date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-08-22,18.0,18.0,17.88,18.0,36100,0.273275127060953,0.273275127060953,0.271453292880547,0.273275127060953,2377823.43013993,0.0,1.0
1994-08-23,17.88,18.0,17.88,17.88,27200,0.271453292880547,0.273275127060953,0.271453292880547,0.271453292880547,1791601.03323562,0.0,1.0
1994-08-24,18.0,18.13,17.88,17.88,64400,0.273275127060953,0.275248780756394,0.271453292880547,0.271453292880547,4241878.91692552,0.0,1.0
1994-08-25,18.13,18.25,18.0,18.13,51300,0.275248780756394,0.2770706149368,0.273275127060953,0.275248780756394,3379012.24283042,0.0,1.0
1994-08-26,18.25,18.25,18.13,18.13,47500,0.2770706149368,0.2770706149368,0.275248780756394,0.275248780756394,3128715.03965779,0.0,1.0
1994-08-29,18.25,18.38,18.13,18.25,45300,0.2770706149368,0.27904426863224,0.275248780756394,0.2770706149368,2983806.13255785,0.0,1.0
1994-08-30,18.5,18.5,18.25,18.38,36300,0.280866102812647,0.280866102812647,0.2770706149368,0.27904426863224,2390996.96714901,0.0,1.0
1994-08-31,18.38,18.5,18.38,18.5,26400,0.27904426863224,0.280866102812647,0.27904426863224,0.280866102812647,1738906.88519928,0.0,1.0
1994-09-01,18.25,18.5,18.25,18.5,34800,0.2770706149368,0.280866102812647,0.2770706149368,0.280866102812647,2292195.43958087,0.0,1.0
1994-09-02,18.25,18.38,18.13,18.38,35600,0.2770706149368,0.27904426863224,0.275248780756394,0.27904426863224,2344889.58761721,0.0,1.0
1994-09-06,18.0,18.38,18.0,18.38,11600,0.273275127060953,0.27904426863224,0.273275127060953,0.27904426863224,764065.146526957,0.0,1.0
1994-09-07,18.0,18.13,18.0,18.0,33200,0.273275127060953,0.275248780756394,0.273275127060953,0.273275127060953,2186807.14350819,0.0,1.0
1994-09-08,18.13,18.13,17.88,18.0,57200,0.275248780756394,0.275248780756394,0.271453292880547,0.273275127060953,3767631.58459844,0.0,1.0
1994-09-09,18.25,18.25,17.63,18.13,33100,0.2770706149368,0.2770706149368,0.2676578050047,0.275248780756394,2180220.37500364,0.0,1.0
1994-09-12,18.0,18.25,18.0,18.0,34400,0.273275127060953,0.2770706149368,0.273275127060953,0.273275127060953,2265848.3655627,0.0,1.0
1994-09-13,18.13,18.25,18.0,18.13,45300,0.275248780756394,0.2770706149368,0.273275127060953,0.275248780756394,2983806.13255785,0.0,1.0
1994-09-14,17.75,18.25,17.75,18.13,36200,0.269479639185107,0.2770706149368,0.269479639185107,0.275248780756394,2384410.19864447,0.0,1.0
1994-09-15,18.0,18.13,17.88,17.88,116100,0.273275127060953,0.275248780756394,0.271453292880547,0.271453292880547,7647238.23377412,0.0,1.0
1994-09-16,17.75,18.0,17.75,18.0,25600,0.269479639185107,0.273275127060953,0.269479639185107,0.273275127060953,1686212.73716294,0.0,1.0
1994-09-19,17.75,17.88,17.5,17.75,71600,0.269479639185107,0.271453292880547,0.26568415130926,0.269479639185107,4716126.24925259,0.0,1.0
1994-09-20,17.38,17.63,17.25,17.63,72600,0.263862317128854,0.2676578050047,0.261888663433414,0.2676578050047,4781993.93429802,0.0,1.0
1994-09-21,17.13,17.5,17.0,17.25,124500,0.260066829253007,0.26568415130926,0.258093175557567,0.261888663433414,8200526.7881557,0.0,1.0
1994-09-22,17.63,17.63,17.13,17.13,83800,0.2676578050047,0.2676578050047,0.260066829253007,0.260066829253007,5519712.00680682,0.0,1.0
1994-09-23,17.5,17.75,17.5,17.63,43800,0.26568415130926,0.269479639185107,0.26568415130926,0.2676578050047,2885004.60498972,0.0,1.0
1994-09-26,17.75,17.75,17.5,17.75,36800,0.269479639185107,0.269479639185107,0.26568415130926,0.269479639185107,2423930.80967172,0.0,1.0
1994-09-27,17.63,18.25,17.63,17.75,60900,0.2676578050047,0.2770706149368,0.2676578050047,0.269479639185107,4011342.01926653,0.0,1.0
1994-09-28,17.5,17.75,17.5,17.75,36200,0.26568415130926,0.269479639185107,0.26568415130926,0.269479639185107,2384410.19864447,0.0,1.0
1994-09-29,17.63,17.75,17.38,17.5,26400,0.2676578050047,0.269479639185107,0.263862317128854,0.26568415130926,1738906.88519928,0.0,1.0
1994-09-30,17.38,17.5,17.25,17.38,28200,0.263862317128854,0.26568415130926,0.261888663433414,0.263862317128854,1857468.71828105,0.0,1.0
1994-10-03,17.13,17.38,17.13,17.25,24400,0.260066829253007,0.263862317128854,0.260066829253007,0.261888663433414,1607171.51510843,0.0,1.0
1994-10-04,16.75,17.38,16.5,17.25,60700,0.25429768768172,0.263862317128854,0.250502199805874,0.261888663433414,3998168.48225744,0.0,1.0
1994-10-05,17.13,17.13,16.75,16.75,22800,0.260066829253007,0.260066829253007,0.25429768768172,0.25429768768172,1501783.21903574,0.0,1.0
1994-10-06,17.25,17.25,17.0,17.0,32900,0.261888663433414,0.261888663433414,0.258093175557567,0.258093175557567,2167046.83799455,0.0,1.0
1994-10-07,17.38,17.5,17.13,17.25,18600,0.263862317128854,0.26568415130926,0.260066829253007,0.261888663433414,1225138.94184495,0.0,1.0
1994-10-10,17.63,17.75,17.63,17.63,12100,0.2676578050047,0.269479639185107,0.2676578050047,0.2676578050047,796998.989049671,0.0,1.0
1994-10-11,17.88,18.0,17.75,17.88,31400,0.271453292880547,0.273275127060953,0.269479639185107,0.271453292880547,2068245.31042642,0.0,1.0
1994-10-12,17.88,18.0,17.75,18.0,14300,0.271453292880547,0.273275127060953,0.269479639185107,0.273275127060953,941907.89614961,0.0,1.0
1994-10-13,17.88,18.13,17.75,17.88,14300,0.271453292880547,0.275248780756394,0.269479639185107,0.271453292880547,941907.89614961,0.0,1.0
1994-10-14,17.75,17.88,17.75,17.88,11000,0.269479639185107,0.271453292880547,0.269479639185107,0.271453292880547,724544.5354997,0.0,1.0
1994-10-17,17.88,17.88,17.63,17.75,7300,0.271453292880547,0.271453292880547,0.2676578050047,0.269479639185107,480834.100831619,0.0,1.0
1994-10-18,17.75,17.88,17.63,17.75,10500,0.269479639185107,0.271453292880547,0.2676578050047,0.269479639185107,691610.692976986,0.0,1.0
1994-10-19,18.0,18.13,17.75,17.75,44000,0.273275127060953,0.275248780756394,0.269479639185107,0.269479639185107,2898178.1419988,0.0,1.0
1994-10-20,18.0,18.13,17.88,18.0,69500,0.273275127060953,0.275248780756394,0.271453292880547,0.273275127060953,4577804.1106572,0.0,1.0
1994-10-21,18.0,18.0,17.75,18.0,39400,0.273275127060953,0.273275127060953,0.269479639185107,0.273275127060953,2595186.79078984,0.0,1.0
1994-10-24,17.75,18.0,17.75,18.0,7800,0.269479639185107,0.273275127060953,0.269479639185107,0.273275127060953,513767.943354332,0.0,1.0
1994-10-25,17.88,18.0,17.75,17.75,4900,0.271453292880547,0.273275127060953,0.269479639185107,0.269479639185107,322751.656722594,0.0,1.0
1994-10-26,17.75,17.88,17.75,17.75,12800,0.269479639185107,0.271453292880547,0.269479639185107,0.269479639185107,843106.368581469,0.0,1.0
1994-10-27,18.0,18.13,17.75,17.75,122700,0.273275127060953,0.275248780756394,0.269479639185107,0.269479639185107,8081964.95507394,0.0,1.0
1994-10-28,18.0,18.13,18.0,18.0,13200,0.273275127060953,0.275248780756394,0.273275127060953,0.273275127060953,869453.442599641,0.0,1.0
1994-10-31,18.25,18.25,18.0,18.13,67200,0.2770706149368,0.2770706149368,0.273275127060953,0.275248780756394,4426308.43505271,0.0,1.0
1994-11-01,18.0,18.25,18.0,18.13,35600,0.273275127060953,0.2770706149368,0.273275127060953,0.275248780756394,2344889.58761721,0.0,1.0
1994-11-02,18.13,18.25,18.0,18.0,36800,0.275248780756394,0.2770706149368,0.273275127060953,0.273275127060953,2423930.80967172,0.0,1.0
1994-11-03,18.13,18.25,18.0,18.13,50900,0.275248780756394,0.2770706149368,0.273275127060953,0.275248780756394,3352665.16881224,0.0,1.0
1994-11-04,18.0,18.25,18.0,18.13,21400,0.273275127060953,0.2770706149368,0.273275127060953,0.275248780756394,1409568.45997215,0.0,1.0
1994-11-07,17.88,18.0,17.75,18.0,25000,0.271453292880547,0.273275127060953,0.269479639185107,0.273275127060953,1646692.12613568,0.0,1.0
1994-11-08,17.63,17.75,17.38,17.63,28200,0.272060570940682,0.273912372898305,0.268202650195636,0.272060570940682,1827409.23567494,0.29,1.0
1994-11-09,17.5,17.75,17.5,17.75,19100,0.270054452153258,0.273912372898305,0.270054452153258,0.273912372898305,1237713.34756707,0.0,1.0
1994-11-10,17.63,17.63,17.5,17.5,17500,0.272060570940682,0.272060570940682,0.270054452153258,0.270054452153258,1134030.5540536,0.0,1.0
1994-11-11,17.5,17.63,17.38,17.5,8500,0.270054452153258,0.272060570940682,0.268202650195636,0.270054452153258,550814.840540319,0.0,1.0
1994-11-14,17.5,17.75,17.5,17.5,22400,0.270054452153258,0.273912372898305,0.270054452153258,0.270054452153258,1451559.10918861,0.0,1.0
1994-11-15,17.75,17.75,17.38,17.5,75900,0.273912372898305,0.273912372898305,0.268202650195636,0.270054452153258,4918452.51729531,0.0,1.0
1994-11-16,17.63,17.75,17.5,17.63,13800,0.272060570940682,0.273912372898305,0.270054452153258,0.272060570940682,894264.094053695,0.0,1.0
1994-11-17,17.75,17.88,17.63,17.63,42100,0.273912372898305,0.275918491685729,0.272060570940682,0.272060570940682,2728153.50432322,0.0,1.0
1994-11-18,17.75,18.0,17.75,17.75,26100,0.273912372898305,0.277770293643351,0.273912372898305,0.273912372898305,1691325.56918851,0.0,1.0
1994-11-21,17.88,18.0,17.75,18.0,45200,0.275918491685729,0.277770293643351,0.273912372898305,0.277770293643351,2929038.91675558,0.0,1.0
1994-11-22,17.25,17.75,17.25,17.75,27700,0.266196531408212,0.273912372898305,0.266196531408212,0.273912372898305,1795008.36270198,0.0,1.0
1994-11-23,17.38,17.38,16.75,17.13,36200,0.268202650195636,0.268202650195636,0.258480689918119,0.264344729450589,2345823.2032423,0.0,1.0
1994-11-25,17.25,17.5,17.25,17.38,5000,0.266196531408212,0.270054452153258,0.266196531408212,0.268202650195636,324008.729729599,0.0,1.0
1994-11-28,17.13,17.25,17.13,17.25,10800,0.264344729450589,0.266196531408212,0.264344729450589,0.266196531408212,699858.856215935,0.0,1.0
1994-11-29,16.63,17.0,16.5,17.0,30200,0.256628887960496,0.262338610663165,0.254622769173072,0.262338610663165,1957012.72756678,0.0,1.0
1994-11-30,16.88,17.0,16.63,16.63,42000,0.260486808705543,0.262338610663165,0.256628887960496,0.256628887960496,2721673.32972863,0.0,1.0
1994-12-01,17.0,17.0,16.88,16.88,13000,0.262338610663165,0.262338610663165,0.260486808705543,0.260486808705543,842422.697296958,0.0,1.0
1994-12-02,17.0,17.0,16.75,16.88,28000,0.262338610663165,0.262338610663165,0.258480689918119,0.260486808705543,1814448.88648576,0.0,1.0
1994-12-05,16.88,17.0,16.88,17.0,8500,0.260486808705543,0.262338610663165,0.260486808705543,0.262338610663165,550814.840540318,0.0,1.0
1994-12-06,16.5,17.0,16.5,16.88,39100,0.254622769173072,0.262338610663165,0.254622769173072,0.260486808705543,2533748.26648546,0.0,1.0
1994-12-07,16.5,16.75,16.38,16.63,38700,0.254622769173072,0.258480689918119,0.25277096721545,0.256628887960496,2507827.5681071,0.0,1.0
1994-12-08,16.5,16.63,16.5,16.5,22600,0.254622769173072,0.256628887960496,0.254622769173072,0.254622769173072,1464519.45837779,0.0,1.0
1994-12-09,16.5,16.5,16.25,16.38,21600,0.254622769173072,0.254622769173072,0.250764848428025,0.25277096721545,1399717.71243187,0.0,1.0
1994-12-12,16.5,16.75,16.5,16.5,21200,0.254622769173072,0.258480689918119,0.254622769173072,0.254622769173072,1373797.0140535,0.0,1.0
1994-12-13,16.63,16.63,16.38,16.5,21900,0.256628887960496,0.256628887960496,0.25277096721545,0.254622769173072,1419158.23621565,0.0,1.0
1994-12-14,17.0,17.0,16.38,16.38,24800,0.262338610663165,0.262338610663165,0.25277096721545,0.25277096721545,1607083.29945881,0.0,1.0
1994-12-15,17.25,17.5,17.0,17.25,62800,0.266196531408212,0.270054452153258,0.262338610663165,0.266196531408212,4069549.64540376,0.0,1.0
1994-12-16,17.25,17.38,17.13,17.13,50100,0.266196531408212,0.268202650195636,0.264344729450589,0.264344729450589,3246567.47189058,0.0,1.0
1994-12-19,17.25,17.38,17.25,17.25,20100,0.266196531408212,0.268202650195636,0.266196531408212,0.266196531408212,1302515.09351299,0.0,1.0
1994-12-20,17.38,17.38,17.25,17.38,13400,0.268202650195636,0.268202650195636,0.266196531408212,0.268202650195636,868343.395675325,0.0,1.0
1994-12-21,17.25,17.38,17.13,17.25,25600,0.266196531408212,0.268202650195636,0.264344729450589,0.266196531408212,1658924.69621555,0.0,1.0
1994-12-22,17.25,17.25,17.0,17.25,16000,0.266196531408212,0.266196531408212,0.262338610663165,0.266196531408212,1036827.93513472,0.0,1.0
1994-12-23,17.38,17.5,17.38,17.38,31000,0.268202650195636,0.270054452153258,0.268202650195636,0.268202650195636,2008854.12432351,0.0,1.0
1994-12-27,17.5,17.5,17.38,17.38,11800,0.270054452153258,0.270054452153258,0.268202650195636,0.268202650195636,764660.602161855,0.0,1.0
1994-12-28,17.25,17.5,17.25,17.25,15100,0.266196531408212,0.270054452153258,0.266196531408212,0.266196531408212,978506.363783388,0.0,1.0
1994-12-29,17.13,17.38,17.0,17.25,16200,0.264344729450589,0.268202650195636,0.262338610663165,0.266196531408212,1049788.2843239,0.0,1.0
1994-12-30,17.25,17.25,16.5,17.0,24300,0.266196531408212,0.266196531408212,0.254622769173072,0.262338610663165,1574682.42648585,0.0,1.0
1995-01-03,17.38,17.38,17.25,17.38,9500,0.268202650195636,0.268202650195636,0.266196531408212,0.268202650195636,615616.586486238,0.0,1.0
1995-01-04,17.25,17.38,17.25,17.38,14500,0.266196531408212,0.268202650195636,0.266196531408212,0.268202650195636,939625.316215836,0.0,1.0
1995-01-05,17.38,17.38,17.25,17.38,4700,0.268202650195636,0.268202650195636,0.266196531408212,0.268202650195636,304568.205945823,0.0,1.0
1995-01-06,17.25,17.38,17.25,17.38,11000,0.266196531408212,0.268202650195636,0.266196531408212,0.268202650195636,712819.205405117,0.0,1.0
1995-01-09,17.38,17.5,17.25,17.38,10000,0.268202650195636,0.270054452153258,0.266196531408212,0.268202650195636,648017.459459198,0.0,1.0
1995-01-10,17.63,17.63,17.25,17.38,52400,0.272060570940682,0.272060570940682,0.266196531408212,0.268202650195636,3395611.4875662,0.0,1.0
1995-01-11,17.5,17.63,17.38,17.63,9500,0.270054452153258,0.272060570940682,0.268202650195636,0.272060570940682,615616.586486239,0.0,1.0
1995-01-12,17.38,17.75,17.38,17.5,18600,0.268202650195636,0.273912372898305,0.268202650195636,0.270054452153258,1205312.47459411,0.0,1.0
1995-01-13,17.25,17.5,17.13,17.5,10500,0.266196531408212,0.270054452153258,0.264344729450589,0.270054452153258,680418.332432157,0.0,1.0
1995-01-16,17.5,17.5,17.25,17.38,5300,0.270054452153258,0.270054452153258,0.266196531408212,0.268202650195636,343449.253513375,0.0,1.0
1995-01-17,17.38,17.5,17.25,17.38,21100,0.268202650195636,0.270054452153258,0.266196531408212,0.268202650195636,1367316.83945891,0.0,1.0
1995-01-18,17.38,17.5,17.25,17.38,36600,0.268202650195636,0.270054452153258,0.266196531408212,0.268202650195636,2371743.90162066,0.0,1.0
1995-01-19,17.5,17.5,17.38,17.38,8100,0.270054452153258,0.270054452153258,0.268202650195636,0.268202650195636,524894.142161951,0.0,1.0
1995-01-20,17.38,17.5,17.25,17.5,20500,0.268202650195636,0.270054452153258,0.266196531408212,0.270054452153258,1328435.79189136,0.0,1.0
1995-01-23,17.13,17.25,17.13,17.25,6900,0.264344729450589,0.266196531408212,0.264344729450589,0.266196531408212,447132.047026847,0.0,1.0
1995-01-24,17.25,17.25,17.13,17.25,11700,0.266196531408212,0.266196531408212,0.264344729450589,0.266196531408212,758180.427567261,0.0,1.0
1995-01-25,17.25,17.25,17.13,17.13,4100,0.266196531408212,0.266196531408212,0.264344729450589,0.264344729450589,265687.158378271,0.0,1.0
1995-01-26,17.25,17.25,17.13,17.25,7500,0.266196531408212,0.266196531408212,0.264344729450589,0.266196531408212,486013.094594398,0.0,1.0
1995-01-27,17.5,17.5,17.25,17.25,58000,0.270054452153258,0.270054452153258,0.266196531408212,0.266196531408212,3758501.26486335,0.0,1.0
1995-01-30,17.88,17.88,17.5,17.63,20000,0.275918491685729,0.275918491685729,0.270054452153258,0.272060570940682,1296034.9189184,0.0,1.0
1995-01-31,17.88,18.13,17.88,18.0,174200,0.275918491685729,0.279776412430776,0.275918491685729,0.277770293643351,11288464.1437792,0.0,1.0
1995-02-01,17.63,17.75,17.5,17.63,26200,0.27846471937746,0.280360111681787,0.276411377714438,0.27846471937746,1658759.50473239,0.415,1.0
1995-02-02,17.63,17.63,17.5,17.5,7700,0.27846471937746,0.27846471937746,0.276411377714438,0.276411377714438,487498.022383184,0.0,1.0
1995-02-03,17.75,17.75,17.5,17.63,60900,0.280360111681787,0.280360111681787,0.276411377714438,0.27846471937746,3855666.17703064,0.0,1.0
1995-02-06,17.75,17.88,17.63,17.63,14200,0.280360111681787,0.282413453344809,0.27846471937746,0.27846471937746,899022.326992367,0.0,1.0
1995-02-07,18.13,18.25,17.88,18.0,47100,0.286362187312158,0.288257579616486,0.282413453344809,0.284308845649136,2981968.42262961,0.0,1.0
1995-02-08,18.38,18.5,18.25,18.25,67100,0.290310921279507,0.292206313583835,0.288257579616486,0.288257579616486,4248197.05219632,0.0,1.0
1995-02-09,18.25,18.38,18.13,18.38,19600,0.288257579616486,0.290310921279507,0.286362187312158,0.290310921279507,1240904.05697538,0.0,1.0
1995-02-10,18.0,18.38,17.88,18.38,31700,0.284308845649136,0.290310921279507,0.282413453344809,0.290310921279507,2006972.37786324,0.0,1.0
1995-02-13,17.88,18.0,17.88,18.0,14000,0.282413453344809,0.284308845649136,0.282413453344809,0.284308845649136,886360.040696698,0.0,1.0
1995-02-14,18.13,18.25,18.0,18.0,9900,0.286362187312158,0.288257579616486,0.284308845649136,0.284308845649136,626783.171635523,0.0,1.0
1995-02-15,18.0,18.25,17.88,18.13,21800,0.284308845649136,0.288257579616486,0.282413453344809,0.286362187312158,1380189.20622772,0.0,1.0
1995-02-16,17.75,18.0,17.75,18.0,20200,0.280360111681787,0.284308845649136,0.280360111681787,0.284308845649136,1278890.91586238,0.0,1.0
1995-02-17,17.88,17.88,17.75,17.75,22100,0.282413453344809,0.282413453344809,0.280360111681787,0.280360111681787,1399182.63567122,0.0,1.0
1995-02-21,17.75,18.0,17.63,17.88,28600,0.280360111681787,0.284308845649136,0.27846471937746,0.282413453344809,1810706.9402804,0.0,1.0
1995-02-22,17.88,18.0,17.88,18.0,15400,0.282413453344809,0.284308845649136,0.282413453344809,0.284308845649136,974996.044766368,0.0,1.0
1995-02-23,17.88,18.13,17.75,18.0,22700,0.282413453344809,0.286362187312158,0.280360111681787,0.284308845649136,1437169.49455822,0.0,1.0
1995-02-24,18.13,18.13,17.75,17.75,35200,0.286362187312158,0.286362187312158,0.280360111681787,0.280360111681787,2228562.38803741,0.0,1.0
1995-02-27,18.0,18.13,18.0,18.0,12000,0.284308845649136,0.286362187312158,0.284308845649136,0.284308845649136,759737.177740029,0.0,1.0
1995-02-28,18.0,18.13,18.0,18.13,13700,0.284308845649136,0.286362187312158,0.284308845649136,0.286362187312158,867366.611253199,0.0,1.0
1995-03-01,18.13,18.25,18.13,18.25,23500,0.286362187312158,0.288257579616486,0.286362187312158,0.288257579616486,1487818.63974089,0.0,1.0
1995-03-02,18.0,18.25,18.0,18.13,16800,0.284308845649136,0.288257579616486,0.284308845649136,0.286362187312158,1063632.04883604,0.0,1.0
1995-03-03,18.0,18.25,18.0,18.0,27900,0.284308845649136,0.288257579616486,0.284308845649136,0.284308845649136,1766388.93824557,0.0,1.0
1995-03-06,18.13,18.25,18.0,18.13,9600,0.286362187312158,0.288257579616486,0.284308845649136,0.286362187312158,607789.742192022,0.0,1.0
1995-03-07,18.0,18.0,17.88,18.0,9200,0.284308845649136,0.284308845649136,0.282413453344809,0.284308845649136,582465.169600689,0.0,1.0
1995-03-08,17.88,18.13,17.75,18.13,42500,0.282413453344809,0.286362187312158,0.280360111681787,0.286362187312158,2690735.83782926,0.0,1.0
1995-03-09,18.0,18.13,18.0,18.0,58200,0.284308845649136,0.286362187312158,0.284308845649136,0.284308845649136,3684725.31203914,0.0,1.0
1995-03-10,18.0,18.25,18.0,18.0,51400,0.284308845649136,0.288257579616486,0.284308845649136,0.284308845649136,3254207.57798646,0.0,1.0
1995-03-13,18.13,18.25,18.0,18.13,26100,0.286362187312158,0.288257579616486,0.284308845649136,0.286362187312158,1652428.36158456,0.0,1.0
1995-03-14,18.25,18.38,18.13,18.13,38500,0.288257579616486,0.290310921279507,0.286362187312158,0.286362187312158,2437490.11191592,0.0,1.0
1995-03-15,18.25,18.75,18.25,18.38,38700,0.288257579616486,0.296155047551184,0.288257579616486,0.290310921279507,2450152.39821158,0.0,1.0
1995-03-16,18.25,18.38,18.25,18.25,24400,0.288257579616486,0.290310921279507,0.288257579616486,0.288257579616486,1544798.92807139,0.0,1.0
1995-03-17,18.38,18.5,18.25,18.38,13100,0.290310921279507,0.292206313583835,0.288257579616486,0.290310921279507,829379.752366197,0.0,1.0
1995-03-20,18.38,18.5,18.38,18.38,22100,0.290310921279507,0.292206313583835,0.290310921279507,0.290310921279507,1399182.63567122,0.0,1.0
1995-03-21,18.25,18.5,18.25,18.5,41800,0.288257579616486,0.292206313583835,0.288257579616486,0.292206313583835,2646417.83579442,0.0,1.0
1995-03-22,18.13,18.38,18.13,18.38,23000,0.286362187312158,0.290310921279507,0.286362187312158,0.290310921279507,1456162.92400172,0.0,1.0
1995-03-23,18.25,18.38,18.25,18.38,22400,0.288257579616486,0.290310921279507,0.288257579616486,0.290310921279507,1418176.06511472,0.0,1.0
1995-03-24,18.25,18.5,18.0,18.25,28900,0.288257579616486,0.292206313583835,0.284308845649136,0.288257579616486,1829700.3697239,0.0,1.0
1995-03-27,18.25,18.38,18.13,18.25,15900,0.288257579616486,0.290310921279507,0.286362187312158,0.288257579616486,1006651.76050553,0.0,1.0
1995-03-28,18.5,18.5,18.25,18.38,26200,0.292206313583835,0.292206313583835,0.288257579616486,0.290310921279507,1658759.50473239,0.0,1.0
1995-03-29,18.38,18.5,18.25,18.5,18000,0.290310921279507,0.292206313583835,0.288257579616486,0.292206313583835,1139605.76661004,0.0,1.0
1995-03-30,18.38,18.38,18.25,18.38,6300,0.290310921279507,0.290310921279507,0.288257579616486,0.290310921279507,398862.018313515,0.0,1.0
1995-03-31,18.25,18.38,18.25,18.25,21300,0.288257579616486,0.290310921279507,0.288257579616486,0.288257579616486,1348533.49048855,0.0,1.0
1995-04-03,18.13,18.38,18.13,18.38,9100,0.286362187312158,0.290310921279507,0.286362187312158,0.290310921279507,576134.026452854,0.0,1.0
1995-04-04,18.0,18.25,18.0,18.13,20400,0.284308845649136,0.288257579616486,0.284308845649136,0.286362187312158,1291553.20215805,0.0,1.0
1995-04-05,17.88,18.0,17.88,18.0,8400,0.282413453344809,0.284308845649136,0.282413453344809,0.284308845649136,531816.024418019,0.0,1.0
1995-04-06,18.0,18.0,17.88,17.88,12500,0.284308845649136,0.284308845649136,0.282413453344809,0.282413453344809,791392.893479196,0.0,1.0
1995-04-07,18.0,18.38,18.0,18.25,38500,0.284308845649136,0.290310921279507,0.284308845649136,0.288257579616486,2437490.11191593,0.0,1.0
1995-04-10,18.25,18.25,18.0,18.13,10800,0.288257579616486,0.288257579616486,0.284308845649136,0.286362187312158,683763.459966024,0.0,1.0
1995-04-11,18.38,18.38,18.13,18.38,23700,0.290310921279507,0.290310921279507,0.286362187312158,0.290310921279507,1500480.92603655,0.0,1.0
1995-04-12,18.5,18.5,18.0,18.38,22600,0.292206313583835,0.292206313583835,0.284308845649136,0.290310921279507,1430838.35141038,0.0,1.0
1995-04-13,18.13,18.38,18.13,18.25,66200,0.286362187312158,0.290310921279507,0.286362187312158,0.288257579616486,4191216.76386582,0.0,1.0
1995-04-17,18.25,18.38,18.13,18.25,15800,0.288257579616486,0.290310921279507,0.286362187312158,0.288257579616486,1000320.6173577,0.0,1.0
1995-04-18,18.0,18.25,18.0,18.25,10500,0.284308845649136,0.288257579616486,0.284308845649136,0.288257579616486,664770.030522525,0.0,1.0
1995-04-19,18.25,18.25,18.0,18.13,12700,0.288257579616486,0.288257579616486,0.284308845649136,0.286362187312158,804055.179774861,0.0,1.0
1995-04-20,18.25,18.25,18.13,18.13,13000,0.288257579616486,0.288257579616486,0.286362187312158,0.286362187312158,823048.609218362,0.0,1.0
1995-04-21,18.38,18.38,18.13,18.25,26500,0.290310921279507,0.290310921279507,0.286362187312158,0.288257579616486,1677752.93417589,0.0,1.0
1995-04-24,18.38,18.38,18.25,18.38,22500,0.290310921279507,0.290310921279507,0.288257579616486,0.290310921279507,1424507.20826255,0.0,1.0
1995-04-25,18.38,18.38,18.13,18.38,37900,0.290310921279507,0.290310921279507,0.286362187312158,0.290310921279507,2399503.25302892,0.0,1.0
1995-04-26,18.38,18.38,18.13,18.25,79000,0.290310921279507,0.290310921279507,0.286362187312158,0.288257579616486,5001603.08678852,0.0,1.0
1995-04-27,18.5,18.5,18.25,18.25,28800,0.292206313583835,0.292206313583835,0.288257579616486,0.288257579616486,1823369.22657606,0.0,1.0
1995-04-28,18.63,18.75,18.25,18.25,33000,0.294259655246856,0.296155047551184,0.288257579616486,0.288257579616486,2089277.23878508,0.0,1.0
1995-05-01,18.5,18.75,18.5,18.63,21500,0.292206313583835,0.296155047551184,0.292206313583835,0.294259655246856,1361195.77678421,0.0,1.0
1995-05-02,18.38,18.38,18.13,18.13,17400,0.296865819665307,0.296865819665307,0.292827927667683,0.292827927667683,1077294.78712155,0.415,1.0
1995-05-03,18.38,18.38,18.25,18.25,17600,0.296865819665307,0.296865819665307,0.294766115826542,0.294766115826542,1089677.48582409,0.0,1.0
1995-05-04,18.5,18.5,18.25,18.38,14500,0.298804007824166,0.298804007824166,0.294766115826542,0.296865819665307,897745.655934623,0.0,1.0
1995-05-05,18.5,18.63,18.38,18.5,19300,0.298804007824166,0.30090371166293,0.296865819665307,0.298804007824166,1194930.42479574,0.0,1.0
1995-05-08,18.88,19.0,18.63,18.63,169000,0.304941603660554,0.306879791819414,0.30090371166293,0.30090371166293,10463380.4036518,0.0,1.0
1995-05-09,19.13,19.13,18.75,18.88,191200,0.308979495658178,0.308979495658178,0.30284189982179,0.304941603660554,11837859.9596345,0.0,1.0
1995-05-10,19.13,19.5,19.13,19.13,59800,0.308979495658178,0.314955575814662,0.308979495658178,0.308979495658178,3702426.91206141,0.0,1.0
1995-05-11,19.25,19.25,18.88,19.0,20300,0.310917683817038,0.310917683817038,0.304941603660554,0.306879791819414,1256843.91830847,0.0,1.0
1995-05-12,19.25,19.25,19.13,19.25,17100,0.310917683817038,0.310917683817038,0.308979495658178,0.310917683817038,1058720.73906773,0.0,1.0
1995-05-15,19.0,19.38,19.0,19.25,25600,0.306879791819414,0.313017387655802,0.306879791819414,0.310917683817038,1584985.43392595,0.0,1.0
1995-05-16,19.0,19.25,18.88,19.25,38100,0.306879791819414,0.310917683817038,0.304941603660554,0.310917683817038,2358904.10283511,0.0,1.0
1995-05-17,18.75,19.0,18.63,19.0,64300,0.30284189982179,0.306879791819414,0.30090371166293,0.306879791819414,3981037.6328687,0.0,1.0
1995-05-18,18.75,18.88,18.63,18.75,24000,0.30284189982179,0.304941603660554,0.30090371166293,0.30284189982179,1485923.84430558,0.0,1.0
1995-05-19,18.75,18.75,18.5,18.63,16800,0.30284189982179,0.30284189982179,0.298804007824166,0.30090371166293,1040146.69101391,0.0,1.0
1995-05-22,18.75,18.75,18.5,18.75,28500,0.30284189982179,0.30284189982179,0.298804007824166,0.30284189982179,1764534.56511288,0.0,1.0
1995-05-23,18.5,18.75,18.5,18.75,25400,0.298804007824166,0.30284189982179,0.298804007824166,0.30284189982179,1572602.73522341,0.0,1.0
1995-05-24,18.5,18.5,18.38,18.5,35800,0.298804007824166,0.298804007824166,0.296865819665307,0.298804007824166,2216503.06775583,0.0,1.0
1995-05-25,18.38,18.38,18.25,18.38,21000,0.296865819665307,0.296865819665307,0.294766115826542,0.296865819665307,1300183.36376738,0.0,1.0
1995-05-26,18.38,18.38,18.25,18.38,24800,0.296865819665307,0.296865819665307,0.294766115826542,0.296865819665307,1535454.63911577,0.0,1.0
1995-05-30,18.38,18.5,18.25,18.25,9500,0.296865819665307,0.298804007824166,0.294766115826542,0.294766115826542,588178.188370959,0.0,1.0
1995-05-31,18.38,18.38,18.25,18.38,21000,0.296865819665307,0.296865819665307,0.294766115826542,0.296865819665307,1300183.36376738,0.0,1.0
1995-06-01,18.38,18.38,18.13,18.25,39100,0.296865819665307,0.296865819665307,0.292827927667683,0.294766115826542,2420817.59634784,0.0,1.0
1995-06-02,18.5,18.5,18.25,18.25,55900,0.298804007824166,0.298804007824166,0.294766115826542,0.294766115826542,3460964.28736175,0.0,1.0
1995-06-05,18.75,18.88,18.63,18.63,35500,0.30284189982179,0.304941603660554,0.30090371166293,0.30090371166293,2197929.01970201,0.0,1.0
1995-06-06,19.0,19.25,18.75,18.75,77100,0.306879791819414,0.310917683817038,0.30284189982179,0.30284189982179,4773530.34983168,0.0,1.0
1995-06-07,19.25,19.38,19.13,19.25,25900,0.310917683817038,0.313017387655802,0.308979495658178,0.310917683817038,1603559.48197977,0.0,1.0
1995-06-08,19.5,19.5,19.38,19.38,55300,0.314955575814662,0.314955575814662,0.313017387655802,0.313017387655802,3423816.19125411,0.0,1.0
1995-06-09,19.38,19.5,19.25,19.38,27800,0.313017387655802,0.314955575814662,0.310917683817038,0.313017387655802,1721195.11965397,0.0,1.0
1995-06-12,19.25,19.38,19.25,19.25,14300,0.310917683817038,0.313017387655802,0.310917683817038,0.310917683817038,885362.957232075,0.0,1.0
1995-06-13,19.63,19.63,19.25,19.38,30900,0.317055279653426,0.317055279653426,0.310917683817038,0.313017387655802,1913126.94954344,0.0,1.0
1995-06-14,19.88,20.0,19.63,19.75,77400,0.32109317165105,0.323031359809909,0.317055279653426,0.318993467812285,4792104.3978855,0.0,1.0
1995-06-15,19.25,19.88,19.25,19.88,25900,0.310917683817038,0.32109317165105,0.310917683817038,0.32109317165105,1603559.48197977,0.0,1.0
1995-06-16,19.38,19.63,19.13,19.25,38700,0.313017387655802,0.317055279653426,0.308979495658178,0.310917683817038,2396052.19894275,0.0,1.0
1995-06-19,19.25,19.5,19.25,19.38,25100,0.310917683817038,0.314955575814662,0.310917683817038,0.313017387655802,1554028.68716959,0.0,1.0
1995-06-20,19.63,19.63,19.25,19.38,30600,0.317055279653426,0.317055279653426,0.310917683817038,0.313017387655802,1894552.90148962,0.0,1.0
1995-06-21,19.13,19.63,19.13,19.5,20000,0.308979495658178,0.317055279653426,0.308979495658178,0.314955575814662,1238269.87025465,0.0,1.0
1995-06-22,18.88,19.25,18.88,19.13,79800,0.304941603660554,0.310917683817038,0.304941603660554,0.308979495658178,4940696.78231606,0.0,1.0
1995-06-23,18.88,19.0,18.75,19.0,29400,0.304941603660554,0.306879791819414,0.30284189982179,0.306879791819414,1820256.70927434,0.0,1.0
1995-06-26,18.88,19.0,18.75,18.75,18600,0.304941603660554,0.306879791819414,0.30284189982179,0.30284189982179,1151590.97933683,0.0,1.0
1995-06-27,18.75,19.0,18.75,19.0,28200,0.30284189982179,0.306879791819414,0.30284189982179,0.306879791819414,1745960.51705906,0.0,1.0
1995-06-28,19.0,19.0,18.88,18.88,12800,0.306879791819414,0.306879791819414,0.304941603660554,0.304941603660554,792492.716962976,0.0,1.0
1995-06-29,19.13,19.13,18.75,18.88,17200,0.308979495658178,0.308979495658178,0.30284189982179,0.304941603660554,1064912.088419,0.0,1.0
1995-06-30,20.0,20.25,19.13,19.13,42300,0.323031359809909,0.327069251807533,0.308979495658178,0.308979495658178,2618940.77558859,0.0,1.0
1995-07-03,19.75,20.25,19.63,20.25,23900,0.318993467812285,0.327069251807533,0.317055279653426,0.327069251807533,1479732.49495431,0.0,1.0
