.62129984486172,9.62129984486172,9.43508113818698,9.45281625310838,9650557.14375093,0.0,1.0
2024-03-08,10.8,10.925,10.76,10.9,1866516,9.57696205755821,9.68780652581699,9.5414918277154,9.66563763216523,2104881.76509908,0.0,1.0
2024-03-11,10.86,10.89,10.81,10.84,802257,9.63016740232242,9.65677007470453,9.58582961501891,9.61243228740102,904710.235659962,0.0,1.0
2024-03-12,11.18,11.21,10.9588,10.99,1329303,9.91392924106489,9.94053191344699,9.71777887003416,9.74544564931155,1499063.30564083,0.0,1.0
2024-03-13,11.25,11.325,11.22,11.3,751719,9.9760021432898,10.0425088242451,9.9493994709077,10.0203399305933,847718.217030292,0.0,1.0
2024-03-14,11.05,11.19,11.0,11.15,1694265,9.79865099407576,9.92279679852559,9.75431320677225,9.88732656868278,1910633.23526055,0.0,1.0
2024-03-15,11.39,11.42,11.285,11.29,896630,10.1001479477396,10.1267506201217,10.0070385944023,10.0114723731326,1011135.25790338,0.0,1.0
2024-03-18,11.29,11.41,11.245,11.4,708860,10.0114723731326,10.117883062661,9.97156836455945,10.1090155052003,799385.854719773,0.0,1.0
2024-03-19,11.39,11.42,11.32,11.35,1542338,10.1001479477396,10.1267506201217,10.0380750455147,10.0646777178968,1739304.20731426,0.0,1.0
2024-03-20,11.53,11.56,11.28,11.3,920127,10.2242937521895,10.2508964245716,10.0026048156719,10.0203399305933,1037632.97173735,0.0,1.0
2024-03-21,11.69,11.78,11.675,11.74,2978503,10.3661746715607,10.445982688707,10.3528733353696,10.4105124588642,3358876.45859606,0.0,1.0
2024-03-22,11.79,11.825,11.73,11.79,954730,10.4548502461677,10.4858866972802,10.4016449014035,10.4548502461677,1076654.99122056,0.0,1.0
2024-03-25,11.66,11.8,11.64,11.7,1453615,10.3395719991786,10.4637178036284,10.3218368842572,10.3750422290214,1639250.72540203,0.0,1.0
2024-03-26,11.72,11.765,11.66,11.66,727296,10.3927773439428,10.432681352516,10.3395719991786,10.3395719991786,820176.247205755,0.0,1.0
2024-03-27,11.85,11.85,11.762,11.79,677787,10.5080555909319,10.5080555909319,10.4300210852777,10.4548502461677,764344.638310741,0.0,1.0
2024-03-28,11.84,12.0,11.81,11.96,1235207,10.4991880334712,10.6410689528425,10.4725853610891,10.6055987229996,1392950.65802958,0.0,1.0
2024-04-01,11.74,11.925,11.69,11.9,650265,10.4105124588642,10.5745622718872,10.3661746715607,10.5523933782354,733307.906807202,0.0,1.0
2024-04-02,11.81,11.82,11.72,11.78,1197487,10.4725853610891,10.4814529185498,10.3927773439428,10.445982688707,1350413.57815481,0.0,1.0
2024-04-03,11.92,11.9895,11.86,11.86,1114749,10.5701284931568,10.6317580175087,10.5169231483926,10.5169231483926,1257109.41816863,0.0,1.0
2024-04-04,11.95,12.2,11.92,12.16,1612582,10.5967311655389,10.8184201020565,10.5701284931568,10.7829498722137,1818518.80537162,0.0,1.0
2024-04-05,11.8,11.88,11.765,11.82,1912189,10.4637178036284,10.534658263314,10.432681352516,10.4814529185498,2156387.49280641,0.0,1.0
2024-04-08,11.53,11.58,11.5,11.53,1008525,10.6014611206885,10.6474344993558,10.5738770934881,10.6014611206885,1096857.60459072,0.425334,1.0
2024-04-09,11.4,11.565,11.3217,11.56,1063825,10.4819303361534,10.6336424857556,10.4099360251603,10.6290451478889,1157001.10676852,0.0,1.0
2024-04-10,11.13,11.23,11.02,11.1,1619632,10.2336740913498,10.3256208486844,10.1325326582816,10.2060900641494,1761488.98226466,0.0,1.0
2024-04-11,10.81,10.86,10.685,10.86,2015933,9.9394444678788,9.98541784654613,9.82451102121045,9.98541784654613,2192500.3756926,0.0,1.0
2024-04-12,10.55,10.6901,10.5301,10.58,1753181,9.70038289880863,9.82920030583451,9.68208549409903,9.72796692600903,1906734.99623109,0.0,1.0
2024-04-15,10.67,10.8799,10.67,10.82,1942725,9.81071900761024,10.0037152512557,9.81071900761024,9.94863914361226,2112880.38459979,0.0,1.0
2024-04-16,10.5,10.595,10.495,10.58,894222,9.65440952014129,9.74175893960924,9.64981218227456,9.72796692600903,972543.269519666,0.0,1.0
2024-04-17,10.83,10.925,10.78,10.84,900481,9.95783381934573,10.0451832388137,9.91186044067839,9.9670284950792,979350.469883696,0.0,1.0
2024-04-18,10.96,11.14,10.9,10.95,1618807,10.0773646038808,10.2428687670832,10.02219654948,10.0681699281473,1760591.72386871,0.0,1.0
2024-04-19,10.79,10.905,10.725,10.85,3433680,9.92105511641186,10.0267938873467,9.86128972414432,9.97622317081267,3734422.07157091,0.0,1.0
2024-04-22,11.07,11.145,10.995,11.0,1458636,10.178506036949,10.24746610495,10.109545968948,10.1141433068147,1586391.99715404,0.0,1.0
2024-04-23,11.4,11.4,11.27,11.28,943820,10.4819303361534,10.4819303361534,10.3623995516183,10.3715942273518,1026485.35669895,0.0,1.0
2024-04-24,11.27,11.27,11.15,11.17,1430541,10.3623995516183,10.3623995516183,10.2520634428167,10.2704527942836,1555836.2703243,0.0,1.0
2024-04-25,11.25,11.279,11.09,11.15,1005917,10.3440102001514,10.3706747597784,10.1968953884159,10.2520634428167,1094021.18047354,0.0,1.0
2024-04-26,11.58,11.81,11.54,11.54,5679649,10.6474344993558,10.8589120412256,10.610655796422,10.610655796422,6177106.36529197,0.0,1.0
2024-04-29,11.75,11.75,11.46,11.6,8503538,10.8037439868248,10.8037439868248,10.5370983905542,10.6658238508228,9248328.3222787,0.0,1.0
2024-04-30,10.71,11.09,10.71,10.87,2837954,9.84749771054412,10.1968953884159,9.84749771054412,9.9946125222796,3086518.8531555,0.0,1.0
2024-05-01,10.46,10.78,10.295,10.62,1962841,9.61763081720742,9.91186044067839,9.4659186676052,9.7647456289429,2134758.26325817,0.0,1.0
2024-05-02,10.42,10.53,10.37,10.53,4935236,9.58085211427355,9.68199354734169,9.53487873560621,9.68199354734169,5367493.25703366,0.0,1.0
2024-05-03,10.59,10.64,10.4,10.56,3617295,9.7371616017425,9.78313498040984,9.56246276280661,9.7095775745421,3934119.16293397,0.0,1.0
2024-05-06,10.92,10.94,10.545,10.57,2721845,10.0405859009469,10.0589752524139,9.69578556094189,9.71877225027557,2960240.33788675,0.0,1.0
2024-05-07,10.94,10.98,10.86,10.87,1377938,10.0589752524139,10.0957539553477,9.98541784654613,9.9946125222796,1498625.98741184,0.0,1.0
2024-05-08,11.05,11.05,10.99,11.0,1056682,10.160116685482,10.160116685482,10.1049486310812,10.1141433068147,1149232.48043839,0.0,1.0
2024-05-09,10.22,10.43,10.18,10.35,1949667,9.39695859960419,9.59004679000701,9.36017989667032,9.51648938413927,2120430.40615708,0.0,1.0
2024-05-10,10.4,10.49,10.3807,10.47,1109651,9.56246276280661,9.64521484440782,9.54471703864102,9.62682549294089,1206840.81980288,0.0,1.0
2024-05-13,10.46,10.505,10.44,10.45,455335,9.61763081720742,9.65900685800803,9.59924146574048,9.60843614147395,495215.941485154,0.0,1.0
2024-05-14,10.69,10.715,10.49,10.49,862204,9.82910835907718,9.85209504841085,9.64521484440782,9.64521484440782,937720.943068873,0.0,1.0
2024-05-15,11.18,11.2,10.945,10.97,6972432,10.2796474700171,10.298036821484,10.0635725902806,10.0865592796143,7583118.97245153,0.0,1.0
2024-05-16,10.8,10.92,10.79,10.91,1242706,9.93024979214533,10.0405859009469,9.92105511641186,10.0313912252135,1351549.56631765,0.0,1.0
2024-05-17,10.91,10.985,10.68,10.85,1173165,10.0313912252135,10.1003512932145,9.81991368334371,9.97622317081267,1275917.75284665,0.0,1.0
2024-05-20,10.75,10.83,10.72,10.81,1089868,9.88427641347799,9.95783381934573,9.85669238627758,9.9394444678788,1185325.10726068,0.0,1.0
2024-05-21,10.87,10.87,10.7506,10.76,651505,9.9946125222796,9.9946125222796,9.884828094022,9.89347108921145,708567.674255845,0.0,1.0
2024-05-22,10.83,10.91,10.8225,10.86,2986288,9.95783381934573,10.0313912252135,9.95093781254563,9.98541784654613,3247844.82516349,0.0,1.0