1995-07-05,19.75,20.13,19.75,19.75,27600,0.318993467812285,0.325131063648674,0.318993467812285,0.318993467812285,1708812.42095142,0.0,1.0
1995-07-06,19.88,19.88,19.63,19.75,29700,0.32109317165105,0.32109317165105,0.317055279653426,0.318993467812285,1838830.75732816,0.0,1.0
1995-07-07,20.13,20.13,19.75,19.88,35500,0.325131063648674,0.325131063648674,0.318993467812285,0.32109317165105,2197929.019702,0.0,1.0
1995-07-10,20.5,20.5,20.13,20.25,63300,0.331107143805157,0.331107143805157,0.325131063648674,0.327069251807533,3919124.13935597,0.0,1.0
1995-07-11,20.5,20.88,20.13,20.25,50800,0.331107143805157,0.337244739641545,0.325131063648674,0.327069251807533,3145205.47044681,0.0,1.0
1995-07-12,20.5,20.75,20.38,20.5,36700,0.331107143805157,0.335145035802781,0.329168955646298,0.331107143805157,2272225.21191729,0.0,1.0
1995-07-13,20.38,20.75,20.13,20.63,26400,0.329168955646298,0.335145035802781,0.325131063648674,0.333206847643921,1634516.22873614,0.0,1.0
1995-07-14,20.0,20.38,20.0,20.13,12300,0.323031359809909,0.329168955646298,0.323031359809909,0.325131063648674,761535.970206611,0.0,1.0
1995-07-17,20.13,20.13,19.75,19.88,15600,0.325131063648674,0.325131063648674,0.318993467812285,0.32109317165105,965850.498798627,0.0,1.0
1995-07-18,20.13,20.38,19.88,20.0,17800,0.325131063648674,0.329168955646298,0.32109317165105,0.323031359809909,1102060.18452664,0.0,1.0
1995-07-19,20.13,20.25,20.0,20.25,29900,0.325131063648674,0.327069251807533,0.323031359809909,0.327069251807533,1851213.4560307,0.0,1.0
1995-07-20,19.75,20.0,19.63,19.88,30100,0.318993467812285,0.323031359809909,0.317055279653426,0.32109317165105,1863596.15473325,0.0,1.0
1995-07-21,19.88,20.13,19.88,19.88,18500,0.32109317165105,0.325131063648674,0.32109317165105,0.32109317165105,1145399.62998555,0.0,1.0
1995-07-24,20.13,20.13,19.88,20.0,10500,0.325131063648674,0.325131063648674,0.32109317165105,0.323031359809909,650091.681883691,0.0,1.0
1995-07-25,20.0,20.25,19.88,20.13,17200,0.323031359809909,0.327069251807533,0.32109317165105,0.325131063648674,1064912.088419,0.0,1.0
1995-07-26,19.88,20.0,19.75,20.0,8200,0.32109317165105,0.323031359809909,0.318993467812285,0.323031359809909,507690.646804407,0.0,1.0
1995-07-27,19.75,20.0,19.75,19.88,21800,0.318993467812285,0.323031359809909,0.318993467812285,0.32109317165105,1349714.15857757,0.0,1.0
1995-07-28,19.88,20.13,19.88,20.0,10200,0.32109317165105,0.325131063648674,0.32109317165105,0.323031359809909,631517.633829872,0.0,1.0
1995-07-31,20.25,20.25,19.75,20.13,17600,0.327069251807533,0.327069251807533,0.318993467812285,0.325131063648674,1089677.48582409,0.0,1.0
1995-08-01,20.5,20.5,20.25,20.25,12900,0.331107143805157,0.331107143805157,0.327069251807533,0.327069251807533,798684.06631425,0.0,1.0
1995-08-02,20.25,20.5,20.25,20.38,13500,0.327069251807533,0.331107143805157,0.327069251807533,0.329168955646298,835832.16242189,0.0,1.0
1995-08-03,20.25,20.38,20.13,20.25,7000,0.327069251807533,0.329168955646298,0.325131063648674,0.327069251807533,433394.454589128,0.0,1.0
1995-08-04,20.25,20.5,20.25,20.25,28800,0.327069251807533,0.331107143805157,0.327069251807533,0.327069251807533,1783108.6131667,0.0,1.0
1995-08-07,20.25,20.38,20.13,20.25,8000,0.327069251807533,0.329168955646298,0.325131063648674,0.327069251807533,495307.948101861,0.0,1.0
1995-08-08,20.0,20.25,20.0,20.25,26200,0.323031359809909,0.327069251807533,0.323031359809909,0.327069251807533,1622133.53003359,0.0,1.0
1995-08-09,20.0,20.25,19.75,20.0,26800,0.323031359809909,0.327069251807533,0.318993467812285,0.323031359809909,1659281.62614123,0.0,1.0
1995-08-10,20.13,20.13,19.5,19.63,26700,0.331833964364729,0.331833964364729,0.32144869871397,0.32359169003873,1619698.57735614,0.415,1.0
1995-08-11,19.88,20.13,19.88,20.13,12800,0.32771282720173,0.331833964364729,0.32771282720173,0.331833964364729,776484.711241894,0.0,1.0
1995-08-14,20.13,20.38,19.88,19.88,59200,0.331833964364729,0.335955101527729,0.32771282720173,0.32771282720173,3591241.78949377,0.0,1.0
1995-08-15,20.25,20.5,20.25,20.25,27300,0.333812110202969,0.337933247365969,0.333812110202969,0.333812110202969,1656096.2981956,0.0,1.0
1995-08-16,20.0,20.25,20.0,20.25,12200,0.329690973039969,0.333812110202969,0.329690973039969,0.333812110202969,740086.990402432,0.0,1.0
1995-08-17,20.13,20.25,20.0,20.13,15200,0.331833964364729,0.333812110202969,0.329690973039969,0.331833964364729,922075.594599751,0.0,1.0
1995-08-18,20.63,20.63,20.13,20.13,34700,0.340076238690729,0.340076238690729,0.331833964364729,0.331833964364729,2105001.52188232,0.0,1.0
1995-08-21,20.75,20.75,20.38,20.63,14600,0.342054384528968,0.342054384528968,0.335955101527729,0.340076238690729,885677.873760287,0.0,1.0
1995-08-22,20.63,21.0,20.63,20.75,45300,0.340076238690729,0.346175521691968,0.340076238690729,0.342054384528968,2748027.92337951,0.0,1.0
1995-08-23,21.0,21.0,20.63,20.63,16300,0.346175521691968,0.346175521691968,0.340076238690729,0.340076238690729,988804.7494721,0.0,1.0
1995-08-24,20.75,21.0,20.63,20.63,52200,0.342054384528968,0.346175521691968,0.340076238690729,0.340076238690729,3166601.71303335,0.0,1.0
1995-08-25,20.38,21.0,20.38,20.88,26800,0.335955101527729,0.346175521691968,0.335955101527729,0.344197375853728,1625764.86416272,0.0,1.0
1995-08-28,20.38,20.63,20.25,20.63,13400,0.335955101527729,0.340076238690729,0.333812110202969,0.340076238690729,812882.432081358,0.0,1.0
1995-08-29,20.25,20.5,20.25,20.25,24300,0.333812110202969,0.337933247365969,0.333812110202969,0.333812110202969,1474107.69399828,0.0,1.0
1995-08-30,20.25,20.5,20.13,20.13,29000,0.333812110202969,0.337933247365969,0.331833964364729,0.331833964364729,1759223.17390742,0.0,1.0
1995-08-31,20.5,20.63,20.25,20.25,26100,0.337933247365969,0.340076238690729,0.333812110202969,0.333812110202969,1583300.85651667,0.0,1.0
1995-09-01,20.63,20.75,20.38,20.5,5200,0.340076238690729,0.342054384528968,0.335955101527729,0.337933247365969,315446.913942019,0.0,1.0
1995-09-05,20.75,21.0,20.63,20.88,19500,0.342054384528968,0.346175521691968,0.340076238690729,0.344197375853728,1182925.92728258,0.0,1.0
1995-09-06,20.75,21.0,20.63,20.75,35800,0.342054384528968,0.346175521691968,0.340076238690729,0.342054384528968,2171730.67675468,0.0,1.0
1995-09-07,20.63,20.75,20.38,20.63,22400,0.340076238690729,0.342054384528968,0.335955101527729,0.340076238690729,1358848.24467331,0.0,1.0
1995-09-08,20.75,21.0,20.75,20.75,12900,0.342054384528968,0.346175521691968,0.342054384528968,0.342054384528968,782550.998048473,0.0,1.0
1995-09-11,21.0,21.25,21.0,21.0,77800,0.346175521691968,0.350296658854968,0.346175521691968,0.346175521691968,4719571.13551714,0.0,1.0
1995-09-12,21.0,21.0,20.75,21.0,46000,0.346175521691968,0.346175521691968,0.342054384528968,0.346175521691968,2790491.93102556,0.0,1.0
1995-09-13,21.0,21.13,20.88,20.88,46200,0.346175521691968,0.348318513016728,0.344197375853728,0.344197375853728,2802624.50463871,0.0,1.0
1995-09-14,21.0,21.13,20.75,20.88,17400,0.346175521691968,0.348318513016728,0.342054384528968,0.344197375853728,1055533.90434445,0.0,1.0
1995-09-15,20.75,21.25,20.5,21.13,14200,0.342054384528968,0.350296658854968,0.337933247365969,0.348318513016728,861412.726533978,0.0,1.0
1995-09-18,20.63,20.75,20.5,20.5,20900,0.340076238690729,0.342054384528968,0.337933247365969,0.337933247365969,1267853.94257465,0.0,1.0
1995-09-19,20.5,20.75,20.5,20.75,17900,0.337933247365969,0.342054384528968,0.337933247365969,0.342054384528968,1085865.33837734,0.0,1.0
1995-09-20,20.63,20.88,20.5,20.63,10100,0.340076238690729,0.344197375853728,0.337933247365969,0.340076238690729,612694.967464307,0.0,1.0
1995-09-21,20.63,20.88,20.5,20.88,11800,0.340076238690729,0.344197375853728,0.337933247365969,0.344197375853728,715821.843176121,0.0,1.0
1995-09-22,21.0,21.0,20.38,20.5,35500,0.346175521691968,0.346175521691968,0.335955101527729,0.337933247365969,2153531.81633494,0.0,1.0
1995-09-25,20.88,21.25,20.75,21.25,20200,0.344197375853728,0.350296658854968,0.342054384528968,0.350296658854968,1225389.93492862,0.0,1.0
1995-09-26,20.75,21.13,20.63,20.88,19800,0.342054384528968,0.348318513016728,0.340076238690729,0.344197375853728,1201124.78770231,0.0,1.0
1995-09-27,20.75,20.88,20.63,20.75,12000,0.342054384528968,0.344197375853728,0.340076238690729,0.342054384528968,727954.416789277,0.0,1.0
1995-09-28,20.88,21.0,20.63,21.0,9500,0.344197375853728,0.346175521691968,0.340076238690729,0.346175521691968,576297.246624844,0.0,1.0
1995-09-29,20.75,21.0,20.75,20.88,22600,0.342054384528968,0.346175521691968,0.342054384528968,0.344197375853728,1370980.81828647,0.0,1.0
1995-10-02,20.75,20.88,20.63,20.88,5300,0.342054384528968,0.344197375853728,0.340076238690729,0.344197375853728,321513.200748597,0.0,1.0
1995-10-03,20.75,20.88,20.5,20.88,19300,0.342054384528968,0.344197375853728,0.337933247365969,0.344197375853728,1170793.35366942,0.0,1.0
1995-10-04,20.5,20.88,20.38,20.88,10700,0.337933247365969,0.344197375853728,0.335955101527729,0.344197375853728,649092.688303771,0.0,1.0
1995-10-05,20.0,20.38,19.88,20.25,12800,0.329690973039969,0.335955101527729,0.32771282720173,0.333812110202969,776484.711241896,0.0,1.0
1995-10-06,20.5,20.75,19.88,19.88,17000,0.337933247365969,0.342054384528968,0.32771282720173,0.32771282720173,1031268.75711814,0.0,1.0
1995-10-09,20.13,20.75,20.0,20.75,14800,0.331833964364729,0.342054384528968,0.329690973039969,0.342054384528968,897810.447373442,0.0,1.0
1995-10-10,19.88,20.5,19.88,20.5,18600,0.32771282720173,0.337933247365969,0.32771282720173,0.337933247365969,1128329.34602338,0.0,1.0
1995-10-11,19.88,20.25,19.75,19.75,36200,0.32771282720173,0.333812110202969,0.32556983587697,0.32556983587697,2195995.82398098,0.0,1.0
1995-10-12,20.0,20.0,19.88,20.0,18300,0.329690973039969,0.329690973039969,0.32771282720173,0.329690973039969,1110130.48560365,0.0,1.0
1995-10-13,20.25,20.38,20.0,20.25,24300,0.333812110202969,0.335955101527729,0.329690973039969,0.333812110202969,1474107.69399828,0.0,1.0
1995-10-16,20.25,20.25,20.0,20.13,4300,0.333812110202969,0.333812110202969,0.329690973039969,0.331833964364729,260850.332682824,0.0,1.0
1995-10-17,20.38,20.38,20.13,20.25,7000,0.335955101527729,0.335955101527729,0.331833964364729,0.333812110202969,424640.076460411,0.0,1.0
1995-10-18,20.63,20.63,20.25,20.25,7700,0.340076238690729,0.340076238690729,0.333812110202969,0.333812110202969,467104.084106452,0.0,1.0
1995-10-19,20.88,20.88,20.5,20.88,7400,0.344197375853728,0.344197375853728,0.337933247365969,0.344197375853728,448905.223686721,0.0,1.0
1995-10-20,20.75,20.88,20.63,20.88,18100,0.342054384528968,0.344197375853728,0.340076238690729,0.344197375853728,1097997.91199049,0.0,1.0
1995-10-23,20.38,20.75,20.38,20.63,12200,0.335955101527729,0.342054384528968,0.335955101527729,0.340076238690729,740086.990402431,0.0,1.0
1995-10-24,19.75,20.38,19.75,20.25,23800,0.32556983587697,0.335955101527729,0.32556983587697,0.333812110202969,1443776.2599654,0.0,1.0
1995-10-25,20.0,20.25,19.88,20.0,22700,0.329690973039969,0.333812110202969,0.32771282720173,0.329690973039969,1377047.10509305,0.0,1.0
1995-10-26,19.75,20.0,19.63,19.75,22400,0.32556983587697,0.329690973039969,0.32359169003873,0.32556983587697,1358848.24467332,0.0,1.0
1995-10-27,19.63,19.63,19.38,19.63,8800,0.32359169003873,0.32359169003873,0.31947055287573,0.32359169003873,533833.238978803,0.0,1.0
1995-10-30,20.13,20.13,19.75,19.75,16500,0.331833964364729,0.331833964364729,0.32556983587697,0.32556983587697,1000937.32308526,0.0,1.0
1995-10-31,20.13,20.38,20.0,20.13,15200,0.331833964364729,0.335955101527729,0.329690973039969,0.331833964364729,922075.594599751,0.0,1.0
1995-11-01,20.63,20.75,20.25,20.38,36400,0.340076238690729,0.342054384528968,0.333812110202969,0.335955101527729,2208128.39759413,0.0,1.0
1995-11-02,20.38,20.63,20.25,20.5,8600,0.335955101527729,0.340076238690729,0.333812110202969,0.337933247365969,521700.665365648,0.0,1.0
1995-11-03,20.0,20.25,19.75,20.13,10800,0.336532060730549,0.340738711489681,0.332325409971417,0.338719519125297,641840.778947194,0.415,1.0
1995-11-06,20.25,20.25,19.63,19.75,34700,0.340738711489681,0.340738711489681,0.330306217607034,0.332325409971417,2062210.65087663,0.0,1.0
1995-11-07,20.13,20.13,19.88,20.0,17600,0.338719519125297,0.338719519125297,0.334512868366166,0.336532060730549,1045962.75087691,0.0,1.0
1995-11-08,20.63,20.75,20.25,20.25,13200,0.347132820643561,0.349152013007944,0.340738711489681,0.340738711489681,784472.063157682,0.0,1.0
1995-11-09,20.25,20.63,20.0,20.63,7400,0.340738711489681,0.347132820643561,0.336532060730549,0.347132820643561,439779.792982337,0.0,1.0
1995-11-10,19.88,20.25,19.88,20.25,37500,0.334512868366166,0.340738711489681,0.334512868366166,0.340738711489681,2228613.81578887,0.0,1.0
1995-11-13,19.75,20.0,19.75,20.0,14000,0.332325409971417,0.336532060730549,0.332325409971417,0.336532060730549,832015.824561178,0.0,1.0
1995-11-14,19.25,19.5,19.0,19.5,63700,0.323912108453153,0.328118759212285,0.319705457694021,0.328118759212285,3785672.00175336,0.0,1.0
1995-11-15,19.25,19.63,19.13,19.5,23400,0.323912108453153,0.330306217607034,0.32189291608877,0.328118759212285,1390655.02105226,0.0,1.0
1995-11-16,19.13,19.5,19.13,19.5,5400,0.32189291608877,0.328118759212285,0.32189291608877,0.328118759212285,320920.389473597,0.0,1.0
1995-11-17,19.0,19.13,18.88,19.13,13900,0.319705457694021,0.32189291608877,0.317686265329638,0.32189291608877,826072.854385742,0.0,1.0
1995-11-20,18.5,19.13,18.0,19.0,24600,0.311292156175758,0.32189291608877,0.302878854657494,0.319705457694021,1461970.6631575,0.0,1.0
1995-11-21,18.63,18.63,18.38,18.38,14000,0.313479614570506,0.313479614570506,0.309272963811374,0.309272963811374,832015.824561179,0.0,1.0
1995-11-22,19.13,19.13,18.63,18.63,31600,0.32189291608877,0.32189291608877,0.313479614570506,0.313479614570506,1877978.57543809,0.0,1.0
1995-11-24,19.25,19.25,19.13,19.13,1200,0.323912108453153,0.323912108453153,0.32189291608877,0.32189291608877,71315.6421052439,0.0,1.0
1995-11-27,19.25,19.25,19.13,19.13,5800,0.323912108453153,0.323912108453153,0.32189291608877,0.32189291608877,344692.270175345,0.0,1.0
1995-11-28,19.25,19.25,19.0,19.25,13700,0.323912108453153,0.323912108453153,0.319705457694021,0.323912108453153,814186.914034868,0.0,1.0
1995-11-29,19.13,19.13,18.88,19.13,17900,0.32189291608877,0.32189291608877,0.317686265329638,0.32189291608877,1063791.66140322,0.0,1.0
1995-11-30,19.13,19.13,18.88,19.0,9800,0.32189291608877,0.32189291608877,0.317686265329638,0.319705457694021,582411.077192824,0.0,1.0
1995-12-01,19.13,19.13,18.88,18.88,10300,0.32189291608877,0.32189291608877,0.317686265329638,0.317686265329638,612125.928070009,0.0,1.0
1995-12-04,19.5,19.75,19.0,19.0,32700,0.328118759212285,0.332325409971417,0.319705457694021,0.319705457694021,1943351.24736789,0.0,1.0
1995-12-05,19.63,19.88,19.25,19.25,16800,0.330306217607034,0.334512868366166,0.323912108453153,0.323912108453153,998418.989473413,0.0,1.0
1995-12-06,20.0,20.0,19.5,19.5,15100,0.336532060730549,0.336532060730549,0.328118759212285,0.328118759212285,897388.496490984,0.0,1.0
1995-12-07,19.5,20.13,19.5,20.13,20500,0.328118759212285,0.338719519125297,0.328118759212285,0.338719519125297,1218308.88596458,0.0,1.0
1995-12-08,19.5,19.75,19.38,19.75,91000,0.328118759212285,0.332325409971417,0.326099566847902,0.332325409971417,5408102.85964766,0.0,1.0
1995-12-11,19.38,19.5,19.25,19.38,7600,0.326099566847902,0.328118759212285,0.323912108453153,0.326099566847902,451665.733333211,0.0,1.0
1995-12-12,19.13,19.38,19.13,19.25,27500,0.32189291608877,0.326099566847902,0.32189291608877,0.323912108453153,1634316.79824517,0.0,1.0
1995-12-13,19.13,19.25,19.13,19.25,16600,0.32189291608877,0.323912108453153,0.32189291608877,0.323912108453153,986533.049122539,0.0,1.0
1995-12-14,19.0,19.25,19.0,19.13,669100,0.319705457694021,0.323912108453153,0.319705457694021,0.32189291608877,39764413.4438489,0.0,1.0
1995-12-15,19.0,19.13,19.0,19.0,200800,0.319705457694021,0.32189291608877,0.319705457694021,0.319705457694021,11933484.1122775,0.0,1.0
1995-12-18,19.0,19.13,19.0,19.0,136200,0.319705457694021,0.32189291608877,0.319705457694021,0.319705457694021,8094325.37894518,0.0,1.0
1995-12-19,19.13,19.13,19.0,19.0,102500,0.32189291608877,0.32189291608877,0.319705457694021,0.319705457694021,6091544.42982291,0.0,1.0
1995-12-20,19.25,19.38,19.0,19.13,93900,0.323912108453153,0.326099566847902,0.319705457694021,0.32189291608877,5580448.99473533,0.0,1.0
1995-12-21,19.38,19.38,19.13,19.25,79100,0.326099566847902,0.326099566847902,0.32189291608877,0.323912108453153,4700889.40877065,0.0,1.0
1995-12-22,19.5,20.0,19.38,19.38,42900,0.328118759212285,0.336532060730549,0.326099566847902,0.326099566847902,2549534.20526247,0.0,1.0
1995-12-26,19.75,19.75,19.63,19.75,36500,0.332325409971417,0.332325409971417,0.330306217607034,0.332325409971417,2169184.1140345,0.0,1.0
1995-12-27,19.75,19.88,19.5,19.75,40500,0.332325409971417,0.334512868366166,0.328118759212285,0.332325409971417,2406902.92105198,0.0,1.0
1995-12-28,19.38,19.75,19.38,19.5,73400,0.326099566847902,0.332325409971417,0.326099566847902,0.328118759212285,4362140.10877074,0.0,1.0
1995-12-29,19.38,19.63,19.25,19.38,42700,0.326099566847902,0.330306217607034,0.323912108453153,0.326099566847902,2537648.26491159,0.0,1.0
1996-01-02,19.62,19.62,19.38,19.5,38800,0.330137951576668,0.330137951576668,0.326099566847902,0.328118759212285,2305872.42806955,0.0,1.0
1996-01-03,19.38,19.62,19.38,19.62,89500,0.326099566847902,0.330137951576668,0.326099566847902,0.330137951576668,5318958.3070161,0.0,1.0
1996-01-04,19.625,19.625,19.375,19.5,82600,0.330222084591851,0.330222084591851,0.326015433832719,0.328118759212285,4908893.36491095,0.0,1.0
1996-01-05,19.375,19.625,19.375,19.625,26200,0.326015433832719,0.330222084591851,0.326015433832719,0.330222084591851,1557058.18596449,0.0,1.0
1996-01-08,19.75,20.0,19.62,19.75,9800,0.332325409971417,0.336532060730549,0.330137951576668,0.332325409971417,582411.077192824,0.0,1.0
1996-01-09,19.75,19.75,19.5,19.75,30500,0.332325409971417,0.332325409971417,0.328118759212285,0.332325409971417,1812605.90350828,0.0,1.0
1996-01-10,19.75,20.0,19.625,19.75,44700,0.332325409971417,0.336532060730549,0.330222084591851,0.332325409971417,2656507.66842033,0.0,1.0
1996-01-11,19.75,19.75,19.5,19.75,26600,0.332325409971417,0.332325409971417,0.328118759212285,0.332325409971417,1580830.06666624,0.0,1.0
1996-01-12,19.75,19.75,19.5,19.625,41000,0.332325409971417,0.332325409971417,0.328118759212285,0.330222084591851,2436617.77192916,0.0,1.0
1996-01-15,19.88,20.12,19.88,20.12,32200,0.334512868366166,0.338551253094932,0.334512868366166,0.338551253094932,1913636.39649071,0.0,1.0
1996-01-16,20.12,20.25,19.88,20.0,40400,0.338551253094932,0.340738711489681,0.334512868366166,0.336532060730549,2400959.95087654,0.0,1.0
1996-01-17,19.875,20.125,19.875,20.125,54000,0.334428735350983,0.338635386110115,0.334428735350983,0.338635386110115,3209203.89473597,0.0,1.0
1996-01-18,20.125,20.25,19.875,20.0,23600,0.338635386110115,0.340738711489681,0.334428735350983,0.336532060730549,1402540.96140313,0.0,1.0
1996-01-19,20.5,20.625,19.75,19.875,31000,0.344945362248813,0.347048687628378,0.332325409971417,0.334428735350983,1842320.75438546,0.0,1.0
1996-01-22,20.38,20.38,20.0,20.12,39200,0.342926169884429,0.342926169884429,0.336532060730549,0.338551253094932,2329644.3087713,0.0,1.0
1996-01-23,20.25,20.5,20.0,20.38,60200,0.340738711489681,0.344945362248813,0.336532060730549,0.342926169884429,3577668.04561306,0.0,1.0
1996-01-24,20.375,20.375,20.0,20.125,37200,0.342842036869247,0.342842036869247,0.336532060730549,0.338635386110115,2210784.90526256,0.0,1.0
1996-01-25,20.25,20.5,20.0,20.375,32900,0.340738711489681,0.344945362248813,0.336532060730549,0.342842036869247,1955237.18771877,0.0,1.0
1996-01-26,20.25,20.5,20.125,20.5,26600,0.340738711489681,0.344945362248813,0.338635386110115,0.344945362248813,1580830.06666624,0.0,1.0
1996-01-29,20.38,20.5,20.25,20.5,43500,0.342926169884429,0.344945362248813,0.340738711489681,0.344945362248813,2585192.02631509,0.0,1.0
1996-01-30,20.75,20.88,20.38,20.38,59900,0.349152013007944,0.351339471402693,0.342926169884429,0.342926169884429,3559839.13508676,0.0,1.0
1996-01-31,20.375,20.5,20.25,20.5,101900,0.342842036869247,0.344945362248813,0.340738711489681,0.344945362248813,6055886.60877028,0.0,1.0
1996-02-01,20.75,20.875,20.375,20.375,77800,0.349152013007944,0.35125533838751,0.342842036869247,0.342842036869247,4623630.79648998,0.0,1.0
1996-02-02,20.875,21.125,20.625,20.75,44300,0.35125533838751,0.355461989146642,0.347048687628378,0.349152013007944,2632735.78771859,0.0,1.0
1996-02-05,20.375,20.625,20.125,20.25,43000,0.349993343159771,0.354287740008357,0.345698946311185,0.347846144735478,2503261.89661285,0.425,1.0
1996-02-06,20.75,20.75,20.5,20.5,26500,0.35643493843265,0.35643493843265,0.352140541584064,0.352140541584064,1542707.91302885,0.0,1.0
1996-02-07,20.625,20.875,20.625,20.75,27500,0.354287740008357,0.358582136856943,0.354287740008357,0.35643493843265,1600923.30597333,0.0,1.0
1996-02-08,20.625,20.625,20.375,20.5,32700,0.354287740008357,0.354287740008357,0.349993343159771,0.352140541584064,1903643.34928466,0.0,1.0
1996-02-09,20.5,20.625,20.5,20.625,26600,0.352140541584064,0.354287740008357,0.352140541584064,0.354287740008357,1548529.4523233,0.0,1.0
1996-02-12,20.5,20.625,20.375,20.5,31700,0.352140541584064,0.354287740008357,0.349993343159771,0.352140541584064,1845427.95634017,0.0,1.0
1996-02-13,20.5,20.5,20.25,20.5,55400,0.352140541584064,0.352140541584064,0.347846144735478,0.352140541584064,3225132.76912446,0.0,1.0
1996-02-14,20.375,20.625,20.25,20.25,59100,0.349993343159771,0.354287740008357,0.347846144735478,0.347846144735478,3440529.72301906,0.0,1.0
1996-02-15,20.5,20.625,20.375,20.5,54500,0.352140541584064,0.354287740008357,0.349993343159771,0.352140541584064,3172738.91547443,0.0,1.0
1996-02-16,20.625,20.625,20.375,20.375,62300,0.354287740008357,0.354287740008357,0.349993343159771,0.349993343159771,3626818.98044141,0.0,1.0
1996-02-20,20.625,20.625,20.5,20.5,33300,0.354287740008357,0.354287740008357,0.352140541584064,0.352140541584064,1938572.58505135,0.0,1.0
1996-02-21,20.625,20.625,20.5,20.5,10700,0.354287740008357,0.354287740008357,0.352140541584064,0.352140541584064,622904.704505988,0.0,1.0
1996-02-22,20.75,20.75,20.5,20.5,29600,0.35643493843265,0.35643493843265,0.352140541584064,0.352140541584064,1723175.63115675,0.0,1.0
1996-02-23,20.625,20.75,20.5,20.625,18400,0.354287740008357,0.35643493843265,0.352140541584064,0.354287740008357,1071163.23017852,0.0,1.0
1996-02-26,20.5,20.75,20.5,20.5,17100,0.352140541584064,0.35643493843265,0.352140541584064,0.352140541584064,995483.219350691,0.0,1.0
1996-02-27,20.5,20.625,20.5,20.625,20700,0.352140541584064,0.354287740008357,0.352140541584064,0.354287740008357,1205058.63395084,0.0,1.0
1996-02-28,20.625,20.625,20.5,20.5,29600,0.354287740008357,0.354287740008357,0.352140541584064,0.352140541584064,1723175.63115675,0.0,1.0
1996-02-29,20.625,20.75,20.5,20.625,16500,0.354287740008357,0.35643493843265,0.352140541584064,0.354287740008357,960553.983584001,0.0,1.0
1996-03-01,20.62,20.75,20.5,20.5,8400,0.354201852071385,0.35643493843265,0.352140541584064,0.352140541584064,489009.300733673,0.0,1.0
1996-03-04,20.62,20.75,20.5,20.5,19400,0.354201852071385,0.35643493843265,0.352140541584064,0.352140541584064,1129378.62312301,0.0,1.0
1996-03-05,20.75,20.88,20.5,20.5,26400,0.35643493843265,0.358668024793915,0.352140541584064,0.352140541584064,1536886.3737344,0.0,1.0
1996-03-06,20.625,20.75,20.5,20.5,12600,0.354287740008357,0.35643493843265,0.352140541584064,0.352140541584064,733513.951100509,0.0,1.0
1996-03-07,20.75,20.875,20.5,20.5,21900,0.35643493843265,0.358582136856943,0.352140541584064,0.352140541584064,1274917.10548422,0.0,1.0
1996-03-08,20.75,20.875,20.625,20.75,51700,0.35643493843265,0.358582136856943,0.354287740008357,0.35643493843265,3009735.81522987,0.0,1.0
1996-03-11,20.25,20.38,20.0,20.25,34600,0.347846144735478,0.350079231096743,0.343551747886892,0.347846144735478,2014252.59587918,0.0,1.0
1996-03-12,20.25,20.38,20.12,20.25,18200,0.347846144735478,0.350079231096743,0.345613058374213,0.347846144735478,1059520.15158962,0.0,1.0
1996-03-13,20.25,20.375,20.0,20.25,35100,0.347846144735478,0.349993343159771,0.343551747886892,0.347846144735478,2043360.29235142,0.0,1.0
1996-03-14,20.25,20.375,20.125,20.25,26800,0.347846144735478,0.349993343159771,0.345698946311185,0.347846144735478,1560172.53091219,0.0,1.0
1996-03-15,20.125,20.375,20.0,20.125,19900,0.345698946311185,0.349993343159771,0.343551747886892,0.345698946311185,1158486.31959525,0.0,1.0
1996-03-18,20.5,20.5,20.25,20.25,23100,0.352140541584064,0.352140541584064,0.347846144735478,0.347846144735478,1344775.5770176,0.0,1.0
1996-03-19,20.62,20.62,20.5,20.5,14200,0.354201852071385,0.354201852071385,0.352140541584064,0.352140541584064,826658.579811686,0.0,1.0
1996-03-20,20.5,20.5,20.25,20.25,20200,0.352140541584064,0.352140541584064,0.347846144735478,0.347846144735478,1175950.93747859,0.0,1.0
1996-03-21,20.625,20.625,20.5,20.5,13200,0.354287740008357,0.354287740008357,0.352140541584064,0.352140541584064,768443.1868672,0.0,1.0
1996-03-22,20.375,20.75,20.25,20.625,49400,0.349993343159771,0.35643493843265,0.347846144735478,0.354287740008357,2875840.41145755,0.0,1.0
1996-03-25,20.75,20.75,20.5,20.5,13300,0.35643493843265,0.35643493843265,0.352140541584064,0.352140541584064,774264.726161649,0.0,1.0
1996-03-26,20.75,20.88,20.62,20.75,47200,0.35643493843265,0.358668024793915,0.354201852071385,0.35643493843265,2747766.54697969,0.0,1.0
1996-03-27,20.75,20.75,20.5,20.5,35100,0.35643493843265,0.35643493843265,0.352140541584064,0.352140541584064,2043360.29235142,0.0,1.0
1996-03-28,20.75,20.875,20.625,20.75,11200,0.35643493843265,0.358582136856943,0.354287740008357,0.35643493843265,652012.400978231,0.0,1.0
1996-03-29,20.75,20.875,20.5,20.875,40600,0.35643493843265,0.358582136856943,0.352140541584064,0.358582136856943,2363544.95354609,0.0,1.0
1996-04-01,20.75,21.0,20.62,20.62,29400,0.35643493843265,0.360729335281236,0.354201852071385,0.354201852071385,1711532.55256786,0.0,1.0
1996-04-02,20.75,21.0,20.625,20.625,41600,0.35643493843265,0.360729335281236,0.354287740008357,0.354287740008357,2421760.34649057,0.0,1.0
1996-04-03,20.625,21.0,20.5,20.875,37300,0.354287740008357,0.360729335281236,0.352140541584064,0.358582136856943,2171434.15682929,0.0,1.0
1996-04-04,20.375,20.625,20.25,20.5,14900,0.349993343159771,0.354287740008357,0.347846144735478,0.352140541584064,867409.354872824,0.0,1.0
1996-04-08,20.12,20.38,20.12,20.25,35600,0.345613058374213,0.350079231096743,0.345613058374213,0.347846144735478,2072467.98882366,0.0,1.0
1996-04-09,20.125,20.375,20.125,20.25,10500,0.345698946311185,0.349993343159771,0.345698946311185,0.347846144735478,611261.625917091,0.0,1.0
1996-04-10,20.25,20.25,20.0,20.25,24500,0.347846144735478,0.347846144735478,0.343551747886892,0.347846144735478,1426277.12713988,0.0,1.0
1996-04-11,20.25,20.375,20.0,20.0,45800,0.347846144735478,0.349993343159771,0.343551747886892,0.343551747886892,2666264.99685741,0.0,1.0
1996-04-12,20.375,20.375,20.125,20.125,25100,0.349993343159771,0.349993343159771,0.345698946311185,0.345698946311185,1461206.36290657,0.0,1.0
1996-04-15,20.75,20.75,20.38,20.38,48100,0.35643493843265,0.35643493843265,0.350079231096743,0.350079231096743,2800160.40062972,0.0,1.0
1996-04-16,20.75,20.75,20.375,20.375,28600,0.35643493843265,0.35643493843265,0.349993343159771,0.349993343159771,1664960.23821227,0.0,1.0
1996-04-17,20.625,20.75,20.5,20.75,11300,0.354287740008357,0.35643493843265,0.352140541584064,0.35643493843265,657833.940272679,0.0,1.0
1996-04-18,20.625,20.75,20.625,20.75,23900,0.354287740008357,0.35643493843265,0.354287740008357,0.35643493843265,1391347.89137319,0.0,1.0
1996-04-19,20.875,20.875,20.625,20.75,10700,0.358582136856943,0.358582136856943,0.354287740008357,0.35643493843265,622904.704505989,0.0,1.0
1996-04-22,21.0,21.0,20.88,21.0,12900,0.360729335281236,0.360729335281236,0.358668024793915,0.360729335281236,750978.568983855,0.0,1.0
1996-04-23,21.0,21.0,20.875,21.0,13900,0.360729335281236,0.360729335281236,0.358582136856943,0.360729335281236,809193.96192834,0.0,1.0
1996-04-24,20.875,21.0,20.625,21.0,14700,0.358582136856943,0.360729335281236,0.354287740008357,0.360729335281236,855766.276283928,0.0,1.0
1996-04-25,20.625,20.75,20.625,20.625,15300,0.354287740008357,0.35643493843265,0.354287740008357,0.354287740008357,890695.512050619,0.0,1.0
1996-04-26,20.75,20.875,20.5,20.75,12500,0.35643493843265,0.358582136856943,0.352140541584064,0.35643493843265,727692.411806061,0.0,1.0
1996-04-29,20.88,20.88,20.62,20.75,9500,0.358668024793915,0.358668024793915,0.354201852071385,0.35643493843265,553046.232972606,0.0,1.0
1996-04-30,20.875,20.875,20.625,20.75,34700,0.358582136856943,0.358582136856943,0.354287740008357,0.35643493843265,2020074.13517363,0.0,1.0
1996-05-01,21.0,21.0,20.75,20.875,25300,0.360729335281236,0.360729335281236,0.35643493843265,0.358582136856943,1472849.44149547,0.0,1.0
1996-05-02,20.88,20.88,20.75,20.88,9000,0.358668024793915,0.358668024793915,0.35643493843265,0.358668024793915,523938.536500364,0.0,1.0
1996-05-03,20.75,21.0,20.75,21.0,60500,0.35643493843265,0.360729335281236,0.35643493843265,0.360729335281236,3522031.27314134,0.0,1.0
1996-05-06,20.38,20.38,20.12,20.12,12800,0.357379705739339,0.357379705739339,0.352820396441389,0.352820396441389,729935.124492675,0.425,1.0
1996-05-07,20.25,20.38,20.0,20.38,16600,0.355100051090364,0.357379705739339,0.350716099842335,0.357379705739339,946634.614576437,0.0,1.0
1996-05-08,20.375,20.375,20.125,20.125,20800,0.357292026714378,0.357292026714378,0.352908075466349,0.352908075466349,1186144.5773006,0.0,1.0
1996-05-09,20.25,20.375,20.0,20.375,42900,0.355100051090364,0.357292026714378,0.350716099842335,0.357292026714378,2446423.19068248,0.0,1.0
1996-05-10,20.25,20.375,20.125,20.25,63800,0.355100051090364,0.357292026714378,0.352908075466349,0.355100051090364,3638270.38614317,0.0,1.0