2024-05-23,10.76,10.94,10.73,10.94,1312293,9.89347108921145,10.0589752524139,9.86588706201105,10.0589752524139,1427231.40874165,0.0,1.0
2024-05-24,10.85,10.86,10.77,10.77,852033,9.97622317081267,9.98541784654613,9.90266576494492,9.90266576494492,926659.106529083,0.0,1.0
2024-05-28,10.83,10.88,10.7201,10.77,873096,9.95783381934573,10.0038071980131,9.85678433303492,9.90266576494492,949566.929067438,0.0,1.0
2024-05-29,10.6,10.625,10.56,10.6,1332168,9.74635627747597,9.76934296680964,9.7095775745421,9.74635627747597,1448847.17918981,0.0,1.0
2024-05-30,10.83,10.855,10.75,10.76,1373474,9.95783381934573,9.9808205086794,9.88427641347799,9.89347108921145,1493771.00380023,0.0,1.0
2024-05-31,10.91,10.91,10.755,10.84,1042948,10.0313912252135,10.0313912252135,9.88887375134472,9.9670284950792,1134295.57521398,0.0,1.0
2024-06-03,10.67,10.855,10.57,10.81,2422889,9.81071900761024,9.9808205086794,9.71877225027557,9.9394444678788,2635099.99725262,0.0,1.0
2024-06-04,10.3,10.35,10.23,10.26,1620729,9.47051600547193,9.51648938413927,9.40615327533766,9.43373730253806,1762682.06403481,0.0,1.0
2024-06-05,10.46,10.46,10.32,10.36,989500,9.61763081720742,9.61763081720742,9.48890535693887,9.52568405987274,1076166.28218687,0.0,1.0
2024-06-06,10.65,10.7,10.54,10.56,1487429,9.79232965614331,9.83830303481065,9.69118822307516,9.7095775745421,1617706.85896608,0.0,1.0
2024-06-07,10.63,10.75,10.62,10.73,1128214,9.77394030467637,9.88427641347799,9.7647456289429,9.86588706201105,1227029.67750498,0.0,1.0
2024-06-10,10.5,10.51,10.445,10.48,676087,9.65440952014129,9.66360419587476,9.60383880360722,9.63602016867435,735302.711697702,0.0,1.0
2024-06-11,10.28,10.34,10.23,10.34,1509236,9.452126654005,9.5072947084058,9.40615327533766,9.5072947084058,1641423.8454397,0.0,1.0
2024-06-12,10.13,10.19,10.08,10.12,1070322,9.31420651800298,9.36937457240379,9.26823313933564,9.30501184226951,1164067.15258496,0.0,1.0
2024-06-13,9.82,10.03,9.77,10.03,1243424,9.02917157026547,9.2222597606683,8.98319819159813,9.2222597606683,1352330.45301863,0.0,1.0
2024-06-14,9.64,9.7,9.475,9.52,2024212,8.86366740706305,8.91883546146386,8.71195525746083,8.75333129826144,2201504.49964432,0.0,1.0
2024-06-17,9.82,9.85,9.67,9.73,858627,9.02917157026547,9.05675559746588,8.89125143426345,8.94641948866426,933830.64818117,0.0,1.0
2024-06-18,9.89,9.92,9.8,9.82,1181006,9.09353430039975,9.12111832760015,9.01078221879854,9.02917157026547,1284445.51415906,0.0,1.0
2024-06-20,10.03,10.1,9.93,9.93,1092602,9.2222597606683,9.28662249080257,9.13031300333362,9.13031300333362,1188298.5672056,0.0,1.0
2024-06-21,9.74,9.84,9.7,9.77,1957915,8.95561416439773,9.04756092173241,8.91883546146386,8.98319819159813,2129400.81494483,0.0,1.0
2024-06-24,10.06,10.105,10.0,10.02,1950689,9.2498437878687,9.29121982866931,9.19467573346789,9.21306508493483,2121541.91898214,0.0,1.0
2024-06-25,9.95,9.97,9.8501,9.93,886710,9.14870235480056,9.16709170626749,9.05684754422321,9.13031300333362,964373.323979708,0.0,1.0
2024-06-26,9.82,9.83,9.72,9.74,589928,9.02917157026547,9.03836624599894,8.9372248129308,8.95561416439773,641597.395167193,0.0,1.0
2024-06-27,9.87,9.91,9.84,9.85,1305724,9.07514494893281,9.11192365186668,9.04756092173241,9.05675559746588,1420087.05673792,0.0,1.0
2024-06-28,10.03,10.045,9.905,9.92,739084,9.2222597606683,9.2360517742685,9.10732631399995,9.12111832760015,803817.362813342,0.0,1.0
2024-07-01,10.15,10.215,10.09,10.15,1571680,9.33259586946991,9.39236126173745,9.27742781506911,9.33259586946991,1709337.06153357,0.0,1.0
2024-07-02,10.12,10.13,10.01,10.02,658199,9.30501184226951,9.31420651800298,9.20387040920136,9.21306508493483,715847.974501382,0.0,1.0
2024-07-03,10.36,10.36,10.265,10.3,710304,9.52568405987274,9.52568405987274,9.4383346404048,9.47051600547193,772516.639618458,0.0,1.0
2024-07-05,10.42,10.42,10.245,10.3,556071,9.58085211427355,9.58085211427355,9.41994528893786,9.47051600547193,604774.998182856,0.0,1.0
2024-07-08,10.33,10.455,10.31,10.45,591238,9.49810003267234,9.61303347934068,9.4797106812054,9.60843614147395,643022.132741386,0.0,1.0
2024-07-09,10.26,10.32,10.175,10.2,1008891,9.43373730253806,9.48890535693887,9.35558255880358,9.37856924813725,1097255.66104274,0.0,1.0
2024-07-10,10.49,10.495,10.36,10.36,527531,9.64521484440782,9.64981218227456,9.52568405987274,9.52568405987274,573735.295612252,0.0,1.0
2024-07-11,10.53,10.555,10.47,10.5,454820,9.68199354734169,9.70498023667536,9.62682549294089,9.65440952014129,494655.834728887,0.0,1.0
2024-07-12,10.64,10.66,10.59,10.59,714551,9.78313498040984,9.80152433187678,9.7371616017425,9.7371616017425,777135.617082276,0.0,1.0
2024-07-15,10.64,10.715,10.62,10.69,606175,9.78313498040984,9.85209504841085,9.7647456289429,9.82910835907718,659267.403845,0.0,1.0
2024-07-16,10.6,10.6,10.46,10.51,528427,9.74635627747597,9.74635627747597,9.61763081720742,9.66360419587476,574709.772609563,0.0,1.0
2024-07-17,10.71,10.75,10.66,10.68,620086,9.84749771054412,9.88427641347799,9.80152433187678,9.81991368334371,674396.811779817,0.0,1.0
2024-07-18,10.75,10.9,10.74,10.86,780362,9.88427641347799,10.02219654948,9.87508173774452,9.98541784654613,848710.735017597,0.0,1.0
2024-07-19,10.8,10.815,10.68,10.71,606638,9.93024979214533,9.94404180574553,9.81991368334371,9.84749771054412,659770.956132673,0.0,1.0
2024-07-22,11.03,11.08,10.875,10.93,1893380,10.1417273340151,10.1877007126824,9.99920986014634,10.0497805766804,2059213.45666193,0.0,1.0
2024-07-23,11.11,11.165,11.0,11.04,826692,10.2152847398828,10.2658554564169,10.1141433068147,10.1509220097486,899098.591362944,0.0,1.0
2024-07-24,10.88,11.04,10.86,10.97,1086915,10.0038071980131,10.1509220097486,9.98541784654613,10.0865592796143,1182113.4659961,0.0,1.0
2024-07-25,10.9,10.96,10.735,10.85,1110475,10.02219654948,10.0773646038808,9.87048439987779,9.97622317081267,1207736.9906129,0.0,1.0
2024-07-26,10.97,10.97,10.835,10.85,1195733,10.0865592796143,10.0865592796143,9.96243115721247,9.97622317081267,1300462.39221643,0.0,1.0
2024-07-29,10.86,10.92,10.76,10.91,2302253,9.98541784654613,10.0405859009469,9.89347108921145,10.0313912252135,2503897.98045839,0.0,1.0
2024-07-30,10.94,11.055,10.94,10.98,1326482,10.0589752524139,10.1647140233488,10.0589752524139,10.0957539553477,1442663.16556625,0.0,1.0
2024-07-31,10.54,10.62,10.48,10.56,5343525,9.69118822307516,9.7647456289429,9.63602016867435,9.7095775745421,5811542.63064437,0.0,1.0
2024-08-01,9.9,10.275,9.83,10.24,1403084,9.10272897613322,9.44752931613826,9.03836624599894,9.41534795107112,1525974.42332075,0.0,1.0
2024-08-02,9.68,9.84,9.66,9.82,1419964,8.90044610999692,9.04756092173241,8.88205675852999,9.02917157026547,1544332.8738951,0.0,1.0
2024-08-05,9.58,9.62,9.39,9.43,2012639,8.80849935266224,8.84527805559611,8.63380051372635,8.67057921666022,2188917.86762436,0.0,1.0
2024-08-06,9.58,9.64,9.31,9.33,7335787,8.80849935266224,8.86366740706305,8.56024310785861,8.57863245932555,7978298.75968145,0.0,1.0
2024-08-07,9.55,9.789,9.53,9.74,2482884,8.78091532546184,9.00066807549172,8.7625259739949,8.95561416439773,2700349.7153929,0.0,1.0
2024-08-08,9.7,9.73,9.615,9.68,1143016,8.91883546146386,8.94641948866426,8.84068071772938,8.90044610999692,1243128.12450744,0.0,1.0
2024-08-09,9.76,9.78,9.65,9.67,1307488,8.97400351586467,8.9923928673316,8.87286208279652,8.89125143426345,1422005.55832638,0.0,1.0
2024-08-12,9.74,9.79,9.68,9.75,787002,8.95561416439773,9.00158754306507,8.90044610999692,8.9648088401312,855932.305622671,0.0,1.0
2024-08-13,9.91,9.925,9.7683,9.78,757016,9.11192365186668,9.12571566546689,8.98163509672344,8.9923928673316,823319.953790781,0.0,1.0
2024-08-14,9.89,9.915,9.855,9.9,704043,9.09353430039975,9.11652098973342,9.06135293533261,9.10272897613322,765707.264082559,0.0,1.0
2024-08-15,10.06,10.105,10.02,10.03,811886,9.2498437878687,9.29121982866931,9.21306508493483,9.2222597606683,882995.794016747,0.0,1.0
2024-08-16,10.21,10.21,10.105,10.11,746199,9.38776392387072,9.38776392387072,9.29121982866931,9.29581716653604,811555.536737304,0.0,1.0
2024-08-19,10.47,10.48,10.4,10.41,4056535,9.62682549294089,9.63602016867435,9.56246276280661,9.57165743854008,4411830.40880336,0.0,1.0
2024-08-20,10.39,10.41,10.315,10.34,974719,9.55326808707314,9.57165743854008,9.48430801907213,9.5072947084058,1060090.67448904,0.0,1.0
2024-08-21,10.46,10.5,10.4,10.49,1019391,9.61763081720742,9.65440952014129,9.56246276280661,9.64521484440782,1108675.31335499,0.0,1.0
2024-08-22,10.38,10.4499,10.365,10.43,717880,9.54407341133968,9.60834419471662,9.53028139773947,9.59004679000701,780756.190658223,0.0,1.0
2024-08-23,10.59,10.6,10.41,10.42,787612,9.7371616017425,9.74635627747597,9.57165743854008,9.58085211427355,856595.733042716,0.0,1.0
2024-08-26,10.53,10.5687,10.4599,10.5,546842,9.68199354734169,9.71757694243021,9.61753887045008,9.65440952014129,594737.667593364,0.0,1.0
2024-08-27,10.62,10.62,10.565,10.58,478353,9.7647456289429,9.7647456289429,9.71417491240883,9.72796692600903,520249.994525454,0.0,1.0
2024-08-28,10.56,10.59,10.44,10.45,774967,9.7095775745421,9.7371616017425,9.59924146574048,9.60843614147395,842843.208900974,0.0,1.0
2024-08-29,10.56,10.6,10.515,10.59,655139,9.7095775745421,9.74635627747597,9.66820153374149,9.7371616017425,712519.961541814,0.0,1.0
2024-08-30,10.65,10.66,10.56,10.58,936265,9.79232965614331,9.80152433187678,9.7095775745421,9.72796692600903,1018268.64496381,0.0,1.0
2024-09-03,10.18,10.39,10.165,10.39,1064091,9.36017989667032,9.55326808707314,9.34638788307011,9.55326808707314,1157290.4046271,0.0,1.0
2024-09-04,9.98,10.095,9.97,10.05,1130428,9.17628638200096,9.28202515293584,9.16709170626749,9.24064911213524,1229437.59276396,0.0,1.0
2024-09-05,10.13,10.205,10.08,10.19,1318882,9.31420651800298,9.38316658600399,9.26823313933564,9.36937457240379,1434397.51246406,0.0,1.0
2024-09-06,9.87,10.135,9.83,10.11,1431168,9.07514494893281,9.31880385586971,9.03836624599894,9.29581716653604,1556518.18670523,0.0,1.0
2024-09-09,9.99,10.0503,9.95,9.99,1624618,9.18548105773443,9.24092495240724,9.14870235480056,9.18548105773443,1766911.68573408,0.0,1.0
2024-09-10,9.86,10.01,9.78,10.01,1640572,9.06595027319934,9.20387040920136,8.9923928673316,9.20387040920136,1784263.03173308,0.0,1.0
2024-09-11,9.93,9.94,9.69,9.9,1369771,9.13031300333362,9.13950767906709,8.90964078573039,9.10272897613322,1489743.67308478,0.0,1.0
2024-09-12,10.09,10.09,9.8902,9.96,1428115,9.27742781506911,9.27742781506911,9.09371819391442,9.15789703053402,1553197.7868472,0.0,1.0
2024-09-13,10.3,10.31,10.16,10.17,3367293,9.47051600547193,9.4797106812054,9.34179054520338,9.35098522093685,3662220.50413732,0.0,1.0
2024-09-16,10.43,10.44,10.33,10.36,1507570,9.59004679000701,9.59924146574048,9.49810003267234,9.52568405987274,1639611.92727283,0.0,1.0
2024-09-17,10.47,10.535,10.42,10.5,1055712,9.62682549294089,9.68659088520843,9.58085211427355,9.65440952014129,1148177.52208193,0.0,1.0
2024-09-18,10.54,10.685,10.505,10.57,1412472,9.69118822307516,9.82451102121045,9.65900685800803,9.71877225027557,1536184.68007383,0.0,1.0
2024-09-19,10.94,10.94,10.695,10.77,1749002,10.0589752524139,10.0589752524139,9.83370569694391,9.90266576494492,1902189.97461081,0.0,1.0
2024-09-20,10.86,10.99,10.85,10.98,1208933,9.98541784654613,10.1049486310812,9.97622317081267,10.0957539553477,1314818.52655182,0.0,1.0
2024-09-23,10.84,10.92,10.83,10.88,1543655,9.9670284950792,10.0405859009469,9.95783381934573,10.0038071980131,1678857.46571923,0.0,1.0
2024-09-24,10.88,10.88,10.76,10.77,1222075,10.0038071980131,10.0038071980131,9.89347108921145,9.90266576494492,1329111.580903,0.0,1.0
2024-09-25,10.77,10.9,10.735,10.89,1209585,9.90266576494492,10.02219654948,9.87048439987779,10.0130018737465,1315527.63258111,0.0,1.0
2024-09-26,11.14,11.2,11.0316,11.1,1491908,10.2428687670832,10.298036821484,10.1431984821324,10.2060900641494,1622578.15636671,0.0,1.0
2024-09-27,11.07,11.1667,11.04,11.15,930886,10.178506036949,10.2674185512916,10.1509220097486,10.2520634428167,1012418.52022214,0.0,1.0
2024-09-30,10.84,10.94,10.755,10.92,1021404,9.9670284950792,10.0589752524139,9.88887375134472,10.0405859009469,1110864.62384113,0.0,1.0
2024-10-01,10.28,10.56,10.235,10.54,1724451,9.452126654005,9.7095775745421,9.41075061320439,9.69118822307516,1875488.65233293,0.0,1.0
2024-10-02,10.2,10.25,10.16,10.23,2505590,9.37856924813725,9.42454262680459,9.34179054520338,9.40615327533766,2725044.44162163,0.0,1.0
2024-10-03,10.32,10.355,10.235,10.28,828576,9.48890535693887,9.52108672200601,9.41075061320439,9.452126654005,901147.603263537,0.0,1.0
2024-10-04,10.53,10.56,10.44,10.52,1053581,9.68199354734169,9.7095775745421,9.59924146574048,9.67279887160823,1145859.87645551,0.0,1.0
2024-10-07,10.62,10.7,10.56,10.69,1626737,9.7647456289429,9.83830303481065,9.7095775745421,9.82910835907718,1769216.28032928,0.0,1.0
2024-10-08,10.53,10.56,10.455,10.5,1084043,9.68199354734169,9.7095775745421,9.61303347934068,9.65440952014129,1178989.91919222,0.0,1.0
2024-10-09,10.15,10.17,10.09,10.1,642338,9.63083896889854,9.64981599149736,9.5739079011021,9.58339641240151,676963.940634307,0.324365,1.0
2024-10-10,10.06,10.13,9.9901,10.12,1299781,9.54544236720388,9.61186194629973,9.47911767322102,9.60237343500032,1369847.13300723,0.0,1.0
2024-10-11,10.18,10.19,10.09,10.11,868092,9.65930450279676,9.66879301409617,9.5739079011021,9.59288492370091,914887.459800163,0.0,1.0
2024-10-14,10.23,10.25,10.18,10.19,526400,9.7067470592938,9.72572408189262,9.65930450279676,9.66879301409617,554776.174459395,0.0,1.0
2024-10-15,10.14,10.315,10.13,10.2,2258776,9.62135045759914,9.78739940533877,9.61186194629973,9.67828152539558,2380537.81960618,0.0,1.0
2024-10-16,10.06,10.2,10.05,10.18,959184,9.54544236720388,9.67828152539558,9.53595385590447,9.65930450279676,1010889.87485308,0.0,1.0
2024-10-17,9.87,9.94,9.835,9.91,1498153,9.36516065251513,9.43158023161099,9.33195086296721,9.40311469771277,1578912.59516502,0.0,1.0
2024-10-18,10.08,10.12,10.035,10.09,818943,9.56441938980269,9.60237343500032,9.52172108895536,9.5739079011021,863089.028572,0.0,1.0
2024-10-21,9.83,9.96,9.79,9.93,779478,9.32720660731751,9.4505572542098,9.28925256211988,9.42209172031158,821496.624079142,0.0,1.0
2024-10-22,9.92,9.94,9.82,9.85,2074643,9.41260320901217,9.43158023161099,9.3177180960181,9.34618362991632,2186478.92649879,0.0,1.0
2024-10-23,9.81,9.9,9.78,9.85,1560567,9.30822958471869,9.39362618641336,9.27976405082047,9.34618362991632,1644691.09089585,0.0,1.0
2024-10-24,9.82,9.89,9.74,9.87,1059416,9.3177180960181,9.38413767511395,9.24181000562284,9.36516065251513,1116524.99171937,0.0,1.0