1996-05-13,20.5,20.5,20.12,20.25,84600,0.359484002338393,0.359484002338393,0.352820396441389,0.355100051090364,4824414.96344377,0.0,1.0
1996-05-14,20.5,20.5,20.25,20.38,21700,0.359484002338393,0.359484002338393,0.355100051090364,0.357379705739339,1237468.14074149,0.0,1.0
1996-05-15,20.5,20.5,20.125,20.25,32900,0.359484002338393,0.359484002338393,0.352908075466349,0.355100051090364,1876161.37467258,0.0,1.0
1996-05-16,20.5,20.5,20.25,20.375,39800,0.359484002338393,0.359484002338393,0.355100051090364,0.357292026714378,2269642.02771941,0.0,1.0
1996-05-17,20.5,20.5,20.375,20.5,27700,0.359484002338393,0.359484002338393,0.357292026714378,0.359484002338393,1579625.23034743,0.0,1.0
1996-05-20,20.25,20.5,20.25,20.5,49100,0.355100051090364,0.359484002338393,0.355100051090364,0.359484002338393,2799985.51660862,0.0,1.0
1996-05-21,20.38,20.5,20.25,20.38,31800,0.357379705739339,0.359484002338393,0.355100051090364,0.357379705739339,1813432.57491149,0.0,1.0
1996-05-22,20.25,20.5,20.25,20.5,13300,0.355100051090364,0.359484002338393,0.355100051090364,0.359484002338393,758448.21529317,0.0,1.0
1996-05-23,20.375,20.5,20.25,20.375,21200,0.357292026714378,0.359484002338393,0.355100051090364,0.357292026714378,1208955.04994099,0.0,1.0
1996-05-24,20.375,20.5,20.25,20.5,16700,0.357292026714378,0.359484002338393,0.355100051090364,0.359484002338393,952337.232736538,0.0,1.0
1996-05-28,20.38,20.62,20.38,20.62,6900,0.357379705739339,0.361588298937447,0.357379705739339,0.361588298937447,393480.653046833,0.0,1.0
1996-05-29,20.5,20.75,20.38,20.5,47600,0.359484002338393,0.363867953586422,0.357379705739339,0.359484002338393,2714446.24420714,0.0,1.0
1996-05-30,20.375,20.625,20.375,20.625,70400,0.357292026714378,0.361675977962408,0.357292026714378,0.361675977962408,4014643.18470972,0.0,1.0
1996-05-31,20.5,20.75,20.375,20.5,39500,0.359484002338393,0.363867953586422,0.357292026714378,0.359484002338393,2252534.17323911,0.0,1.0
1996-06-03,20.0,20.0,19.75,20.0,10000,0.350716099842335,0.350716099842335,0.346332148594306,0.350716099842335,570261.816009902,0.0,1.0
1996-06-04,20.0,20.0,19.75,20.0,13200,0.350716099842335,0.350716099842335,0.346332148594306,0.350716099842335,752745.59713307,0.0,1.0
1996-06-05,19.875,20.0,19.875,20.0,30900,0.34852412421832,0.350716099842335,0.34852412421832,0.350716099842335,1762109.0114706,0.0,1.0
1996-06-06,20.0,20.125,19.875,20.0,52200,0.350716099842335,0.352908075466349,0.34852412421832,0.350716099842335,2976766.67957169,0.0,1.0
1996-06-07,20.0,20.0,19.75,20.0,8900,0.350716099842335,0.350716099842335,0.346332148594306,0.350716099842335,507533.016248813,0.0,1.0
1996-06-10,20.0,20.0,19.88,20.0,36600,0.350716099842335,0.350716099842335,0.348611803243281,0.350716099842335,2087158.24659624,0.0,1.0
1996-06-11,20.0,20.0,19.88,20.0,54400,0.350716099842335,0.350716099842335,0.348611803243281,0.350716099842335,3102224.27909387,0.0,1.0
1996-06-12,20.0,20.0,19.875,20.0,30000,0.350716099842335,0.350716099842335,0.34852412421832,0.350716099842335,1710785.44802971,0.0,1.0
1996-06-13,19.75,20.0,19.75,19.875,29500,0.346332148594306,0.350716099842335,0.346332148594306,0.34852412421832,1682272.35722921,0.0,1.0
1996-06-14,19.625,19.875,19.625,19.875,16100,0.344140172970291,0.34852412421832,0.344140172970291,0.34852412421832,918121.523775943,0.0,1.0
1996-06-17,19.75,19.75,19.62,19.62,32300,0.346332148594306,0.346332148594306,0.34405249394533,0.34405249394533,1841945.66571198,0.0,1.0
1996-06-18,19.75,19.75,19.625,19.625,61800,0.346332148594306,0.346332148594306,0.344140172970291,0.344140172970291,3524218.02294119,0.0,1.0
1996-06-19,19.25,19.625,18.875,19.625,76100,0.337564246098247,0.344140172970291,0.330988319226203,0.344140172970291,4339692.41983536,0.0,1.0
1996-06-20,19.0,19.375,19.0,19.0,92100,0.333180294850218,0.339756221722262,0.333180294850218,0.333180294850218,5252111.3254512,0.0,1.0
1996-06-21,18.625,19.125,18.625,19.0,105500,0.326604367978174,0.335372270474233,0.326604367978174,0.333180294850218,6016262.15890447,0.0,1.0
1996-06-24,18.75,18.75,18.38,18.75,91500,0.328796343602189,0.328796343602189,0.322308095755106,0.328796343602189,5217895.6164906,0.0,1.0
1996-06-25,18.75,18.75,18.375,18.75,110700,0.328796343602189,0.328796343602189,0.322220416730145,0.328796343602189,6312798.30322961,0.0,1.0
1996-06-26,18.75,18.75,18.5,18.75,183300,0.328796343602189,0.328796343602189,0.32441239235416,0.328796343602189,10452899.0874615,0.0,1.0
1996-06-27,18.5,18.75,18.375,18.75,67300,0.32441239235416,0.328796343602189,0.322220416730145,0.328796343602189,3837862.02174664,0.0,1.0
1996-06-28,18.625,18.625,18.5,18.625,108100,0.326604367978174,0.326604367978174,0.32441239235416,0.326604367978174,6164530.23106705,0.0,1.0
1996-07-01,19.38,19.38,18.88,18.88,45800,0.339843900747222,0.339843900747222,0.331075998251164,0.331075998251164,2611799.11732535,0.0,1.0
1996-07-02,19.25,19.25,19.12,19.25,34800,0.337564246098247,0.337564246098247,0.335284591449272,0.337564246098247,1984511.11971446,0.0,1.0
1996-07-03,19.375,19.375,18.875,18.875,36100,0.339756221722262,0.339756221722262,0.330988319226203,0.330988319226203,2058645.15579575,0.0,1.0
1996-07-05,19.375,19.375,19.125,19.25,14600,0.339756221722262,0.339756221722262,0.335372270474233,0.337564246098247,832582.251374457,0.0,1.0
1996-07-08,19.12,19.25,18.88,19.25,24000,0.335284591449272,0.337564246098247,0.331075998251164,0.337564246098247,1368628.35842377,0.0,1.0
1996-07-09,19.0,19.12,18.88,19.0,50200,0.333180294850218,0.335284591449272,0.331075998251164,0.333180294850218,2862714.31636971,0.0,1.0
1996-07-10,19.125,19.25,18.875,19.25,40200,0.335372270474233,0.337564246098247,0.330988319226203,0.337564246098247,2292452.5003598,0.0,1.0
1996-07-11,19.0,19.125,18.875,19.0,63400,0.333180294850218,0.335372270474233,0.330988319226203,0.333180294850218,3615459.91350278,0.0,1.0
1996-07-12,18.875,19.125,18.875,19.0,40700,0.330988319226203,0.335372270474233,0.330988319226203,0.333180294850218,2320965.59116031,0.0,1.0
1996-07-15,18.62,18.75,18.5,18.75,64500,0.326516688953214,0.328796343602189,0.32441239235416,0.328796343602189,3678188.71326387,0.0,1.0
1996-07-16,18.62,18.75,18.38,18.62,37900,0.326516688953214,0.328796343602189,0.322308095755106,0.326516688953214,2161292.28267753,0.0,1.0
1996-07-17,18.625,18.75,18.5,18.75,103000,0.326604367978174,0.328796343602189,0.32441239235416,0.328796343602189,5873696.704902,0.0,1.0
1996-07-18,18.625,18.75,18.375,18.625,31800,0.326604367978174,0.328796343602189,0.322220416730145,0.326604367978174,1813432.57491149,0.0,1.0
1996-07-19,18.875,18.875,18.5,18.75,62000,0.330988319226203,0.330988319226203,0.32441239235416,0.328796343602189,3535623.2592614,0.0,1.0
1996-07-22,19.0,19.0,18.88,19.0,20200,0.333180294850218,0.333180294850218,0.331075998251164,0.333180294850218,1151928.86834,0.0,1.0
1996-07-23,19.12,19.12,18.88,19.0,20700,0.335284591449272,0.335284591449272,0.331075998251164,0.333180294850218,1180441.9591405,0.0,1.0
1996-07-24,19.0,19.0,18.875,19.0,28900,0.333180294850218,0.333180294850218,0.330988319226203,0.333180294850218,1648056.64826862,0.0,1.0
1996-07-25,19.125,19.125,18.875,19.0,19400,0.335372270474233,0.335372270474233,0.330988319226203,0.333180294850218,1106307.92305921,0.0,1.0
1996-07-26,18.875,19.125,18.875,19.125,31900,0.330988319226203,0.335372270474233,0.330988319226203,0.335372270474233,1819135.19307159,0.0,1.0
1996-07-29,19.5,19.5,19.12,19.25,39000,0.341948197346276,0.341948197346276,0.335284591449272,0.337564246098247,2224021.08243862,0.0,1.0
1996-07-30,19.75,19.88,19.5,19.5,27500,0.346332148594306,0.348611803243281,0.341948197346276,0.341948197346276,1568219.99402723,0.0,1.0
1996-07-31,19.5,19.5,19.125,19.25,18800,0.341948197346276,0.341948197346276,0.335372270474233,0.337564246098247,1072092.21409862,0.0,1.0
1996-08-01,19.75,19.875,19.5,19.5,29300,0.346332148594306,0.34852412421832,0.341948197346276,0.341948197346276,1670867.12090901,0.0,1.0
1996-08-02,20.25,20.25,19.88,19.88,37700,0.355100051090364,0.355100051090364,0.348611803243281,0.348611803243281,2149887.04635733,0.0,1.0
1996-08-05,19.75,19.75,19.62,19.62,463100,0.353784865715955,0.353784865715955,0.351456155207445,0.351456155207445,25852504.9721694,0.425,1.0
1996-08-06,19.75,20.0,19.5,19.62,56900,0.353784865715955,0.358263155155398,0.349306576276513,0.351456155207445,3176436.04602988,0.0,1.0
1996-08-07,19.75,19.75,19.625,19.625,28800,0.353784865715955,0.353784865715955,0.351545720996234,0.351545720996234,1607756.73331565,0.0,1.0
1996-08-08,19.75,20.0,19.5,19.625,35200,0.353784865715955,0.358263155155398,0.349306576276513,0.351545720996234,1965036.0073858,0.0,1.0
1996-08-09,20.0,20.0,19.75,19.875,10700,0.358263155155398,0.358263155155398,0.353784865715955,0.356024010435676,597326.286336022,0.0,1.0
1996-08-12,20.0,20.0,19.75,20.0,35000,0.358263155155398,0.358263155155398,0.353784865715955,0.358263155155398,1953871.0300711,0.0,1.0
1996-08-13,20.12,20.25,19.88,20.0,42300,0.36041273408633,0.36274144459484,0.356113576224465,0.358263155155398,2361392.70205736,0.0,1.0
1996-08-14,20.0,20.0,19.75,20.0,18800,0.358263155155398,0.358263155155398,0.353784865715955,0.358263155155398,1049507.86758105,0.0,1.0
1996-08-15,20.125,20.25,19.875,20.0,51800,0.360502299875119,0.36274144459484,0.356024010435676,0.358263155155398,2891729.12450523,0.0,1.0
1996-08-16,20.125,20.125,20.0,20.0,10200,0.360502299875119,0.360502299875119,0.358263155155398,0.358263155155398,569413.843049292,0.0,1.0
1996-08-19,20.75,20.75,20.38,20.38,43500,0.371698023473725,0.371698023473725,0.36507015510335,0.36507015510335,2428382.56594551,0.0,1.0
1996-08-20,20.5,20.75,20.38,20.62,23000,0.367219734034283,0.371698023473725,0.36507015510335,0.369369312965215,1283972.39118958,0.0,1.0
1996-08-21,20.75,20.75,20.375,20.375,16300,0.371698023473725,0.371698023473725,0.364980589314561,0.364980589314561,909945.651147399,0.0,1.0
1996-08-22,20.5,20.75,20.375,20.625,31100,0.367219734034283,0.371698023473725,0.364980589314561,0.369458878754004,1736153.97243461,0.0,1.0
1996-08-23,20.5,20.5,20.25,20.5,27800,0.367219734034283,0.367219734034283,0.36274144459484,0.367219734034283,1551931.84674219,0.0,1.0
1996-08-26,20.75,20.75,20.5,20.62,39400,0.371698023473725,0.371698023473725,0.367219734034283,0.369369312965215,2199500.53099433,0.0,1.0
1996-08-27,21.25,21.38,20.62,20.62,64900,0.38065460235261,0.38298331286112,0.369369312965215,0.369369312965215,3623035.13861756,0.0,1.0
1996-08-28,20.75,20.75,20.5,20.625,33100,0.371698023473725,0.371698023473725,0.367219734034283,0.369458878754004,1847803.74558153,0.0,1.0
1996-08-29,21.25,21.375,20.625,20.625,15700,0.38065460235261,0.382893747072331,0.369458878754004,0.369458878754004,876450.719203323,0.0,1.0
1996-08-30,20.875,21.375,20.75,21.375,29500,0.373937168193446,0.382893747072331,0.371698023473725,0.382893747072331,1646834.15391707,0.0,1.0
1996-09-03,20.38,20.5,20.25,20.5,32100,0.36507015510335,0.367219734034283,0.36274144459484,0.367219734034283,1791978.85900807,0.0,1.0
1996-09-04,20.375,20.5,20.25,20.5,33200,0.364980589314561,0.367219734034283,0.36274144459484,0.367219734034283,1853386.23423888,0.0,1.0
1996-09-05,20.5,20.5,20.25,20.375,11200,0.367219734034283,0.367219734034283,0.36274144459484,0.364980589314561,625238.729622752,0.0,1.0
1996-09-06,20.5,20.5,20.375,20.375,35800,0.367219734034283,0.367219734034283,0.364980589314561,0.364980589314561,1998530.93932987,0.0,1.0
1996-09-09,21.0,21.0,20.5,20.5,71400,0.376176312913167,0.376176312913167,0.367219734034283,0.367219734034283,3985896.90134505,0.0,1.0
1996-09-10,21.0,21.0,20.5,20.5,38900,0.376176312913167,0.376176312913167,0.367219734034283,0.367219734034283,2171588.0877076,0.0,1.0
1996-09-11,20.875,21.0,20.75,21.0,57000,0.373937168193446,0.376176312913167,0.371698023473725,0.376176312913167,3182018.53468723,0.0,1.0
1996-09-12,21.0,21.0,20.75,21.0,22800,0.376176312913167,0.376176312913167,0.371698023473725,0.376176312913167,1272807.41387489,0.0,1.0
1996-09-13,21.0,21.0,20.875,21.0,45500,0.376176312913167,0.376176312913167,0.373937168193446,0.376176312913167,2540032.33909244,0.0,1.0
1996-09-16,21.12,21.25,21.0,21.12,26100,0.3783258918441,0.38065460235261,0.376176312913167,0.3783258918441,1457029.53956731,0.0,1.0
1996-09-17,21.125,21.25,21.0,21.125,117100,0.378415457632889,0.38065460235261,0.376176312913167,0.378415457632889,6537094.21775217,0.0,1.0
1996-09-18,21.875,22.0,21.0,21.0,93900,0.391850325951216,0.394089470670937,0.376176312913167,0.376176312913167,5241956.8492479,0.0,1.0
1996-09-19,21.5,21.875,21.5,21.75,25100,0.385132891792052,0.391850325951216,0.385132891792052,0.389611181231495,1401204.65299385,0.0,1.0
1996-09-20,21.25,21.375,21.125,21.375,26200,0.38065460235261,0.382893747072331,0.378415457632889,0.382893747072331,1462612.02822465,0.0,1.0
1996-09-23,21.12,21.5,21.0,21.38,19700,0.3783258918441,0.385132891792052,0.376176312913167,0.38298331286112,1099750.26549716,0.0,1.0
1996-09-24,21.125,21.5,21.0,21.5,22400,0.378415457632889,0.385132891792052,0.376176312913167,0.385132891792052,1250477.45924551,0.0,1.0
1996-09-25,21.375,21.5,21.25,21.25,28100,0.382893747072331,0.385132891792052,0.38065460235261,0.38065460235261,1568679.31271423,0.0,1.0
1996-09-26,21.125,21.375,21.0,21.25,39400,0.378415457632889,0.382893747072331,0.376176312913167,0.38065460235261,2199500.53099433,0.0,1.0
1996-09-27,21.0,21.125,20.75,21.0,10400,0.376176312913167,0.378415457632889,0.371698023473725,0.376176312913167,580578.820363985,0.0,1.0
1996-09-30,21.0,21.25,20.88,21.12,34100,0.376176312913167,0.38065460235261,0.374026733982235,0.3783258918441,1903628.63215499,0.0,1.0
1996-10-01,21.0,21.25,20.875,21.125,38700,0.376176312913167,0.38065460235261,0.373937168193446,0.378415457632889,2160423.11039291,0.0,1.0
1996-10-02,21.38,21.5,21.25,21.38,23800,0.38298331286112,0.385132891792052,0.38065460235261,0.38298331286112,1328632.30044835,0.0,1.0
1996-10-03,21.25,21.375,21.125,21.125,16900,0.38065460235261,0.382893747072331,0.378415457632889,0.378415457632889,943440.583091475,0.0,1.0
1996-10-04,21.375,21.5,21.25,21.375,24300,0.382893747072331,0.385132891792052,0.38065460235261,0.382893747072331,1356544.74373508,0.0,1.0
1996-10-07,21.5,21.5,21.38,21.38,12700,0.385132891792052,0.385132891792052,0.38298331286112,0.38298331286112,708976.059482944,0.0,1.0
1996-10-08,21.5,21.5,21.25,21.38,19700,0.385132891792052,0.385132891792052,0.38065460235261,0.38298331286112,1099750.26549716,0.0,1.0
1996-10-09,21.5,21.5,21.375,21.375,12300,0.385132891792052,0.385132891792052,0.382893747072331,0.382893747072331,686646.10485356,0.0,1.0
1996-10-10,21.5,21.5,21.25,21.375,16500,0.385132891792052,0.385132891792052,0.38065460235261,0.382893747072331,921110.628462092,0.0,1.0
1996-10-11,21.375,21.5,21.375,21.5,17200,0.382893747072331,0.385132891792052,0.382893747072331,0.385132891792052,960188.049063514,0.0,1.0
1996-10-14,21.38,21.5,21.25,21.38,54200,0.38298331286112,0.385132891792052,0.38065460235261,0.38298331286112,3025708.85228154,0.0,1.0
1996-10-15,21.25,21.5,21.25,21.38,11600,0.38065460235261,0.385132891792052,0.38065460235261,0.38298331286112,647568.684252137,0.0,1.0
1996-10-16,21.375,21.5,21.25,21.375,60000,0.382893747072331,0.385132891792052,0.38065460235261,0.382893747072331,3349493.19440761,0.0,1.0
1996-10-17,21.25,21.5,21.25,21.375,101800,0.38065460235261,0.385132891792052,0.38065460235261,0.382893747072331,5682973.45317824,0.0,1.0
1996-10-18,21.625,21.75,21.25,21.25,66500,0.387372036511774,0.389611181231495,0.38065460235261,0.38065460235261,3712354.95713509,0.0,1.0
1996-10-21,22.75,22.88,22.5,22.5,54300,0.407524338989265,0.409853049497775,0.403046049549822,0.403046049549822,3031291.34093888,0.0,1.0
1996-10-22,22.25,22.88,22.25,22.88,38200,0.39856776011038,0.409853049497775,0.39856776011038,0.409853049497775,2132510.66710617,0.0,1.0
1996-10-23,22.75,22.875,22.5,22.5,81300,0.407524338989265,0.409763483708986,0.403046049549822,0.403046049549822,4538563.2784223,0.0,1.0
1996-10-24,22.25,22.875,22.25,22.875,23400,0.39856776011038,0.409763483708986,0.39856776011038,0.409763483708986,1306302.34581897,0.0,1.0
1996-10-25,22.375,22.375,22.125,22.25,65300,0.400806904830101,0.400806904830101,0.396328615390659,0.39856776011038,3645365.09324694,0.0,1.0
1996-10-28,23.0,23.12,22.88,23.0,48100,0.412002628428707,0.41415220735964,0.409853049497775,0.412002628428707,2685177.04418343,0.0,1.0
1996-10-29,23.62,23.62,23.0,23.0,86700,0.423108786238525,0.423108786238525,0.412002628428707,0.412002628428707,4840017.66591898,0.0,1.0
1996-10-30,23.0,23.125,22.875,23.0,53400,0.412002628428707,0.414241773148428,0.409763483708986,0.412002628428707,2981048.94302277,0.0,1.0
1996-10-31,23.625,23.625,23.0,23.25,89300,0.423198352027313,0.423198352027313,0.412002628428707,0.41648091786815,4985162.37100999,0.0,1.0
1996-11-01,23.125,23.75,23.125,23.75,83100,0.414241773148428,0.425437496747035,0.414241773148428,0.425437496747035,4639048.07425454,0.0,1.0
1996-11-04,23.62,23.62,23.38,23.5,58600,0.423108786238525,0.423108786238525,0.41880962837666,0.420959207307592,3271338.35320476,0.0,1.0
1996-11-05,23.625,23.625,23.375,23.5,86300,0.430811444074366,0.430811444074366,0.426252592814319,0.428532018444343,4732551.85776369,0.425,1.0
1996-11-06,23.25,23.375,23.0,23.25,73300,0.423973167184296,0.426252592814319,0.41941431592425,0.423973167184296,4019652.96841343,0.0,1.0
1996-11-07,23.625,23.75,23.125,23.25,72600,0.430811444074366,0.433090869704389,0.421693741554273,0.423973167184296,3981266.10514072,0.0,1.0
1996-11-08,23.75,23.75,23.5,23.625,46900,0.433090869704389,0.433090869704389,0.428532018444343,0.430811444074366,2571919.83927135,0.0,1.0
1996-11-11,23.38,23.75,23.25,23.62,21700,0.42634376983952,0.433090869704389,0.423973167184296,0.430720267049165,1189992.76145391,0.0,1.0
1996-11-12,23.375,23.75,23.25,23.625,32500,0.426252592814319,0.433090869704389,0.423973167184296,0.430811444074366,1782247.22337567,0.0,1.0
1996-11-13,22.75,23.5,22.75,23.375,39700,0.414855464664204,0.428532018444343,0.414855464664204,0.426252592814319,2177083.53132351,0.0,1.0
1996-11-14,23.0,23.25,22.875,23.0,41600,0.41941431592425,0.423973167184296,0.417134890294227,0.41941431592425,2281276.44592086,0.0,1.0
1996-11-15,23.375,23.5,22.875,23.0,68100,0.426252592814319,0.428532018444343,0.417134890294227,0.41941431592425,3734493.41267333,0.0,1.0
1996-11-18,23.75,23.75,23.5,23.75,49200,0.433090869704389,0.433090869704389,0.428532018444343,0.433090869704389,2698048.10431024,0.0,1.0
1996-11-19,23.75,23.75,23.5,23.75,159300,0.433090869704389,0.433090869704389,0.428532018444343,0.433090869704389,8735753.31334596,0.0,1.0
1996-11-20,24.5,25.0,24.125,24.125,97100,0.446767423484527,0.45588512600462,0.439929146594458,0.439929146594458,5324806.31968546,0.0,1.0
1996-11-21,25.0,25.125,24.5,24.625,48300,0.45588512600462,0.458164551634643,0.446767423484527,0.44904684911455,2648693.56581676,0.0,1.0
1996-11-22,24.625,25.125,24.625,25.0,66600,0.44904684911455,0.458164551634643,0.44904684911455,0.45588512600462,3652235.84851753,0.0,1.0
1996-11-25,25.12,25.12,24.75,24.75,68700,0.458073374609442,0.458073374609442,0.451326274744573,0.451326274744573,3767396.43833564,0.0,1.0
1996-11-26,25.125,25.125,24.75,24.75,82600,0.458164551634643,0.458164551634643,0.451326274744573,0.451326274744573,4529649.86617939,0.0,1.0
1996-11-27,25.125,25.25,25.0,25.125,35300,0.458164551634643,0.460443977264666,0.45588512600462,0.458164551634643,1935794.67646649,0.0,1.0
1996-11-29,24.75,25.0,24.75,24.88,9800,0.451326274744573,0.45588512600462,0.451326274744573,0.453696877399798,537416.085817894,0.0,1.0
1996-12-02,24.75,25.0,24.62,25.0,29600,0.451326274744573,0.45588512600462,0.44895567208935,0.45588512600462,1623215.93267446,0.0,1.0
1996-12-03,24.75,24.88,24.5,24.75,60200,0.451326274744573,0.453696877399798,0.446767423484527,0.451326274744573,3301270.24145278,0.0,1.0
1996-12-04,25.0,25.0,24.75,24.88,34000,0.45588512600462,0.45588512600462,0.451326274744573,0.453696877399798,1864504.78753147,0.0,1.0
1996-12-05,24.88,25.0,24.75,24.88,40200,0.453696877399798,0.45588512600462,0.451326274744573,0.453696877399798,2204502.71937544,0.0,1.0
1996-12-06,24.88,24.88,24.62,24.62,29800,0.453696877399798,0.453696877399798,0.44895567208935,0.44895567208935,1634183.60789523,0.0,1.0
1996-12-09,25.12,25.25,24.88,24.88,36800,0.458073374609442,0.460443977264666,0.453696877399798,0.453696877399798,2018052.24062229,0.0,1.0
1996-12-10,25.12,25.38,25.0,25.12,42800,0.458073374609442,0.46281457991989,0.45588512600462,0.458073374609442,2347082.49724549,0.0,1.0
1996-12-11,24.88,25.25,24.75,25.0,16200,0.453696877399798,0.460443977264666,0.451326274744573,0.45588512600462,888381.69288264,0.0,1.0
1996-12-12,24.88,25.0,24.62,24.62,18900,0.453696877399798,0.45588512600462,0.44895567208935,0.44895567208935,1036445.30836308,0.0,1.0
1996-12-13,24.75,24.88,24.62,24.88,13300,0.451326274744573,0.453696877399798,0.44895567208935,0.453696877399798,729350.402181428,0.0,1.0
1996-12-16,25.12,25.12,24.75,24.75,68300,0.458073374609442,0.458073374609442,0.451326274744573,0.451326274744573,3745461.0878941,0.0,1.0
1996-12-17,25.0,25.12,25.0,25.0,22900,0.45588512600462,0.458073374609442,0.45588512600462,0.45588512600462,1255798.81277855,0.0,1.0
1996-12-18,24.88,25.12,24.88,25.0,30300,0.453696877399798,0.458073374609442,0.453696877399798,0.45588512600462,1661602.79594716,0.0,1.0
1996-12-19,26.0,26.12,24.88,24.88,60700,0.474120531044805,0.476308779649627,0.453696877399798,0.453696877399798,3328689.42950471,0.0,1.0
1996-12-20,26.0,26.12,25.88,26.0,86900,0.474120531044805,0.476308779649627,0.471932282439982,0.474120531044805,4765454.88342601,0.0,1.0
1996-12-23,26.38,26.38,25.88,26.0,93800,0.481049984960075,0.481049984960075,0.471932282439982,0.474120531044805,5143839.67854269,0.0,1.0
1996-12-24,26.25,26.5,26.12,26.12,28100,0.478679382304851,0.483238233564897,0.476308779649627,0.476308779649627,1540958.36851865,0.0,1.0
1996-12-26,26.62,26.62,26.12,26.38,24200,0.485426482169719,0.485426482169719,0.476308779649627,0.481049984960075,1327088.70171357,0.0,1.0
1996-12-27,27.25,27.25,26.88,27.0,46700,0.496914787345035,0.496914787345035,0.490167687480167,0.492355936084989,2560952.16405058,0.0,1.0
1996-12-30,27.88,28.0,27.12,27.12,103700,0.508403092520352,0.510591341125174,0.494544184689811,0.494544184689811,5686739.60197098,0.0,1.0
1996-12-31,28.25,28.38,27.62,28.0,70200,0.51515019238522,0.517520795040444,0.503661887209904,0.510591341125174,3849654.00249144,0.0,1.0
1997-01-02,26.75,28.0,26.5,27.75,82900,0.487797084824943,0.510591341125174,0.483238233564897,0.506032489865128,4546101.37901055,0.0,1.0
1997-01-03,26.13,26.88,26.0,26.88,98300,0.476491133700028,0.490167687480167,0.474120531044805,0.490167687480167,5390612.3710101,0.0,1.0
1997-01-06,26.0,26.13,25.63,26.13,118300,0.474120531044805,0.476491133700028,0.467373431179936,0.476491133700028,6487379.89308742,0.0,1.0
1997-01-07,26.0,26.25,25.88,25.88,77000,0.474120531044805,0.478679382304851,0.471932282439982,0.471932282439982,4222554.95999773,0.0,1.0
1997-01-08,25.88,26.13,25.88,26.0,36300,0.471932282439982,0.476491133700028,0.471932282439982,0.474120531044805,1990633.05257036,0.0,1.0
1997-01-09,26.0,26.0,25.63,25.75,28900,0.474120531044805,0.474120531044805,0.467373431179936,0.469561679784758,1584829.06940175,0.0,1.0
1997-01-10,25.88,26.0,25.5,25.75,139300,0.471932282439982,0.474120531044805,0.465002828524712,0.469561679784758,7638985.79126864,0.0,1.0
1997-01-13,25.88,26.13,25.88,25.88,50800,0.471932282439982,0.476491133700028,0.471932282439982,0.471932282439982,2785789.50607643,0.0,1.0
1997-01-14,26.5,26.5,26.13,26.13,83700,0.483238233564897,0.483238233564897,0.476491133700028,0.476491133700028,4589972.07989364,0.0,1.0
1997-01-15,26.75,26.75,26.38,26.38,105800,0.487797084824943,0.487797084824943,0.481049984960075,0.481049984960075,5801900.1917891,0.0,1.0
1997-01-16,26.88,27.0,26.63,26.88,31900,0.490167687480167,0.492355936084989,0.485608836220121,0.490167687480167,1749344.19771335,0.0,1.0
1997-01-17,27.0,27.0,26.75,26.88,36200,0.492355936084989,0.492355936084989,0.487797084824943,0.490167687480167,1985149.21495998,0.0,1.0
1997-01-20,27.13,27.13,26.88,27.0,49100,0.494726538740213,0.494726538740213,0.490167687480167,0.492355936084989,2692564.26669986,0.0,1.0
1997-01-21,27.13,27.13,26.88,27.13,30800,0.494726538740213,0.494726538740213,0.490167687480167,0.494726538740213,1689021.9839991,0.0,1.0
1997-01-22,27.0,27.13,26.88,27.0,83900,0.492355936084989,0.494726538740213,0.490167687480167,0.492355936084989,4600939.75511442,0.0,1.0
1997-01-23,26.75,27.25,26.75,27.13,30500,0.487797084824943,0.496914787345035,0.487797084824943,0.494726538740213,1672570.47116793,0.0,1.0
1997-01-24,26.63,27.25,26.5,27.0,58300,0.485608836220121,0.496914787345035,0.483238233564897,0.492355936084989,3197077.32685543,0.0,1.0
1997-01-27,26.75,26.75,26.5,26.63,40600,0.487797084824943,0.487797084824943,0.483238233564897,0.485608836220121,2226438.06981699,0.0,1.0
1997-01-28,26.63,27.0,26.63,26.75,47000,0.485608836220121,0.492355936084989,0.485608836220121,0.487797084824943,2577403.67688173,0.0,1.0
1997-01-29,26.63,26.88,26.63,26.63,37400,0.485608836220121,0.490167687480167,0.485608836220121,0.485608836220121,2050955.26628461,0.0,1.0
1997-01-30,26.5,26.88,26.5,26.63,28200,0.483238233564897,0.490167687480167,0.483238233564897,0.485608836220121,1546442.20612904,0.0,1.0
1997-01-31,26.88,26.88,26.63,26.88,35000,0.490167687480167,0.490167687480167,0.485608836220121,0.490167687480167,1919343.16363534,0.0,1.0
1997-02-03,27.25,27.25,26.75,26.88,59400,0.496914787345035,0.496914787345035,0.487797084824943,0.490167687480167,3257399.54056969,0.0,1.0
1997-02-04,27.25,27.25,27.13,27.13,47000,0.496914787345035,0.496914787345035,0.494726538740213,0.494726538740213,2577403.67688174,0.0,1.0
1997-02-05,26.75,27.0,26.63,26.88,30300,0.496230959656028,0.500868632176178,0.494004876846357,0.498642549366506,1633362.41769726,0.4625,1.0
1997-02-06,26.63,26.75,26.63,26.63,683500,0.494004876846357,0.496230959656028,0.494004876846357,0.494004876846357,36844990.5114216,0.0,1.0
1997-02-07,26.63,26.75,26.5,26.63,165000,0.494004876846357,0.496230959656028,0.491593287135879,0.494004876846357,8894547.81914346,0.0,1.0
1997-02-10,26.5,26.63,26.25,26.5,158800,0.491593287135879,0.494004876846357,0.486955614615729,0.491593287135879,8560328.44654535,0.0,1.0
1997-02-11,26.38,26.38,26.13,26.25,135800,0.489367204326207,0.489367204326207,0.484729531806057,0.486955614615729,7320482.38690717,0.0,1.0
1997-02-12,26.63,26.88,26.38,26.5,121100,0.494004876846357,0.498642549366506,0.489367204326207,0.491593287135879,6528059.03574711,0.0,1.0
1997-02-13,26.75,26.81,26.5,26.75,57500,0.496230959656028,0.497344001060864,0.491593287135879,0.496230959656028,3099615.14909546,0.0,1.0
1997-02-14,26.63,26.88,26.63,26.75,34900,0.494004876846357,0.498642549366506,0.494004876846357,0.496230959656028,1881331.62962489,0.0,1.0
1997-02-18,26.38,26.88,26.38,26.88,118700,0.489367204326207,0.498642549366506,0.489367204326207,0.498642549366506,6398683.79474139,0.0,1.0
1997-02-19,26.38,26.5,26.0,26.38,66700,0.489367204326207,0.491593287135879,0.482317942095579,0.489367204326207,3595553.57295072,0.0,1.0
1997-02-20,26.0,26.25,26.0,26.25,233100,0.482317942095579,0.486955614615729,0.482317942095579,0.486955614615729,12565570.2826809,0.0,1.0
1997-02-21,27.75,28.25,25.88,26.13,1382300,0.514781649736628,0.524056994776927,0.480091859285907,0.484729531806057,74514748.1842546,0.0,1.0
1997-02-24,27.75,27.88,27.5,27.75,248100,0.514781649736628,0.517193239447105,0.510143977216478,0.514781649736628,13374165.5389666,0.0,1.0
1997-02-25,28.0,28.25,27.75,28.0,198800,0.519419322256777,0.524056994776927,0.514781649736628,0.519419322256777,10716582.4633074,0.0,1.0
1997-02-26,28.5,28.5,28.25,28.38,187100,0.528694667297077,0.528694667297077,0.524056994776927,0.526468584487405,10085878.1634045,0.0,1.0
1997-02-27,29.5,30.5,28.5,28.75,656000,0.547245357377676,0.565796047458275,0.528694667297077,0.533332339817227,35362565.8748977,0.0,1.0
1997-02-28,29.0,29.63,28.88,29.25,237900,0.537970012337377,0.549656947088154,0.535743929527705,0.542607684857526,12824320.7646923,0.0,1.0
1997-03-03,28.63,29.0,28.38,29.0,72300,0.531106257007555,0.537970012337377,0.526468584487405,0.537970012337377,3897429.13529741,0.0,1.0
1997-03-04,28.25,28.5,28.13,28.5,100900,0.524056994776927,0.528694667297077,0.521830911967255,0.528694667297077,5439150.75728228,0.0,1.0
1997-03-05,28.25,28.5,28.13,28.25,56200,0.524056994776927,0.528694667297077,0.521830911967255,0.524056994776927,3029536.89355069,0.0,1.0
1997-03-06,28.38,28.63,28.25,28.25,79600,0.526468584487405,0.531106257007555,0.524056994776927,0.524056994776927,4290945.49335649,0.0,1.0
1997-03-07,28.63,28.63,28.25,28.38,32900,0.531106257007555,0.531106257007555,0.524056994776927,0.526468584487405,1773518.92878679,0.0,1.0
1997-03-10,29.0,29.13,28.5,29.13,83900,0.537970012337377,0.540381602047855,0.528694667297077,0.540381602047855,4522742.80015841,0.0,1.0
1997-03-11,29.0,29.13,28.88,29.0,37000,0.537970012337377,0.540381602047855,0.535743929527705,0.537970012337377,1994534.9655049,0.0,1.0
1997-03-12,29.13,29.13,28.88,29.0,63200,0.540381602047855,0.540381602047855,0.535743929527705,0.537970012337377,3406881.34648404,0.0,1.0
1997-03-13,29.13,29.13,29.0,29.0,28100,0.540381602047855,0.540381602047855,0.537970012337377,0.537970012337377,1514768.44677534,0.0,1.0
1997-03-14,29.13,29.25,29.0,29.0,88000,0.540381602047855,0.542607684857526,0.537970012337377,0.537970012337377,4743758.83687651,0.0,1.0
1997-03-17,29.38,29.5,28.63,29.0,79300,0.545019274568004,0.547245357377676,0.531106257007555,0.537970012337377,4274773.58823077,0.0,1.0
1997-03-18,29.25,29.5,29.13,29.25,64600,0.542607684857526,0.547245357377676,0.540381602047855,0.542607684857526,3482350.23707072,0.0,1.0
1997-03-19,29.0,29.25,28.88,29.25,51500,0.537970012337377,0.542607684857526,0.535743929527705,0.542607684857526,2776177.04658114,0.0,1.0
1997-03-20,28.75,29.13,28.5,29.0,70600,0.533332339817227,0.540381602047855,0.528694667297077,0.537970012337377,3805788.33958502,0.0,1.0
1997-03-21,28.75,29.13,28.63,28.75,84300,0.533332339817227,0.540381602047855,0.531106257007555,0.533332339817227,4544305.34032603,0.0,1.0