2024-10-25,9.7,9.8299,9.7,9.81,855769,9.20385596042521,9.32711172220451,9.20385596042521,9.30822958471869,901900.174849814,0.0,1.0
2024-10-28,9.85,9.85,9.675,9.69,1245961,9.34618362991632,9.34618362991632,9.18013468217669,9.1943674491258,1313125.90635563,0.0,1.0
2024-10-29,9.75,9.835,9.725,9.79,1313101,9.25129851692225,9.33195086296721,9.22757723867373,9.28925256211988,1383885.16234576,0.0,1.0
2024-10-30,9.85,9.91,9.69,9.71,1257849,9.34618362991632,9.40311469771277,9.1943674491258,9.21334447172462,1325654.74214965,0.0,1.0
2024-10-31,9.93,9.97,9.82,9.94,990330,9.42209172031158,9.46004576550921,9.3177180960181,9.43158023161099,1043714.834446,0.0,1.0
2024-11-01,10.09,10.23,10.09,10.09,1468416,9.5739079011021,9.7067470592938,9.5739079011021,9.5739079011021,1547572.58927615,0.0,1.0
2024-11-04,10.33,10.48,10.33,10.45,1467085,9.80163217228788,9.94395984177899,9.80163217228788,9.91549430788077,1546169.84024841,0.0,1.0
2024-11-05,10.46,10.5,10.36,10.39,791415,9.92498281918017,9.9629368643778,9.8300977061861,9.85856324008432,834077.101272383,0.0,1.0
2024-11-06,9.65,9.69,9.54,9.63,4122512,9.15641340392817,9.1943674491258,9.05203977963469,9.13743638132936,4344740.57090226,0.0,1.0
2024-11-07,10.02,10.17,9.97,10.08,3804663,9.50748832200625,9.64981599149736,9.46004576550921,9.56441938980269,4009757.56885867,0.0,1.0
2024-11-08,9.77,9.9,9.7,9.88,1960011,9.27027553952106,9.39362618641336,9.20385596042521,9.37464916381454,2065667.56169896,0.0,1.0
2024-11-11,9.72,9.81,9.7,9.78,1719941,9.22283298302403,9.30822958471869,9.20385596042521,9.27976405082047,1812656.32271251,0.0,1.0
2024-11-12,9.44,9.65,9.405,9.64,2346673,8.95715466664062,9.15641340392817,8.92394487709269,9.14692489262877,2473173.00464884,0.0,1.0
2024-11-13,9.34,9.425,9.28,9.41,1537094,8.86226955364654,8.94292189969151,8.8053384858501,8.92868913274239,1619952.75285807,0.0,1.0
2024-11-14,9.54,9.6283,9.53,9.54,1546233,9.05203977963469,9.13582333440846,9.04255126833528,9.05203977963469,1629584.40076534,0.0,1.0
2024-11-15,9.82,9.9,9.76,9.83,2634789,9.3177180960181,9.39362618641336,9.26078702822165,9.32720660731751,2776820.21642799,0.0,1.0
2024-11-18,9.96,10.0,9.81,9.83,2676980,9.4505572542098,9.48851129940743,9.30822958471869,9.32720660731751,2821285.56896716,0.0,1.0
2024-11-19,9.87,9.88,9.71,9.73,994008,9.36516065251513,9.37464916381454,9.21334447172462,9.23232149432343,1047591.10110569,0.0,1.0
2024-11-20,9.74,9.815,9.6716,9.81,849691,9.24181000562284,9.31297384036839,9.17690858833489,9.30822958471869,895494.533534532,0.0,1.0
2024-11-21,9.69,9.74,9.6198,9.69,1465872,9.1943674491258,9.24181000562284,9.12775809980396,9.1943674491258,1544891.45214123,0.0,1.0
2024-11-22,9.54,9.59,9.43,9.43,1555543,9.05203977963469,9.09948233613173,8.94766615534121,8.94766615534121,1639396.26661681,0.0,1.0
2024-11-25,9.67,9.8,9.64,9.79,1782312,9.17539042652699,9.29874107341928,9.14692489262877,9.28925256211988,1878389.50048076,0.0,1.0
2024-11-26,9.36,9.4701,9.34,9.45,1701412,8.88124657624536,8.98571508565183,8.86226955364654,8.96664317794002,1793128.49646525,0.0,1.0
2024-11-27,9.25,9.31,9.23,9.25,1096818,8.77687295195187,8.83380401974832,8.75789592935306,8.77687295195187,1155943.18791452,0.0,1.0
2024-11-29,9.45,9.46,9.31,9.31,760309,8.96664317794002,8.97613168923943,8.83380401974832,8.83380401974832,801294.297923724,0.0,1.0
2024-12-02,9.43,9.46,9.2798,9.35,1064817,8.94766615534121,8.97613168923943,8.80514871562411,8.87175806494595,1122217.13860055,0.0,1.0
2024-12-03,9.59,9.6295,9.53,9.54,933603,9.09948233613173,9.13696195576439,9.04255126833528,9.05203977963469,983929.902742809,0.0,1.0
2024-12-04,9.7,9.735,9.64,9.67,1585697,9.20385596042521,9.23706574997314,9.14692489262877,9.17539042652699,1671175.75135209,0.0,1.0
2024-12-05,10.1,10.1752,10.1,10.12,1797594,9.58339641240151,9.65475001737305,9.58339641240151,9.60237343500032,1894495.29360023,0.0,1.0
2024-12-06,10.03,10.19,10.01,10.17,1675124,9.51697683330565,9.66879301409617,9.49799981070684,9.64981599149736,1765423.41273769,0.0,1.0
2024-12-09,10.03,10.2,10.02,10.15,967913,9.51697683330565,9.67828152539558,9.50748832200625,9.63083896889854,1020089.42125668,0.0,1.0
2024-12-10,10.01,10.11,10.01,10.1,1037469,9.49799981070684,9.59288492370091,9.49799981070684,9.58339641240151,1093394.9144001,0.0,1.0
2024-12-11,9.96,10.05,9.92,10.02,1264802,9.4505572542098,9.53595385590447,9.41260320901217,9.50748832200625,1332982.55130812,0.0,1.0
2024-12-12,10.07,10.19,10.005,10.06,1584223,9.55493087850328,9.66879301409617,9.49325555505714,9.54544236720388,1669622.29375111,0.0,1.0
2024-12-13,10.19,10.21,10.13,10.21,2714907,9.66879301409617,9.68777003669499,9.61186194629973,9.68777003669499,2861257.06586822,0.0,1.0
2024-12-16,10.18,10.31,10.17,10.23,3386365,9.65930450279676,9.78265514968906,9.64981599149736,9.7067470592938,3568910.75232369,0.0,1.0
2024-12-17,9.93,10.055,9.93,10.03,1397627,9.42209172031158,9.54069811155417,9.42209172031158,9.51697683330565,1472967.62990342,0.0,1.0
2024-12-18,9.67,10.1,9.665,10.0,1762381,9.17539042652699,9.58339641240151,9.17064617087728,9.48851129940743,1857384.09787219,0.0,1.0
2024-12-19,9.66,9.82,9.645,9.79,1866589,9.16590191522758,9.3177180960181,9.15166914827847,9.28925256211988,1967209.54541791,0.0,1.0
2024-12-20,9.68,9.75,9.51,9.52,1442617,9.18487893782639,9.25129851692225,9.02357424573647,9.03306275703588,1520382.86563467,0.0,1.0
2024-12-23,9.71,9.715,9.5717,9.6,1285330,9.21334447172462,9.21808872737432,9.08211836045381,9.10897084743113,1354617.13586226,0.0,1.0
2024-12-24,9.73,9.76,9.6495,9.69,582908,9.23232149432343,9.26078702822165,9.1559389783632,9.1943674491258,614330.300725261,0.0,1.0
2024-12-26,9.77,9.82,9.73,9.73,819340,9.27027553952106,9.3177180960181,9.23232149432343,9.23232149432343,863507.429296278,0.0,1.0
2024-12-27,9.69,9.8,9.67,9.77,2484449,9.1943674491258,9.29874107341928,9.17539042652699,9.27027553952106,2618375.97237741,0.0,1.0
2024-12-30,9.76,9.77,9.6528,9.72,1573172,9.26078702822165,9.27027553952106,9.15907018709201,9.22283298302403,1657975.57736823,0.0,1.0
2024-12-31,9.72,9.8,9.655,9.74,999478,9.22283298302403,9.29874107341928,9.16115765957787,9.24181000562284,1053355.96750822,0.0,1.0
2025-01-02,9.49,9.5394,9.435,9.45,1692475,9.00459722313765,9.05147046895673,8.95241041099091,8.96664317794002,1783709.7375915,0.0,1.0
2025-01-03,9.62,9.63,9.475,9.55,1059347,9.12794787002995,9.13743638132936,8.99036445618854,9.0615282909341,1116452.27219802,0.0,1.0
2025-01-06,10.01,10.13,9.845,9.88,1289508,9.49799981070684,9.61186194629973,9.34143937426662,9.37464916381454,1359020.3555752,0.0,1.0
2025-01-07,10.18,10.3,10.115,10.3,1364528,9.65930450279676,9.77316663838966,9.59762917935062,9.77316663838966,1438084.39168452,0.0,1.0
2025-01-08,10.17,10.21,10.1,10.16,1102188,9.64981599149736,9.68777003669499,9.58339641240151,9.64032748019795,1161602.66370641,0.0,1.0
2025-01-10,10.11,10.3028,10.03,10.27,2159651,9.59288492370091,9.77582342155349,9.51697683330565,9.74470110449143,2276069.37679979,0.0,1.0
2025-01-13,10.59,10.65,10.33,10.34,6508316,10.0483334660725,10.1052645338689,9.80163217228788,9.81112068358729,6859153.97540437,0.0,1.0
2025-01-14,10.74,10.77,10.571,10.62,1670145,10.1906611355636,10.2191266694618,10.0303052946036,10.0767989999707,1760176.01423344,0.0,1.0
2025-01-15,10.78,10.829,10.68,10.81,1900143,10.2286151807612,10.2751088861283,10.1337300677671,10.2570807146594,2002572.31091527,0.0,1.0
2025-01-16,10.69,10.735,10.605,10.69,1275582,10.1432185790665,10.1859168799139,10.0625662330216,10.1432185790665,1344343.65913615,0.0,1.0
2025-01-17,10.69,10.8,10.6,10.67,2395195,10.1432185790665,10.24759220336,10.0578219773719,10.1242415564677,2524310.63674825,0.0,1.0
2025-01-21,10.96,10.98,10.745,10.8,2579949,10.3994083841505,10.4183854067494,10.1954053912133,10.24759220336,2719024.00554777,0.0,1.0
2025-01-22,10.77,10.87,10.725,10.81,2178906,10.2191266694618,10.3140117824559,10.1764283686145,10.2570807146594,2296362.33888036,0.0,1.0
2025-01-23,11.16,11.17,10.944,10.95,2388622,10.5891786101387,10.5986671214381,10.3842267660715,10.3899198728511,2517383.31191024,0.0,1.0
2025-01-24,11.21,11.305,11.195,11.22,1343991,10.6366211666357,10.7267620239801,10.6223883996866,10.6461096779351,1416440.32197542,0.0,1.0
2025-01-27,11.42,11.42,11.29,11.37,3186069,10.8358799039233,10.8358799039233,10.712529257031,10.7884373474262,3357817.574817,0.0,1.0
2025-01-28,11.48,11.485,11.34,11.45,2248792,10.8928109717197,10.8975552273694,10.759971813528,10.8643454378215,2370015.62103894,0.0,1.0
2025-01-29,11.53,11.6,11.43,11.48,1401061,10.9402535282168,11.0066731073126,10.8453684152227,10.8928109717197,1476586.74347312,0.0,1.0
2025-01-30,11.75,11.85,11.645,11.78,4959082,11.1490007768037,11.2438858897978,11.04937140816,11.177466310702,5226406.80241348,0.0,1.0
2025-01-31,11.34,11.57,11.3242,11.54,2941703,10.759971813528,10.9782075734144,10.744979965675,10.9497420395162,3100278.75519706,0.0,1.0
2025-02-03,11.06,11.215,10.765,10.88,3440599,10.4942934971446,10.6413654222854,10.2143824138121,10.3235002937553,3626068.29610339,0.0,1.0
2025-02-04,11.39,11.465,11.31,11.31,1845771,10.8074143700251,10.8785782047706,10.7315062796298,10.7315062796298,1945269.32809287,0.0,1.0
2025-02-05,11.53,11.55,11.47,11.55,1150133,10.9402535282168,10.9592305508156,10.8833224604203,10.9592305508156,1212132.19198234,0.0,1.0
2025-02-06,12.06,12.13,11.88,11.88,2820177,11.4431446270854,11.5095642061812,11.272351423696,11.272351423696,2972201.76169903,0.0,1.0
2025-02-07,12.01,12.14,11.955,12.14,2537815,11.3957020705883,11.5190527174806,11.3435152584416,11.5190527174806,2674618.72565667,0.0,1.0
2025-02-10,11.88,11.91,11.81,11.84,1685058,11.272351423696,11.3008169575943,11.2059318446002,11.2343973784984,1775892.91599962,0.0,1.0
2025-02-11,12.22,12.22,11.99,12.01,1162499,11.5949608078759,11.5949608078759,11.3767250479895,11.3957020705883,1225164.79489527,0.0,1.0
2025-02-12,12.43,12.5,12.3,12.31,1981898,11.7942195451634,11.8606391242593,11.6708688982711,11.6803574095705,2088734.40465184,0.0,1.0
2025-02-13,12.46,12.49,12.305,12.38,1390661,11.8226850790617,11.8511506129599,11.6756131539208,11.7467769886664,1465626.11996557,0.0,1.0
2025-02-14,12.63,12.73,12.595,12.65,1459408,11.9839897711516,12.0788748841457,11.9507799816037,12.0029667937504,1538079.00306884,0.0,1.0
2025-02-18,12.86,13.05,12.85,12.89,4056358,12.202225531038,12.3825072457267,12.1927370197385,12.2306910649362,4275020.46633312,0.0,1.0
2025-02-19,12.64,12.7565,12.54,12.75,1446724,11.993478282451,12.1040194390891,11.8985931694569,12.0978519067445,1524711.25801405,0.0,1.0
2025-02-20,12.75,12.815,12.6775,12.8,1368763,12.0978519067445,12.1595272301906,12.0290601998238,12.1452944632415,1442547.68404552,0.0,1.0
2025-02-21,12.69,12.8558,12.68,12.79,1976739,12.040920838948,12.1982403562922,12.0314323276486,12.1358059519421,2083297.30304843,0.0,1.0
2025-02-24,12.92,13.065,12.795,12.97,2025579,12.2591565988344,12.3967400126758,12.1405502075918,12.3065991553314,2134770.07728968,0.0,1.0
2025-02-25,13.24,13.39,13.16,13.39,2215604,12.5627889604154,12.7051166299066,12.4868808700202,12.7051166299066,2335038.58517655,0.0,1.0
2025-02-26,13.42,13.585,13.36,13.4,1956881,12.7335821638048,12.890142600245,12.6766510960083,12.714605141206,2062368.83558563,0.0,1.0
2025-02-27,13.29,13.41,13.23,13.32,1309297,12.6102315169125,12.7240936525054,12.553300449116,12.6386970508107,1379876.10351664,0.0,1.0
2025-02-28,13.23,13.39,13.12,13.3,2936924,12.553300449116,12.7051166299066,12.4489268248225,12.6197200282119,3095242.13791411,0.0,1.0
2025-03-03,13.39,13.71,13.35,13.62,2534423,12.7051166299066,13.0087489914876,12.6671625847089,12.9233523897929,2671043.87614342,0.0,1.0
2025-03-04,13.17,13.34,12.73,12.84,2918099,12.4963693813196,12.6576740734095,12.0788748841457,12.1832485084391,3075402.35545932,0.0,1.0
2025-03-05,13.93,13.9599,13.725,13.77,2939519,13.2174962400746,13.2458668888598,13.0229817584367,13.065680059284,3097977.02426045,0.0,1.0
2025-03-06,13.86,14.2599,13.86,14.08,8433166,13.1510766609787,13.530522227842,13.1510766609787,13.3598239095657,8887765.14449286,0.0,1.0
2025-03-07,14.15,14.28,14.105,14.15,7071869,13.4262434886615,13.5495941355538,13.3835451878142,13.4262434886615,7453085.92343844,0.0,1.0
2025-03-10,13.72,13.98,13.59,13.89,8259148,13.018237502787,13.2649387965716,12.8948868558947,13.1795421948769,8704366.51165267,0.0,1.0
2025-03-11,13.74,13.835,13.525,13.74,2484546,13.0372145253858,13.1273553827302,12.8332115324486,13.0372145253858,2618478.20126975,0.0,1.0
2025-03-12,13.96,14.06,13.86,14.0,2386343,13.2459617739728,13.3408468869668,13.1510766609787,13.2839158191704,2514981.45989353,0.0,1.0
2025-03-13,13.8,13.935,13.72,13.9,7634689,13.0941455931823,13.2222404957243,13.018237502787,13.1890307061763,8046245.35829637,0.0,1.0
2025-03-14,14.34,14.375,14.18,14.2,2516245,13.6065252033503,13.6397349928982,13.4547090225597,13.4736860451586,2651885.97093954,0.0,1.0
2025-03-17,14.52,14.525,14.395,14.46,2197196,13.7773184067396,13.7820626623893,13.658712015497,13.7203873389431,2315638.28156817,0.0,1.0
2025-03-18,14.83,14.84,14.58,14.63,4815379,14.0714622570212,14.0809507683206,13.834249474536,13.8816920310331,5074957.3331917,0.0,1.0
2025-03-19,14.49,14.61,14.45,14.5,5005010,13.7488528728414,13.8627150084343,13.7108988276437,13.7583413841408,5274810.60207259,0.0,1.0
2025-03-20,14.17,14.19,14.01,14.06,2526868,13.4452205112603,13.4641975338591,13.2934043304698,13.3408468869668,2663081.61550886,0.0,1.0
2025-03-21,14.14,14.1966,14.0401,14.06,2862039,13.4167549773621,13.4704599513168,13.321964749481,13.3408468869668,3016320.37912917,0.0,1.0
2025-03-24,14.16,14.23,14.095,14.15,2209445,13.4357319999609,13.5021515790568,13.3740566765148,13.4262434886615,2328547.57746664,0.0,1.0
2025-03-25,14.49,14.51,14.2992,14.38,1472586,13.7488528728414,13.7678298954402,13.5678120772487,13.6444792485479,1551967.37774024,0.0,1.0
2025-03-26,14.22,14.41,14.15,14.37,1849372,13.4926630677574,13.6729447824461,13.4262434886615,13.6349907372485,1949064.44398237,0.0,1.0
2025-03-27,14.14,14.275,14.09,14.12,1652672,13.4167549773621,13.5448498799041,13.3693124208651,13.3977779547633,1741761.11283465,0.0,1.0
2025-03-28,13.73,13.835,13.67,13.8,2495684,13.0277260140864,13.1273553827302,12.97079494629,13.0941455931823,2630216.60748389,0.0,1.0
2025-03-31,13.62,13.63,13.42,13.44,3554606,12.9233523897929,12.9328409010923,12.7335821638048,12.7525591864036,3746220.96958666,0.0,1.0
2025-04-01,13.72,13.85,13.575,13.69,1864083,13.018237502787,13.1415881496793,12.8806540889456,12.9897719688888,1964568.45671503,0.0,1.0
2025-04-02,13.84,13.84,13.6,13.63,1614854,13.1320996383799,13.1320996383799,12.9043753671941,12.9328409010923,1701904.49169919,0.0,1.0