1997-03-24,28.88,28.88,28.63,28.88,34300,0.535743929527705,0.535743929527705,0.531106257007555,0.535743929527705,1848987.81937346,0.0,1.0
1997-03-25,29.25,29.38,28.63,28.75,92300,0.542607684857526,0.545019274568004,0.531106257007555,0.533332339817227,4975556.14367844,0.0,1.0
1997-03-26,29.38,29.5,29.13,29.25,108000,0.545019274568004,0.547245357377676,0.540381602047855,0.542607684857526,5821885.84525755,0.0,1.0
1997-03-27,29.38,29.5,29.13,29.38,56900,0.545019274568004,0.547245357377676,0.540381602047855,0.545019274568004,3067271.33884402,0.0,1.0
1997-03-31,29.13,29.25,29.0,29.25,171600,0.540381602047855,0.542607684857526,0.537970012337377,0.542607684857526,9250329.7319092,0.0,1.0
1997-04-01,28.63,29.13,28.25,28.88,139500,0.531106257007555,0.540381602047855,0.524056994776927,0.535743929527705,7519935.88345766,0.0,1.0
1997-04-02,28.25,28.63,28.13,28.5,47100,0.524056994776927,0.531106257007555,0.521830911967255,0.528694667297077,2538989.10473732,0.0,1.0
1997-04-03,27.88,28.0,27.75,28.0,121400,0.517193239447105,0.519419322256777,0.514781649736628,0.519419322256777,6544230.94087284,0.0,1.0
1997-04-04,27.63,27.75,27.25,27.63,86100,0.512555566926956,0.514781649736628,0.505506304696328,0.512555566926956,4641336.77108032,0.0,1.0
1997-04-07,27.75,27.88,27.25,27.63,65400,0.514781649736628,0.517193239447105,0.505506304696328,0.512555566926956,3525475.31740596,0.0,1.0
1997-04-08,28.38,28.38,27.75,27.75,55400,0.526468584487405,0.526468584487405,0.514781649736628,0.514781649736628,2986411.81321545,0.0,1.0
1997-04-09,28.75,28.75,28.13,28.13,138600,0.533332339817227,0.533332339817227,0.521830911967255,0.521830911967255,7471420.16808051,0.0,1.0
1997-04-10,29.0,29.38,28.5,28.63,60400,0.537970012337377,0.545019274568004,0.528694667297077,0.531106257007555,3255943.5653107,0.0,1.0
1997-04-11,29.0,29.25,28.75,28.88,138700,0.537970012337377,0.542607684857526,0.533332339817227,0.535743929527705,7476810.80312242,0.0,1.0
1997-04-14,29.25,29.25,28.75,28.88,103900,0.542607684857526,0.542607684857526,0.533332339817227,0.535743929527705,5600869.80853944,0.0,1.0
1997-04-15,29.13,29.38,29.13,29.25,33100,0.540381602047855,0.545019274568004,0.540381602047855,0.542607684857526,1784300.1988706,0.0,1.0
1997-04-16,29.38,29.5,29.13,29.38,82500,0.545019274568004,0.547245357377676,0.540381602047855,0.545019274568004,4447273.90957174,0.0,1.0
1997-04-17,29.38,29.75,29.38,29.63,38000,0.545019274568004,0.551883029897826,0.545019274568004,0.549656947088154,2048441.31592395,0.0,1.0
1997-04-18,29.25,29.38,29.0,29.13,66500,0.542607684857526,0.545019274568004,0.537970012337377,0.540381602047855,3584772.30286692,0.0,1.0
1997-04-21,28.75,29.25,28.63,29.13,103000,0.533332339817227,0.542607684857526,0.531106257007555,0.540381602047855,5552354.09316229,0.0,1.0
1997-04-22,28.0,28.75,27.88,28.5,105600,0.519419322256777,0.533332339817227,0.517193239447105,0.528694667297077,5692510.60425183,0.0,1.0
1997-04-23,27.25,27.88,26.0,27.75,282700,0.505506304696328,0.517193239447105,0.482317942095579,0.514781649736628,15239325.2634658,0.0,1.0
1997-04-24,27.75,28.0,27.13,27.25,281000,0.514781649736628,0.519419322256777,0.503280221886656,0.505506304696328,15147684.4677534,0.0,1.0
1997-04-25,27.88,28.0,27.5,27.75,48100,0.517193239447105,0.519419322256777,0.510143977216478,0.514781649736628,2592895.45515637,0.0,1.0
1997-04-28,28.0,28.13,27.63,27.75,32700,0.519419322256777,0.521830911967255,0.512555566926956,0.514781649736628,1762737.65870298,0.0,1.0
1997-04-29,28.13,28.13,27.88,28.0,85800,0.521830911967255,0.521830911967255,0.517193239447105,0.519419322256777,4625164.86595461,0.0,1.0
1997-04-30,27.75,27.88,27.63,27.75,163800,0.514781649736628,0.517193239447105,0.512555566926956,0.514781649736628,8829860.1986406,0.0,1.0
1997-05-01,28.0,28.0,27.63,27.75,79300,0.519419322256777,0.519419322256777,0.512555566926956,0.514781649736628,4274773.58823078,0.0,1.0
1997-05-02,28.0,28.0,27.75,28.0,37200,0.519419322256777,0.519419322256777,0.514781649736628,0.519419322256777,2005316.23558871,0.0,1.0
1997-05-05,28.0,28.0,27.75,28.0,88800,0.519419322256777,0.519419322256777,0.514781649736628,0.519419322256777,4786883.91721176,0.0,1.0
1997-05-06,27.63,27.75,27.5,27.63,109000,0.521135261089233,0.523398606414267,0.518683303653779,0.521135261089233,5779056.27361553,0.4625,1.0
1997-05-07,27.63,27.75,27.5,27.75,29200,0.521135261089233,0.523398606414267,0.518683303653779,0.523398606414267,1548150.85495022,0.0,1.0
1997-05-08,27.88,27.88,27.38,27.38,99000,0.525850563849722,0.525850563849722,0.516419958328744,0.516419958328744,5248867.62465998,0.0,1.0
1997-05-09,27.88,28.0,27.63,28.0,47300,0.525850563849722,0.528113909174756,0.521135261089233,0.528113909174756,2507792.30955977,0.0,1.0
1997-05-12,27.75,27.88,27.75,27.75,36700,0.523398606414267,0.525850563849722,0.523398606414267,0.523398606414267,1945792.34166688,0.0,1.0
1997-05-13,27.5,27.88,27.25,27.88,47200,0.518683303653779,0.525850563849722,0.51396800089329,0.525850563849722,2502490.42307021,0.0,1.0
1997-05-14,27.5,27.75,27.38,27.75,45000,0.518683303653779,0.523398606414267,0.516419958328744,0.523398606414267,2385848.92029999,0.0,1.0
1997-05-15,27.75,27.88,27.5,27.63,59200,0.523398606414267,0.525850563849722,0.518683303653779,0.521135261089233,3138716.80181688,0.0,1.0
1997-05-16,27.63,28.0,27.63,27.75,40700,0.521135261089233,0.528113909174756,0.521135261089233,0.523398606414267,2157867.8012491,0.0,1.0
1997-05-19,27.63,27.75,27.38,27.63,38500,0.521135261089233,0.523398606414267,0.516419958328744,0.521135261089233,2041226.29847888,0.0,1.0
1997-05-20,27.38,27.5,27.25,27.5,61400,0.516419958328744,0.518683303653779,0.51396800089329,0.518683303653779,3255358.3045871,0.0,1.0
1997-05-21,27.63,27.63,27.38,27.38,47900,0.521135261089233,0.521135261089233,0.516419958328744,0.516419958328744,2539603.6284971,0.0,1.0
1997-05-22,28.0,28.13,27.5,27.5,42900,0.528113909174756,0.530565866610211,0.518683303653779,0.518683303653779,2274509.30401933,0.0,1.0
1997-05-23,28.25,28.25,28.13,28.25,27600,0.532829211935245,0.532829211935245,0.530565866610211,0.532829211935245,1463320.67111733,0.0,1.0
1997-05-27,28.25,28.25,28.13,28.25,24000,0.532829211935245,0.532829211935245,0.530565866610211,0.532829211935245,1272452.75749333,0.0,1.0
1997-05-28,28.0,28.38,27.63,28.38,26900,0.528113909174756,0.535281169370699,0.521135261089233,0.535281169370699,1426207.46569044,0.0,1.0
1997-05-29,28.0,28.0,27.88,27.88,24200,0.528113909174756,0.528113909174756,0.525850563849722,0.525850563849722,1283056.53047244,0.0,1.0
1997-05-30,27.88,27.88,27.5,27.63,37400,0.525850563849722,0.525850563849722,0.518683303653779,0.521135261089233,1982905.54709377,0.0,1.0
1997-06-02,28.0,28.0,27.75,27.75,46600,0.528113909174756,0.528113909174756,0.523398606414267,0.523398606414267,2470679.10413288,0.0,1.0
1997-06-03,28.0,28.0,27.88,27.88,46900,0.528113909174756,0.528113909174756,0.525850563849722,0.525850563849722,2486584.76360155,0.0,1.0
1997-06-04,27.75,28.0,27.38,27.88,31500,0.523398606414267,0.528113909174756,0.516419958328744,0.525850563849722,1670094.24421,0.0,1.0
1997-06-05,27.63,27.88,27.63,27.88,13400,0.521135261089233,0.525850563849722,0.521135261089233,0.525850563849722,710452.789600441,0.0,1.0
1997-06-06,27.75,27.75,27.5,27.63,18900,0.523398606414267,0.523398606414267,0.518683303653779,0.521135261089233,1002056.546526,0.0,1.0
1997-06-09,27.63,27.75,27.5,27.75,171700,0.521135261089233,0.523398606414267,0.518683303653779,0.523398606414267,9103339.10256685,0.0,1.0
1997-06-10,27.75,27.75,27.5,27.75,28600,0.523398606414267,0.523398606414267,0.518683303653779,0.523398606414267,1516339.53601288,0.0,1.0
1997-06-11,27.88,28.0,27.75,27.75,39000,0.525850563849722,0.528113909174756,0.523398606414267,0.523398606414267,2067735.73092666,0.0,1.0
1997-06-12,28.0,28.0,27.75,28.0,51100,0.528113909174756,0.528113909174756,0.523398606414267,0.528113909174756,2709263.99616288,0.0,1.0
1997-06-13,28.75,28.75,27.88,27.88,111700,0.542259817456223,0.542259817456223,0.525850563849722,0.525850563849722,5922207.20883353,0.0,1.0
1997-06-16,28.75,28.88,28.5,28.63,44300,0.542259817456223,0.544711774891677,0.537544514695734,0.539996472131188,2348735.7148731,0.0,1.0
1997-06-17,28.13,28.75,28.0,28.75,51200,0.530565866610211,0.542259817456223,0.528113909174756,0.542259817456223,2714565.88265243,0.0,1.0
1997-06-18,28.63,28.63,27.75,28.13,56700,0.539996472131188,0.539996472131188,0.523398606414267,0.530565866610211,3006169.63957799,0.0,1.0
1997-06-19,28.75,28.75,28.5,28.63,26200,0.542259817456223,0.542259817456223,0.537544514695734,0.539996472131188,1389094.26026355,0.0,1.0
1997-06-20,28.25,28.5,28.25,28.38,30800,0.532829211935245,0.537544514695734,0.532829211935245,0.535281169370699,1632981.03878311,0.0,1.0
1997-06-23,28.25,28.63,28.13,28.25,95300,0.532829211935245,0.539996472131188,0.530565866610211,0.532829211935245,5052697.82454643,0.0,1.0
1997-06-24,28.25,28.25,28.0,28.25,45300,0.532829211935245,0.532829211935245,0.528113909174756,0.532829211935245,2401754.57976866,0.0,1.0
1997-06-25,28.19,28.31,27.75,27.88,41800,0.531697539272728,0.533960884597763,0.523398606414267,0.525850563849722,2216188.55263421,0.0,1.0
1997-06-26,28.25,28.25,27.88,28.0,30600,0.532829211935245,0.532829211935245,0.525850563849722,0.528113909174756,1622377.26580399,0.0,1.0
1997-06-27,28.5,28.69,28.13,28.25,47700,0.537544514695734,0.541128144793706,0.530565866610211,0.532829211935245,2528999.85551799,0.0,1.0
1997-06-30,28.25,28.44,28.13,28.13,68300,0.532829211935245,0.536412842033217,0.530565866610211,0.530565866610211,3621188.47236643,0.0,1.0
1997-07-01,28.31,28.38,28.13,28.25,30600,0.533960884597763,0.535281169370699,0.530565866610211,0.532829211935245,1622377.26580399,0.0,1.0
1997-07-02,28.75,28.75,28.25,28.31,31800,0.542259817456223,0.542259817456223,0.532829211935245,0.533960884597763,1685999.90367866,0.0,1.0
1997-07-03,28.88,28.88,28.63,28.88,35700,0.544711774891677,0.544711774891677,0.539996472131188,0.544711774891677,1892773.47677133,0.0,1.0
1997-07-07,29.0,29.19,28.88,29.0,61700,0.546975120216712,0.550558750314684,0.544711774891677,0.546975120216712,3271263.96405576,0.0,1.0
1997-07-08,29.38,29.38,29.06,29.13,52600,0.554142380412655,0.554142380412655,0.548106792879229,0.549427077652166,2788792.29350621,0.0,1.0
1997-07-09,29.25,29.38,29.25,29.38,61500,0.551690422977201,0.554142380412655,0.551690422977201,0.554142380412655,3260660.19107665,0.0,1.0
1997-07-10,29.31,29.38,29.25,29.38,32400,0.552822095639718,0.554142380412655,0.551690422977201,0.554142380412655,1717811.22261599,0.0,1.0
1997-07-11,29.25,29.31,29.25,29.25,38300,0.551690422977201,0.552822095639718,0.551690422977201,0.551690422977201,2030622.52549977,0.0,1.0
1997-07-14,29.13,29.25,29.13,29.25,36600,0.549427077652166,0.551690422977201,0.549427077652166,0.551690422977201,1940490.45517733,0.0,1.0
1997-07-15,29.06,29.25,29.0,29.25,30900,0.548106792879229,0.551690422977201,0.546975120216712,0.551690422977201,1638282.92527266,0.0,1.0
1997-07-16,29.06,29.06,29.0,29.06,18100,0.548106792879229,0.548106792879229,0.546975120216712,0.548106792879229,959641.454609552,0.0,1.0
1997-07-17,29.19,29.19,29.0,29.06,68000,0.550558750314684,0.550558750314684,0.546975120216712,0.548106792879229,3605282.81289776,0.0,1.0
1997-07-18,29.38,29.5,29.13,29.25,48300,0.554142380412655,0.55640572573769,0.549427077652166,0.551690422977201,2560811.17445532,0.0,1.0
1997-07-21,29.63,29.75,29.25,29.5,27000,0.558857683173144,0.561121028498179,0.551690422977201,0.55640572573769,1431509.35217999,0.0,1.0
1997-07-22,29.69,29.81,29.69,29.69,95100,0.559989355835661,0.562252701160696,0.559989355835661,0.559989355835661,5042094.05156732,0.0,1.0
1997-07-23,30.0,30.0,29.81,29.94,72500,0.565836331258668,0.565836331258668,0.562252701160696,0.56470465859615,3843867.70492776,0.0,1.0
1997-07-24,30.0,30.0,29.63,29.81,93700,0.565836331258668,0.565836331258668,0.558857683173144,0.562252701160696,4967867.64071353,0.0,1.0
1997-07-25,30.5,30.5,29.75,29.75,164000,0.575266936779645,0.575266936779645,0.561121028498179,0.561121028498179,8695093.84287108,0.0,1.0
1997-07-28,30.44,30.56,30.44,30.56,78500,0.574135264117128,0.576398609442163,0.574135264117128,0.576398609442163,4161980.8943011,0.0,1.0
1997-07-29,30.38,30.5,30.38,30.38,114800,0.573003591454611,0.575266936779645,0.573003591454611,0.573003591454611,6086565.69000975,0.0,1.0
1997-07-30,30.13,30.5,30.0,30.38,148600,0.568288288694122,0.575266936779645,0.565836331258668,0.573003591454611,7878603.32347952,0.0,1.0
1997-07-31,32.0,32.19,30.75,31.0,233700,0.603558753342579,0.60714238344055,0.579982239540134,0.584697542300623,12390508.7260913,0.0,1.0
1997-08-01,32.06,32.75,31.75,32.25,125000,0.604690426005096,0.617704661624045,0.59884345058209,0.608274056103068,6627358.11194442,0.0,1.0
1997-08-04,32.25,32.25,31.75,32.0,129400,0.608274056103068,0.608274056103068,0.59884345058209,0.603558753342579,6860641.11748486,0.0,1.0
1997-08-05,32.5,32.5,31.75,31.75,126000,0.621712668970461,0.621712668970461,0.607365453532681,0.607365453532681,6586643.96654681,0.4625,1.0
1997-08-06,32.63,33.0,32.5,33.0,49500,0.624199519646343,0.631277479262314,0.621712668970461,0.631277479262314,2587610.12971482,0.0,1.0
1997-08-07,32.38,32.63,32.13,32.38,56700,0.619417114500416,0.624199519646343,0.61463470935449,0.619417114500416,2963989.78494606,0.0,1.0
1997-08-08,32.13,32.25,31.88,32.13,27600,0.61463470935449,0.616930263824534,0.609852304208563,0.61463470935449,1442788.67838644,0.0,1.0
1997-08-11,31.38,32.13,31.0,32.13,27200,0.60028749391671,0.61463470935449,0.593018238094901,0.61463470935449,1421878.69754026,0.0,1.0
1997-08-12,31.0,31.38,31.0,31.13,19100,0.593018238094901,0.60028749391671,0.593018238094901,0.595505088770783,998451.585405112,0.0,1.0
1997-08-13,31.38,31.38,30.5,30.88,55300,0.60028749391671,0.60028749391671,0.583453427803048,0.590722683624856,2890804.85198443,0.0,1.0
1997-08-14,31.44,31.88,31.19,31.25,29500,0.601435271151732,0.609852304208563,0.596652866005806,0.597800643240828,1542111.0874058,0.0,1.0
1997-08-15,30.81,31.44,30.75,31.13,24900,0.589383610183997,0.601435271151732,0.588235832948975,0.595505088770783,1301646.30767473,0.0,1.0
1997-08-18,30.56,30.88,30.5,30.63,27100,0.58460120503807,0.590722683624856,0.583453427803048,0.58594027847893,1416651.20232872,0.0,1.0
1997-08-19,30.44,30.69,30.44,30.5,49700,0.582305650568026,0.587088055713952,0.582305650568026,0.583453427803048,2598065.12013791,0.0,1.0
1997-08-20,30.56,30.75,30.5,30.75,92100,0.58460120503807,0.588235832948975,0.583453427803048,0.588235832948975,4814523.08983303,0.0,1.0
1997-08-21,30.56,30.88,30.5,30.56,114800,0.58460120503807,0.590722683624856,0.583453427803048,0.58460120503807,6001164.50285376,0.0,1.0
1997-08-22,31.69,31.75,30.56,30.75,69400,0.606217676297659,0.607365453532681,0.58460120503807,0.588235832948975,3627881.67681229,0.0,1.0
1997-08-25,32.13,32.25,31.5,32.0,78700,0.61463470935449,0.616930263824534,0.602583048386754,0.612147858678608,4114038.73148598,0.0,1.0
1997-08-26,32.13,32.25,31.5,32.13,47800,0.61463470935449,0.616930263824534,0.602583048386754,0.61463470935449,2498742.71111855,0.0,1.0
1997-08-27,32.13,32.13,31.88,32.0,32400,0.61463470935449,0.61463470935449,0.609852304208563,0.612147858678608,1693708.44854061,0.0,1.0
1997-08-28,32.0,32.13,32.0,32.0,38000,0.612147858678608,0.61463470935449,0.612147858678608,0.612147858678608,1986448.18038713,0.0,1.0
1997-08-29,32.5,32.5,31.75,31.88,39500,0.621712668970461,0.621712668970461,0.607365453532681,0.609852304208563,2064860.60856031,0.0,1.0
1997-09-02,33.0,33.13,32.25,32.5,124300,0.631277479262314,0.633764329938196,0.616930263824534,0.621712668970461,6497776.54795054,0.0,1.0
1997-09-03,33.38,33.5,32.88,33.13,77500,0.638546735084123,0.640842289554168,0.62898192479227,0.633764329938196,4051308.78894744,0.0,1.0
1997-09-04,34.0,34.0,33.63,33.88,94000,0.650407099846021,0.650407099846021,0.643329140230049,0.648111545375976,4913845.49885238,0.0,1.0
1997-09-05,33.63,33.88,33.63,33.88,68000,0.643329140230049,0.648111545375976,0.643329140230049,0.648111545375976,3554696.74385066,0.0,1.0
1997-09-08,33.13,33.5,33.13,33.5,33700,0.633764329938196,0.640842289554168,0.633764329938196,0.640842289554168,1761665.88629069,0.0,1.0
1997-09-09,33.0,33.63,32.75,33.0,46000,0.631277479262314,0.643329140230049,0.626495074116388,0.631277479262314,2404647.79731074,0.0,1.0
1997-09-10,33.0,33.13,32.5,33.0,64200,0.631277479262314,0.633764329938196,0.621712668970461,0.631277479262314,3356051.92581195,0.0,1.0
1997-09-11,33.88,34.13,32.88,32.88,57300,0.648111545375976,0.652893950521903,0.62898192479227,0.62898192479227,2995354.75621533,0.0,1.0
1997-09-12,34.13,34.13,33.88,34.0,68800,0.652893950521903,0.652893950521903,0.648111545375976,0.650407099846021,3596516.70554302,0.0,1.0
1997-09-15,34.13,34.63,34.0,34.5,132400,0.652893950521903,0.662458760813756,0.650407099846021,0.659971910137874,6921203.66008569,0.0,1.0
1997-09-16,34.5,34.5,34.0,34.13,129100,0.659971910137874,0.659971910137874,0.650407099846021,0.652893950521903,6748696.3181047,0.0,1.0
1997-09-17,34.5,34.5,34.13,34.5,35500,0.659971910137874,0.659971910137874,0.652893950521903,0.659971910137874,1855760.80009851,0.0,1.0
1997-09-18,34.75,34.75,34.25,34.38,38300,0.664754315283801,0.664754315283801,0.655189504991947,0.657676355667829,2002130.66602177,0.0,1.0
1997-09-19,34.38,34.63,34.13,34.63,22200,0.657676355667829,0.662458760813756,0.652893950521903,0.662458760813756,1160503.93696301,0.0,1.0
1997-09-22,34.75,34.88,34.0,34.25,97600,0.664754315283801,0.667241165959683,0.650407099846021,0.655189504991947,5102035.326468,0.0,1.0
1997-09-23,35.13,35.25,34.75,34.88,57000,0.672023571105609,0.674319125575654,0.664754315283801,0.667241165959683,2979672.2705807,0.0,1.0
1997-09-24,35.13,35.25,34.63,34.88,32300,0.672023571105609,0.674319125575654,0.662458760813756,0.667241165959683,1688480.95332906,0.0,1.0
1997-09-25,35.38,35.5,34.88,35.25,50600,0.676805976251536,0.679101530721581,0.667241165959683,0.674319125575654,2645112.57704181,0.0,1.0
1997-09-26,35.5,35.75,35.25,35.5,30600,0.679101530721581,0.683883935867507,0.674319125575654,0.679101530721581,1599613.5347328,0.0,1.0
1997-09-29,36.0,36.0,35.5,35.63,43100,0.688666341013434,0.688666341013434,0.679101530721581,0.681588381397462,2253050.43617593,0.0,1.0
1997-09-30,36.13,36.25,35.5,35.75,65500,0.691153191689316,0.69344874615936,0.679101530721581,0.683883935867507,3424009.36356203,0.0,1.0
1997-10-01,35.88,36.0,35.25,36.0,32500,0.686370786543389,0.688666341013434,0.674319125575654,0.688666341013434,1698935.94375215,0.0,1.0
1997-10-02,36.0,36.25,35.88,36.0,89800,0.688666341013434,0.69344874615936,0.686370786543389,0.688666341013434,4694290.69996748,0.0,1.0
1997-10-03,36.13,36.5,36.13,36.25,108000,0.691153191689316,0.698231151305287,0.691153191689316,0.69344874615936,5645694.82846869,0.0,1.0
1997-10-06,36.38,36.75,35.75,35.75,68400,0.695935596835242,0.703013556451214,0.683883935867507,0.683883935867507,3575606.72469684,0.0,1.0
1997-10-07,36.75,36.75,36.38,36.5,44200,0.703013556451214,0.703013556451214,0.695935596835242,0.698231151305287,2310552.88350293,0.0,1.0
1997-10-08,36.63,37.0,36.5,36.75,30200,0.700718001981169,0.70779596159714,0.698231151305287,0.703013556451214,1578703.55388662,0.0,1.0
1997-10-09,36.88,36.88,36.5,36.5,21400,0.705500407127095,0.705500407127095,0.698231151305287,0.698231151305287,1118683.97527065,0.0,1.0
1997-10-10,36.38,37.0,36.38,36.75,18500,0.695935596835242,0.70779596159714,0.695935596835242,0.703013556451214,967086.614135841,0.0,1.0
1997-10-13,36.13,36.13,35.75,36.0,12000,0.691153191689316,0.691153191689316,0.683883935867507,0.688666341013434,627299.42538541,0.0,1.0
1997-10-14,36.75,36.75,35.63,35.75,112200,0.703013556451214,0.703013556451214,0.681588381397462,0.683883935867507,5865249.62735358,0.0,1.0
1997-10-15,37.88,37.88,36.63,36.75,54100,0.724630027710802,0.724630027710802,0.700718001981169,0.703013556451214,2828074.90944589,0.0,1.0
1997-10-16,37.75,38.0,37.38,37.63,55500,0.72214317703492,0.726925582180847,0.715065217418949,0.719847622564875,2901259.84240752,0.0,1.0
1997-10-17,38.0,38.0,37.0,37.13,99400,0.726925582180847,0.726925582180847,0.70779596159714,0.710282812273022,5196130.24027581,0.0,1.0
1997-10-20,37.38,37.88,37.0,37.88,74100,0.715065217418949,0.724630027710802,0.70779596159714,0.724630027710802,3873573.95175491,0.0,1.0
1997-10-21,36.63,37.38,36.38,37.13,109500,0.700718001981169,0.715065217418949,0.695935596835242,0.710282812273022,5724107.25664187,0.0,1.0
1997-10-22,36.38,36.63,36.0,36.5,2814300,0.695935596835242,0.700718001981169,0.688666341013434,0.698231151305287,147117397.738513,0.0,1.0
1997-10-23,35.75,36.0,35.63,35.88,301200,0.683883935867507,0.688666341013434,0.681588381397462,0.686370786543389,15745215.5771738,0.0,1.0
1997-10-24,35.25,36.63,35.25,36.38,260700,0.674319125575654,0.700718001981169,0.674319125575654,0.695935596835242,13628080.016498,0.0,1.0
1997-10-27,34.5,35.38,34.25,35.25,283200,0.659971910137874,0.676805976251536,0.655189504991947,0.674319125575654,14804266.4390957,0.0,1.0
1997-10-28,34.0,34.38,32.0,33.63,199600,0.650407099846021,0.657676355667829,0.612147858678608,0.643329140230049,10434080.442244,0.0,1.0
1997-10-29,35.0,35.25,33.88,34.25,169700,0.669536720429727,0.674319125575654,0.648111545375976,0.655189504991947,8871059.37399201,0.0,1.0
1997-10-30,34.75,34.88,34.0,34.88,141700,0.664754315283801,0.667241165959683,0.650407099846021,0.667241165959683,7407360.71475938,0.0,1.0
1997-10-31,35.5,35.5,34.88,35.13,150900,0.679101530721581,0.679101530721581,0.667241165959683,0.672023571105609,7888290.27422153,0.0,1.0
1997-11-03,36.38,36.38,35.38,35.5,137600,0.695935596835242,0.695935596835242,0.676805976251536,0.679101530721581,7193033.41108604,0.0,1.0
1997-11-04,37.63,37.63,35.5,35.88,236900,0.719847622564875,0.719847622564875,0.679101530721581,0.686370786543389,12383936.1561503,0.0,1.0
1997-11-05,36.63,36.88,36.0,36.63,339500,0.709565451501133,0.714408240550417,0.697361623096937,0.709565451501133,17526057.6366719,0.4625,1.0
1997-11-06,36.44,36.5,35.69,36.31,339300,0.705884931823677,0.707047201195505,0.691356564675824,0.703366681518049,17515733.0077254,0.0,1.0
1997-11-07,35.94,36.38,35.63,36.19,227800,0.696199353725108,0.704722662451849,0.690194295303996,0.701042142774393,11759752.3700556,0.0,1.0
1997-11-10,35.63,36.0,35.25,35.94,133500,0.690194295303996,0.697361623096937,0.682833255949084,0.696199353725108,6891689.8217841,0.0,1.0
1997-11-11,35.31,35.75,35.25,35.63,136300,0.683995525320912,0.692518834047652,0.682833255949084,0.690194295303996,7036234.62703501,0.0,1.0
1997-11-12,34.63,35.13,34.5,35.06,234500,0.670823139106859,0.680508717205427,0.668304888801231,0.679152736271628,12105627.4397631,0.0,1.0
1997-11-13,33.94,34.81,32.75,34.81,126400,0.657457041330834,0.674309947222343,0.634405365456241,0.674309947222343,6525165.4941836,0.0,1.0
1997-11-14,35.19,35.19,33.94,33.94,104900,0.681670986577255,0.681670986577255,0.657457041330834,0.657457041330834,5415267.8824356,0.0,1.0
1997-11-17,35.13,35.56,34.88,35.56,150900,0.680508717205427,0.688838314370196,0.675665928156143,0.688838314370196,7789932.540129,0.0,1.0
1997-11-18,35.13,35.38,35.0,35.25,67800,0.680508717205427,0.685351506254712,0.677990466899799,0.682833255949084,3500049.21286114,0.0,1.0
1997-11-19,35.0,35.25,34.75,35.0,49400,0.677990466899799,0.682833255949084,0.673147677850515,0.677990466899799,2550183.34978378,0.0,1.0
1997-11-20,34.94,35.25,34.88,35.0,61700,0.676828197527971,0.682833255949084,0.675665928156143,0.677990466899799,3185148.0299931,0.0,1.0
1997-11-21,35.5,35.5,34.88,35.13,76200,0.687676044998368,0.687676044998368,0.675665928156143,0.680508717205427,3933683.62861385,0.0,1.0
1997-11-24,36.0,36.0,35.31,35.44,222200,0.697361623096937,0.697361623096937,0.683995525320912,0.68651377562654,11470662.7595538,0.0,1.0
1997-11-25,35.81,36.0,35.63,36.0,88800,0.693681103419481,0.697361623096937,0.690194295303996,0.697361623096937,4584135.25224291,0.0,1.0
1997-11-26,35.13,36.0,35.0,35.94,86900,0.680508717205427,0.697361623096937,0.677990466899799,0.696199353725108,4486051.27725123,0.0,1.0
1997-11-28,35.38,35.38,35.13,35.13,46400,0.685351506254712,0.685351506254712,0.680508717205427,0.680508717205427,2395313.91558638,0.0,1.0
1997-12-01,35.44,35.44,35.0,35.25,197700,0.68651377562654,0.68651377562654,0.677990466899799,0.682833255949084,10205895.7136084,0.0,1.0
1997-12-02,35.13,35.44,35.0,35.31,72700,0.680508717205427,0.68651377562654,0.677990466899799,0.683995525320912,3753002.62205022,0.0,1.0
1997-12-03,34.88,35.13,34.38,35.06,120100,0.675665928156143,0.680508717205427,0.665980350057574,0.679152736271628,6199939.68236907,0.0,1.0
1997-12-04,34.81,34.88,34.63,34.81,51000,0.674309947222343,0.675665928156143,0.670823139106859,0.674309947222343,2632780.38135573,0.0,1.0
1997-12-05,34.94,35.0,34.63,34.75,126200,0.676828197527971,0.677990466899799,0.670823139106859,0.673147677850515,6514840.86523711,0.0,1.0
1997-12-08,34.88,35.0,34.63,35.0,55600,0.675665928156143,0.677990466899799,0.670823139106859,0.677990466899799,2870246.84712507,0.0,1.0
1997-12-09,34.63,34.94,34.63,34.81,89100,0.670823139106859,0.676828197527971,0.670823139106859,0.674309947222343,4599622.19566265,0.0,1.0
1997-12-10,34.44,34.81,34.44,34.63,126700,0.667142619429403,0.674309947222343,0.667142619429403,0.670823139106859,6540652.43760334,0.0,1.0
1997-12-11,34.25,34.5,33.5,34.0,147200,0.663462099751947,0.668304888801231,0.648933732604094,0.658619310702662,7598926.90461887,0.0,1.0
1997-12-12,34.75,34.81,34.13,34.13,102800,0.673147677850515,0.674309947222343,0.66113756100829,0.66113756100829,5306859.27849742,0.0,1.0
1997-12-15,35.13,35.5,34.69,34.75,79000,0.680508717205427,0.687676044998368,0.671985408478687,0.673147677850515,4078228.43386475,0.0,1.0
1997-12-16,35.13,35.25,34.5,35.0,124200,0.680508717205427,0.682833255949084,0.668304888801231,0.677990466899799,6411594.57577218,0.0,1.0
1997-12-17,35.06,35.25,34.88,35.25,57000,0.679152736271628,0.682833255949084,0.675665928156143,0.682833255949084,2942519.24975051,0.0,1.0
1997-12-18,35.38,35.5,35.06,35.19,112100,0.685351506254712,0.687676044998368,0.679152736271628,0.681670986577255,5786954.52450935,0.0,1.0
1997-12-19,35.31,35.63,35.31,35.31,176700,0.683995525320912,0.690194295303996,0.683995525320912,0.683995525320912,9121809.6742266,0.0,1.0
1997-12-22,34.81,35.25,34.5,35.0,140700,0.674309947222343,0.682833255949084,0.668304888801231,0.677990466899799,7263376.46385786,0.0,1.0
1997-12-23,34.88,35.13,34.75,34.94,82200,0.675665928156143,0.680508717205427,0.673147677850515,0.676828197527971,4243422.49700864,0.0,1.0
1997-12-24,35.56,35.75,34.75,34.94,132200,0.688838314370196,0.692518834047652,0.673147677850515,0.676828197527971,6824579.7336319,0.0,1.0
1997-12-26,35.88,36.0,35.44,35.44,31400,0.69503708435328,0.697361623096937,0.68651377562654,0.68651377562654,1620966.74459941,0.0,1.0
1997-12-29,35.88,36.25,35.88,36.25,65900,0.69503708435328,0.702204412146221,0.69503708435328,0.702204412146221,3401965.23786946,0.0,1.0
1997-12-30,36.63,36.63,35.94,35.94,103000,0.709565451501133,0.709565451501133,0.696199353725108,0.696199353725108,5317183.90744391,0.0,1.0
1997-12-31,36.75,36.94,36.13,36.5,141200,0.711889990244789,0.715570509922245,0.699879873402565,0.707047201195505,7289188.03622409,0.0,1.0
1998-01-02,36.69,36.94,36.19,36.75,130000,0.710727720872961,0.715570509922245,0.701042142774393,0.711889990244789,6711008.81522048,0.0,1.0
1998-01-05,36.38,36.63,35.88,36.5,149400,0.704722662451849,0.709565451501133,0.69503708435328,0.707047201195505,7712497.8230303,0.0,1.0
1998-01-06,36.56,36.56,36.0,36.13,126300,0.708209470567333,0.708209470567333,0.697361623096937,0.699879873402565,6520003.17971036,0.0,1.0
1998-01-07,36.56,36.63,36.13,36.38,229800,0.708209470567333,0.709565451501133,0.699879873402565,0.704722662451849,11862998.6595205,0.0,1.0
1998-01-08,36.5,36.69,36.38,36.56,290300,0.707047201195505,0.710727720872961,0.704722662451849,0.708209470567333,14986198.9158347,0.0,1.0
1998-01-09,36.44,36.56,36.13,36.5,226000,0.705884931823677,0.708209470567333,0.699879873402565,0.707047201195505,11666830.7095371,0.0,1.0
1998-01-12,36.63,36.63,36.0,36.38,299500,0.709565451501133,0.709565451501133,0.697361623096937,0.704722662451849,15461131.8473733,0.0,1.0
1998-01-13,36.63,36.88,36.5,36.63,175600,0.709565451501133,0.714408240550417,0.707047201195505,0.709565451501133,9065024.21502089,0.0,1.0
1998-01-14,37.13,37.25,36.63,36.81,100000,0.719251029599702,0.721575568343358,0.709565451501133,0.713052259616618,5162314.47324652,0.0,1.0
1998-01-15,37.38,37.38,37.13,37.13,229500,0.724093818648986,0.724093818648986,0.719251029599702,0.719251029599702,11847511.7161008,0.0,1.0
1998-01-16,37.44,37.56,37.31,37.44,88200,0.725256088020814,0.727580626764471,0.722737837715186,0.725256088020814,4553161.36540343,0.0,1.0
1998-01-20,37.44,37.56,37.19,37.5,166000,0.725256088020814,0.727580626764471,0.72041329897153,0.726418357392642,8569442.02558922,0.0,1.0
1998-01-21,37.38,37.63,37.25,37.44,144200,0.724093818648986,0.72893660769827,0.721575568343358,0.725256088020814,7444057.47042148,0.0,1.0
1998-01-22,37.75,37.75,37.31,37.38,119400,0.731261146441927,0.731261146441927,0.722737837715186,0.724093818648986,6163803.48105634,0.0,1.0
1998-01-23,37.25,38.13,37.0,37.88,146700,0.721575568343358,0.738622185796839,0.716732779294074,0.733779396747554,7573115.33225264,0.0,1.0
1998-01-26,37.75,37.75,37.0,37.19,125000,0.731261146441927,0.731261146441927,0.716732779294074,0.72041329897153,6452893.09155815,0.0,1.0
1998-01-27,37.44,37.88,37.44,37.75,66500,0.725256088020814,0.733779396747554,0.725256088020814,0.731261146441927,3432939.12470894,0.0,1.0
1998-01-28,37.5,37.75,37.38,37.63,176200,0.726418357392642,0.731261146441927,0.724093818648986,0.72893660769827,9095998.10186037,0.0,1.0
1998-01-29,37.44,37.88,37.38,37.5,47400,0.725256088020814,0.733779396747554,0.724093818648986,0.726418357392642,2446937.06031885,0.0,1.0
1998-01-30,37.13,37.38,36.75,37.38,92200,0.719251029599702,0.724093818648986,0.711889990244789,0.724093818648986,4759653.94433329,0.0,1.0