2025-04-03,13.66,14.045,13.645,13.81,2747821,12.9613064349906,13.3266141200177,12.9470736680414,13.1036341044817,2895945.33145742,0.0,1.0
2025-04-04,12.22,12.63,12.06,12.6,3421332,11.5949608078759,11.9839897711516,11.4431446270854,11.9555242372534,3605762.68714952,0.0,1.0
2025-04-07,11.93,12.31,11.59,11.73,4168773,11.3197939801931,11.6803574095705,10.9971845960132,11.1300237542049,4393495.32129485,0.0,1.0
2025-04-08,11.9,12.45,11.75,12.45,2881800,11.2913284462948,11.8131965677623,11.1490007768037,11.8131965677623,3037146.61769964,0.0,1.0
2025-04-09,12.61,12.77,11.69,11.76,4071303,12.3862144070914,12.5433749388229,11.4825413496351,11.5512990822676,4144860.49915357,0.443907,1.0
2025-04-10,12.54,12.84,12.26,12.83,3999026,12.3174566744588,12.6121326714555,12.0424257439286,12.6023101382222,4071277.64808666,0.0,1.0
2025-04-11,13.03,13.1,12.59,12.64,2449607,12.7987608028866,12.8675185355192,12.3665693406249,12.415682006791,2493864.81250601,0.0,1.0
2025-04-14,13.25,13.325,13.0372,13.08,3444481,13.0148565340175,13.0885255332667,12.8058330268146,12.8478734690528,3506713.51087969,0.0,1.0
2025-04-15,13.4,13.495,13.355,13.41,2095753,13.1621945325158,13.2555085982314,13.1179931329663,13.172017065749,2133617.62209362,0.0,1.0
2025-04-16,13.43,13.62,13.33,13.36,1896058,13.1916621322155,13.3782902636467,13.0934367998833,13.1229043995829,1930314.6703412,0.0,1.0
2025-04-17,13.48,13.58,13.32,13.38,1591020,13.2407747983816,13.3390001307138,13.08361426665,13.1425494660494,1619765.45380271,0.0,1.0
2025-04-21,13.39,13.775,13.24,13.72,800994,13.1523719992826,13.5305395287616,13.0050340007843,13.4765155959789,815465.808037137,0.0,1.0
2025-04-22,13.79,13.79,13.545,13.58,1763053,13.5452733286114,13.5452733286114,13.3046212643975,13.3390001307138,1794906.62758685,0.0,1.0
2025-04-23,13.97,14.1,13.905,13.93,1607596,13.7220789268094,13.8497718588413,13.6582324607935,13.6827887938765,1636640.93755667,0.0,1.0
2025-04-24,14.08,14.08,13.825,13.86,1416022,13.8301267923748,13.8301267923748,13.5796521949277,13.614031061244,1441605.71044023,0.0,1.0
2025-04-25,14.23,14.2499,14.07,14.07,1499707,13.9774647908731,13.9970116320072,13.8203042591416,13.8203042591416,1526802.67339575,0.0,1.0
2025-04-28,14.37,14.4263,14.29,14.33,1615732,14.1149802561382,14.1702811182413,14.0363999902725,14.0756901232053,1644923.93320232,0.0,1.0
2025-04-29,14.04,14.145,13.93,14.0,1367139,13.7908366594419,13.8939732583908,13.6827887938765,13.7515465265091,1391839.52605648,0.0,1.0
2025-04-30,13.7,13.72,13.47,13.56,2139129,13.4568705295124,13.4765155959789,13.2309522651484,13.3193550642473,2177777.30979343,0.0,1.0
2025-05-01,13.77,13.932,13.725,13.86,975324,13.525628262145,13.6847533005232,13.4814268625955,13.614031061244,992945.482435589,0.0,1.0
2025-05-02,13.87,13.92,13.71,13.82,1304175,13.6238535944772,13.6729662606433,13.4666930627457,13.5747409283111,1327737.93586073,0.0,1.0
2025-05-05,14.04,14.155,14.015,14.05,1209083,13.7908366594419,13.903795791624,13.7662803263589,13.8006591926752,1230927.87908395,0.0,1.0
2025-05-06,14.15,14.245,14.07,14.07,1218523,13.8988845250074,13.992198590723,13.8203042591416,13.8203042591416,1240538.43450367,0.0,1.0
2025-05-07,14.22,14.315,14.1195,14.16,1595888,13.9676422576399,14.0609563233555,13.868925798646,13.9087070582406,1624721.40547466,0.0,1.0
2025-05-08,14.43,14.475,14.335,14.38,1643494,14.1739154555376,14.218116855087,14.080601389822,14.1248027893715,1673187.51790174,0.0,1.0
2025-05-09,14.47,14.49,14.38,14.47,1051336,14.2132055884704,14.2328506549369,14.1248027893715,14.2132055884704,1070330.81491064,0.0,1.0
2025-05-12,14.48,14.525,14.35,14.39,1535851,14.2230281217037,14.2672295212532,14.0953351896718,14.1346253226047,1563599.69829941,0.0,1.0
2025-05-13,14.76,14.81,14.69,14.69,1457570,14.4980590522338,14.5471717183999,14.4293013196013,14.4293013196013,1483904.37109478,0.0,1.0
2025-05-14,15.01,15.04,14.8912,14.93,1222886,14.7436223830644,14.773089982764,14.6269306882537,14.6650421171986,1244980.26218336,0.0,1.0
2025-05-15,14.96,14.98,14.87,14.96,871009,14.6945097168983,14.7141547833647,14.6061069177993,14.6945097168983,886745.790845645,0.0,1.0
2025-05-16,15.02,15.06,14.88,14.99,1138797,14.7534449162976,14.7927350492305,14.6159294510325,14.7239773165979,1159372.00003404,0.0,1.0
2025-05-19,15.21,15.25,15.0699,15.08,1229476,14.9400730477288,14.9793631806617,14.8024593571313,14.8123801156969,1251689.32576557,0.0,1.0
2025-05-20,15.57,15.595,15.46,15.49,1416942,15.2936842441247,15.3182405772078,15.1856363785593,15.215103978259,1442542.33236673,0.0,1.0
2025-05-21,15.33,15.66,15.33,15.65,1020422,15.0579434465274,15.3820870432237,15.0579434465274,15.3722645099905,1038858.28204565,0.0,1.0
2025-05-22,15.4,15.46,15.33,15.38,1035348,15.12670117916,15.1856363785593,15.0579434465274,15.1070561126935,1054053.95473578,0.0,1.0
2025-05-23,15.13,15.17,14.94,14.96,2041961,14.861492781863,14.9007829147959,14.6748646504318,14.6945097168983,2078853.74527814,0.0,1.0
2025-05-27,15.42,15.42,15.29,15.31,1261341,15.1463462456264,15.1463462456264,15.0186533135945,15.038298380061,1284130.04064371,0.0,1.0
2025-05-28,14.97,15.115,14.92,15.08,1600146,14.7043322501315,14.8467589820132,14.6552195839654,14.8123801156969,1629056.33608665,0.0,1.0
2025-05-29,15.1,15.125,15.0,15.1,1540331,14.8320251821633,14.8565815152464,14.7337998498311,14.8320251821633,1568160.63985455,0.0,1.0
2025-05-30,15.04,15.09,14.925,15.05,1926416,14.773089982764,14.8222026489301,14.660130850582,14.7829125159972,1961221.15778105,0.0,1.0
2025-06-02,15.19,15.23,14.965,15.02,1738216,14.9204279812623,14.9597181141952,14.6994209835149,14.7534449162976,1769620.88977331,0.0,1.0
2025-06-03,15.0,15.03,14.82,14.84,1254312,14.7337998498311,14.7632674495308,14.5569942516332,14.5766393180996,1276974.0455118,0.0,1.0
2025-06-04,14.94,15.01,14.83,14.86,1816911,14.6748646504318,14.7436223830644,14.5668167848664,14.596284384566,1849737.69684488,0.0,1.0
2025-06-05,15.07,15.14,14.9019,14.93,1689699,14.8025575824637,14.8713153150962,14.6374407988132,14.6650421171986,1720227.31802553,0.0,1.0
2025-06-06,15.15,15.22,15.07,15.14,1275911,14.8811378483294,14.949895580962,14.8025575824637,14.8713153150962,1298963.28137099,0.0,1.0
2025-06-09,15.1,15.21,15.077,15.1,1136887,14.8320251821633,14.9400730477288,14.8094333557269,14.8320251821633,1157427.49146925,0.0,1.0
2025-06-10,15.08,15.2,15.0276,15.2,14240701,14.8123801156969,14.9302505144956,14.7609100415548,14.9302505144956,14497992.1796921,0.0,1.0
2025-06-11,15.2,15.3,15.035,15.14,1558361,14.9302505144956,15.0284758468278,14.7681787161474,14.8713153150962,1586516.3934793,0.0,1.0
2025-06-12,15.31,15.38,15.25,15.25,1048642,15.038298380061,15.1070561126935,14.9793631806617,14.9793631806617,1067588.14157369,0.0,1.0
2025-06-13,15.08,15.16,14.82,14.84,4355382,14.8123801156969,14.8909603815627,14.5569942516332,14.5766393180996,4434072.04291219,0.0,1.0
2025-06-16,15.54,15.67,15.1908,15.26,6306872,15.2642166444251,15.3919095764569,14.921213783921,14.9891857138949,6420820.22045956,0.0,1.0
2025-06-17,14.86,15.15,14.835,15.01,5449420,14.596284384566,14.8811378483294,14.571728051483,14.7436223830644,5547876.36815476,0.0,1.0
2025-06-18,15.07,15.11,14.845,14.88,1387190,14.8025575824637,14.8418477153966,14.5815505847162,14.6159294510325,1412252.7937176,0.0,1.0
2025-06-20,14.93,14.96,14.845,14.95,1934896,14.6650421171986,14.6945097168983,14.5815505847162,14.684687183665,1969854.36858182,0.0,1.0
2025-06-23,14.9,14.9,14.63,14.66,1024910,14.6355745174989,14.6355745174989,14.370366120202,14.3998337199016,1043427.36813927,0.0,1.0
2025-06-24,15.32,15.6,15.13,15.15,1036106,15.0481209132942,15.3231518438244,14.861492781863,14.8811378483294,1054825.64975783,0.0,1.0
2025-06-25,14.88,14.88,14.77,14.85,1787613,14.6159294510325,14.6159294510325,14.5078815854671,14.5864618513328,1819910.36075512,0.0,1.0
2025-06-26,14.97,15.02,14.92,14.99,1270026,14.7043322501315,14.7534449162976,14.6552195839654,14.7239773165979,1292971.95524332,0.0,1.0
2025-06-27,15.27,15.32,15.11,15.18,1519053,14.9990082471281,15.0481209132942,14.8418477153966,14.9106054480291,1546498.20360232,0.0,1.0
2025-06-30,15.37,15.409,15.21,15.21,1067481,15.0972335794603,15.1355414590699,14.9400730477288,14.9400730477288,1086767.51165339,0.0,1.0
2025-07-01,15.22,15.27,15.081,15.17,1387240,14.949895580962,14.9990082471281,14.8133623690202,14.9007829147959,1412303.69708317,0.0,1.0
2025-07-02,15.4,15.43,15.18,15.31,1241051,15.12670117916,15.1561687788596,14.9106054480291,15.038298380061,1263473.45489516,0.0,1.0
2025-07-03,15.63,15.6626,15.5574,15.62,1532790,15.352619443524,15.3846409018643,15.2813078522509,15.3427969102908,1560483.39425919,0.0,1.0
2025-07-07,15.4,15.445,15.2935,15.34,4913141,15.12670117916,15.1709025787095,15.0220912002262,15.0677659797606,5001908.24845802,0.0,1.0
2025-07-08,15.74,15.76,15.54,15.66,6168971,15.4606673090895,15.4803123755559,15.2642166444251,15.3820870432237,6280427.72014854,0.0,1.0
2025-07-09,15.94,16.0,15.84,15.98,3892103,15.6571179737539,15.7160531731532,15.5588926414217,15.6964081066868,3962422.83694855,0.0,1.0
2025-07-10,15.56,15.7952,15.53,15.79,1364501,15.2838617108915,15.5148876925369,15.2543941111918,15.5097799752556,1389153.86448897,0.0,1.0
2025-07-11,15.04,15.19,15.03,15.16,1432945,14.773089982764,14.9204279812623,14.7632674495308,14.8909603815627,1458834.46355126,0.0,1.0
2025-07-14,15.16,15.212,15.11,15.16,2233312,14.8909603815627,14.9420375543754,14.8418477153966,14.8909603815627,2273661.94338413,0.0,1.0
2025-07-15,14.74,14.955,14.72,14.95,2576061,14.4784139857674,14.6895984502816,14.458768919301,14.684687183665,2622603.49630329,0.0,1.0
2025-07-16,14.9,14.92,14.67,14.81,4306483,14.6355745174989,14.6552195839654,14.4096562531349,14.5471717183999,4384289.56945146,0.0,1.0
2025-07-17,14.85,14.86,14.71,14.73,1354653,14.5864618513328,14.596284384566,14.4489463860677,14.4685914525342,1379127.93760619,0.0,1.0
2025-07-18,14.77,14.91,14.74,14.89,1230541,14.5078815854671,14.6453970507322,14.4784139857674,14.6257519842657,1252773.56745222,0.0,1.0
2025-07-21,14.73,14.88,14.68,14.71,3796422,14.4685914525342,14.6159294510325,14.4194787863681,14.4489463860677,3865013.13852533,0.0,1.0
2025-07-22,14.86,14.88,14.63,14.76,4480221,14.596284384566,14.6159294510325,14.370366120202,14.4980590522338,4561166.54800156,0.0,1.0
2025-07-23,15.4,15.44,14.9,14.94,1975437,15.12670117916,15.1659913120928,14.6355745174989,14.6748646504318,2011127.83545377,0.0,1.0
2025-07-24,15.23,15.35,15.215,15.25,1801805,14.9597181141952,15.0775885129939,14.9449843143454,14.9793631806617,1834358.77203869,0.0,1.0
2025-07-25,15.42,15.45,15.21,15.26,1631594,15.1463462456264,15.1758138453261,14.9400730477288,14.9891857138949,1661072.51689594,0.0,1.0
2025-07-28,15.31,15.42,15.235,15.42,1069440,15.038298380061,15.1463462456264,14.9646293808118,15.1463462456264,1088761.90551644,0.0,1.0
2025-07-29,15.64,15.66,15.46,15.52,1252840,15.3624419767573,15.3820870432237,15.1856363785593,15.2445715779586,1275475.4504294,0.0,1.0
2025-07-30,15.54,15.63,15.36,15.37,1564417,15.2642166444251,15.352619443524,15.0874110462271,15.0972335794603,1592681.80911721,0.0,1.0
2025-07-31,16.73,16.79,16.61,16.77,2620670,16.4330980991783,16.4920332985777,16.3152277003797,16.4723882321112,2668018.46099807,0.0,1.0
2025-08-01,16.66,16.7,16.44,16.65,1649340,16.3643403665458,16.4036304994787,16.1482446354149,16.3545178333126,1679139.13940425,0.0,1.0
2025-08-04,17.06,17.16,16.985,17.0,1458184,16.7572416958746,16.8554670282068,16.6835726966255,16.6983064964753,1484529.46442399,0.0,1.0
2025-08-05,17.28,17.33,17.11,17.17,1474551,16.9733374270055,17.0224500931716,16.8063543620407,16.86528956144,1501192.17210986,0.0,1.0
2025-08-06,17.74,17.755,17.59,17.59,1744424,17.4251739557336,17.4399077555835,17.2778359572353,17.2778359572353,1775941.05164256,0.0,1.0
2025-08-07,18.12,18.12,17.8602,17.97,1435503,17.798430218596,17.798430218596,17.5432408051969,17.6510922200977,1461438.67973385,0.0,1.0
2025-08-08,18.59,18.64,18.405,18.47,2061273,18.2600892805574,18.3092019467235,18.0783724157428,18.1422188817587,2098514.66119613,0.0,1.0
2025-08-11,18.62,18.68,18.4935,18.55,1302272,18.2895568802571,18.3484920796564,18.1653018348568,18.2207991476245,1325800.55376711,0.0,1.0
2025-08-12,18.39,18.48,18.35,18.42,1762255,18.063638615893,18.152041414992,18.0243484829601,18.0931062155926,1794094.20987234,0.0,1.0
2025-08-13,18.72,18.76,18.65,18.65,1632741,18.3877822125893,18.4270723455221,18.3190244799567,18.3190244799567,1662240.24010212,0.0,1.0
2025-08-14,19.05,19.0849,18.84,18.84,1396527,18.7119258092855,18.7462064502695,18.5056526113879,18.5056526113879,1421758.48820426,0.0,1.0
2025-08-15,19.24,19.385,19.19,19.38,1093135,18.8985539407167,19.0409806725984,18.8494412745506,19.0360694059818,1112885.01046035,0.0,1.0
2025-08-18,19.07,19.08,18.95,18.96,955456,18.731570875752,18.7413934089852,18.6137004769533,18.6235230101866,972718.521092456,0.0,1.0
2025-08-19,18.93,19.13,18.9,19.08,1080332,18.5940554104869,18.7905060751513,18.5645878107872,18.7413934089852,1099850.69467234,0.0,1.0
2025-08-20,18.89,19.025,18.83,18.95,1082159,18.554765277554,18.6873694762025,18.4958300781547,18.6137004769533,1101710.70365029,0.0,1.0
2025-08-21,18.98,19.055,18.94,18.96,796766,18.643168076653,18.7168370759022,18.6038779437201,18.6235230101866,811161.419444487,0.0,1.0
2025-08-22,19.13,19.295,19.05,19.07,1493901,18.7905060751513,18.9525778734995,18.7119258092855,18.731570875752,1520891.77458569,0.0,1.0
2025-08-25,18.65,18.99,18.64,18.91,3200050,18.3190244799567,18.6529906098862,18.3092019467235,18.5744103440205,3257866.29988395,0.0,1.0
2025-08-26,18.46,18.53,18.39,18.49,1562561,18.1323963485255,18.2011540811581,18.063638615893,18.1618639482252,1590792.27618724,0.0,1.0
2025-08-27,17.96,18.0399,17.88,17.99,2279274,17.6412696868645,17.7197517273979,17.5626894209987,17.6707372865641,2320454.35315125,0.0,1.0
2025-08-28,18.15,18.21,18.0335,18.07,1190220,17.8278978182957,17.886833017695,17.7134653061287,17.7493175524299,1211724.07538878,0.0,1.0
2025-08-29,18.13,18.15,17.975,18.01,860882,17.8082527518292,17.8278978182957,17.6560034867143,17.6903823530306,876435.82318298,0.0,1.0
2025-09-02,18.08,18.12,17.77,17.85,1007407,17.7591400856631,17.798430218596,17.4546415554333,17.5332218212991,1025608.13598762,0.0,1.0
2025-09-03,17.99,18.01,17.82,17.84,985841,17.6707372865641,17.6903823530306,17.5037542215994,17.5233992880658,1003652.49634971,0.0,1.0
2025-09-04,18.46,18.49,18.22,18.3,1324708,18.1323963485255,18.1618639482252,17.8966555509282,17.975235816794,1348641.91196596,0.0,1.0