1998-02-02,37.31,37.5,37.13,37.25,83900,0.722737837715186,0.726418357392642,0.719251029599702,0.721575568343358,4331181.84305383,0.0,1.0
1998-02-03,37.56,37.75,37.25,37.25,214000,0.727580626764471,0.731261146441927,0.721575568343358,0.721575568343358,11047352.9727475,0.0,1.0
1998-02-04,37.75,37.75,37.13,37.25,78500,0.742157421802816,0.742157421802816,0.729968346265922,0.732327522176289,3992919.71345042,0.5625,1.0
1998-02-05,37.56,38.0,37.25,37.88,124100,0.738422059944736,0.74707237161608,0.732327522176289,0.744713195705713,6312373.71260123,0.0,1.0
1998-02-06,37.81,37.81,37.06,37.75,99100,0.743337009758,0.743337009758,0.728592160318209,0.742157421802816,5040743.23061065,0.0,1.0
1998-02-09,37.63,38.0,37.5,37.88,231300,0.73979824589245,0.74707237161608,0.737242471989553,0.744713195705713,11765125.2193768,0.0,1.0
1998-02-10,37.63,37.69,37.5,37.5,112900,0.73979824589245,0.740977833847633,0.737242471989553,0.737242471989553,5742683.25666945,0.0,1.0
1998-02-11,36.75,37.63,36.5,37.63,293200,0.722497622549761,0.73979824589245,0.717582672736498,0.73979824589245,14913682.2927855,0.0,1.0
1998-02-12,36.56,36.75,36.44,36.56,97200,0.718762260691681,0.722497622549761,0.716403084781314,0.718762260691681,4944099.31397937,0.0,1.0
1998-02-13,36.25,36.56,35.94,36.56,57800,0.712667722923234,0.718762260691681,0.706573185154787,0.718762260691681,2940009.67436222,0.0,1.0
1998-02-17,36.56,36.63,36.38,36.5,83900,0.718762260691681,0.720138446639395,0.715223496826131,0.717582672736498,4267591.89756038,0.0,1.0
1998-02-18,36.63,36.81,36.25,36.63,208900,0.720138446639395,0.723677210504945,0.712667722923234,0.720138446639395,10625744.3075133,0.0,1.0
1998-02-19,36.25,36.81,36.13,36.5,41100,0.712667722923234,0.723677210504945,0.710308547012868,0.717582672736498,2090560.51239251,0.0,1.0
1998-02-20,36.19,36.25,35.63,36.0,51700,0.711488134968051,0.712667722923234,0.70047864738634,0.70775277310997,2629731.83675651,0.0,1.0
1998-02-23,36.31,36.44,36.06,36.06,42800,0.713847310878417,0.716403084781314,0.708932361065154,0.708932361065154,2177031.38516787,0.0,1.0
1998-02-24,36.13,37.0,36.13,36.75,85200,0.710308547012868,0.727412572363025,0.710308547012868,0.722497622549761,4333716.68262389,0.0,1.0
1998-02-25,36.13,36.63,36.0,36.5,74200,0.710308547012868,0.720138446639395,0.70775277310997,0.717582672736498,3774199.27054803,0.0,1.0
1998-02-26,36.06,36.31,35.75,36.06,55900,0.708932361065154,0.713847310878417,0.702837823296707,0.708932361065154,2843365.75773093,0.0,1.0
1998-02-27,36.44,36.44,36.0,36.19,44900,0.716403084781314,0.716403084781314,0.70775277310997,0.711488134968051,2283848.34565508,0.0,1.0
1998-03-02,36.63,36.75,36.38,36.5,36600,0.720138446639395,0.722497622549761,0.715223496826131,0.717582672736498,1861667.02563421,0.0,1.0
1998-03-03,36.63,37.0,36.38,36.38,91900,0.720138446639395,0.727412572363025,0.715223496826131,0.715223496826131,4674513.65179737,0.0,1.0
1998-03-04,36.81,36.88,36.69,36.69,51500,0.723677210504945,0.725053396452659,0.721318034594578,0.721318034594578,2619558.79290059,0.0,1.0
1998-03-05,36.5,36.81,36.38,36.75,45900,0.717582672736498,0.723677210504945,0.715223496826131,0.722497622549761,2334713.5649347,0.0,1.0
1998-03-06,36.38,36.94,36.19,36.63,45300,0.715223496826131,0.726232984407842,0.711488134968051,0.720138446639395,2304194.43336693,0.0,1.0
1998-03-09,35.38,36.5,35.38,36.25,111800,0.695563697573077,0.717582672736498,0.695563697573077,0.712667722923234,5686731.51546186,0.0,1.0
1998-03-10,34.94,35.38,34.25,35.38,166000,0.686913385901732,0.695563697573077,0.673348124417125,0.695563697573077,8443626.40041744,0.0,1.0
1998-03-11,35.0,35.13,34.75,35.0,66500,0.688092973856916,0.690648747759813,0.683178024043652,0.688092973856916,3382537.08209494,0.0,1.0
1998-03-12,34.81,35.25,34.75,35.13,61600,0.684357611998835,0.693007923670179,0.683178024043652,0.690648747759813,3133297.50762479,0.0,1.0
1998-03-13,34.56,34.88,34.44,34.88,79100,0.679442662185572,0.685733797946549,0.677083486275205,0.685733797946549,4023438.84501819,0.0,1.0
1998-03-16,34.56,34.94,34.5,34.5,42600,0.679442662185572,0.686913385901732,0.678263074230388,0.678263074230388,2166858.34131194,0.0,1.0
1998-03-17,36.44,36.5,34.56,34.56,516100,0.716403084781314,0.717582672736498,0.679442662185572,0.679442662185572,26251539.6702135,0.0,1.0
1998-03-18,36.0,36.25,35.75,36.0,589700,0.70775277310997,0.712667722923234,0.702837823296707,0.70775277310997,29995219.8091938,0.0,1.0
1998-03-19,35.88,36.0,35.63,35.63,155300,0.705393597199604,0.70775277310997,0.70047864738634,0.70047864738634,7899368.55412547,0.0,1.0
1998-03-20,36.38,36.5,35.88,35.88,391500,0.715223496826131,0.717582672736498,0.705393597199604,0.705393597199604,19913733.3479725,0.0,1.0
1998-03-23,36.63,36.69,36.25,36.25,72600,0.720138446639395,0.721318034594578,0.712667722923234,0.712667722923234,3692814.91970064,0.0,1.0
1998-03-24,37.19,38.0,37.19,38.0,202500,0.731147934221105,0.74707237161608,0.731147934221105,0.74707237161608,10300206.9041237,0.0,1.0
1998-03-25,37.44,37.5,37.0,37.31,136100,0.736062884034369,0.737242471989553,0.727412572363025,0.733507110131472,6922756.34395671,0.0,1.0
1998-03-26,38.0,38.0,37.38,37.5,77400,0.74707237161608,0.74707237161608,0.734883296079186,0.737242471989553,3936967.97224283,0.0,1.0
1998-03-27,38.56,38.63,37.75,37.88,79300,0.758081859197791,0.759458045145504,0.742157421802816,0.744713195705713,4033611.88887411,0.0,1.0
1998-03-30,37.94,38.56,37.88,38.5,115100,0.745892783660897,0.758081859197791,0.744713195705713,0.756902271242607,5854586.73908462,0.0,1.0
1998-03-31,38.5,38.5,37.63,37.88,101900,0.756902271242607,0.756902271242607,0.73979824589245,0.744713195705713,5183165.8445936,0.0,1.0
1998-04-01,38.0,38.38,37.94,38.38,40800,0.74707237161608,0.754543095332241,0.745892783660897,0.754543095332241,2075300.94660862,0.0,1.0
1998-04-02,38.19,38.5,37.88,38.06,138000,0.75080773347416,0.756902271242607,0.744713195705713,0.748251959571263,7019400.26058799,0.0,1.0
1998-04-03,38.44,38.44,38.0,38.13,59800,0.755722683287424,0.755722683287424,0.74707237161608,0.749628145518977,3041740.11292146,0.0,1.0
1998-04-06,38.56,38.63,38.31,38.38,157400,0.758081859197791,0.759458045145504,0.753166909384527,0.754543095332241,8006185.51461268,0.0,1.0
1998-04-07,39.13,39.38,38.44,38.56,162100,0.769287944772032,0.774202894585295,0.755722683287424,0.758081859197791,8245252.04522691,0.0,1.0
1998-04-08,38.75,39.25,38.63,39.13,56300,0.761817221055871,0.771647120682398,0.759458045145504,0.769287944772032,2863711.84544278,0.0,1.0
1998-04-09,38.63,38.88,38.56,38.88,60000,0.759458045145504,0.764372994958768,0.758081859197791,0.764372994958768,3051913.15677739,0.0,1.0
1998-04-13,38.5,38.56,38.31,38.56,67400,0.756902271242607,0.758081859197791,0.753166909384527,0.758081859197791,3428315.7794466,0.0,1.0
1998-04-14,38.44,38.56,38.38,38.5,104500,0.755722683287424,0.758081859197791,0.754543095332241,0.756902271242607,5315415.41472062,0.0,1.0
1998-04-15,38.38,38.53,38.19,38.44,134200,0.754543095332241,0.757492065220199,0.75080773347416,0.755722683287424,6826112.42732542,0.0,1.0
1998-04-16,38.0,38.38,37.81,38.38,65700,0.74707237161608,0.754543095332241,0.743337009758,0.754543095332241,3341844.90667124,0.0,1.0
1998-04-17,38.06,38.38,38.0,38.25,74900,0.748251959571263,0.754543095332241,0.74707237161608,0.751987321429344,3809804.92404377,0.0,1.0
1998-04-20,38.0,38.06,37.88,38.06,61700,0.74707237161608,0.748251959571263,0.744713195705713,0.748251959571263,3138384.02955275,0.0,1.0
1998-04-21,38.0,38.13,37.81,38.06,229700,0.74707237161608,0.749628145518977,0.743337009758,0.748251959571263,11683740.8685294,0.0,1.0
1998-04-22,38.0,38.0,37.88,38.0,76300,0.74707237161608,0.74707237161608,0.744713195705713,0.74707237161608,3881016.23103524,0.0,1.0
1998-04-23,37.75,38.0,37.63,38.0,74000,0.742157421802816,0.74707237161608,0.73979824589245,0.74707237161608,3764026.22669211,0.0,1.0
1998-04-24,37.31,37.69,37.06,37.63,62300,0.733507110131472,0.740977833847633,0.728592160318209,0.73979824589245,3168903.16112052,0.0,1.0
1998-04-27,37.0,37.06,36.56,37.06,105100,0.727412572363025,0.728592160318209,0.718762260691681,0.728592160318209,5345934.54628839,0.0,1.0
1998-04-28,37.0,37.13,36.75,36.88,56700,0.727412572363025,0.729968346265922,0.722497622549761,0.725053396452659,2884057.93315463,0.0,1.0
1998-04-29,37.13,37.19,36.94,37.06,59500,0.729968346265922,0.731147934221105,0.726232984407842,0.728592160318209,3026480.54713758,0.0,1.0
1998-04-30,37.38,37.38,37.0,37.13,139700,0.734883296079186,0.734883296079186,0.727412572363025,0.729968346265922,7105871.13336335,0.0,1.0
1998-05-01,38.44,38.5,37.38,37.38,200800,0.755722683287424,0.756902271242607,0.734883296079186,0.734883296079186,10213736.0313483,0.0,1.0
1998-05-04,38.44,38.5,38.38,38.44,311900,0.755722683287424,0.756902271242607,0.754543095332241,0.755722683287424,15864861.8933145,0.0,1.0
1998-05-05,37.94,37.94,37.75,37.88,88200,0.75695142074074,0.75695142074074,0.753160678254163,0.755754344166031,4420769.82526218,0.5625,1.0
1998-05-06,38.19,38.25,37.88,37.88,136200,0.761939239802026,0.763136316376734,0.755754344166031,0.755754344166031,6826630.95465656,0.0,1.0
1998-05-07,38.13,38.25,38.0,38.19,83300,0.760742163227317,0.763136316376734,0.758148497315449,0.761939239802026,4175171.50163651,0.0,1.0
1998-05-08,38.13,38.13,37.94,38.13,98100,0.760742163227317,0.760742163227317,0.75695142074074,0.760742163227317,4916978.68319977,0.0,1.0
1998-05-11,37.56,38.38,37.5,38.19,191400,0.749369935767585,0.765729982288603,0.748172859192877,0.761939239802026,9593371.25346011,0.0,1.0
1998-05-12,37.19,37.38,36.5,37.38,118400,0.741987963556882,0.74577870604346,0.728221582947733,0.74577870604346,5934457.45250615,0.0,1.0
1998-05-13,37.0,37.44,36.88,37.06,42300,0.738197221070305,0.746975782618168,0.735803067920888,0.739394297645014,2120165.1202788,0.0,1.0
1998-05-14,37.06,37.13,36.88,36.94,74900,0.739394297645014,0.740790886982174,0.735803067920888,0.737000144495596,3754145.80399249,0.0,1.0
1998-05-15,36.94,37.25,36.81,37.25,182100,0.737000144495596,0.743185040131591,0.734406478583728,0.743185040131591,9127235.65963995,0.0,1.0
1998-05-18,37.0,37.06,36.81,36.88,183400,0.738197221070305,0.739394297645014,0.734406478583728,0.735803067920888,9192394.39856104,0.0,1.0
1998-05-19,37.5,37.5,37.0,37.06,78400,0.748172859192877,0.748172859192877,0.738197221070305,0.739394297645014,3929573.17801083,0.0,1.0
1998-05-20,37.63,37.75,37.38,37.38,62000,0.750766525104746,0.753160678254163,0.74577870604346,0.74577870604346,3107570.62546774,0.0,1.0
1998-05-21,38.06,38.13,37.63,37.75,131100,0.759345573890157,0.760742163227317,0.750766525104746,0.753160678254163,6571008.20965841,0.0,1.0
1998-05-22,38.0,38.13,37.88,38.06,103000,0.758148497315449,0.760742163227317,0.755754344166031,0.759345573890157,5162577.00682545,0.0,1.0
1998-05-26,38.0,38.06,37.88,37.88,70600,0.758148497315449,0.759345573890157,0.755754344166031,0.755754344166031,3538620.74448424,0.0,1.0
1998-05-27,38.13,38.13,37.88,38.06,179700,0.760742163227317,0.760742163227317,0.755754344166031,0.759345573890157,9006942.60317023,0.0,1.0
1998-05-28,38.69,38.69,38.06,38.06,62900,0.771914877924597,0.771914877924597,0.759345573890157,0.759345573890157,3152680.52164389,0.0,1.0
1998-05-29,39.0,39.13,38.69,38.81,235000,0.778099773560592,0.780693439472461,0.771914877924597,0.774309031074015,11778695.11266,0.0,1.0
1998-06-01,38.75,39.25,38.69,39.0,58700,0.773111954499306,0.783087592621878,0.771914877924597,0.778099773560592,2942167.67282188,0.0,1.0
1998-06-02,38.94,39.13,38.56,38.56,168000,0.776902696985883,0.780693439472461,0.769321212012729,0.769321212012729,8420513.95288035,0.0,1.0
1998-06-03,38.88,39.0,38.81,38.94,142200,0.775705620411175,0.778099773560592,0.774309031074015,0.776902696985883,7127363.59583086,0.0,1.0
1998-06-04,38.88,38.88,38.5,38.75,130800,0.775705620411175,0.775705620411175,0.76812413543802,0.773111954499306,6555971.57759969,0.0,1.0
1998-06-05,38.88,38.94,38.69,38.94,134900,0.775705620411175,0.776902696985883,0.771914877924597,0.776902696985883,6761472.21573546,0.0,1.0
1998-06-08,38.88,38.94,38.75,38.88,43100,0.775705620411175,0.776902696985883,0.773111954499306,0.775705620411175,2160262.80576871,0.0,1.0
1998-06-09,38.94,38.94,38.69,38.81,27100,0.776902696985883,0.776902696985883,0.771914877924597,0.774309031074015,1358309.09597058,0.0,1.0
1998-06-10,38.62,39.06,38.62,38.94,179200,0.770518288587437,0.7792968501353,0.770518288587437,0.776902696985883,8981881.54973904,0.0,1.0
1998-06-11,38.31,38.63,38.31,38.63,217400,0.764333392951443,0.770717801349889,0.764333392951443,0.770717801349889,10896546.0318821,0.0,1.0
1998-06-12,38.0,38.38,37.75,38.19,204100,0.758148497315449,0.765729982288603,0.753160678254163,0.761939239802026,10229922.0106124,0.0,1.0
1998-06-15,38.0,38.0,37.13,37.75,96200,0.758148497315449,0.758148497315449,0.740790886982174,0.753160678254163,4821746.68016124,0.0,1.0
1998-06-16,37.88,38.25,37.75,37.88,50200,0.755754344166031,0.763136316376734,0.753160678254163,0.755754344166031,2516129.76449163,0.0,1.0
1998-06-17,37.94,38.13,37.75,37.88,30200,0.75695142074074,0.760742163227317,0.753160678254163,0.755754344166031,1513687.62724397,0.0,1.0
1998-06-18,38.06,38.31,38.0,38.0,63600,0.759345573890157,0.764333392951443,0.758148497315449,0.758148497315449,3187765.99644756,0.0,1.0
1998-06-19,37.63,37.94,37.5,37.81,94800,0.750766525104746,0.75695142074074,0.748172859192877,0.754357754828871,4751575.73055391,0.0,1.0
1998-06-22,37.69,38.13,37.63,37.75,44800,0.751963601679454,0.760742163227317,0.750766525104746,0.753160678254163,2245470.38743476,0.0,1.0
1998-06-23,38.31,38.31,37.69,37.69,58000,0.764333392951443,0.764333392951443,0.751963601679454,0.751963601679454,2907082.19801821,0.0,1.0
1998-06-24,38.06,38.63,38.06,38.19,300500,0.759345573890157,0.770717801349889,0.759345573890157,0.761939239802026,15061693.1121461,0.0,1.0
1998-06-25,37.81,38.25,37.5,38.06,76500,0.754357754828871,0.763136316376734,0.748172859192877,0.759345573890157,3834341.1749723,0.0,1.0
1998-06-26,38.19,38.31,37.75,37.81,119500,0.761939239802026,0.764333392951443,0.753160678254163,0.754357754828871,5989591.77005477,0.0,1.0
1998-06-29,38.5,38.5,38.0,38.19,193500,0.76812413543802,0.76812413543802,0.758148497315449,0.761939239802026,9698627.67787111,0.0,1.0
1998-06-30,39.5,39.88,38.88,39.0,291500,0.788075411683164,0.795656896656318,0.775705620411175,0.778099773560592,14610594.1503846,0.0,1.0
1998-07-01,39.13,39.5,38.75,39.5,83000,0.780693439472461,0.788075411683164,0.773111954499306,0.788075411683164,4160134.86957779,0.0,1.0
1998-07-02,39.31,39.44,39.0,39.13,56600,0.784284669196586,0.786878335108455,0.778099773560592,0.780693439472461,2836911.24841088,0.0,1.0
1998-07-06,39.38,39.5,39.25,39.31,86900,0.785681258533746,0.788075411683164,0.783087592621878,0.784284669196586,4355611.08634108,0.0,1.0
1998-07-07,39.5,39.75,39.25,39.38,79600,0.788075411683164,0.793063230744449,0.783087592621878,0.785681258533746,3989719.70624568,0.0,1.0
1998-07-08,39.88,39.88,39.38,39.44,55400,0.795656896656318,0.795656896656318,0.785681258533746,0.786878335108455,2776764.72017602,0.0,1.0
1998-07-09,40.69,41.0,39.63,39.63,214200,0.811817430414884,0.818002326050879,0.790669077595032,0.790669077595032,10736155.2899224,0.0,1.0
1998-07-10,40.44,40.69,40.31,40.69,254600,0.806829611353598,0.811817430414884,0.80423594544173,0.811817430414884,12761088.4071627,0.0,1.0
1998-07-13,40.44,40.56,40.25,40.38,104000,0.806829611353598,0.809223764503016,0.803038868867021,0.80563253477889,5212699.11368783,0.0,1.0
1998-07-14,40.0,40.38,40.0,40.38,115300,0.798051049805735,0.80563253477889,0.798051049805735,0.80563253477889,5779078.92123276,0.0,1.0
1998-07-15,39.94,40.0,39.75,40.0,119700,0.796853973231027,0.798051049805735,0.793063230744449,0.798051049805735,5999616.19142724,0.0,1.0
1998-07-16,40.44,40.44,39.75,39.88,207100,0.806829611353598,0.806829611353598,0.793063230744449,0.795656896656318,10380288.3311995,0.0,1.0
1998-07-17,39.94,40.38,39.94,40.31,86900,0.796853973231027,0.80563253477889,0.796853973231027,0.80423594544173,4355611.08634108,0.0,1.0
1998-07-20,40.13,40.13,39.75,39.88,161100,0.800644715717604,0.800644715717604,0.793063230744449,0.795656896656318,8074671.4155299,0.0,1.0
1998-07-21,40.13,40.25,40.0,40.19,80700,0.800644715717604,0.803038868867021,0.798051049805735,0.801841792292312,4044854.02379431,0.0,1.0
1998-07-22,39.56,40.0,39.25,40.0,96300,0.789272488257872,0.798051049805735,0.783087592621878,0.798051049805735,4826758.89084748,0.0,1.0
1998-07-23,39.63,39.94,39.44,39.5,72000,0.790669077595032,0.796853973231027,0.786878335108455,0.788075411683164,3608791.69409158,0.0,1.0
1998-07-24,39.44,39.75,39.38,39.75,43700,0.786878335108455,0.793063230744449,0.785681258533746,0.793063230744449,2190336.06988614,0.0,1.0
1998-07-27,39.38,39.5,39.25,39.5,88600,0.785681258533746,0.788075411683164,0.783087592621878,0.788075411683164,4440818.66800714,0.0,1.0
1998-07-28,38.5,39.38,38.06,39.38,111400,0.76812413543802,0.785681258533746,0.759345573890157,0.785681258533746,5583602.70446947,0.0,1.0
1998-07-29,38.25,38.69,38.13,38.63,115600,0.763136316376734,0.771914877924597,0.760742163227317,0.770717801349889,5794115.55329148,0.0,1.0
1998-07-30,38.0,38.25,37.88,38.25,115700,0.758148497315449,0.763136316376734,0.755754344166031,0.763136316376734,5799127.76397771,0.0,1.0
1998-07-31,38.0,38.13,37.94,38.0,54100,0.758148497315449,0.760742163227317,0.75695142074074,0.758148497315449,2711605.98125492,0.0,1.0
1998-08-03,37.81,38.13,37.63,38.0,87900,0.754357754828871,0.760742163227317,0.750766525104746,0.758148497315449,4405733.19320347,0.0,1.0
1998-08-04,36.81,37.94,36.75,37.94,148000,0.734406478583728,0.75695142074074,0.733209402009019,0.75695142074074,7418071.81563268,0.0,1.0
1998-08-05,36.63,36.69,36.19,36.31,288300,0.742037841747495,0.743253300947737,0.733124474279057,0.73555539267954,14231658.2873055,0.5625,1.0
1998-08-06,36.69,36.75,36.38,36.5,152400,0.743253300947737,0.744468760147978,0.736973428413155,0.739404346813638,7523082.63262349,0.0,1.0
1998-08-07,37.56,37.63,36.69,36.69,74200,0.76087745935124,0.762295495084855,0.743253300947737,0.743253300947737,3662813.19777338,0.0,1.0
1998-08-10,37.75,38.0,37.06,37.44,34800,0.764726413485338,0.769790826819678,0.75074863268256,0.758446540950757,1717869.26256757,0.0,1.0
1998-08-11,37.44,38.13,37.25,38.13,135800,0.758446540950757,0.772424321753535,0.754597586816658,0.772424321753535,6703639.24875505,0.0,1.0
1998-08-12,37.88,38.13,37.25,38.13,152500,0.767359908419195,0.772424321753535,0.754597586816658,0.772424321753535,7528019.03855041,0.0,1.0
1998-08-13,37.81,37.94,37.56,37.88,53500,0.76594187268558,0.768575367619437,0.76087745935124,0.767359908419195,2640977.17090129,0.0,1.0
1998-08-14,38.06,38.25,37.5,37.63,506900,0.77100628601992,0.774855240154018,0.759662000150998,0.762295495084855,25022641.6435489,0.0,1.0
1998-08-17,38.25,38.31,37.81,38.06,172000,0.774855240154018,0.77607069935426,0.76594187268558,0.77100628601992,8490618.19429948,0.0,1.0
1998-08-18,38.25,38.25,37.88,38.25,389500,0.774855240154018,0.774855240154018,0.767359908419195,0.774855240154018,19227301.0853468,0.0,1.0
1998-08-19,38.19,38.25,38.0,38.19,100200,0.773639780953777,0.774855240154018,0.769790826819678,0.773639780953777,4946278.73877214,0.0,1.0
1998-08-20,38.5,38.5,38.0,38.13,115500,0.779919653488358,0.779919653488358,0.769790826819678,0.772424321753535,5701548.84559064,0.0,1.0
1998-08-21,38.0,38.5,37.94,38.5,38100,0.769790826819678,0.779919653488358,0.768575367619437,0.779919653488358,1880770.65815587,0.0,1.0
1998-08-24,38.75,38.75,37.94,38.0,156500,0.784984066822698,0.784984066822698,0.768575367619437,0.769790826819678,7725475.27562715,0.0,1.0
1998-08-25,38.75,38.88,38.5,38.63,91000,0.784984066822698,0.787617561756555,0.779919653488358,0.782553148422215,4492129.39349566,0.0,1.0
1998-08-26,37.94,38.78,37.75,38.75,96000,0.768575367619437,0.785591796422819,0.764726413485338,0.784984066822698,4738949.68984157,0.0,1.0
1998-08-27,36.94,37.75,36.75,37.75,81000,0.748317714282077,0.764726413485338,0.744468760147978,0.764726413485338,3998488.80080382,0.0,1.0
1998-08-28,36.25,37.0,36.13,36.81,95800,0.734339933479298,0.749533173482318,0.731909015078815,0.74568421934822,4729076.87798773,0.0,1.0
1998-08-31,34.25,36.5,33.38,36.38,146500,0.693824626804578,0.739404346813638,0.676200468401075,0.736973428413155,7231834.68293532,0.0,1.0
1998-09-01,34.0,34.25,33.38,33.75,245800,0.688760213470239,0.693824626804578,0.676200468401075,0.683695800135898,12133685.7683652,0.0,1.0
1998-09-02,34.25,34.5,33.81,34.13,166400,0.693824626804578,0.698889040138919,0.68491125933614,0.691393708404095,8214179.46239206,0.0,1.0
1998-09-03,34.44,34.75,34.25,34.38,72800,0.697673580938677,0.703953453473258,0.693824626804578,0.696458121738435,3593703.51479652,0.0,1.0
1998-09-04,35.06,35.06,34.0,34.31,136900,0.71023332600784,0.71023332600784,0.688760213470239,0.69504008600482,6757939.71395116,0.0,1.0
1998-09-08,34.94,35.0,34.81,35.0,118300,0.707802407607357,0.709017866807598,0.7051689126735,0.709017866807598,5839768.21154435,0.0,1.0
1998-09-09,34.38,34.88,34.31,34.81,85900,0.696458121738435,0.706586948407115,0.69504008600482,0.7051689126735,4240372.69122282,0.0,1.0
1998-09-10,33.69,34.38,33.5,34.31,93800,0.682480340935657,0.696458121738435,0.678631386801559,0.69504008600482,4630348.75944937,0.0,1.0
1998-09-11,33.0,33.5,31.75,33.44,149800,0.668502560132879,0.678631386801559,0.643180493461179,0.677415927601317,7394736.07852361,0.0,1.0
1998-09-14,32.75,33.0,32.44,33.0,176800,0.663438146798539,0.668502560132879,0.657158274263957,0.668502560132879,8727565.67879155,0.0,1.0
1998-09-15,32.25,32.63,30.94,32.5,302900,0.653309320129859,0.661007228398055,0.626771794257917,0.658373733464199,14952373.5526355,0.0,1.0
1998-09-16,33.75,34.19,32.25,32.38,383600,0.683695800135898,0.692609167604337,0.653309320129859,0.655942815063715,18936053.1356586,0.0,1.0
1998-09-17,33.75,33.81,33.5,33.75,156300,0.683695800135898,0.68491125933614,0.678631386801559,0.683695800135898,7715602.46377331,0.0,1.0
1998-09-18,34.06,34.06,33.81,33.94,206000,0.68997567267048,0.68997567267048,0.68491125933614,0.687544754269997,10168996.2094517,0.0,1.0
1998-09-21,35.44,35.44,33.75,33.81,168100,0.717931234276037,0.717931234276037,0.683695800135898,0.68491125933614,8298098.36314966,0.0,1.0
1998-09-22,37.19,37.75,36.25,36.25,399800,0.753382127616417,0.764726413485338,0.734339933479298,0.734339933479298,19735750.8958194,0.0,1.0
1998-09-23,37.56,37.56,37.31,37.38,367000,0.76087745935124,0.76087745935124,0.7558130460169,0.757231081750515,18116609.7517902,0.0,1.0
1998-09-24,37.5,37.63,36.38,37.56,391900,0.759662000150998,0.762295495084855,0.736973428413155,0.76087745935124,19345774.8275928,0.0,1.0
1998-09-25,37.25,37.56,37.13,37.56,310200,0.754597586816658,0.76087745935124,0.752166668416175,0.76087745935124,15312731.1853006,0.0,1.0
1998-09-28,37.13,37.25,36.94,37.25,233200,0.752166668416175,0.754597586816658,0.748317714282077,0.754597586816658,11511698.6215735,0.0,1.0
1998-09-29,36.69,37.0,36.38,37.0,302100,0.743253300947737,0.749533173482318,0.736973428413155,0.749533173482318,14912882.3052202,0.0,1.0
1998-09-30,37.75,37.75,36.19,36.56,437000,0.764726413485338,0.764726413485338,0.733124474279057,0.74061980601388,21572093.900633,0.0,1.0
1998-10-01,36.56,37.13,36.06,37.13,257100,0.74061980601388,0.752166668416175,0.7304909793452,0.752166668416175,12691499.638107,0.0,1.0
1998-10-02,36.38,36.56,36.13,36.56,181000,0.736973428413155,0.74061980601388,0.731909015078815,0.74061980601388,8934894.72772213,0.0,1.0
1998-10-05,35.0,36.31,34.63,36.25,104400,0.709017866807598,0.73555539267954,0.701522535072775,0.734339933479298,5153607.78770271,0.0,1.0
1998-10-06,34.94,35.13,34.69,35.0,449300,0.707802407607357,0.711651361741455,0.702737994273017,0.709017866807598,22179271.8296439,0.0,1.0
1998-10-07,33.75,34.81,33.5,34.81,722900,0.683695800135898,0.7051689126735,0.678631386801559,0.7051689126735,35685278.4456924,0.0,1.0
1998-10-08,30.5,33.5,30.38,33.5,474600,0.617858426789479,0.678631386801559,0.615427508388995,0.678631386801559,23428182.5291542,0.0,1.0
1998-10-09,31.88,33.0,30.5,30.5,580700,0.645813988395035,0.668502560132879,0.617858426789479,0.617858426789479,28665709.2176146,0.0,1.0
1998-10-12,31.88,32.75,31.75,32.13,427000,0.645813988395035,0.663438146798539,0.643180493461179,0.650878401729375,21078453.3079412,0.0,1.0
1998-10-13,31.44,31.88,30.0,31.88,1306200,0.636900620926597,0.645813988395035,0.607729600120799,0.645813988395035,64479334.2174069,0.0,1.0
1998-10-14,31.63,31.69,31.25,31.44,608000,0.640749575060695,0.641965034260937,0.633051666792499,0.636900620926597,30013348.0356633,0.0,1.0
1998-10-15,32.13,32.13,31.63,31.69,384400,0.650878401729375,0.650878401729375,0.640749575060695,0.641965034260937,18975544.383074,0.0,1.0
1998-10-16,32.81,33.25,32.13,32.13,450800,0.66465360599878,0.673566973467218,0.650878401729375,0.650878401729375,22253317.9185477,0.0,1.0
1998-10-19,32.81,33.06,32.56,32.81,249300,0.66465360599878,0.66971801933312,0.65958919266444,0.66465360599878,12306459.9758073,0.0,1.0
1998-10-20,33.44,33.63,32.94,33.0,186100,0.677415927601317,0.681264881735415,0.667287100932637,0.668502560132879,9186651.42999496,0.0,1.0
1998-10-21,33.81,34.0,33.44,33.81,261100,0.68491125933614,0.688760213470239,0.677415927601317,0.68491125933614,12888955.8751837,0.0,1.0
1998-10-22,34.0,34.06,33.81,33.81,93100,0.688760213470239,0.68997567267048,0.68491125933614,0.68491125933614,4595793.91796094,0.0,1.0
1998-10-23,34.44,34.94,34.0,34.0,148700,0.697673580938677,0.707802407607357,0.688760213470239,0.688760213470239,7340435.61332751,0.0,1.0
1998-10-26,34.31,34.38,34.0,34.31,59900,0.69504008600482,0.696458121738435,0.688760213470239,0.69504008600482,2956907.15022406,0.0,1.0
1998-10-27,34.88,35.13,34.44,34.44,164300,0.706586948407115,0.711651361741455,0.697673580938677,0.697673580938677,8110514.93792677,0.0,1.0
1998-10-28,34.94,35.0,34.69,34.88,197100,0.707802407607357,0.709017866807598,0.702737994273017,0.706586948407115,9729656.08195597,0.0,1.0
1998-10-29,34.75,34.88,34.69,34.81,364700,0.703953453473258,0.706586948407115,0.702737994273017,0.7051689126735,18003072.4154711,0.0,1.0
1998-10-30,34.94,34.94,34.69,34.69,108800,0.707802407607357,0.707802407607357,0.702737994273017,0.702737994273017,5370809.64848711,0.0,1.0
1998-11-02,34.75,34.88,34.69,34.88,67200,0.703953453473258,0.706586948407115,0.702737994273017,0.706586948407115,3317264.7828891,0.0,1.0
1998-11-03,34.38,34.69,34.25,34.69,226300,0.696458121738435,0.702737994273017,0.693824626804578,0.702737994273017,11171086.6126161,0.0,1.0
1998-11-04,34.5,34.75,34.31,34.5,251400,0.710283970141183,0.715430955432062,0.706372261320116,0.710283970141183,12211031.5938511,0.5625,1.0
1998-11-05,34.44,34.75,34.38,34.75,235200,0.709048693671373,0.715430955432062,0.707813417201562,0.715430955432062,11424163.2095218,0.0,1.0
1998-11-06,34.25,34.44,33.56,34.31,131400,0.705136984850305,0.709048693671373,0.690931305447482,0.706372261320116,6382376.89511551,0.0,1.0
1998-11-09,34.31,34.5,34.25,34.5,64200,0.706372261320116,0.710283970141183,0.705136984850305,0.710283970141183,3118330.26382356,0.0,1.0
1998-11-10,34.25,34.56,34.13,34.38,380600,0.705136984850305,0.711519246610994,0.702666431910684,0.707813417201562,18486549.8194898,0.0,1.0
1998-11-11,33.94,34.25,33.88,34.25,180300,0.698754723089616,0.705136984850305,0.697519446619806,0.705136984850305,8757553.68485028,0.0,1.0
1998-11-12,33.38,33.75,33.25,33.75,79100,0.687225476038049,0.694843014268549,0.684549043686793,0.694843014268549,3842054.88891657,0.0,1.0
1998-11-13,33.44,33.75,33.25,33.38,163700,0.68846075250786,0.694843014268549,0.684549043686793,0.687225476038049,7951256.45152518,0.0,1.0
1998-11-16,32.94,33.5,32.94,33.44,149800,0.678166781926104,0.689696028977671,0.678166781926104,0.68846075250786,7276103.94892163,0.0,1.0
1998-11-17,33.25,33.38,32.63,33.0,158400,0.684549043686793,0.687225476038049,0.671784520165415,0.679402058395915,7693824.20233102,0.0,1.0
1998-11-18,33.69,34.0,33.13,33.25,159400,0.693607737798738,0.699989999559427,0.682078490747171,0.684549043686793,7742396.32482049,0.0,1.0
1998-11-19,33.75,33.75,33.5,33.63,111700,0.694843014268549,0.694843014268549,0.689696028977671,0.692372461328928,5425506.08207307,0.0,1.0
1998-11-20,34.75,35.0,33.75,33.75,248500,0.715430955432062,0.72057794072294,0.694843014268549,0.694843014268549,12070172.4386317,0.0,1.0
1998-11-23,34.94,34.94,34.5,34.63,83600,0.719342664253129,0.719342664253129,0.710283970141183,0.71296040249244,4060629.44011915,0.0,1.0
1998-11-24,34.63,35.0,34.63,34.81,272200,0.71296040249244,0.72057794072294,0.71296040249244,0.716666231901872,13221331.741632,0.0,1.0
1998-11-25,34.56,34.69,34.44,34.69,121700,0.711519246610994,0.714195678962251,0.709048693671373,0.714195678962251,5911227.30696771,0.0,1.0
1998-11-27,34.69,34.69,34.5,34.63,14300,0.714195678962251,0.714195678962251,0.710283970141183,0.71296040249244,694581.351599328,0.0,1.0
1998-11-30,34.25,34.69,33.88,34.56,114000,0.705136984850305,0.714195678962251,0.697519446619806,0.711519246610994,5537221.96379884,0.0,1.0
1998-12-01,34.63,34.63,33.94,34.0,48600,0.71296040249244,0.71296040249244,0.698754723089616,0.699989999559427,2360605.15298793,0.0,1.0
1998-12-02,34.25,34.63,34.25,34.63,116100,0.705136984850305,0.71296040249244,0.705136984850305,0.71296040249244,5639223.42102672,0.0,1.0
1998-12-03,34.81,34.94,34.31,34.31,274900,0.716666231901872,0.719342664253129,0.706372261320116,0.706372261320116,13352476.4723535,0.0,1.0
1998-12-04,35.38,35.5,34.69,35.0,279100,0.728401358365075,0.730871911304696,0.714195678962251,0.72057794072294,13556479.3868093,0.0,1.0
1998-12-07,36.25,36.25,35.94,36.25,152400,0.74631286717733,0.74631286717733,0.739930605416641,0.74631286717733,7402391.46739424,0.0,1.0
1998-12-08,36.81,37.19,36.19,36.25,322000,0.757842114228898,0.765665531871032,0.74507759070752,0.74631286717733,15640223.4416072,0.0,1.0
1998-12-09,36.75,36.88,36.63,36.81,89400,0.756606837759087,0.759283270110343,0.754136284819465,0.757842114228898,4342347.75055804,0.0,1.0
1998-12-10,36.56,36.94,36.5,36.94,99300,0.752695128938019,0.760518546580154,0.751459852468209,0.760518546580154,4823211.76320373,0.0,1.0
1998-12-11,36.5,36.59,36.31,36.5,118200,0.751459852468209,0.753312767172925,0.747548143647141,0.751459852468209,5741224.87825458,0.0,1.0
1998-12-14,36.69,36.69,36.38,36.44,112000,0.755371561289276,0.755371561289276,0.748989299528587,0.750224575998398,5440077.71881991,0.0,1.0
1998-12-15,36.31,36.63,36.25,36.56,75600,0.747548143647141,0.754136284819465,0.74631286717733,0.752695128938019,3672052.46020344,0.0,1.0
1998-12-16,36.06,36.5,36.0,36.25,240700,0.742401158356263,0.751459852468209,0.741165881886452,0.74631286717733,11691309.8832139,0.0,1.0
1998-12-17,36.5,36.56,35.88,36.19,69800,0.751459852468209,0.752695128938019,0.738695328946831,0.74507759070752,3390334.14976455,0.0,1.0
1998-12-18,36.75,36.81,36.44,36.5,91300,0.756606837759087,0.757842114228898,0.750224575998398,0.751459852468209,4434634.78328802,0.0,1.0
1998-12-21,37.31,37.38,36.81,36.81,193600,0.768136084810654,0.7695772406921,0.757842114228898,0.757842114228898,9403562.91396013,0.0,1.0
1998-12-22,37.06,37.31,36.94,37.19,111200,0.762989099519776,0.768136084810654,0.760518546580154,0.765665531871032,5401220.02082834,0.0,1.0
1998-12-23,36.63,36.94,36.63,36.75,87800,0.754136284819465,0.760518546580154,0.754136284819465,0.756606837759087,4264632.3545749,0.0,1.0
1998-12-24,36.63,37.0,36.56,36.63,101500,0.754136284819465,0.761753823049965,0.752695128938019,0.754136284819465,4930070.43268055,0.0,1.0
1998-12-28,36.94,37.0,36.63,36.63,514600,0.760518546580154,0.761753823049965,0.754136284819465,0.754136284819465,24995214.2330779,0.0,1.0
1998-12-29,37.0,37.19,36.94,37.19,518500,0.761753823049965,0.765665531871032,0.760518546580154,0.765665531871032,25184645.5107868,0.0,1.0
1998-12-30,37.19,37.25,37.0,37.06,170500,0.765665531871032,0.766900808340843,0.761753823049965,0.762989099519776,8281546.88445353,0.0,1.0
1998-12-31,37.19,37.25,37.06,37.19,67800,0.765665531871032,0.766900808340843,0.762989099519776,0.765665531871032,3293189.90478563,0.0,1.0
1999-01-04,37.75,37.75,36.81,37.0,258100,0.777194778922599,0.777194778922599,0.757842114228898,0.761753823049965,12536464.8145305,0.0,1.0
1999-01-05,37.69,37.88,37.5,37.75,314900,0.775959502452788,0.779871211273856,0.772047793631721,0.777194778922599,15295361.3719321,0.0,1.0
1999-01-06,37.88,37.88,37.38,37.69,198500,0.779871211273856,0.779871211273856,0.7695772406921,0.775959502452788,9641566.3141585,0.0,1.0
1999-01-07,37.0,37.88,36.88,37.88,190200,0.761753823049965,0.779871211273856,0.759283270110343,0.779871211273856,9238417.69749596,0.0,1.0
1999-01-08,36.44,37.19,36.38,37.06,101700,0.750224575998398,0.765665531871032,0.748989299528587,0.762989099519776,4939784.85717844,0.0,1.0
1999-01-11,36.81,36.88,36.38,36.38,72300,0.757842114228898,0.759283270110343,0.748989299528587,0.748989299528587,3511764.45598821,0.0,1.0
1999-01-12,36.38,36.69,36.38,36.56,151000,0.748989299528587,0.755371561289276,0.748989299528587,0.752695128938019,7334390.49590899,0.0,1.0
1999-01-13,36.19,36.25,35.75,36.13,68600,0.74507759070752,0.74631286717733,0.736018896595574,0.743842314237709,3332047.60277719,0.0,1.0
1999-01-14,36.44,36.5,36.13,36.25,26200,0.750224575998398,0.751459852468209,0.743842314237709,0.74631286717733,1272589.60922394,0.0,1.0
1999-01-15,36.56,36.63,36.25,36.38,47800,0.752695128938019,0.754136284819465,0.74631286717733,0.748989299528587,2321747.45499636,0.0,1.0
1999-01-19,36.63,36.69,36.25,36.69,100700,0.754136284819465,0.755371561289276,0.74631286717733,0.755371561289276,4891212.73468898,0.0,1.0
1999-01-20,36.5,36.75,36.5,36.63,93800,0.751459852468209,0.756606837759087,0.751459852468209,0.754136284819465,4556065.08951167,0.0,1.0
1999-01-21,36.25,36.56,36.13,36.38,103400,0.74631286717733,0.752695128938019,0.743842314237709,0.748989299528587,5022357.46541053,0.0,1.0
1999-01-22,37.63,38.0,36.25,36.25,914800,0.774724225982978,0.782341764213477,0.74631286717733,0.74631286717733,44433777.6533612,0.0,1.0
1999-01-25,38.13,38.19,37.25,37.5,329100,0.785018196564734,0.786253473034545,0.766900808340843,0.772047793631721,15985085.5112824,0.0,1.0
1999-01-26,38.5,38.56,37.88,38.06,213800,0.792635734795234,0.793871011265045,0.779871211273856,0.783577040683288,10384719.7882473,0.0,1.0
1999-01-27,37.44,38.63,37.44,38.63,444900,0.77081251716191,0.79531216714649,0.77081251716191,0.79531216714649,21609737.2955623,0.0,1.0
1999-01-28,37.63,37.63,37.19,37.56,86900,0.774724225982978,0.774724225982978,0.765665531871032,0.773283070101532,4220917.44433438,0.0,1.0
1999-01-29,37.13,38.0,37.13,37.63,351700,0.764430255401222,0.782341764213477,0.764430255401222,0.774724225982978,17082815.4795443,0.0,1.0
1999-02-01,38.81,39.0,37.25,37.38,377700,0.799017996555923,0.80292970537699,0.766900808340843,0.7695772406921,18345690.6642704,0.0,1.0
1999-02-02,40.0,40.38,39.0,39.0,707400,0.823517646540503,0.831341064182637,0.80292970537699,0.80292970537699,34359919.4490465,0.0,1.0
1999-02-03,40.31,40.5,39.38,39.63,406500,0.842767371528387,0.846739730759109,0.823323718451696,0.828550506913172,19443105.5989785,0.625,1.0
1999-02-04,41.56,41.63,40.0,40.19,502600,0.868901313835767,0.87036481460498,0.836286153836157,0.840258513066878,24039618.3863385,0.0,1.0
1999-02-05,40.06,41.44,40.0,41.44,322900,0.837540583066911,0.866392455374258,0.836286153836157,0.866392455374258,15444474.2876019,0.0,1.0
1999-02-08,39.75,40.13,39.75,40.06,256900,0.831059365374681,0.839004083836124,0.831059365374681,0.837540583066911,12287660.0944098,0.0,1.0
1999-02-09,39.63,40.0,39.5,39.88,373700,0.828550506913172,0.836286153836157,0.825832576913205,0.833777295374648,17874264.6059982,0.0,1.0
1999-02-10,38.13,39.63,38.0,39.63,396000,0.797189776144316,0.828550506913172,0.794471846144349,0.828550506913172,18940885.1591525,0.0,1.0
1999-02-11,37.94,38.06,37.5,38.06,633900,0.793217416913594,0.795726275375103,0.784018269221397,0.795726275375103,30319765.4100676,0.0,1.0
1999-02-12,37.5,37.94,37.5,37.69,295800,0.784018269221397,0.793217416913594,0.784018269221397,0.787990628452119,14148267.24767,0.0,1.0
1999-02-16,37.69,37.88,37.56,37.75,236100,0.787990628452119,0.79196298768284,0.785272698452151,0.789245057682873,11292785.3183735,0.0,1.0
1999-02-17,37.69,37.75,37.69,37.69,165000,0.787990628452119,0.789245057682873,0.787990628452119,0.787990628452119,7892035.48298021,0.0,1.0
1999-02-18,37.88,37.88,37.63,37.69,183100,0.79196298768284,0.79196298768284,0.786736199221364,0.787990628452119,8757767.86020411,0.0,1.0
1999-02-19,37.81,37.94,37.75,37.81,122300,0.790499486913627,0.793217416913594,0.789245057682873,0.790499486913627,5849672.36102109,0.0,1.0
1999-02-22,38.25,38.25,37.75,37.81,185300,0.799698634605825,0.799698634605825,0.789245057682873,0.790499486913627,8862994.99997717,0.0,1.0
1999-02-23,38.75,39.25,38.25,38.25,244000,0.810152211528777,0.820605788451729,0.799698634605825,0.799698634605825,11670646.411195,0.0,1.0
1999-02-24,38.75,39.0,38.5,38.63,48400,0.810152211528777,0.815378999990253,0.804925423067301,0.807643353067268,2314997.07500753,0.0,1.0
1999-02-25,38.5,38.88,38.38,38.88,190800,0.804925423067301,0.812870141528744,0.802416564605792,0.812870141528744,9126062.84940985,0.0,1.0
1999-02-26,39.13,39.13,38.31,38.31,79500,0.81809692999022,0.81809692999022,0.800953063836579,0.800953063836579,3802526.18725411,0.0,1.0
1999-03-01,38.69,38.94,38.44,38.88,163800,0.808897782298022,0.814124570759498,0.803670993836546,0.812870141528744,7834638.86128582,0.0,1.0
1999-03-02,38.75,38.75,38.5,38.56,81900,0.810152211528777,0.810152211528777,0.804925423067301,0.806179852298055,3917319.43064291,0.0,1.0
1999-03-03,38.5,38.69,38.38,38.5,168200,0.804925423067301,0.808897782298022,0.802416564605792,0.804925423067301,8045093.14083195,0.0,1.0
1999-03-04,38.0,38.56,37.69,38.38,166300,0.794471846144349,0.806179852298055,0.787990628452119,0.802416564605792,7954215.15648248,0.0,1.0
1999-03-05,37.5,38.13,37.5,38.0,167000,0.784018269221397,0.797189776144316,0.784018269221397,0.794471846144349,7987696.51913755,0.0,1.0
1999-03-08,37.69,37.75,37.13,37.63,175500,0.787990628452119,0.789245057682873,0.776282622298412,0.786736199221364,8394255.92280623,0.0,1.0
1999-03-09,37.75,37.75,37.38,37.69,179400,0.789245057682873,0.789245057682873,0.781509410759888,0.787990628452119,8580794.94331303,0.0,1.0
1999-03-10,37.5,37.75,37.5,37.63,98000,0.784018269221397,0.789245057682873,0.784018269221397,0.786736199221364,4687390.77170946,0.0,1.0
1999-03-11,37.13,37.5,37.13,37.5,571200,0.776282622298412,0.784018269221397,0.776282622298412,0.784018269221397,27320791.9265352,0.0,1.0
1999-03-12,36.75,37.13,36.38,37.0,646800,0.768337903836969,0.776282622298412,0.760602256913985,0.773564692298445,30936779.0932824,0.0,1.0
1999-03-15,36.81,36.88,36.38,36.63,168800,0.769592333067723,0.771055833836936,0.760602256913985,0.76582904537546,8073791.45167916,0.0,1.0
1999-03-16,36.31,36.81,36.13,36.81,214200,0.759138756144771,0.769592333067723,0.755375468452509,0.769592333067723,10245296.9724507,0.0,1.0
1999-03-17,36.19,36.38,36.13,36.25,60000,0.756629897683263,0.760602256913985,0.755375468452509,0.757884326914017,2869831.08472008,0.0,1.0
1999-03-18,36.19,36.44,36.13,36.25,106800,0.756629897683263,0.761856686144739,0.755375468452509,0.757884326914017,5108299.33080174,0.0,1.0
1999-03-19,36.13,36.25,36.0,36.19,107400,0.755375468452509,0.757884326914017,0.752657538452541,0.756629897683263,5136997.64164894,0.0,1.0
1999-03-22,36.06,36.13,35.75,36.06,157000,0.753911967683295,0.755375468452509,0.747430749991065,0.753911967683295,7509391.33835088,0.0,1.0
1999-03-23,35.19,36.06,35.0,36.06,164200,0.735722743837359,0.753911967683295,0.731750384606637,0.753911967683295,7853771.06851728,0.0,1.0
1999-03-24,35.38,35.38,35.0,35.25,149200,0.739695103068081,0.739695103068081,0.731750384606637,0.736977173068113,7136313.29733726,0.0,1.0
1999-03-25,35.13,35.44,35.13,35.13,337200,0.734468314606605,0.740949532298835,0.734468314606605,0.734468314606605,16128450.6961268,0.0,1.0
1999-03-26,35.19,35.25,35.0,35.0,75700,0.735722743837359,0.736977173068113,0.731750384606637,0.731750384606637,3620770.21855516,0.0,1.0
1999-03-29,35.75,36.13,35.0,35.13,134300,0.747430749991065,0.755375468452509,0.731750384606637,0.734468314606605,6423638.57796511,0.0,1.0
1999-03-30,36.13,36.38,35.56,35.69,151000,0.755375468452509,0.760602256913985,0.743458390760343,0.746176320760311,7222408.22987886,0.0,1.0
1999-03-31,36.25,36.25,35.88,36.13,157300,0.757884326914017,0.757884326914017,0.750148679991033,0.755375468452509,7523740.49377447,0.0,1.0
1999-04-01,36.5,36.56,36.06,36.25,330600,0.763111115375493,0.764365544606247,0.753911967683295,0.757884326914017,15812769.2768076,0.0,1.0
1999-04-05,36.13,36.5,36.0,36.5,57900,0.755375468452509,0.763111115375493,0.752657538452541,0.763111115375493,2769386.99675487,0.0,1.0
1999-04-06,35.63,35.88,35.5,35.63,199400,0.744921891529557,0.750148679991033,0.742203961529589,0.744921891529557,9537405.30488639,0.0,1.0
1999-04-07,35.81,36.0,35.63,35.63,146300,0.748685179221819,0.752657538452541,0.744921891529557,0.744921891529557,6997604.79490913,0.0,1.0
1999-04-08,35.75,35.88,35.63,35.88,347300,0.747430749991065,0.750148679991033,0.744921891529557,0.750148679991033,16611538.9287214,0.0,1.0
1999-04-09,35.44,35.75,35.31,35.69,298200,0.740949532298835,0.747430749991065,0.738231602298867,0.746176320760311,14263060.4910588,0.0,1.0
1999-04-12,35.75,35.81,35.25,35.44,278800,0.747430749991065,0.748685179221819,0.736977173068113,0.740949532298835,13335148.4403326,0.0,1.0
1999-04-13,36.25,36.69,36.0,36.25,244100,0.757884326914017,0.767083474606215,0.752657538452541,0.757884326914017,11675429.4630029,0.0,1.0
1999-04-14,36.63,36.69,36.13,36.13,75700,0.76582904537546,0.767083474606215,0.755375468452509,0.755375468452509,3620770.21855517,0.0,1.0
1999-04-15,37.5,37.5,36.63,36.69,228600,0.784018269221397,0.784018269221397,0.76582904537546,0.767083474606215,10934056.4327835,0.0,1.0
1999-04-16,38.94,39.25,37.75,37.75,223800,0.814124570759498,0.820605788451729,0.789245057682873,0.789245057682873,10704469.9460059,0.0,1.0
1999-04-19,39.69,39.88,39.0,39.0,601500,0.829804936143926,0.833777295374648,0.815378999990253,0.815378999990253,28770056.6243188,0.0,1.0
1999-04-20,39.75,40.0,39.63,39.75,231700,0.831059365374681,0.836286153836157,0.828550506913172,0.831059365374681,11082331.0388274,0.0,1.0
1999-04-21,39.94,40.06,39.75,40.0,175500,0.835031724605402,0.837540583066911,0.831059365374681,0.836286153836157,8394255.92280623,0.0,1.0
1999-04-22,39.88,40.0,39.56,39.94,345700,0.833777295374648,0.836286153836157,0.827087006143959,0.835031724605402,16535010.0997955,0.0,1.0
1999-04-23,40.19,40.19,39.94,39.94,196500,0.840258513066878,0.840258513066878,0.835031724605402,0.835031724605402,9398696.80245826,0.0,1.0
1999-04-26,40.31,40.44,40.06,40.38,99700,0.842767371528387,0.845485301528354,0.837540583066911,0.8442308722976,4768702.6524432,0.0,1.0
1999-04-27,40.69,40.75,40.44,40.44,100800,0.85071208998983,0.851966519220585,0.845485301528354,0.845485301528354,4821316.22232973,0.0,1.0
1999-04-28,40.5,40.81,40.44,40.69,88600,0.846739730759109,0.853220948451339,0.845485301528354,0.85071208998983,4237783.90176998,0.0,1.0
1999-04-29,39.5,40.19,39.5,40.0,118300,0.825832576913205,0.840258513066878,0.825832576913205,0.836286153836157,5658350.28870642,0.0,1.0
1999-04-30,40.06,40.25,39.75,39.75,159700,0.837540583066911,0.841512942297633,0.831059365374681,0.831059365374681,7638533.73716328,0.0,1.0
1999-05-03,41.19,41.19,40.13,40.13,129000,0.861165666912782,0.861165666912782,0.839004083836124,0.839004083836124,6170136.83214817,0.0,1.0
1999-05-04,40.88,41.19,40.5,41.19,183900,0.854684449220552,0.861165666912782,0.846739730759109,0.861165666912782,8796032.27466704,0.0,1.0
1999-05-05,40.56,40.56,40.25,40.25,253100,0.861061131143553,0.861061131143553,0.854480042616568,0.854480042616568,11922191.849917,0.625,1.0
1999-05-06,40.44,40.63,40.38,40.44,38200,0.858513613004075,0.862547183391582,0.857239853934336,0.858513613004075,1799398.37481956,0.0,1.0
1999-05-07,40.5,40.81,40.44,40.44,324100,0.859787372073814,0.866368460600799,0.858513613004075,0.858513613004075,15266623.3842675,0.0,1.0
1999-05-10,40.88,40.88,40.5,40.63,179900,0.867854512848827,0.867854512848827,0.859787372073814,0.862547183391582,8474130.04267117,0.0,1.0
1999-05-11,41.13,41.19,40.75,40.88,284600,0.873161842306073,0.874435601375812,0.865094701531059,0.867854512848827,13405988.9391007,0.0,1.0
1999-05-12,41.5,41.69,41.0,41.19,131900,0.881016689902797,0.885050260290304,0.870402030988305,0.874435601375812,6213105.90677225,0.0,1.0
1999-05-13,41.13,41.75,41.13,41.38,695900,0.873161842306073,0.886324019360043,0.873161842306073,0.878469171763319,32780139.5035846,0.0,1.0
1999-05-14,41.0,41.13,40.56,40.75,397700,0.870402030988305,0.873161842306073,0.861061131143553,0.865094701531059,18733527.0593125,0.0,1.0
1999-05-17,41.5,42.0,41.13,41.25,436400,0.881016689902797,0.891631348817288,0.873161842306073,0.875709360445551,20556477.768881,0.0,1.0
1999-05-18,41.0,41.44,41.0,41.38,58500,0.870402030988305,0.879742930833058,0.870402030988305,0.878469171763319,2755623.16562681,0.0,1.0
1999-05-19,40.81,41.25,40.75,40.94,563700,0.866368460600799,0.875709360445551,0.865094701531059,0.869128271918566,26552902.195963,0.0,1.0
1999-05-20,41.31,41.38,40.94,40.94,238600,0.87698311951529,0.878469171763319,0.869128271918566,0.869128271918566,11239174.1421976,0.0,1.0
1999-05-21,41.31,41.5,41.25,41.31,85600,0.87698311951529,0.881016689902797,0.875709360445551,0.87698311951529,4032159.70901975,0.0,1.0
1999-05-24,42.5,42.69,41.38,41.38,136000,0.90224600773178,0.906279578119287,0.878469171763319,0.878469171763319,6406235.05171361,0.0,1.0
1999-05-25,41.69,42.25,41.25,42.25,165100,0.885050260290304,0.896938678274534,0.875709360445551,0.896938678274534,7776980.93410233,0.0,1.0
1999-05-26,41.5,41.69,41.44,41.69,81200,0.881016689902797,0.885050260290304,0.879742930833058,0.885050260290304,3824899.16322901,0.0,1.0
1999-05-27,42.0,42.13,41.25,41.31,142900,0.891631348817288,0.894391160135056,0.875709360445551,0.87698311951529,6731257.27124909,0.0,1.0
1999-05-28,42.0,42.13,42.0,42.0,81900,0.891631348817288,0.894391160135056,0.891631348817288,0.891631348817288,3857872.43187754,0.0,1.0
1999-06-01,42.56,42.63,42.0,42.13,165700,0.903519766801519,0.905005819049548,0.891631348817288,0.894391160135056,7805243.73580107,0.0,1.0
1999-06-02,42.31,42.94,42.31,42.5,388800,0.898212437344273,0.911586907576532,0.898212437344273,0.90224600773178,18314295.5007813,0.0,1.0
1999-06-03,42.31,42.5,42.25,42.38,184300,0.898212437344273,0.90224600773178,0.896938678274534,0.899698489592302,8681390.58846191,0.0,1.0
1999-06-04,42.5,42.69,42.44,42.56,220000,0.90224600773178,0.906279578119287,0.900972248662041,0.903519766801519,10363027.2895367,0.0,1.0
1999-06-07,42.38,42.69,42.19,42.63,34900,0.899698489592302,0.906279578119287,0.895664919204795,0.905005819049548,1643952.96547651,0.0,1.0
1999-06-08,42.5,42.69,42.25,42.25,62400,0.90224600773178,0.906279578119287,0.896938678274534,0.896938678274534,2939331.3766686,0.0,1.0
1999-06-09,42.38,42.63,42.25,42.63,24300,0.899698489592302,0.905005819049548,0.896938678274534,0.905005819049548,1144643.46879883,0.0,1.0
1999-06-10,42.25,42.44,42.13,42.44,140700,0.896938678274534,0.900972248662041,0.894391160135056,0.900972248662041,6627626.99835372,0.0,1.0
1999-06-11,42.13,42.44,42.13,42.19,64800,0.894391160135056,0.900972248662041,0.894391160135056,0.895664919204795,3052382.58346355,0.0,1.0
1999-06-14,42.06,42.31,41.13,42.31,93900,0.892905107887027,0.898212437344273,0.873161842306073,0.898212437344273,4423128.46585227,0.0,1.0
1999-06-15,42.75,42.75,41.88,41.88,367700,0.907553337189026,0.907553337189026,0.88908383067781,0.88908383067781,17320386.9743757,0.0,1.0
1999-06-16,43.31,43.38,42.5,42.5,128300,0.919441755173256,0.920927807421285,0.90224600773178,0.90224600773178,6043529.09657983,0.0,1.0
1999-06-17,43.69,43.69,43.25,43.31,222800,0.92750889594827,0.92750889594827,0.918167996103517,0.919441755173256,10494920.3641308,0.0,1.0
1999-06-18,44.13,44.13,43.56,43.75,244800,0.936849795793022,0.936849795793022,0.924749084630502,0.928782655018009,11531223.0930845,0.0,1.0
1999-06-21,43.5,44.06,43.5,44.06,161700,0.923475325560763,0.935363743544994,0.923475325560763,0.935363743544994,7616825.05780949,0.0,1.0
1999-06-22,43.25,43.69,43.25,43.5,108500,0.918167996103517,0.92750889594827,0.918167996103517,0.923475325560763,5110856.64052152,0.0,1.0
1999-06-23,42.94,43.31,42.75,43.31,400700,0.911586907576532,0.919441755173256,0.907553337189026,0.919441755173256,18874841.0678062,0.0,1.0
1999-06-24,42.81,43.06,42.81,43.0,210500,0.908827096258765,0.91413442571601,0.908827096258765,0.912860666646271,9915532.92930673,0.0,1.0
1999-06-25,42.75,43.0,42.63,42.88,200100,0.907553337189026,0.912860666646271,0.905005819049548,0.910313148506794,9425644.36652863,0.0,1.0
1999-06-28,42.69,42.94,42.63,42.75,170600,0.906279578119287,0.911586907576532,0.905005819049548,0.907553337189026,8036056.61634075,0.0,1.0
1999-06-29,42.88,43.0,42.56,42.56,98300,0.910313148506794,0.912860666646271,0.903519766801519,0.903519766801519,4630389.011643,0.0,1.0
1999-06-30,42.75,43.25,42.38,42.63,283600,0.907553337189026,0.918167996103517,0.899698489592302,0.905005819049548,13358884.2696028,0.0,1.0
1999-07-01,41.94,42.63,41.81,42.5,283800,0.890357589747549,0.905005819049548,0.887597778429782,0.90224600773178,13368305.2035024,0.0,1.0
1999-07-02,41.94,42.0,41.88,42.0,100700,0.890357589747549,0.891631348817288,0.88908383067781,0.891631348817288,4743440.21843795,0.0,1.0
1999-07-06,41.81,42.13,41.75,42.06,77500,0.887597778429782,0.894391160135056,0.886324019360043,0.892905107887027,3650611.8860868,0.0,1.0
1999-07-07,41.75,41.88,41.75,41.88,27500,0.886324019360043,0.88908383067781,0.886324019360043,0.88908383067781,1295378.41119209,0.0,1.0
1999-07-08,41.13,41.81,41.13,41.75,157800,0.873161842306073,0.887597778429782,0.873161842306073,0.886324019360043,7433116.84676771,0.0,1.0
1999-07-09,41.38,41.44,41.06,41.13,165900,0.878469171763319,0.879742930833058,0.871675790058044,0.873161842306073,7814664.66970065,0.0,1.0
1999-07-12,41.31,41.44,41.25,41.38,30000,0.87698311951529,0.879742930833058,0.875709360445551,0.878469171763319,1413140.08493683,0.0,1.0
1999-07-13,41.25,41.38,41.13,41.25,56600,0.875709360445551,0.878469171763319,0.873161842306073,0.875709360445551,2666124.29358081,0.0,1.0
1999-07-14,41.44,41.44,41.19,41.25,84700,0.879742930833058,0.879742930833058,0.874435601375812,0.875709360445551,3989765.50647164,0.0,1.0
1999-07-15,41.25,41.44,41.06,41.44,180400,0.875709360445551,0.879742930833058,0.871675790058044,0.879742930833058,8497682.37742012,0.0,1.0
1999-07-16,41.38,41.38,41.06,41.12,164300,0.878469171763319,0.878469171763319,0.871675790058044,0.872949549127783,7739297.19850402,0.0,1.0
1999-07-19,40.94,41.31,40.94,41.19,121900,0.869128271918566,0.87698311951529,0.869128271918566,0.874435601375812,5742059.21179331,0.0,1.0
1999-07-20,40.69,41.25,40.69,41.0,293700,0.863820942461321,0.875709360445551,0.863820942461321,0.870402030988305,13834641.4315315,0.0,1.0
1999-07-21,41.0,41.06,40.75,40.81,133300,0.870402030988305,0.871675790058044,0.865094701531059,0.866368460600799,6279052.4440693,0.0,1.0
1999-07-22,40.88,41.25,40.88,41.13,261000,0.867854512848827,0.875709360445551,0.867854512848827,0.873161842306073,12294318.7389504,0.0,1.0
1999-07-23,41.0,41.06,40.81,40.94,139500,0.870402030988305,0.871675790058044,0.866368460600799,0.869128271918566,6571101.39495625,0.0,1.0
1999-07-26,40.63,40.94,40.63,40.88,131100,0.862547183391582,0.869128271918566,0.862547183391582,0.867854512848827,6175422.17117393,0.0,1.0
1999-07-27,40.56,40.88,40.5,40.63,65400,0.861061131143553,0.867854512848827,0.859787372073814,0.862547183391582,3080645.38516228,0.0,1.0
1999-07-28,40.56,40.63,40.44,40.56,107000,0.861061131143553,0.862547183391582,0.858513613004075,0.861061131143553,5040199.63627468,0.0,1.0
1999-07-29,40.81,40.81,40.5,40.5,210400,0.866368460600799,0.866368460600799,0.859787372073814,0.859787372073814,9910822.46235694,0.0,1.0
1999-07-30,40.81,40.94,40.5,40.94,185500,0.866368460600799,0.869128271918566,0.859787372073814,0.869128271918566,8737916.19185937,0.0,1.0
1999-08-02,40.69,40.88,40.5,40.88,45900,0.863820942461321,0.867854512848827,0.859787372073814,0.867854512848827,2162104.32995334,0.0,1.0
1999-08-03,40.69,40.75,40.5,40.63,83200,0.863820942461321,0.865094701531059,0.859787372073814,0.862547183391582,3919108.5022248,0.0,1.0
1999-08-04,39.81,40.13,39.5,40.13,245500,0.85840746641493,0.865307501312011,0.851723057608383,0.865307501312011,11385449.6639197,0.625,1.0
1999-08-05,39.94,40.13,39.81,39.94,49700,0.861210605591869,0.865307501312011,0.85840746641493,0.861210605591869,2304915.8790094,0.0,1.0
1999-08-06,39.75,39.94,39.56,39.94,134700,0.857113709871727,0.861210605591869,0.853016814151586,0.861210605591869,6246924.92761703,0.0,1.0
1999-08-09,39.63,39.94,39.38,39.94,43100,0.854526196785322,0.861210605591869,0.849135544521978,0.861210605591869,1998830.47052928,0.0,1.0
1999-08-10,39.25,39.63,39.13,39.63,61400,0.846332405345039,0.854526196785322,0.843744892258634,0.854526196785322,2847521.83040598,0.0,1.0
1999-08-11,39.25,39.5,39.16,39.38,43800,0.846332405345039,0.851723057608383,0.844391770530235,0.849135544521978,2031294.07445899,0.0,1.0
1999-08-12,39.69,39.69,39.25,39.25,39500,0.855819953328525,0.855819953328525,0.846332405345039,0.846332405345039,1831874.79317648,0.0,1.0
1999-08-13,40.38,40.56,39.75,39.75,94600,0.870698153575355,0.874579423204963,0.857113709871727,0.857113709871727,4387224.18821507,0.0,1.0
1999-08-16,40.19,40.5,40.0,40.44,65200,0.866601257855213,0.87328566666176,0.862504362135071,0.871991910118557,3023752.82316726,0.0,1.0
1999-08-17,40.44,40.44,40.25,40.31,40600,0.871991910118557,0.871991910118557,0.867895014398416,0.869188770941618,1882889.02792317,0.0,1.0
1999-08-18,40.69,40.69,40.31,40.31,32300,0.877382562381901,0.877382562381901,0.869188770941618,0.869188770941618,1497963.4384709,0.0,1.0
1999-08-19,40.75,40.75,40.5,40.56,90300,0.878676318925104,0.878676318925104,0.87328566666176,0.874579423204963,4187804.90693257,0.0,1.0
1999-08-20,40.44,40.75,40.38,40.56,179000,0.871991910118557,0.878676318925104,0.870698153575355,0.874579423204963,8301407.29059724,0.0,1.0
1999-08-23,40.81,40.88,40.63,40.63,102100,0.879970075468307,0.881479458102043,0.876088805838699,0.876088805838699,4735048.51603339,0.0,1.0
1999-08-24,40.56,40.88,40.5,40.81,132700,0.874579423204963,0.881479458102043,0.87328566666176,0.879970075468307,6154171.77353214,0.0,1.0
1999-08-25,40.63,40.75,40.5,40.63,62600,0.876088805838699,0.878676318925104,0.87328566666176,0.876088805838699,2903173.72285691,0.0,1.0
1999-08-26,40.56,40.69,40.44,40.69,31000,0.874579423204963,0.877382562381901,0.871991910118557,0.877382562381901,1437673.88831572,0.0,1.0
1999-08-27,40.63,40.88,40.5,40.56,14500,0.876088805838699,0.881479458102043,0.87328566666176,0.874579423204963,672460.367115418,0.0,1.0
1999-08-30,40.56,40.88,40.56,40.88,26000,0.874579423204963,0.881479458102043,0.874579423204963,0.881479458102043,1205791.00310351,0.0,1.0
1999-08-31,41.0,41.0,40.31,40.5,98700,0.884066971188448,0.884066971188448,0.869188770941618,0.87328566666176,4577368.15408909,0.0,1.0
1999-09-01,40.56,40.88,40.5,40.88,375200,0.874579423204963,0.881479458102043,0.87328566666176,0.881479458102043,17400491.7063245,0.0,1.0
1999-09-02,40.06,40.44,39.81,40.44,159000,0.863798118678274,0.871991910118557,0.85840746641493,0.871991910118557,7373875.74974838,0.0,1.0
1999-09-03,40.25,40.31,40.06,40.19,26800,0.867895014398416,0.869188770941618,0.863798118678274,0.866601257855213,1242892.26473746,0.0,1.0
1999-09-07,40.5,40.5,40.19,40.25,36000,0.87328566666176,0.87328566666176,0.866601257855213,0.867895014398416,1669556.77352794,0.0,1.0
1999-09-08,40.56,40.56,40.31,40.5,37600,0.874579423204963,0.874579423204963,0.869188770941618,0.87328566666176,1743759.29679584,0.0,1.0
1999-09-09,40.0,40.56,40.0,40.56,123900,0.862504362135071,0.874579423204963,0.862504362135071,0.874579423204963,5746057.89555865,0.0,1.0
1999-09-10,40.13,40.13,39.88,40.06,57300,0.865307501312011,0.865307501312011,0.859916849048666,0.863798118678274,2657377.86453196,0.0,1.0
1999-09-13,39.75,40.06,39.63,40.0,34400,0.857113709871727,0.863798118678274,0.854526196785322,0.862504362135071,1595354.25026003,0.0,1.0
1999-09-14,39.25,39.75,39.25,39.75,49000,0.846332405345039,0.857113709871727,0.846332405345039,0.857113709871727,2272452.27507969,0.0,1.0
1999-09-15,38.63,39.25,38.56,39.25,93100,0.832963587731945,0.846332405345039,0.831454205098209,0.846332405345039,4317659.32265141,0.0,1.0
1999-09-16,38.56,38.75,38.5,38.63,140000,0.831454205098209,0.83555110081835,0.830160448555006,0.832963587731945,6492720.78594197,0.0,1.0
1999-09-17,38.88,38.88,38.38,38.56,143500,0.838354239995289,0.838354239995289,0.827572935468601,0.831454205098209,6655038.80559053,0.0,1.0
1999-09-20,38.75,38.81,38.56,38.75,21800,0.83555110081835,0.836844857361553,0.831454205098209,0.83555110081835,1011009.37952525,0.0,1.0
1999-09-21,38.63,38.63,38.5,38.5,80200,0.832963587731945,0.832963587731945,0.830160448555006,0.830160448555006,3719401.4788039,0.0,1.0
1999-09-22,38.63,38.69,38.44,38.63,98300,0.832963587731945,0.834257344275148,0.828866692011804,0.832963587731945,4558817.52327211,0.0,1.0
1999-09-23,38.5,38.63,38.38,38.5,39000,0.830160448555006,0.832963587731945,0.827572935468601,0.830160448555006,1808686.50465526,0.0,1.0
1999-09-24,37.69,38.38,37.5,38.38,58300,0.812694735221771,0.827572935468601,0.808597839501629,0.827572935468601,2703754.44157441,0.0,1.0
1999-09-27,37.94,38.13,37.63,37.88,87300,0.818085387485115,0.822182283205257,0.811400978678569,0.816791630941913,4048675.17580525,0.0,1.0
1999-09-28,37.44,37.94,37.25,37.94,138900,0.807304082958427,0.818085387485115,0.803207187238285,0.818085387485115,6441706.55119528,0.0,1.0
1999-09-29,38.0,38.13,37.38,37.56,80700,0.819379144028318,0.822182283205257,0.806010326415224,0.809891596044832,3742589.76732512,0.0,1.0
1999-09-30,38.25,38.25,37.88,38.0,154800,0.824769796291662,0.824769796291662,0.816791630941913,0.819379144028318,7179094.12617012,0.0,1.0
1999-10-01,38.0,38.5,37.88,38.25,129500,0.819379144028318,0.830160448555006,0.816791630941913,0.824769796291662,6005766.72699632,0.0,1.0
1999-10-04,37.81,38.0,37.69,38.0,159100,0.815282248308176,0.819379144028318,0.812694735221771,0.819379144028318,7378513.40745263,0.0,1.0
1999-10-05,38.0,38.38,37.75,37.75,74100,0.819379144028318,0.827572935468601,0.813988491764974,0.813988491764974,3436504.358845,0.0,1.0
1999-10-06,38.25,38.31,37.88,38.25,255200,0.824769796291662,0.826063552834865,0.816791630941913,0.824769796291662,11835302.4612314,0.0,1.0
1999-10-07,38.0,38.13,37.88,38.13,79300,0.819379144028318,0.822182283205257,0.816791630941913,0.822182283205257,3677662.5594657,0.0,1.0
1999-10-08,38.0,38.19,37.94,37.94,89300,0.819379144028318,0.823476039748459,0.818085387485115,0.818085387485115,4141428.32989013,0.0,1.0
1999-10-11,38.0,38.19,37.88,38.0,35600,0.819379144028318,0.823476039748459,0.816791630941913,0.819379144028318,1651006.14271096,0.0,1.0
1999-10-12,38.25,38.25,38.0,38.0,29200,0.824769796291662,0.824769796291662,0.819379144028318,0.819379144028318,1354196.04963933,0.0,1.0
1999-10-13,37.88,38.19,37.5,38.06,349300,0.816791630941913,0.823476039748459,0.808597839501629,0.820672900571521,16199338.3609252,0.0,1.0
1999-10-14,38.0,38.13,37.75,37.88,24600,0.819379144028318,0.822182283205257,0.813988491764974,0.816791630941913,1140863.79524409,0.0,1.0
1999-10-15,38.19,38.19,37.88,37.88,97200,0.823476039748459,0.823476039748459,0.816791630941913,0.816791630941913,4507803.28852543,0.0,1.0
1999-10-18,38.25,38.38,37.63,38.0,152000,0.824769796291662,0.827572935468601,0.811400978678569,0.819379144028318,7049239.71045128,0.0,1.0
1999-10-19,38.56,38.63,38.25,38.25,79800,0.831454205098209,0.832963587731945,0.824769796291662,0.824769796291662,3700850.84798692,0.0,1.0
1999-10-20,38.31,38.44,37.88,38.44,341100,0.826063552834865,0.828866692011804,0.816791630941913,0.828866692011804,15819050.4291772,0.0,1.0
1999-10-21,38.0,38.19,38.0,38.19,36700,0.819379144028318,0.823476039748459,0.819379144028318,0.823476039748459,1702020.37745765,0.0,1.0