2025-09-05,18.3,18.68,18.225,18.65,1507970,17.975235816794,18.3484920796564,17.9015668175448,18.3190244799567,1535214.96358994,0.0,1.0
2025-09-08,18.51,18.555,18.41,18.46,732336,18.1815090146916,18.2257104142411,18.0832836823594,18.1323963485255,745567.342570214,0.0,1.0
2025-09-09,18.62,18.7,18.41,18.43,867465,18.2895568802571,18.3681371461228,18.0832836823594,18.1029287488259,883137.760294002,0.0,1.0
2025-09-10,18.89,19.01,18.815,18.92,1057477,18.554765277554,18.6726356763527,18.4810962783049,18.5842328772537,1076582.76627002,0.0,1.0
2025-09-11,19.11,19.11,18.92,18.96,902597,18.7708610086849,18.7708610086849,18.5842328772537,18.6235230101866,918904.501078528,0.0,1.0
2025-09-12,19.07,19.11,18.86,18.86,823860,18.731570875752,18.7708610086849,18.5252976778543,18.5252976778543,838744.935179883,0.0,1.0
2025-09-15,19.23,19.24,19.1055,19.16,998146,18.8887314074835,18.8985539407167,18.7664408687299,18.819973674851,1016179.81461664,0.0,1.0
2025-09-16,19.18,19.2399,19.06,19.12,1166551,18.8396187413174,18.8984557153844,18.7217483425188,18.7806835419181,1187627.44019497,0.0,1.0
2025-09-17,19.01,19.25,18.9403,18.98,1616855,18.6726356763527,18.90837647395,18.6041726197171,18.643168076653,1646067.22279303,0.0,1.0
2025-09-18,19.12,19.165,18.94,18.96,1244018,18.7806835419181,18.8248849414676,18.6038779437201,18.6235230101866,1266494.06060812,0.0,1.0
2025-09-19,19.31,19.405,19.21,19.3,1031453,18.9673116733493,19.0606257390649,18.8690863410171,18.9574891401161,1050088.58255783,0.0,1.0
2025-09-22,18.82,18.89,18.72,18.85,1136160,18.4860075449215,18.554765277554,18.3877822125893,18.5154751446211,1156687.35653385,0.0,1.0
2025-09-23,18.98,19.155,18.935,19.13,1047608,18.643168076653,18.8150624082344,18.5989666771035,18.7905060751513,1066535.45997369,0.0,1.0
2025-09-24,19.28,19.28,18.99,19.03,1067797,18.9378440736496,18.9378440736496,18.6529906098862,18.6922807428191,1087089.22092379,0.0,1.0
2025-09-25,18.79,18.9245,18.685,18.91,874373,18.4565399452218,18.5886530172086,18.353403346273,18.5744103440205,890170.569281238,0.0,1.0
2025-09-26,19.25,19.29,19.1,19.1,829412,18.90837647395,18.9476666068828,18.7610384754516,18.7610384754516,844397.244892841,0.0,1.0
2025-09-29,19.03,19.165,18.97,19.12,586511,18.6922807428191,18.8248849414676,18.6333455434198,18.7806835419181,597107.676883559,0.0,1.0
2025-09-30,19.25,19.31,19.08,19.17,783510,18.90837647395,18.9673116733493,18.7413934089852,18.8297962080842,797665.919164408,0.0,1.0
2025-10-01,19.22,19.3,19.145,19.28,1003710,18.8789088742503,18.9574891401161,18.8052398750011,18.9378440736496,1021844.34113733,0.0,1.0
2025-10-02,19.08,19.3575,19.005,19.3,1219224,18.7413934089852,19.0139687062071,18.667724409736,18.9574891401161,1241252.09968898,0.0,1.0
2025-10-03,19.25,19.4191,19.14,19.39,1079787,18.90837647395,19.0744755109237,18.8003286083845,19.045891939215,1099295.84798762,0.0,1.0
2025-10-06,18.8,19.09,18.72,19.06,1203117,18.466362478455,18.7512159422184,18.3877822125893,18.7217483425188,1224854.08950406,0.0,1.0
2025-10-07,18.59,18.83,18.555,18.81,1055892,18.2600892805574,18.4958300781547,18.2257104142411,18.4761850116882,1074969.12958143,0.0,1.0
2025-10-08,18.9,19.045,18.74,18.81,1630373,18.5645878107872,18.7070145426689,18.4074272790557,18.4761850116882,1659829.45670871,0.0,1.0
2025-10-09,18.48,18.67,18.4044,18.65,939975,18.152041414992,18.3386695464232,18.0777830637488,18.3190244799567,956957.821044485,0.0,1.0
2025-10-10,18.04,18.62,18.01,18.54,1205377,17.7198499527302,18.2895568802571,17.6903823530306,18.2109766143913,1227154.92162786,0.0,1.0
2025-10-13,18.34,18.38,18.14,18.15,707240,18.0145259497269,18.0538160826598,17.8180752850625,17.8278978182957,720017.925323016,0.0,1.0
2025-10-14,18.57,18.62,18.31,18.4,1342237,18.2404442140909,18.2895568802571,17.9850583500272,18.0734611491262,1366487.6138677,0.0,1.0
2025-10-15,18.26,18.53,18.1135,18.47,1133554,17.9359456838611,18.2011540811581,17.7920455719944,18.1422188817587,1154034.27312031,0.0,1.0
2025-10-16,19.48,20.0,17.9046,18.0,6357891,19.134294738314,19.6450664664415,17.5868528527524,17.6805598197974,6472760.99662051,0.0,1.0
2025-10-17,19.57,19.65,19.29,19.63,5164087,19.222697537413,19.3012778032788,18.9476666068828,19.2816327368123,5257388.16798763,0.0,1.0
2025-10-20,20.12,20.16,19.95,19.97,3021516,19.7629368652402,19.802226998173,19.5959538002754,19.6155988667419,3076106.67050831,0.0,1.0
2025-10-21,19.56,19.95,19.56,19.9,1960858,19.2128750041798,19.5959538002754,19.2128750041798,19.5468411341093,1996285.4321207,0.0,1.0
2025-10-22,19.67,19.85,19.495,19.8,1566724,19.3209228697452,19.4977284679432,19.1490285381639,19.4486158017771,1595030.49040464,0.0,1.0
2025-10-23,19.66,19.87,19.57,19.86,1291476,19.311100336512,19.5173735344096,19.222697537413,19.5075510011764,1314809.49907311,0.0,1.0
2025-10-24,19.64,19.64,19.44,19.5,1098457,19.2914552700456,19.2914552700456,19.0950046053812,19.1539398047805,1118303.16469168,0.0,1.0
2025-10-27,20.01,20.03,19.855,19.88,915811,19.6548889996747,19.6745340661412,19.5026397345598,19.5271960676429,932357.24253153,0.0,1.0
2025-10-28,20.09,20.09,19.87,19.89,992731,19.7334692655405,19.7334692655405,19.5173735344096,19.5370186008761,1010666.98012534,0.0,1.0
2025-10-29,20.3,20.54,20.15,20.17,1944914,19.9397424634381,20.1754832610354,19.7924044649398,19.8120495314063,1980053.36690755,0.0,1.0
2025-10-30,19.93,20.055,19.82,19.83,1940712,19.576308733809,19.6990903992242,19.4682608682435,19.4780834014768,1975775.44806499,0.0,1.0
2025-10-31,20.13,20.1795,19.96,20.15,1325340,19.7727593984734,19.8213809379778,19.6057763335086,19.7924044649398,1349285.33050677,0.0,1.0
2025-11-03,19.88,20.06,19.8384,20.06,1242385,19.5271960676429,19.7040016658408,19.4863343293927,19.7040016658408,1264831.55668859,0.0,1.0
2025-11-04,20.02,20.25,19.965,19.97,1357907,19.664711532908,19.890629797272,19.6106876001252,19.6155988667419,1382440.72863752,0.0,1.0
2025-11-05,20.46,20.57,20.18,20.26,1627505,20.0969029951697,20.2049508607351,19.8218720646395,19.9004523305053,1656909.63965957,0.0,1.0
2025-11-06,20.68,20.77,20.57,20.57,1591303,20.68,20.77,20.57,20.57,1591303,0.373632,1.0
2025-11-07,20.42,20.45,20.1,20.28,1286963,20.42,20.45,20.1,20.28,1286963,0.0,1.0
2025-11-10,21.1,21.13,20.85,20.91,1424322,21.1,21.13,20.85,20.91,1424322,0.0,1.0
2025-11-11,21.45,21.52,21.3,21.32,1108718,21.45,21.52,21.3,21.32,1108718,0.0,1.0
2025-11-12,21.83,21.8972,21.715,21.76,1095138,21.83,21.8972,21.715,21.76,1095138,0.0,1.0
2025-11-13,21.61,22.09,21.5901,22.03,1181379,21.61,22.09,21.5901,22.03,1181379,0.0,1.0
2025-11-14,21.19,21.4,21.16,21.26,3295209,21.19,21.4,21.16,21.26,3295209,0.0,1.0
2025-11-17,20.77,20.99,20.63,20.92,1239327,20.77,20.99,20.63,20.92,1239327,0.0,1.0
2025-11-18,20.45,20.47,20.21,20.35,2131570,20.45,20.47,20.21,20.35,2131570,0.0,1.0
2025-11-19,20.52,20.625,20.41,20.52,1212053,20.52,20.625,20.41,20.52,1212053,0.0,1.0
2025-11-20,20.23,20.9,20.21,20.78,1417909,20.23,20.9,20.21,20.78,1417909,0.0,1.0
2025-11-21,20.4,20.575,20.23,20.36,1282204,20.4,20.575,20.23,20.36,1282204,0.0,1.0
2025-11-24,20.64,20.785,20.53,20.57,1045543,20.64,20.785,20.53,20.57,1045543,0.0,1.0
2025-11-25,21.17,21.26,21.075,21.19,1013246,21.17,21.26,21.075,21.19,1013246,0.0,1.0
2025-11-26,21.5,21.585,21.33,21.35,1442440,21.5,21.585,21.33,21.35,1442440,0.0,1.0