1999-10-22,38.0,38.06,37.88,38.0,70400,0.819379144028318,0.820672900571521,0.816791630941913,0.819379144028318,3264911.02378796,0.0,1.0
1999-10-25,37.88,38.0,37.88,38.0,91700,0.816791630941913,0.819379144028318,0.816791630941913,0.819379144028318,4252732.11479199,0.0,1.0
1999-10-26,37.5,37.94,37.5,37.88,108100,0.808597839501629,0.818085387485115,0.808597839501629,0.816791630941913,5013307.97828805,0.0,1.0
1999-10-27,36.69,37.5,36.5,37.44,290300,0.791132126168394,0.808597839501629,0.787035230448253,0.807304082958427,13463120.3154211,0.0,1.0
1999-10-28,36.5,37.0,36.5,36.63,257700,0.787035230448253,0.797816534974941,0.787035230448253,0.789838369625192,11951243.9038375,0.0,1.0
1999-10-29,37.63,37.75,36.75,36.75,168800,0.811400978678569,0.813988491764974,0.792425882711597,0.792425882711597,7828366.20476431,0.0,1.0
1999-11-01,38.13,38.25,37.75,37.75,78200,0.822182283205257,0.824769796291662,0.813988491764974,0.813988491764974,3626648.32471902,0.0,1.0
1999-11-02,38.44,38.94,38.06,38.06,150400,0.828866692011804,0.839647996538492,0.820672900571521,0.820672900571521,6975037.18718337,0.0,1.0
1999-11-03,38.44,38.63,38.38,38.63,79500,0.828866692011804,0.832963587731945,0.827572935468601,0.832963587731945,3686937.87487419,0.0,1.0
1999-11-04,38.44,38.75,37.88,38.0,258700,0.842343322670164,0.84913641398202,0.830071931913263,0.832701515646885,11805670.837963,0.625,1.0
1999-11-05,38.63,38.75,38.25,38.5,58200,0.846506830248399,0.84913641398202,0.83817981509193,0.843658114536975,2655933.67904695,0.0,1.0
1999-11-08,38.5,38.75,38.38,38.44,90700,0.843658114536975,0.84913641398202,0.841028530803353,0.842343322670164,4139058.15617798,0.0,1.0
1999-11-09,38.88,39.0,38.25,38.69,76000,0.851985129693444,0.854614713427066,0.83817981509193,0.84782162211521,3468229.54652179,0.0,1.0
1999-11-10,38.63,39.0,38.25,39.0,125100,0.846506830248399,0.854614713427066,0.83817981509193,0.854614713427066,5708888.37197205,0.0,1.0
1999-11-11,38.75,39.06,38.69,38.69,104300,0.84913641398202,0.855929505293877,0.84782162211521,0.84782162211521,4759688.70660819,0.0,1.0
1999-11-12,38.5,38.81,38.38,38.75,71600,0.843658114536975,0.850451205848831,0.841028530803353,0.84913641398202,3267437.3096179,0.0,1.0
1999-11-15,37.81,38.75,37.75,38.69,143500,0.82853800806865,0.84913641398202,0.827223216201839,0.84782162211521,6548564.99902469,0.0,1.0
1999-11-16,37.88,37.94,37.75,37.94,132800,0.830071931913263,0.831386723780074,0.827223216201839,0.831386723780074,6060274.78655386,0.0,1.0
1999-11-17,37.5,37.88,37.38,37.88,229300,0.821744916756794,0.830071931913263,0.819115333023172,0.830071931913263,10464013.6186506,0.0,1.0
1999-11-18,37.0,37.31,37.0,37.31,153900,0.810788317866703,0.81758140917856,0.810788317866703,0.81758140917856,7023164.83170662,0.0,1.0
1999-11-19,37.5,37.75,37.25,37.75,101800,0.821744916756794,0.827223216201839,0.816266617311749,0.827223216201839,4645602.20836734,0.0,1.0
1999-11-22,36.88,37.44,36.75,37.31,276900,0.808158734133082,0.820430124889983,0.805310018421658,0.81758140917856,12636220.5451564,0.0,1.0
1999-11-23,36.75,36.94,36.19,36.75,216700,0.805310018421658,0.809473525999892,0.793038627664757,0.805310018421658,9889017.66751673,0.0,1.0
1999-11-24,36.88,37.25,36.63,36.75,188400,0.808158734133082,0.816266617311749,0.802680434688036,0.805310018421658,8597558.50743032,0.0,1.0
1999-11-26,36.63,36.88,36.63,36.75,26100,0.802680434688036,0.808158734133082,0.802680434688036,0.805310018421658,1191063.04163446,0.0,1.0
1999-11-29,36.56,36.75,36.44,36.5,90700,0.801146510843424,0.805310018421658,0.798516927109802,0.799831718976613,4139058.15617797,0.0,1.0
1999-11-30,37.19,37.25,36.44,36.69,138800,0.814951825444938,0.816266617311749,0.798516927109802,0.803995226554847,6334082.3823319,0.0,1.0
1999-12-01,37.56,37.56,37.19,37.19,203500,0.823059708623605,0.823059708623605,0.814951825444938,0.814951825444938,9286640.95680505,0.0,1.0
1999-12-02,37.31,37.56,37.13,37.44,177200,0.81758140917856,0.823059708623605,0.813637033578127,0.820430124889983,8086450.99531132,0.0,1.0
1999-12-03,37.44,37.75,37.25,37.44,117500,0.820430124889983,0.827223216201839,0.816266617311749,0.820430124889983,5362065.41731987,0.0,1.0
1999-12-06,37.38,37.44,37.38,37.44,206700,0.819115333023172,0.820430124889983,0.819115333023172,0.820430124889983,9432671.67455334,0.0,1.0
1999-12-07,37.38,37.44,37.25,37.31,111500,0.819115333023172,0.820430124889983,0.816266617311749,0.81758140917856,5088257.82154184,0.0,1.0
1999-12-08,37.06,37.38,36.94,37.38,133300,0.812103109733514,0.819115333023172,0.809473525999892,0.819115333023172,6083092.08620203,0.0,1.0
1999-12-09,36.81,37.06,36.81,37.0,248800,0.806624810288469,0.812103109733514,0.806624810288469,0.810788317866703,11353888.3049292,0.0,1.0
1999-12-10,36.75,37.0,36.63,37.0,176100,0.805310018421658,0.810788317866703,0.802680434688036,0.810788317866703,8036252.93608536,0.0,1.0
1999-12-13,36.69,36.88,36.63,36.81,119500,0.803995226554847,0.808158734133082,0.802680434688036,0.806624810288469,5453334.61591255,0.0,1.0
1999-12-14,36.31,36.75,36.31,36.63,192800,0.795668211398378,0.805310018421658,0.795668211398378,0.802680434688036,8798350.74433423,0.0,1.0
1999-12-15,35.81,36.31,35.63,36.25,74400,0.784711612508288,0.795668211398378,0.780767236907855,0.794353419531567,3395214.18764764,0.0,1.0
1999-12-16,34.69,35.69,34.56,35.56,412600,0.760168830994485,0.782082028774666,0.757320115283061,0.779233313063243,18828835.6696696,0.0,1.0
1999-12-17,35.12,36.0,34.06,34.44,798700,0.769591506039963,0.788875120086522,0.746363516392971,0.75469053154944,36448354.4579862,0.0,1.0
1999-12-20,35.81,35.81,35.31,35.38,248400,0.784711612508288,0.784711612508288,0.773755013618197,0.77528893746281,11335634.4652107,0.0,1.0
1999-12-21,35.75,35.88,35.0,35.75,165200,0.783396820641477,0.786245536352901,0.766961922306341,0.783396820641477,7538835.80375525,0.0,1.0
1999-12-22,35.56,36.0,35.56,35.75,81400,0.779233313063243,0.788875120086522,0.779233313063243,0.783396820641477,3714656.38272202,0.0,1.0
1999-12-23,36.38,36.56,35.81,35.81,145000,0.797202135242991,0.801146510843424,0.784711612508288,0.784711612508288,6617016.8979692,0.0,1.0
1999-12-27,36.81,37.0,36.31,36.31,110300,0.806624810288469,0.810788317866703,0.795668211398378,0.795668211398378,5033496.30238623,0.0,1.0
1999-12-28,38.75,39.0,36.88,36.88,301500,0.84913641398202,0.854614713427066,0.808158734133082,0.808158734133082,13758831.6878463,0.0,1.0
1999-12-29,38.94,39.25,38.75,38.75,124200,0.853299921560255,0.860093012872111,0.84913641398202,0.84913641398202,5667817.23260534,0.0,1.0
1999-12-30,39.94,40.13,38.94,38.94,159800,0.875213119340436,0.87937662691867,0.853299921560255,0.853299921560255,7292408.96755502,0.0,1.0
1999-12-31,39.81,40.19,39.75,39.94,82200,0.872364403629012,0.880691418785481,0.871049611762202,0.875213119340436,3751164.06215909,0.0,1.0
2000-01-03,38.0,39.81,37.81,39.75,181500,0.832701515646885,0.872364403629012,0.82853800806865,0.871049611762202,8282679.77228558,0.0,1.0
2000-01-04,37.5,38.0,37.31,38.0,250900,0.821744916756794,0.832701515646885,0.81758140917856,0.832701515646885,11449720.9634515,0.0,1.0
2000-01-05,37.75,37.75,37.38,37.63,108100,0.827223216201839,0.827223216201839,0.819115333023172,0.824593632468218,4933100.18393428,0.0,1.0
2000-01-06,38.63,38.75,37.81,37.81,71000,0.846506830248399,0.84913641398202,0.82853800806865,0.82853800806865,3240056.55004009,0.0,1.0
2000-01-07,39.06,39.38,38.63,38.63,108300,0.855929505293877,0.862941728583535,0.846506830248399,0.846506830248399,4942227.10379355,0.0,1.0
2000-01-10,39.69,39.75,38.88,39.0,244100,0.869734819895391,0.871049611762202,0.851985129693444,0.854614713427066,11139405.6882364,0.0,1.0
2000-01-11,39.5,39.75,38.56,39.75,292800,0.865571312317156,0.871049611762202,0.844972906403786,0.871049611762202,13361810.6739682,0.0,1.0
2000-01-12,39.5,39.63,39.38,39.63,55600,0.865571312317156,0.86842002802858,0.862941728583535,0.86842002802858,2537283.72087647,0.0,1.0
2000-01-13,38.88,39.5,38.81,39.38,60300,0.851985129693444,0.865571312317156,0.850451205848831,0.862941728583535,2751766.33756926,0.0,1.0
2000-01-14,37.56,39.19,37.5,38.94,1043900,0.823059708623605,0.8587782210053,0.821744916756794,0.853299921560255,47637958.2054486,0.0,1.0
2000-01-18,38.19,38.19,37.38,37.56,95100,0.836865023225119,0.836865023225119,0.819115333023172,0.823059708623605,4339850.39308187,0.0,1.0
2000-01-19,38.5,38.81,38.06,38.06,96900,0.843658114536975,0.850451205848831,0.834016307513695,0.834016307513695,4421992.67181528,0.0,1.0
2000-01-20,37.88,38.44,37.81,38.31,65300,0.830071931913263,0.842343322670164,0.82853800806865,0.839494606958741,2979939.33405096,0.0,1.0
2000-01-21,38.19,38.19,37.5,37.88,151600,0.836865023225119,0.836865023225119,0.821744916756794,0.830071931913263,6918205.25332504,0.0,1.0
2000-01-24,37.75,38.13,37.69,38.06,75900,0.827223216201839,0.835550231358308,0.825908424335028,0.834016307513695,3463666.08659216,0.0,1.0
2000-01-25,37.25,38.0,37.19,37.81,298000,0.816266617311749,0.832701515646885,0.814951825444938,0.82853800806865,13599110.5903091,0.0,1.0
2000-01-26,36.94,37.25,36.63,37.25,182000,0.809473525999892,0.816266617311749,0.802680434688036,0.816266617311749,8305497.07193376,0.0,1.0
2000-01-27,37.75,37.88,37.0,37.0,226500,0.827223216201839,0.830071931913263,0.810788317866703,0.810788317866703,10336236.7406209,0.0,1.0
2000-01-28,37.75,38.13,37.38,37.81,268000,0.827223216201839,0.835550231358308,0.819115333023172,0.82853800806865,12230072.6114189,0.0,1.0
2000-01-31,37.88,37.88,37.63,37.75,144800,0.830071931913263,0.830071931913263,0.824593632468218,0.827223216201839,6607889.97810993,0.0,1.0
2000-02-01,37.94,38.25,37.44,37.88,164800,0.831386723780074,0.83817981509193,0.820430124889983,0.830071931913263,7520581.96403672,0.0,1.0
2000-02-02,37.88,38.12,37.25,37.25,142900,0.84541117035939,0.850767524131466,0.831350741707689,0.831350741707689,6402863.11535117,0.7,1.0
2000-02-03,37.88,37.94,37.69,37.88,113900,0.84541117035939,0.846750258802409,0.841170723623163,0.84541117035939,5103471.72035338,0.0,1.0
2000-02-04,36.69,37.94,36.5,37.88,1786200,0.818852582906178,0.846750258802409,0.814612136169951,0.84541117035939,80033548.6118982,0.0,1.0
2000-02-07,36.75,36.94,36.56,36.69,130000,0.820191671349197,0.824432118085424,0.81595122461297,0.818852582906178,5824857.97757629,0.0,1.0
2000-02-08,37.13,37.13,36.63,36.75,163200,0.828672564821651,0.828672564821651,0.817513494463159,0.820191671349197,7312437.09184962,0.0,1.0
2000-02-09,37.38,37.44,37.13,37.38,63900,0.834252100000897,0.835591188443916,0.828672564821651,0.834252100000897,2863141.72897789,0.0,1.0
2000-02-10,37.19,37.38,37.0,37.25,78000,0.83001165326467,0.834252100000897,0.825771206528443,0.831350741707689,3494914.78654577,0.0,1.0
2000-02-11,36.75,37.0,36.31,37.0,181000,0.820191671349197,0.825771206528443,0.810371689433724,0.825771206528443,8109994.56877929,0.0,1.0
2000-02-14,37.0,37.5,36.75,37.25,180800,0.825771206528443,0.836930276886936,0.820191671349197,0.831350741707689,8101033.24881379,0.0,1.0
2000-02-15,37.25,37.25,36.5,36.88,217000,0.831350741707689,0.831350741707689,0.814612136169951,0.823093029642405,9723032.16256966,0.0,1.0
2000-02-16,38.0,38.06,37.0,37.0,266300,0.848089347245428,0.849428435688447,0.825771206528443,0.825771206528443,11931997.5340659,0.0,1.0
2000-02-17,38.06,38.06,37.75,37.88,137200,0.849428435688447,0.849428435688447,0.842509812066182,0.84541117035939,6147465.49633436,0.0,1.0
2000-02-18,37.5,38.06,37.38,38.0,93100,0.836930276886936,0.849428435688447,0.834252100000897,0.848089347245428,4171494.44394117,0.0,1.0
2000-02-22,37.19,37.69,37.13,37.44,64500,0.83001165326467,0.841170723623163,0.828672564821651,0.835591188443916,2890025.68887439,0.0,1.0
2000-02-23,37.19,37.5,37.06,37.31,53700,0.83001165326467,0.836930276886936,0.827110294971462,0.832689830150708,2406114.41073728,0.0,1.0
2000-02-24,37.0,37.19,36.94,36.94,51600,0.825771206528443,0.83001165326467,0.824432118085424,0.824432118085424,2312020.55109951,0.0,1.0
2000-02-25,37.19,37.19,37.0,37.19,47900,0.83001165326467,0.83001165326467,0.825771206528443,0.83001165326467,2146236.13173773,0.0,1.0
2000-02-28,36.63,37.13,36.38,37.06,148000,0.817513494463159,0.828672564821651,0.811933959283912,0.827110294971462,6631376.77447147,0.0,1.0
2000-02-29,37.0,37.19,36.56,36.88,119500,0.825771206528443,0.83001165326467,0.81595122461297,0.823093029642405,5354388.67938744,0.0,1.0
2000-03-01,36.88,37.06,36.75,36.88,113400,0.823093029642405,0.827110294971462,0.820191671349197,0.823093029642405,5081068.42043963,0.0,1.0
2000-03-02,36.81,37.13,36.81,37.0,62300,0.821530759792216,0.828672564821651,0.821530759792216,0.825771206528443,2791451.16925387,0.0,1.0
2000-03-03,37.19,37.56,36.88,36.88,244500,0.83001165326467,0.838269365329955,0.823093029642405,0.823093029642405,10955213.6578262,0.0,1.0
2000-03-06,37.56,37.56,37.13,37.25,78300,0.838269365329955,0.838269365329955,0.828672564821651,0.831350741707689,3508356.76649403,0.0,1.0
2000-03-07,37.5,37.81,37.19,37.69,100200,0.836930276886936,0.843848900509201,0.83001165326467,0.841170723623163,4489621.30271649,0.0,1.0
2000-03-08,37.44,37.5,37.13,37.31,116600,0.835591188443916,0.836930276886936,0.828672564821651,0.832689830150708,5224449.53988766,0.0,1.0
2000-03-09,37.06,37.19,37.0,37.13,146100,0.827110294971462,0.83001165326467,0.825771206528443,0.828672564821651,6546244.2347992,0.0,1.0
2000-03-10,37.13,37.13,36.44,37.06,89900,0.828672564821651,0.828672564821651,0.813273047726931,0.827110294971462,4028113.32449314,0.0,1.0
2000-03-13,36.94,37.38,36.75,37.38,36000,0.824432118085424,0.834252100000897,0.820191671349197,0.834252100000897,1613037.59379036,0.0,1.0
2000-03-14,37.0,37.5,36.81,36.88,78000,0.825771206528443,0.836930276886936,0.821530759792216,0.823093029642405,3494914.78654577,0.0,1.0
2000-03-15,39.13,39.13,36.88,37.0,341800,0.873308846255621,0.873308846255621,0.823093029642405,0.825771206528443,15314895.8210429,0.0,1.0
2000-03-16,39.44,39.69,39.13,39.13,234000,0.880227469877886,0.885807005057133,0.873308846255621,0.873308846255621,10484744.3596373,0.0,1.0
2000-03-17,39.81,39.94,39.44,39.69,66500,0.888485181943171,0.891386540236379,0.880227469877886,0.885807005057133,2979638.88852941,0.0,1.0
2000-03-20,39.38,39.94,39.0,39.94,215100,0.878888381434867,0.891386540236379,0.870407487962413,0.891386540236379,9637899.62289739,0.0,1.0
2000-03-21,39.25,39.38,38.88,39.38,126800,0.875987023141659,0.878888381434867,0.867729311076375,0.878888381434867,5681476.85812826,0.0,1.0
2000-03-22,38.5,39.19,37.88,39.19,185800,0.85924841760392,0.87464793469864,0.84541117035939,0.87464793469864,8325066.24795135,0.0,1.0
2000-03-23,38.19,38.75,38.13,38.75,357400,0.852329793981655,0.864827952783167,0.850990705538636,0.864827952783167,16013878.7783521,0.0,1.0
2000-03-24,38.0,38.38,37.88,38.38,124600,0.848089347245428,0.856570240717882,0.84541117035939,0.856570240717882,5582902.33850774,0.0,1.0
2000-03-27,38.19,38.38,38.0,38.25,129000,0.852329793981655,0.856570240717882,0.848089347245428,0.853668882424674,5780051.37774878,0.0,1.0
2000-03-28,38.31,38.31,38.19,38.31,116600,0.855007970867693,0.855007970867693,0.852329793981655,0.855007970867693,5224449.53988766,0.0,1.0
2000-03-29,38.5,38.56,38.06,38.06,121900,0.85924841760392,0.86058750604694,0.849428435688447,0.849428435688447,5461924.51897346,0.0,1.0
2000-03-30,38.0,39.13,38.0,38.44,374100,0.848089347245428,0.873308846255621,0.848089347245428,0.857909329160901,16762148.9954715,0.0,1.0
2000-03-31,38.19,38.19,37.75,37.88,112500,0.852329793981655,0.852329793981655,0.842509812066182,0.84541117035939,5040742.48059487,0.0,1.0
2000-04-03,38.0,38.13,37.75,38.13,275400,0.848089347245428,0.850990705538636,0.842509812066182,0.850990705538636,12339737.5924962,0.0,1.0
2000-04-04,37.94,38.25,37.81,38.0,266700,0.846750258802409,0.853668882424674,0.843848900509201,0.848089347245428,11949920.1739969,0.0,1.0
2000-04-05,38.31,38.38,37.88,38.0,174000,0.855007970867693,0.856570240717882,0.84541117035939,0.848089347245428,7796348.36998673,0.0,1.0
2000-04-06,38.69,38.75,38.5,38.5,146200,0.863488864340147,0.864827952783167,0.85924841760392,0.85924841760392,6550724.89478196,0.0,1.0
2000-04-07,39.25,39.25,38.88,39.13,110000,0.875987023141659,0.875987023141659,0.867729311076375,0.873308846255621,4928725.98102609,0.0,1.0
2000-04-10,39.69,39.75,39.0,39.0,87300,0.885807005057133,0.887146093500152,0.870407487962413,0.870407487962413,3911616.16494161,0.0,1.0
2000-04-11,39.88,39.88,39.31,39.75,444600,0.89004745179336,0.89004745179336,0.877326111584678,0.887146093500152,19921014.2833109,0.0,1.0
2000-04-12,40.0,40.0,39.63,39.81,321400,0.892725628679398,0.892725628679398,0.884467916614114,0.888485181943171,14400841.1845617,0.0,1.0
2000-04-13,40.38,40.56,40.0,40.0,246700,0.901206522151852,0.905223787480909,0.892725628679398,0.892725628679398,11053788.1774467,0.0,1.0
2000-04-14,39.94,40.25,39.75,40.13,153200,0.891386540236379,0.898305163858644,0.887146093500152,0.895626986972606,6864371.09357452,0.0,1.0
2000-04-17,39.81,40.13,39.25,39.81,126600,0.888485181943171,0.895626986972606,0.875987023141659,0.888485181943171,5672515.53816275,0.0,1.0
2000-04-18,40.0,40.0,39.69,39.81,45800,0.892725628679398,0.892725628679398,0.885807005057133,0.888485181943171,2052142.27209995,0.0,1.0
2000-04-19,40.0,40.06,39.88,39.94,310600,0.892725628679398,0.894064717122417,0.89004745179336,0.891386540236379,13916929.9064246,0.0,1.0
2000-04-20,40.13,40.13,39.81,39.94,36400,0.895626986972606,0.895626986972606,0.888485181943171,0.891386540236379,1630960.23372136,0.0,1.0
2000-04-24,40.38,40.5,39.88,39.88,77300,0.901206522151852,0.90388469903789,0.89004745179336,0.89004745179336,3463550.16666652,0.0,1.0
2000-04-25,40.13,40.5,39.81,40.44,201600,0.895626986972606,0.90388469903789,0.888485181943171,0.902545610594871,9033010.525226,0.0,1.0
2000-04-26,39.5,40.0,39.5,39.94,136500,0.881566558320905,0.892725628679398,0.881566558320905,0.891386540236379,6116100.87645511,0.0,1.0
2000-04-27,39.63,39.81,39.44,39.63,188500,0.884467916614114,0.888485181943171,0.880227469877886,0.884467916614114,8446044.06748562,0.0,1.0
2000-04-28,39.75,39.75,39.31,39.75,142300,0.887146093500152,0.887146093500152,0.877326111584678,0.887146093500152,6375979.15545466,0.0,1.0
2000-05-01,40.63,40.63,40.06,40.06,125600,0.906786057331098,0.906786057331098,0.894064717122417,0.894064717122417,5627708.93833525,0.0,1.0
2000-05-02,41.75,42.94,40.88,40.88,335900,0.931782374934122,0.958340962387334,0.912365592510345,0.912365592510345,15050536.8820606,0.0,1.0
2000-05-03,40.81,41.75,40.81,40.88,161300,0.926426021162045,0.947764919958721,0.926426021162045,0.928015088093713,7105427.57827892,0.7,1.0
2000-05-04,40.75,40.88,40.25,40.69,87400,0.925063963792045,0.928015088093713,0.913713485708707,0.923701906422044,3850058.09263222,0.0,1.0
2000-05-05,40.69,41.0,40.63,40.63,72900,0.923701906422044,0.930739202833714,0.922339849052044,0.922339849052044,3211318.47772184,0.0,1.0
2000-05-08,40.5,40.69,40.0,40.56,69900,0.919388724750376,0.923701906422044,0.908038246667038,0.920750782120376,3079165.45394728,0.0,1.0
2000-05-09,40.63,40.88,40.25,40.31,102300,0.922339849052044,0.928015088093713,0.913713485708707,0.915075543078707,4506418.11071254,0.0,1.0
2000-05-10,40.25,40.69,40.06,40.63,94100,0.913713485708707,0.923701906422044,0.909400304037038,0.922339849052044,4145199.84572874,0.0,1.0
2000-05-11,40.44,40.56,40.19,40.19,74100,0.918026667380375,0.920750782120376,0.912351428338706,0.912351428338706,3264179.68723166,0.0,1.0
2000-05-12,40.5,40.5,40.25,40.38,55800,0.919388724750376,0.919388724750376,0.913713485708707,0.916664610010375,2458046.24220684,0.0,1.0
2000-05-15,40.38,40.75,40.13,40.75,42500,0.916664610010375,0.925063963792045,0.910989370968706,0.925063963792045,1872167.83680628,0.0,1.0
2000-05-16,40.5,40.75,40.06,40.13,88100,0.919388724750376,0.925063963792045,0.909400304037038,0.910989370968706,3880893.79817962,0.0,1.0
2000-05-17,40.19,40.63,40.19,40.5,67700,0.912351428338706,0.922339849052044,0.912351428338706,0.919388724750376,2982253.2365126,0.0,1.0
2000-05-18,40.25,40.44,39.81,40.19,105400,0.913713485708707,0.918026667380375,0.903725064995369,0.912351428338706,4642976.23527959,0.0,1.0
2000-05-19,40.38,40.38,40.06,40.25,69800,0.916664610010375,0.916664610010375,0.909400304037038,0.913713485708707,3074760.35315479,0.0,1.0
2000-05-22,40.5,40.75,40.31,40.63,128400,0.919388724750376,0.925063963792045,0.915075543078707,0.922339849052044,5656149.41755122,0.0,1.0
2000-05-23,41.0,41.0,40.25,40.38,144600,0.930739202833714,0.930739202833714,0.913713485708707,0.916664610010375,6369775.74593385,0.0,1.0
2000-05-24,40.69,40.88,40.38,40.88,111000,0.923701906422044,0.928015088093713,0.916664610010375,0.928015088093713,4889661.87965877,0.0,1.0
2000-05-25,41.0,41.25,40.31,41.25,263200,0.930739202833714,0.936414441875383,0.915075543078707,0.936414441875383,11594225.2858215,0.0,1.0
2000-05-26,40.25,41.0,40.0,41.0,38300,0.913713485708707,0.930739202833714,0.908038246667038,0.930739202833714,1687153.6035219,0.0,1.0
2000-05-30,40.06,41.0,40.06,40.38,84200,0.909400304037038,0.930739202833714,0.909400304037038,0.916664610010375,3709094.86727269,0.0,1.0
2000-05-31,40.06,40.13,39.63,40.13,100800,0.909400304037038,0.910989370968706,0.899638892885368,0.910989370968706,4440341.59882526,0.0,1.0
2000-06-01,40.63,40.63,40.06,40.06,118000,0.922339849052044,0.922339849052044,0.909400304037038,0.909400304037038,5198018.93513274,0.0,1.0
2000-06-02,40.59,41.0,40.59,40.88,56500,0.921431810805377,0.930739202833714,0.921431810805377,0.928015088093713,2488881.94775424,0.0,1.0
2000-06-05,40.47,40.75,40.25,40.38,97600,0.918707696065375,0.925063963792045,0.913713485708707,0.916664610010375,4299378.37346573,0.0,1.0
2000-06-06,41.16,41.25,40.81,41.0,109600,0.934371355820382,0.936414441875383,0.926426021162045,0.930739202833714,4827990.46856397,0.0,1.0
2000-06-07,41.53,41.63,41.06,41.19,47200,0.942770709602052,0.94504080521872,0.932101260203714,0.935052384505382,2079207.5740531,0.0,1.0
2000-06-08,41.72,41.88,40.81,41.63,69300,0.94708389127372,0.950716044260388,0.926426021162045,0.94504080521872,3052734.84919237,0.0,1.0
2000-06-09,41.78,42.0,41.75,41.88,81000,0.948445948643721,0.95344015900039,0.947764919958721,0.950716044260388,3568131.64191315,0.0,1.0
2000-06-12,41.84,42.0,41.69,42.0,94800,0.949808006013722,0.95344015900039,0.94640286258872,0.95344015900039,4176035.55127614,0.0,1.0
2000-06-13,42.03,42.25,41.81,42.06,120400,0.95412118768539,0.959115398042059,0.949126977328721,0.95480221637039,5303741.35415239,0.0,1.0
2000-06-14,42.41,42.75,42.0,42.44,260400,0.962747551028727,0.970465876125396,0.95344015900039,0.963428579713727,11470882.4636319,0.0,1.0
2000-06-15,42.72,43.13,42.31,42.31,233600,0.969784847440396,0.979092239468733,0.960477455412059,0.960477455412059,10290315.4512458,0.0,1.0
2000-06-16,41.97,42.75,41.75,42.75,73600,0.952759130315389,0.970465876125396,0.947764919958721,0.970465876125396,3242154.18326924,0.0,1.0
2000-06-19,42.16,42.25,41.75,42.0,66400,0.957072311987058,0.959115398042059,0.947764919958721,0.95344015900039,2924986.92621029,0.0,1.0
2000-06-20,43.34,43.38,42.25,42.31,137300,0.983859440263735,0.984767478510402,0.959115398042059,0.960477455412059,6048203.38808243,0.0,1.0
2000-06-21,43.41,43.56,42.94,43.5,69600,0.985448507195403,0.988853650620404,0.974779057797065,0.987491593250403,3065950.15156982,0.0,1.0
2000-06-22,43.41,43.81,43.31,43.5,230000,0.985448507195403,0.994528889662073,0.983178411578735,0.987491593250403,10131731.8227164,0.0,1.0
2000-06-23,43.25,43.31,43.0,43.25,52500,0.981816354208734,0.983178411578735,0.976141115167065,0.981816354208734,2312677.91605482,0.0,1.0
2000-06-26,42.69,43.31,42.31,43.31,129200,0.969103818755396,0.983178411578735,0.960477455412059,0.983178411578735,5691390.22389111,0.0,1.0
2000-06-27,43.63,43.75,42.69,42.75,177400,0.990442717552071,0.993166832292072,0.969103818755396,0.970465876125396,7814648.80586906,0.0,1.0
2000-06-28,44.0,44.06,43.5,43.63,252300,0.998842071333741,1.00020412870374,0.987491593250403,0.990442717552071,11114069.2994406,0.0,1.0
2000-06-29,44.63,44.69,43.88,44.0,124200,1.01314367371875,1.01450573108875,0.99611795659374,0.998842071333741,5471135.18426682,0.0,1.0
2000-06-30,43.56,45.25,43.25,44.69,316200,0.988853650620404,1.02721826654209,0.981816354208734,1.01450573108875,13928928.7058388,0.0,1.0
2000-07-03,44.06,44.13,43.69,43.69,49400,1.00020412870374,1.00179319563541,0.991804774922072,0.991804774922072,2176119.79148778,0.0,1.0
2000-07-05,44.25,44.75,44.25,44.75,304200,1.00451731037541,1.01586778845875,1.00451731037541,1.01586778845875,13400316.6107405,0.0,1.0
2000-07-06,44.88,44.94,43.81,44.25,615800,1.01881891276042,1.02018097013042,0.994528889662073,1.00451731037541,27126610.6801249,0.0,1.0
2000-07-07,45.63,45.75,45.0,45.0,506100,1.03584462988542,1.03856874462542,1.02154302750042,1.02154302750042,22294215.1107686,0.0,1.0
2000-07-10,45.44,46.0,45.13,45.38,204800,1.03153144821375,1.04424398366709,1.02449415180209,1.03016939084375,9021646.42301009,0.0,1.0
2000-07-11,45.63,46.06,45.31,45.44,340100,1.03584462988542,1.04560604103709,1.02858032391209,1.03153144821375,14981747.7952428,0.0,1.0
2000-07-12,45.44,45.94,45.25,45.63,149800,1.03153144821375,1.04288192629709,1.02721826654209,1.03584462988542,6598840.98714312,0.0,1.0
2000-07-13,45.56,45.88,45.38,45.56,81700,1.03425556295376,1.04151986892709,1.03016939084375,1.03425556295376,3598967.34746054,0.0,1.0
2000-07-14,45.5,45.56,45.38,45.5,74700,1.03289350558376,1.03425556295376,1.03016939084375,1.03289350558376,3290610.29198656,0.0,1.0
2000-07-17,45.56,45.69,45.25,45.25,48900,1.03425556295376,1.03720668725542,1.02721826654209,1.02721826654209,2154094.28752534,0.0,1.0
2000-07-18,45.56,45.63,45.5,45.63,168300,1.03425556295376,1.03584462988542,1.03289350558376,1.03584462988542,7413784.63375286,0.0,1.0
2000-07-19,45.5,45.56,45.44,45.56,59100,1.03289350558376,1.03425556295376,1.03153144821375,1.03425556295376,2603414.56835885,0.0,1.0
2000-07-20,46.0,46.06,45.5,45.5,134900,1.04424398366709,1.04560604103709,1.03289350558376,1.03289350558376,5942480.96906279,0.0,1.0
2000-07-21,46.19,46.19,45.75,45.88,127900,1.04855716533876,1.04855716533876,1.03856874462542,1.04151986892709,5634123.91358881,0.0,1.0
2000-07-24,46.56,46.75,46.06,46.06,127800,1.05695651912043,1.0612697007921,1.04560604103709,1.04560604103709,5629718.81279632,0.0,1.0
2000-07-25,46.84,47.0,46.13,46.5,335600,1.0633127868471,1.06694493983377,1.04719510796876,1.05559446175043,14783518.2595809,0.0,1.0
2000-07-26,47.97,49.38,46.88,46.88,1161800,1.08896486731544,1.12097321551046,1.06422082509377,1.06422082509377,51178461.0070953,0.0,1.0
2000-07-27,48.63,48.81,47.75,47.75,446000,1.10394749838545,1.10803367049545,1.08397065695878,1.08397065695878,19646749.5344848,0.0,1.0
2000-07-28,48.34,48.63,48.25,48.63,169700,1.09736422109712,1.10394749838545,1.09532113504211,1.10394749838545,7475456.04484765,0.0,1.0
2000-07-31,48.38,48.44,48.13,48.13,90800,1.09827225934378,1.09963431671378,1.09259702030211,1.09259702030211,3999831.51957673,0.0,1.0
2000-08-01,48.06,48.38,47.94,48.38,202800,1.09100795337045,1.09827225934378,1.08828383863044,1.09827225934378,8933544.40716031,0.0,1.0
2000-08-02,47.13,47.81,47.0,47.5,159700,1.08578673345211,1.10145265704107,1.08279177747187,1.09431083893434,6931988.36208839,0.7,1.0
2000-08-03,46.81,47.25,46.63,47.25,104100,1.07841453411613,1.0885513082031,1.07426767198964,1.0885513082031,4518597.29801755,0.0,1.0
2000-08-04,46.38,47.0,46.13,46.81,173900,1.06850814125841,1.08279177747187,1.06274861052718,1.07841453411613,7548358.0223367,0.0,1.0
2000-08-07,46.31,46.5,46.06,46.13,99400,1.06689547265367,1.0712727160094,1.06113594192243,1.06274861052718,4314587.62173815,0.0,1.0
2000-08-08,46.31,46.56,46.25,46.38,88200,1.06689547265367,1.0726550033849,1.06551318527817,1.06850814125841,3828436.90379583,0.0,1.0
2000-08-09,46.06,46.31,45.75,46.31,112900,1.06113594192243,1.06689547265367,1.0539941238157,1.06689547265367,4900572.8621151,0.0,1.0
2000-08-10,46.16,46.31,45.75,46.06,168400,1.06343975421492,1.06689547265367,1.0539941238157,1.06113594192243,7309623.29477577,0.0,1.0
2000-08-11,46.22,46.56,45.88,46.0,65100,1.06482204159042,1.0726550033849,1.05698907979594,1.05975365454694,2825751.04803979,0.0,1.0
2000-08-14,46.59,47.19,46.31,46.44,34100,1.07334614707265,1.08716902082761,1.06689547265367,1.06989042863391,1480155.31087798,0.0,1.0
2000-08-15,46.56,46.88,46.38,46.81,252400,1.0726550033849,1.08002720272088,1.06850814125841,1.07841453411613,10955753.6793432,0.0,1.0
2000-08-16,46.75,46.75,46.56,46.63,109000,1.07703224674064,1.07703224674064,1.0726550033849,1.07426767198964,4731288.23711729,0.0,1.0
2000-08-17,46.63,46.69,46.56,46.56,140000,1.07426767198964,1.07564995936514,1.0726550033849,1.0726550033849,6076883.97427914,0.0,1.0
2000-08-18,46.38,46.63,46.31,46.5,81000,1.06850814125841,1.07426767198964,1.06689547265367,1.0712727160094,3515911.44226149,0.0,1.0
2000-08-21,46.03,46.56,45.94,46.44,63400,1.06044479823468,1.0726550033849,1.05837136717144,1.06989042863391,2751960.31406641,0.0,1.0
2000-08-22,46.0,46.25,45.81,45.81,58600,1.05975365454694,1.06551318527817,1.0553764111912,1.0553764111912,2543610.00637682,0.0,1.0
2000-08-23,45.75,46.06,45.75,45.81,136400,1.0539941238157,1.06113594192243,1.0539941238157,1.0553764111912,5920621.24351195,0.0,1.0
2000-08-24,45.81,46.06,45.81,45.88,221400,1.0553764111912,1.06113594192243,1.0553764111912,1.05698907979594,9610157.94218139,0.0,1.0
2000-08-25,45.19,45.81,45.06,45.81,2038700,1.04109277497774,1.0553764111912,1.0380978189975,1.0553764111912,88492452.5597345,0.0,1.0
2000-08-28,45.13,45.5,45.0,45.38,55200,1.03971048760224,1.04823459308447,1.036715531622,1.04547001833348,2396028.53843006,0.0,1.0
2000-08-29,44.19,45.13,44.0,45.0,102000,1.01805465205281,1.03971048760224,1.01367740869707,1.036715531622,4427444.03840334,0.0,1.0
2000-08-30,44.75,45.0,44.38,44.44,75200,1.03095600089077,1.036715531622,1.02243189540854,1.02381418278404,3264154.82046992,0.0,1.0
2000-08-31,44.84,45.03,44.84,45.0,191900,1.03302943195401,1.03740667530975,1.03302943195401,1.036715531622,8329671.67617261,0.0,1.0
2000-09-01,44.94,45.0,44.56,45.0,146200,1.03533324424651,1.036715531622,1.02657875753503,1.036715531622,6346003.12171145,0.0,1.0
2000-09-05,45.0,45.19,44.5,44.75,87300,1.036715531622,1.04109277497774,1.02519647015954,1.03095600089077,3789371.22110406,0.0,1.0
2000-09-06,44.94,45.13,44.56,44.88,120900,1.03533324424651,1.03971048760224,1.02657875753503,1.03395095687101,5247823.37493102,0.0,1.0
2000-09-07,45.31,45.38,44.81,44.81,448100,1.04385734972873,1.04547001833348,1.03233828826627,1.03233828826627,19450369.3491034,0.0,1.0
2000-09-08,46.25,46.63,45.06,45.06,117500,1.06551318527817,1.07426767198964,1.0380978189975,1.0380978189975,5100241.90698425,0.0,1.0
2000-09-11,46.69,46.69,46.0,46.19,134500,1.07564995936514,1.07564995936514,1.05975365454694,1.06413089790267,5838149.24671815,0.0,1.0
2000-09-12,46.31,46.69,46.13,46.69,33100,1.06689547265367,1.07564995936514,1.06274861052718,1.07564995936514,1436748.99677598,0.0,1.0
2000-09-13,46.38,46.5,46.19,46.5,47100,1.06850814125841,1.0712727160094,1.06413089790267,1.0712727160094,2044437.3942039,0.0,1.0
2000-09-14,46.06,46.38,45.94,46.38,140900,1.06113594192243,1.06850814125841,1.05837136717144,1.06850814125841,6115949.65697092,0.0,1.0
2000-09-15,45.31,46.13,45.25,46.06,63500,1.04385734972873,1.06274861052718,1.04247506235324,1.06113594192243,2756300.9454766,0.0,1.0
2000-09-18,43.78,45.19,43.78,45.06,112200,1.00860902165358,1.04109277497774,1.00860902165358,1.0380978189975,4870188.44224371,0.0,1.0
2000-09-19,45.0,45.44,44.0,44.0,80600,1.036715531622,1.04685230570897,1.01367740869707,1.01367740869707,3498548.9166207,0.0,1.0
2000-09-20,44.69,45.63,44.69,45.0,99500,1.02957371351527,1.05122954906471,1.02957371351527,1.036715531622,4318928.25314838,0.0,1.0
2000-09-21,44.56,45.38,44.5,45.19,52500,1.02657875753503,1.04547001833348,1.02519647015954,1.04109277497774,2278831.49035467,0.0,1.0
2000-09-22,44.81,45.0,44.5,44.56,72900,1.03233828826627,1.036715531622,1.02519647015954,1.02657875753503,3164320.29803532,0.0,1.0
2000-09-25,44.63,45.0,44.0,44.0,62400,1.02819142613978,1.036715531622,1.01367740869707,1.01367740869707,2708553.9999644,0.0,1.0
2000-09-26,44.75,44.88,44.44,44.44,29800,1.03095600089077,1.03395095687101,1.02381418278404,1.02381418278404,1293508.16023941,0.0,1.0
2000-09-27,45.47,45.56,44.5,44.94,63500,1.04754344939672,1.04961688045997,1.02519647015954,1.03533324424651,2756300.9454766,0.0,1.0
2000-09-28,45.94,46.0,45.25,45.25,77400,1.05837136717144,1.05975365454694,1.04247506235324,1.04247506235324,3359648.71149431,0.0,1.0
2000-09-29,46.06,46.13,45.81,45.81,60600,1.06113594192243,1.06274861052718,1.0553764111912,1.0553764111912,2630422.63458082,0.0,1.0
2000-10-02,44.75,46.06,44.5,46.0,91600,1.03095600089077,1.06113594192243,1.02519647015954,1.05975365454694,3976018.37174262,0.0,1.0
2000-10-03,44.88,45.13,44.75,45.0,61400,1.03395095687101,1.03971048760224,1.03095600089077,1.036715531622,2665147.68586241,0.0,1.0
2000-10-04,44.88,44.88,44.69,44.88,94300,1.03395095687101,1.03395095687101,1.02957371351527,1.03395095687101,4093215.41981801,0.0,1.0
2000-10-05,44.94,45.13,44.81,44.81,147300,1.03533324424651,1.03971048760224,1.03233828826627,1.03233828826627,6393750.06722365,0.0,1.0
2000-10-06,44.81,45.0,44.75,45.0,29100,1.03233828826627,1.036715531622,1.03095600089077,1.036715531622,1263123.74036801,0.0,1.0
2000-10-09,44.81,44.94,44.75,44.88,27500,1.03233828826627,1.03533324424651,1.03095600089077,1.03395095687101,1193673.63780482,0.0,1.0
2000-10-10,44.81,45.13,44.56,44.69,47300,1.03233828826627,1.03971048760224,1.02657875753503,1.02957371351527,2053118.65702429,0.0,1.0
2000-10-11,44.31,44.56,44.13,44.56,65100,1.0208192268038,1.02657875753503,1.01667236467731,1.02657875753503,2825751.04803978,0.0,1.0
2000-10-12,43.31,44.25,43.31,44.25,79000,0.997781103878865,1.0194369394283,0.997781103878865,1.0194369394283,3429098.8140575,0.0,1.0
2000-10-13,43.56,43.75,43.31,43.75,154800,1.0035406346101,1.00791787796584,0.997781103878865,1.00791787796584,6719297.42298861,0.0,1.0
2000-10-16,43.56,43.81,43.56,43.81,79300,1.0035406346101,1.00930016534133,1.0035406346101,1.00930016534133,3442120.70828809,0.0,1.0
2000-10-17,43.25,43.5,42.94,43.31,343200,0.996398816503369,1.0021583472346,0.989256998396639,0.997781103878865,14897046.9998042,0.0,1.0
2000-10-18,43.06,43.06,42.63,42.81,155600,0.992021573147632,0.992021573147632,0.98211518028991,0.986262042416398,6754022.47427022,0.0,1.0
2000-10-19,43.63,43.88,43.13,43.13,70200,1.00515330321484,1.01091283394608,0.993634241752377,0.993634241752377,3047123.24995997,0.0,1.0
2000-10-20,44.38,44.38,43.38,43.63,173500,1.02243189540854,1.02243189540854,0.99939377248361,1.00515330321484,7530995.49669593,0.0,1.0
2000-10-23,44.44,44.5,44.0,44.38,112300,1.02381418278404,1.02519647015954,1.01367740869707,1.02243189540854,4874529.07365389,0.0,1.0
2000-10-24,43.63,44.69,43.44,44.25,184300,1.00515330321484,1.02957371351527,1.00077605985911,1.0194369394283,7999783.68899746,0.0,1.0
2000-10-25,43.44,43.94,43.06,43.63,101100,1.00077605985911,1.01229512132157,0.992021573147632,1.00515330321484,4388378.35571154,0.0,1.0
2000-10-26,44.31,44.31,43.56,43.56,82900,1.0208192268038,1.0208192268038,1.0035406346101,1.0035406346101,3598383.43905527,0.0,1.0
2000-10-27,44.44,44.5,44.0,44.31,127100,1.02381418278404,1.02519647015954,1.01367740869707,1.0208192268038,5516942.5223634,0.0,1.0
2000-10-30,44.0,44.38,43.69,44.25,60500,1.01367740869707,1.02243189540854,1.00653559059034,1.0194369394283,2626082.00317062,0.0,1.0
2000-10-31,45.69,45.69,43.94,44.0,203800,1.05261183644021,1.05261183644021,1.01229512132157,1.01367740869707,8846206.81398628,0.0,1.0
2000-11-01,44.0,44.69,43.69,44.69,197900,1.02980409474452,1.0459532953212,1.02254865680428,1.0459532953212,8455588.82940763,0.7,1.0
2000-11-02,44.06,44.25,43.88,44.06,113300,1.03120837305554,1.03565525437375,1.02699553812249,1.03120837305554,4840920.73962547,0.0,1.0
2000-11-03,44.0,44.06,43.88,44.06,50000,1.02980409474452,1.03120837305554,1.02699553812249,1.03120837305554,2136328.65826368,0.0,1.0
2000-11-06,44.56,44.63,43.88,44.0,69700,1.042910692314,1.04454901701018,1.02699553812249,1.02980409474452,2978042.14961955,0.0,1.0
2000-11-07,44.44,44.5,44.0,44.5,30200,1.04010213569197,1.04150641400298,1.02980409474452,1.04150641400298,1290342.50959125,0.0,1.0
2000-11-08,44.75,45.0,44.38,44.69,36800,1.04735757363221,1.05320873326144,1.03869785738095,1.0459532953212,1572337.89248207,0.0,1.0
2000-11-09,44.5,44.69,44.19,44.63,28500,1.04150641400298,1.0459532953212,1.03425097606274,1.04454901701018,1217707.3352103,0.0,1.0
2000-11-10,44.06,44.5,44.0,44.5,50700,1.03120837305554,1.04150641400298,1.02980409474452,1.04150641400298,2166237.25947936,0.0,1.0
2000-11-13,44.19,44.38,43.88,44.19,50700,1.03425097606274,1.03869785738095,1.02699553812249,1.03425097606274,2166237.25947936,0.0,1.0
2000-11-14,44.13,44.38,43.94,43.94,49400,1.03284669775172,1.03869785738095,1.02839981643351,1.02839981643351,2110692.71436451,0.0,1.0
2000-11-15,44.25,44.94,44.0,44.19,218700,1.03565525437375,1.05180445495043,1.02980409474452,1.03425097606274,9344301.55124532,0.0,1.0
2000-11-16,44.25,44.5,44.19,44.38,112300,1.03565525437375,1.04150641400298,1.03425097606274,1.03869785738095,4798194.16646022,0.0,1.0
2000-11-17,44.0,44.16,43.88,44.13,162500,1.02980409474452,1.03354883690723,1.02699553812249,1.03284669775172,6943068.13935695,0.0,1.0
2000-11-20,43.88,44.0,43.25,44.0,326100,1.02699553812249,1.02980409474452,1.01225061585683,1.02980409474452,13933135.5091957,0.0,1.0
2000-11-21,43.81,43.88,43.5,43.88,191500,1.02535721342631,1.02699553812249,1.01810177548606,1.02699553812249,8182138.76114984,0.0,1.0
2000-11-22,44.0,44.0,43.5,43.69,43400,1.02980409474452,1.02980409474452,1.01810177548606,1.02254865680428,1854333.27537287,0.0,1.0
2000-11-24,43.81,44.13,43.75,44.0,12200,1.02535721342631,1.03284669775172,1.02395293511529,1.02980409474452,521264.192616334,0.0,1.0
2000-11-27,44.06,44.13,43.81,43.94,149600,1.03120837305554,1.03284669775172,1.02535721342631,1.02839981643351,6391895.34552489,0.0,1.0
2000-11-28,43.94,44.13,43.88,44.06,126800,1.02839981643351,1.03284669775172,1.02699553812249,1.03120837305554,5417729.47735665,0.0,1.0
2000-11-29,44.69,44.75,43.88,44.0,235000,1.0459532953212,1.04735757363221,1.02699553812249,1.02980409474452,10040744.6938392,0.0,1.0
2000-11-30,46.0,47.0,44.69,44.69,496900,1.07661337177836,1.10001801029529,1.0459532953212,1.0459532953212,21230834.2058245,0.0,1.0
2000-12-01,46.5,46.69,45.88,45.88,220100,1.08831569103682,1.09276257235504,1.07380481515633,1.07380481515633,9404118.75367672,0.0,1.0
2000-12-04,47.0,47.25,46.56,46.63,167100,1.10001801029529,1.10586916992452,1.08971996934784,1.09135829404402,7139610.37591716,0.0,1.0
2000-12-05,48.31,49.19,47.0,47.0,480700,1.13067808675245,1.15127416864734,1.10001801029529,1.10001801029529,20538663.720547,0.0,1.0
2000-12-06,48.13,48.19,47.75,48.19,172300,1.12646525181941,1.12786953013042,1.11757148918298,1.12786953013042,7361788.55637658,0.0,1.0
2000-12-07,48.06,48.38,48.0,48.13,232200,1.12482692712322,1.13231641144864,1.12342264881221,1.12646525181941,9921110.2889765,0.0,1.0
2000-12-08,48.19,48.25,47.88,48.06,293600,1.12786953013042,1.12927380844144,1.12061409219018,1.12482692712322,12544521.8813243,0.0,1.0
2000-12-11,48.31,48.75,48.19,48.19,189600,1.13067808675245,1.1409761276999,1.12786953013042,1.12786953013042,8100958.27213585,0.0,1.0
2000-12-12,48.38,48.63,48.19,48.31,214100,1.13231641144864,1.13816757107787,1.12786953013042,1.13067808675245,9147759.31468501,0.0,1.0
2000-12-13,48.38,48.5,48.19,48.38,168100,1.13231641144864,1.13512496807067,1.12786953013042,1.13231641144864,7182336.94908244,0.0,1.0
2000-12-14,48.31,48.5,48.0,48.38,95000,1.13067808675245,1.13512496807067,1.12342264881221,1.13231641144864,4059024.45070098,0.0,1.0
2000-12-15,48.44,48.56,48.19,48.56,258700,1.13372068975965,1.13652924638168,1.12786953013042,1.13652924638168,11053364.4778562,0.0,1.0
2000-12-18,49.06,49.25,48.44,48.44,210600,1.14823156564014,1.15267844695836,1.13372068975965,1.13372068975965,8998216.3086066,0.0,1.0
2000-12-19,49.13,49.75,48.75,49.0,208700,1.14986989033633,1.16438076621682,1.1409761276999,1.14682728732913,8917035.81959254,0.0,1.0
2000-12-20,48.94,49.0,48.69,49.0,361600,1.14542300901811,1.14682728732913,1.13957184938888,1.14682728732913,15449928.8565629,0.0,1.0
2000-12-21,48.81,49.25,48.69,48.69,122800,1.14238040601091,1.15267844695836,1.13957184938888,1.13957184938888,5246823.18469559,0.0,1.0
2000-12-22,47.44,48.81,47.38,48.81,155400,1.11031605124273,1.14238040601091,1.10891177293172,1.14238040601091,6639709.46988349,0.0,1.0
2000-12-26,47.94,48.0,47.44,47.5,52500,1.12201837050119,1.12342264881221,1.11031605124273,1.11172032955375,2243145.09117686,0.0,1.0
2000-12-27,49.25,49.25,47.69,47.69,170900,1.15267844695836,1.15267844695836,1.11616721087196,1.11616721087196,7301971.35394521,0.0,1.0
2000-12-28,49.88,50.06,48.5,48.75,89100,1.16742336922402,1.17163620415706,1.13512496807067,1.1409761276999,3806937.66902586,0.0,1.0
2000-12-29,49.94,49.94,49.5,49.75,91200,1.16882764753503,1.16882764753503,1.15852960658759,1.16438076621682,3896663.47267295,0.0,1.0
2001-01-02,49.56,50.13,49.44,50.13,200100,1.1599338848986,1.17327452885325,1.15712532827657,1.17327452885325,8549587.29037123,0.0,1.0
2001-01-03,49.81,49.94,49.5,49.5,227400,1.16578504452783,1.16882764753503,1.15852960658759,1.15852960658759,9716022.7377832,0.0,1.0
2001-01-04,49.75,49.94,49.5,49.81,214700,1.16438076621682,1.16882764753503,1.15852960658759,1.16578504452783,9173395.25858419,0.0,1.0
2001-01-05,47.88,49.63,47.69,49.63,235900,1.12061409219018,1.16157220959479,1.11616721087196,1.16157220959479,10079198.609688,0.0,1.0
2001-01-08,47.63,48.38,47.5,47.94,91700,1.11476293256095,1.13231641144864,1.11172032955375,1.12201837050119,3918026.75925556,0.0,1.0
2001-01-09,47.75,47.81,47.56,47.56,113300,1.11757148918298,1.11897576749399,1.11312460786476,1.11312460786476,4840920.73962546,0.0,1.0
2001-01-10,47.38,47.75,47.06,47.75,129800,1.10891177293172,1.11757148918298,1.1014222886063,1.11757148918298,5545909.19685247,0.0,1.0
2001-01-11,47.13,47.75,47.0,47.38,226300,1.10306061330248,1.11757148918298,1.10001801029529,1.10891177293172,9669023.50730142,0.0,1.0
2001-01-12,47.13,47.38,47.0,47.13,217100,1.10306061330248,1.10891177293172,1.10001801029529,1.10306061330248,9275939.0341809,0.0,1.0
2001-01-16,46.75,47.38,46.5,47.13,262700,1.09416685066605,1.10891177293172,1.08831569103682,1.10306061330248,11224270.7705174,0.0,1.0
2001-01-17,46.38,46.75,45.75,46.75,433000,1.08550713441479,1.09416685066605,1.07076221214913,1.09416685066605,18500606.1805635,0.0,1.0
2001-01-18,46.38,46.63,46.25,46.5,279800,1.08550713441479,1.09135829404402,1.08246453140759,1.08831569103682,11954895.1716436,0.0,1.0
2001-01-19,46.5,46.63,46.19,46.31,276600,1.08831569103682,1.09135829404402,1.08106025309658,1.08386880971861,11818170.1375147,0.0,1.0
2001-01-22,47.0,47.0,46.44,46.5,114600,1.10001801029529,1.10001801029529,1.08691141272581,1.08831569103682,4896465.28474031,0.0,1.0
2001-01-23,47.63,47.63,47.22,47.5,294400,1.11476293256095,1.11476293256095,1.10516703076901,1.11172032955375,12578703.1398564,0.0,1.0
2001-01-24,47.94,48.25,47.75,47.75,136800,1.12201837050119,1.12927380844144,1.11757148918298,1.11757148918298,5844995.20900941,0.0,1.0
2001-01-25,48.0,48.13,47.75,47.94,68500,1.12342264881221,1.12646525181941,1.11757148918298,1.12201837050119,2926770.26182122,0.0,1.0
2001-01-26,47.31,48.06,47.25,47.88,414700,1.10727344823553,1.12482692712322,1.10586916992452,1.12061409219018,17718709.8916389,0.0,1.0
2001-01-29,46.5,47.14,46.38,46.85,264600,1.08831569103682,1.10329465968765,1.08550713441479,1.09650731451775,11305451.2595314,0.0,1.0
2001-01-30,46.83,46.88,46.25,46.5,324300,1.09603922174741,1.09720945367325,1.08246453140759,1.08831569103682,13856227.6774982,0.0,1.0
2001-01-31,46.1,46.61,45.91,46.6,229300,1.09720945367325,1.10934777951649,1.09268733228067,1.10910977312741,9634195.15263124,0.78,1.0
2001-02-01,46.2,46.35,45.9,46.35,156200,1.09958951756409,1.10315961340033,1.09244932589159,1.10315961340033,6562849.03114256,0.0,1.0
2001-02-02,46.25,46.35,46.02,46.2,102600,1.1007795495095,1.10315961340033,1.09530540256059,1.09958951756409,4310808.64657637,0.0,1.0
2001-02-05,46.05,46.65,46.05,46.08,71700,1.09601942172784,1.11029980507283,1.09601942172784,1.09673344089509,3012524.17114547,0.0,1.0
2001-02-06,45.06,45.9,44.0,45.8,1660800,1.07245678920861,1.09244932589159,1.0472281119658,1.09006926200076,69779639.3784993,0.0,1.0
2001-02-07,44.22,45.1,44.19,44.6,535900,1.05246425252563,1.07340881476494,1.05175023335838,1.06150849531078,22516202.2777804,0.0,1.0
2001-02-08,43.88,44.3,43.8,44.15,476300,1.0443720352968,1.05436830363829,1.04246798418413,1.05079820780204,20012067.820315,0.0,1.0
2001-02-09,43.1,43.95,42.49,43.9,901900,1.02580753694831,1.04603808002038,1.01128914721424,1.04484804807496,37893940.724632,0.0,1.0
2001-02-12,42.64,43.19,41.91,43.1,591300,1.01485924305049,1.02794959445006,0.997484776647421,1.02580753694831,24843870.8842164,0.0,1.0
2001-02-13,42.65,43.1,42.5,42.64,612500,1.01509724943957,1.02580753694831,1.01152715360333,1.01485924305049,25734603.275127,0.0,1.0
2001-02-14,42.93,42.95,42.65,42.7,199700,1.0217614283339,1.02223744111207,1.01509724943957,1.01628728138499,8390531.05966181,0.0,1.0
2001-02-15,42.75,42.98,42.65,42.85,299500,1.0174773133304,1.02295146027932,1.01509724943957,1.01985737722124,12583695.8055519,0.0,1.0
2001-02-16,43.55,43.7,42.85,42.85,414400,1.03651782445705,1.0400879202933,1.01985737722124,1.01985737722124,17411297.3015717,0.0,1.0
2001-02-20,43.6,44.25,43.41,44.25,291900,1.03770785640247,1.05317827169287,1.03318573500989,1.05317827169287,12264376.6465462,0.0,1.0
2001-02-21,43.2,43.51,42.8,43.5,264200,1.02818760083915,1.03556579890072,1.01866734527582,1.03532779251164,11100542.3433282,0.0,1.0
2001-02-22,42.23,43.6,42.11,43.6,356500,1.00510098109808,1.03770785640247,1.00224490442908,1.03770785640247,14978589.4980943,0.0,1.0
2001-02-23,43.0,43.45,42.24,42.24,547200,1.02342747305748,1.03413776056622,1.00533898748716,1.00533898748716,22990979.4484074,0.0,1.0
2001-02-26,43.24,43.24,42.65,43.01,478400,1.02913962639548,1.02913962639548,1.01509724943957,1.02366547944657,20100300.7458297,0.0,1.0
2001-02-27,43.45,43.45,43.09,43.25,267900,1.03413776056622,1.03413776056622,1.02556953055923,1.02937763278456,11256000.3549494,0.0,1.0
2001-02-28,44.0,44.1,43.56,44.0,478800,1.0472281119658,1.04960817585663,1.03675583084614,1.0472281119658,20117107.0173563,0.0,1.0
2001-03-01,44.6,45.0,44.01,45.0,250700,1.06150849531078,1.07102875087411,1.04746611835488,1.07102875087411,10533330.6793051,0.0,1.0
2001-03-02,45.29,45.9,45.17,45.3,405500,1.07793093615752,1.09244932589159,1.07507485948852,1.0781689425466,17037357.7601045,0.0,1.0
2001-03-05,44.7,45.26,44.59,45.25,338800,1.06388855920162,1.07721691699027,1.0612704889217,1.07697891060119,14234911.9830416,0.0,1.0
2001-03-06,44.65,45.0,44.41,45.0,278900,1.0626985272562,1.07102875087411,1.0569863739182,1.07102875087411,11718172.8219313,0.0,1.0
2001-03-07,44.0,44.65,43.9,44.65,422500,1.0472281119658,1.0626985272562,1.04484804807496,1.0626985272562,17751624.2999855,0.0,1.0
2001-03-08,43.33,44.2,43.0,44.2,1295200,1.03128168389723,1.05198823974746,1.02342747305748,1.05198823974746,54418707.2031744,0.0,1.0
2001-03-09,43.06,43.34,43.05,43.34,304700,1.02485551139198,1.03151969028631,1.0246175050029,1.03151969028631,12802177.3353979,0.0,1.0
2001-03-12,43.07,43.16,43.0,43.06,129300,1.02509351778106,1.02723557528281,1.02342747305748,1.02485551139198,5432627.27097785,0.0,1.0
2001-03-13,43.04,43.2,42.85,43.07,312600,1.02437949861382,1.02818760083915,1.01985737722124,1.02509351778106,13134101.1980484,0.0,1.0
2001-03-14,42.87,43.15,42.83,43.04,130900,1.0203333899994,1.02699756889373,1.01938136444307,1.02437949861382,5499852.35708429,0.0,1.0
2001-03-15,42.75,42.9,42.55,42.8,326600,1.0174773133304,1.02104740916665,1.01271718554874,1.01866734527582,13722320.70148,0.0,1.0
2001-03-16,42.66,42.95,42.58,42.76,80100,1.01533525582866,1.02223744111207,1.01343120471599,1.01771531971949,3365455.87320434,0.0,1.0
2001-03-19,41.0,42.75,39.25,42.66,2160400,0.975826195240855,1.0174773133304,0.934175077151307,1.01533525582866,90770672.5152397,0.0,1.0
2001-03-20,41.3,41.74,40.8,40.8,509700,0.982966386913349,0.993438668033008,0.971066067459193,0.971066067459193,21415391.4927873,0.0,1.0
2001-03-21,41.25,41.75,41.0,41.75,243700,0.981776354967934,0.993676674422091,0.975826195240855,0.993676674422091,10239220.9275893,0.0,1.0
2001-03-22,41.0,41.3,40.5,41.26,247200,0.975826195240855,0.982966386913349,0.963925875786699,0.982014361357017,10386275.8034472,0.0,1.0
2001-03-23,41.5,41.7,40.99,40.99,537200,0.987726514695012,0.992486642476675,0.975588188851772,0.975588188851772,22570822.660242,0.0,1.0
2001-03-26,42.47,42.75,41.5,41.5,275000,1.01081313443608,1.0174773133304,0.987726514695012,0.987726514695012,11554311.6745468,0.0,1.0
2001-03-27,42.49,42.55,41.85,42.48,219500,1.01128914721424,1.01271718554874,0.996056738312922,1.01105114082516,9222441.5002292,0.0,1.0
2001-03-28,42.65,42.7,42.05,42.45,349300,1.01509724943957,1.01628728138499,1.00081686609458,1.01033712165791,14676076.6106153,0.0,1.0
2001-03-29,42.81,42.84,42.2,42.4,234700,1.0189053516649,1.01961937083215,1.00438696193083,1.00914708971249,9861079.81824051,0.0,1.0
2001-03-30,44.45,44.45,42.72,42.83,211100,1.05793839947454,1.05793839947454,1.01676329416315,1.01938136444307,8869509.79817026,0.0,1.0
2001-04-02,43.95,44.0,42.76,44.0,313400,1.04603808002038,1.0472281119658,1.01771531971949,1.0472281119658,13167713.7411017,0.0,1.0
2001-04-03,43.43,43.95,43.3,43.95,334200,1.03366174778806,1.04603808002038,1.03056766472998,1.04603808002038,14041639.8604856,0.0,1.0
2001-04-04,43.05,43.7,43.0,43.45,332100,1.0246175050029,1.0400879202933,1.02342747305748,1.03413776056622,13953406.9349709,0.0,1.0
2001-04-05,43.6,43.95,43.0,43.0,253300,1.03770785640247,1.04603808002038,1.02342747305748,1.02342747305748,10642571.444228,0.0,1.0
2001-04-06,43.54,43.65,43.16,43.6,168800,1.03627981806797,1.03889788834789,1.02723557528281,1.03770785640247,7092246.58423092,0.0,1.0
2001-04-09,43.32,43.4,43.17,43.2,145300,1.03104367750814,1.03294772862081,1.0274735816719,1.02818760083915,6104878.13204238,0.0,1.0
2001-04-10,43.65,43.81,43.15,43.3,255000,1.03889788834789,1.04270599057322,1.02699756889373,1.03056766472998,10713998.0982161,0.0,1.0
2001-04-11,43.0,43.65,42.7,43.65,303800,1.02342747305748,1.03889788834789,1.01628728138499,1.03889788834789,12764363.224463,0.0,1.0
2001-04-12,43.3,43.3,42.9,43.0,72000,1.03056766472998,1.03056766472998,1.02104740916665,1.02342747305748,3025128.87479042,0.0,1.0
2001-04-16,43.25,43.8,42.9,43.15,109800,1.02937763278456,1.04246798418413,1.02104740916665,1.02699756889373,4613321.53405542,0.0,1.0
2001-04-17,43.4,43.41,43.1,43.25,395100,1.03294772862081,1.03318573500989,1.02580753694831,1.02937763278456,16600394.7004125,0.0,1.0
2001-04-18,43.75,43.79,43.4,43.55,441700,1.04127795223872,1.04222997779505,1.03294772862081,1.03651782445705,18558325.3332629,0.0,1.0
2001-04-19,43.73,43.95,43.63,43.95,192400,1.04080193946055,1.04603808002038,1.03842187556972,1.04603808002038,8083816.60430112,0.0,1.0
2001-04-20,43.71,43.89,43.58,43.75,203700,1.04032592668239,1.04461004168588,1.0372318436243,1.04127795223872,8558593.7749279,0.0,1.0
2001-04-23,43.75,43.75,43.6,43.75,79100,1.04127795223872,1.04127795223872,1.03770785640247,1.04127795223872,3323440.19438782,0.0,1.0
2001-04-24,43.46,43.8,43.41,43.8,110900,1.03437576695531,1.04246798418413,1.03318573500989,1.04246798418413,4659538.78075359,0.0,1.0
2001-04-25,43.75,43.75,43.4,43.6,203900,1.04127795223872,1.04127795223872,1.03294772862081,1.03770785640247,8566996.91069122,0.0,1.0
2001-04-26,43.79,43.98,43.73,43.75,265400,1.04222997779505,1.04675209918763,1.04080193946055,1.04127795223872,11150961.1579081,0.0,1.0
2001-04-27,44.63,44.9,42.95,43.79,252300,1.06222251447803,1.06864868698328,1.02223744111207,1.04222997779505,10600555.7654115,0.0,1.0
2001-04-30,44.58,44.73,44.45,44.63,178800,1.06103248253262,1.06460257836886,1.05793839947454,1.06222251447803,7512403.37239623,0.0,1.0
2001-05-01,44.52,44.7,43.7,44.7,173800,1.05960444419812,1.06388855920162,1.0400879202933,1.06388855920162,7302324.97831357,0.0,1.0
2001-05-02,43.67,44.25,43.59,44.25,199800,1.05793839947454,1.07198933310621,1.05600033966327,1.07198933310621,8247423.48357304,0.78,1.0
2001-05-03,43.76,43.88,43.25,43.67,247600,1.06011871676221,1.06302580647911,1.04776358546539,1.05793839947454,10220530.8034669,0.0,1.0
2001-05-04,44.0,44.35,43.5,43.78,369700,1.06593289619601,1.07441190787029,1.0538200223756,1.06060323171503,15260622.9323171,0.0,1.0
2001-05-07,43.73,44.25,43.51,44.25,108800,1.05939194433299,1.07198933310621,1.05406227985201,1.07198933310621,4491089.46452826,0.0,1.0
2001-05-08,43.51,43.75,43.5,43.74,71800,1.05406227985201,1.0598764592858,1.0538200223756,1.05963420180939,2963788.81942214,0.0,1.0
2001-05-09,44.11,44.3,43.51,43.52,168500,1.0685977284365,1.07320062048825,1.05406227985201,1.05430453732841,6955409.69460489,0.0,1.0
2001-05-10,43.92,44.11,43.62,44.11,108800,1.06399483638474,1.0685977284365,1.0567271120925,1.0685977284365,4491089.46452828,0.0,1.0
2001-05-11,44.08,44.16,43.95,43.95,85500,1.06787095600727,1.06980901581854,1.06472160881397,1.06472160881397,3529302.84206956,0.0,1.0
2001-05-14,44.45,44.49,44.18,44.25,117400,1.07683448263438,1.07780351254001,1.07029353077135,1.07198933310621,4846083.66852589,0.0,1.0
2001-05-15,44.68,44.89,44.38,44.46,125800,1.08240640459176,1.08749381159634,1.07513868029952,1.07707674011078,5192822.19336084,0.0,1.0
2001-05-16,44.89,45.0,44.45,44.68,68800,1.08749381159634,1.09015864383683,1.07683448263438,1.08240640459176,2839953.6319811,0.0,1.0
2001-05-17,45.25,45.25,44.93,44.95,84200,1.09621508074703,1.09621508074703,1.08846284150197,1.08894735645478,3475640.92751177,0.0,1.0
2001-05-18,45.55,45.56,45.17,45.25,118900,1.10348280503928,1.10372506251568,1.09427702093576,1.09621508074703,4908001.26224641,0.0,1.0
2001-05-21,45.56,45.63,45.15,45.45,49200,1.10372506251568,1.10542086485054,1.09379250598295,1.10106023027519,2030897.07403301,0.0,1.0
2001-05-22,45.85,46.0,45.55,45.6,192900,1.11075052933152,1.11438439147764,1.10348280503928,1.10469409242132,7962602.55245869,0.0,1.0
2001-05-23,46.18,46.18,45.75,45.8,172800,1.11874502605299,1.11874502605299,1.10832795456744,1.10953924194948,7132906.79660374,0.0,1.0
2001-05-24,45.95,46.05,45.81,45.93,336600,1.1131731040956,1.11559567885968,1.10978149942589,1.11268858914279,13894308.0308844,0.0,1.0
2001-05-25,45.98,45.99,45.05,45.95,109000,1.11389987652483,1.11414213400124,1.09136993121887,1.1131731040956,4499345.143691,0.0,1.0
2001-05-29,45.7,45.99,45.65,45.99,94600,1.1071166671854,1.11414213400124,1.10590537980336,1.11414213400124,3904936.24397403,0.0,1.0
2001-05-30,45.28,45.8,45.2,45.2,74000,1.09694185317625,1.10953924194948,1.09500379336499,1.09500379336499,3054601.29021226,0.0,1.0
2001-05-31,45.87,46.0,45.3,45.3,90300,1.11123504428434,1.11438439147764,1.09742636812907,1.09742636812907,3727439.14197521,0.0,1.0
2001-06-01,45.85,45.9,45.3,45.9,102200,1.11075052933152,1.11196181671356,1.09742636812907,1.11196181671356,4218652.052158,0.0,1.0
2001-06-04,46.09,46.21,45.7,45.85,94500,1.11656470876532,1.11947179848222,1.1071166671854,1.11075052933152,3900808.40439266,0.0,1.0
2001-06-05,46.05,46.15,45.85,46.0,103000,1.11559567885968,1.11801825362377,1.11075052933152,1.11438439147764,4251674.76880896,0.0,1.0
2001-06-06,46.06,46.12,45.9,46.05,82400,1.11583793633609,1.11729148119454,1.11196181671356,1.11559567885968,3401339.81504716,0.0,1.0
2001-06-07,46.3,46.39,46.06,46.1,47700,1.12165211576989,1.12383243305756,1.11583793633609,1.11680696624173,1968979.48031249,0.0,1.0
2001-06-08,46.21,46.45,45.99,46.3,57300,1.11947179848222,1.12528597791601,1.11414213400124,1.12165211576989,2365252.0801238,0.0,1.0
2001-06-11,46.8,46.99,46.22,46.22,71400,1.1337649895903,1.13836788164205,1.11971405595862,1.11971405595862,2947277.46109668,0.0,1.0
2001-06-12,47.0,47.25,46.68,46.85,323800,1.13861013911846,1.14466657602867,1.1308578998734,1.13497627697234,13365944.5644693,0.0,1.0
2001-06-13,47.25,47.25,46.85,46.85,86500,1.14466657602867,1.14466657602867,1.13497627697234,1.13497627697234,3570581.23788322,0.0,1.0
2001-06-14,47.6,48.0,46.85,47.2,105700,1.15314558770295,1.16283588675928,1.13497627697234,1.14345528864663,4363126.43750588,0.0,1.0
2001-06-15,47.45,47.55,47.0,47.55,183900,1.14951172555683,1.15193430032091,1.13861013911846,1.15193430032091,7591096.99013557,0.0,1.0
2001-06-18,47.25,47.45,46.94,47.25,126000,1.14466657602867,1.14951172555683,1.13715659426001,1.14466657602867,5201077.87252354,0.0,1.0
2001-06-19,47.07,47.25,46.85,47.05,124900,1.14030594145332,1.14466657602867,1.13497627697234,1.1398214265005,5155671.6371285,0.0,1.0
2001-06-20,47.7,47.7,47.0,47.3,290100,1.15556816246704,1.15556816246704,1.13861013911846,1.14587786341071,11974862.6255482,0.0,1.0
2001-06-21,47.56,47.91,47.48,47.7,52800,1.15217655779732,1.16065556947161,1.15023849798606,1.15556816246704,2179499.29896225,0.0,1.0
2001-06-22,47.62,48.0,47.62,48.0,102200,1.15363010265577,1.16283588675928,1.15363010265577,1.16283588675928,4218652.05215799,0.0,1.0
2001-06-25,47.82,47.95,47.53,47.7,55600,1.15847525218393,1.16162459937724,1.1514497853681,1.15556816246704,2295078.80724056,0.0,1.0
2001-06-26,48.25,48.4,47.66,47.9,190500,1.16889232366949,1.17252618581561,1.1545991325614,1.1604133119952,7863534.40250582,0.0,1.0
2001-06-27,47.75,48.2,47.62,48.15,181100,1.15677944984908,1.16768103628744,1.15363010265577,1.1664697489054,7475517.48185724,0.0,1.0
2001-06-28,48.02,48.3,47.85,47.85,211900,1.1633204017121,1.17010361105153,1.15920202461316,1.15920202461316,8746892.07291856,0.0,1.0
2001-06-29,48.2,48.4,47.81,48.02,236200,1.16768103628744,1.17252618581561,1.15823299470753,1.1633204017121,9749957.09119102,0.0,1.0
2001-07-02,48.75,48.75,48.16,48.2,100800,1.18100519748989,1.18100519748989,1.16671200638181,1.16768103628744,4160862.29801886,0.0,1.0
2001-07-03,48.9,49.0,48.47,48.5,47300,1.18463905963602,1.1870616344001,1.17422198815047,1.17494876057969,1952468.12198701,0.0,1.0
2001-07-05,48.6,48.9,47.61,48.65,185900,1.17737133534377,1.18463905963602,1.15338784517936,1.17858262272581,7673653.78176294,0.0,1.0
2001-07-06,48.65,48.75,47.75,48.05,210500,1.17858262272581,1.18100519748989,1.15677944984908,1.16404717414132,8689102.31877945,0.0,1.0
2001-07-09,48.07,48.8,47.3,48.8,96100,1.16453168909414,1.18221648487194,1.14587786341071,1.18221648487194,3966853.83769455,0.0,1.0
2001-07-10,47.9,48.23,47.75,48.07,131000,1.1604133119952,1.16840780871667,1.15677944984908,1.16453168909414,5407469.85159194,0.0,1.0
2001-07-11,47.4,47.93,47.0,47.91,268400,1.14830043817479,1.16114008442442,1.13861013911846,1.16065556947161,11079121.4363914,0.0,1.0
2001-07-12,47.55,47.68,47.23,47.4,126100,1.15193430032091,1.15508364751422,1.14418206107585,1.14830043817479,5205205.71210493,0.0,1.0
2001-07-13,47.6,47.7,47.43,47.7,342200,1.15314558770295,1.15556816246704,1.14902721060401,1.15556816246704,14125467.047441,0.0,1.0
2001-07-16,47.71,47.82,47.6,47.7,195200,1.15581041994344,1.15847525218393,1.15314558770295,1.15556816246704,8057542.86283016,0.0,1.0
2001-07-17,48.1,48.15,47.58,47.75,93100,1.16525846152336,1.1664697489054,1.15266107275014,1.15677944984908,3843018.65025352,0.0,1.0
2001-07-18,48.1,48.28,48.0,48.1,178000,1.16525846152336,1.16961909609871,1.16283588675928,1.16525846152336,7347554.45483488,0.0,1.0
2001-07-19,48.34,48.5,48.1,48.18,178100,1.17107264095716,1.17494876057969,1.16525846152336,1.16719652133463,7351682.29441622,0.0,1.0
2001-07-20,48.45,48.5,48.3,48.34,145600,1.17373747319765,1.17494876057969,1.17010361105153,1.17107264095716,6010134.43047166,0.0,1.0
2001-07-23,48.44,48.55,48.25,48.55,143600,1.17349521572124,1.17616004796173,1.16889232366949,1.17616004796173,5927577.63884431,0.0,1.0
2001-07-24,48.27,48.48,48.26,48.45,83200,1.1693768386223,1.17446424562687,1.16913458114589,1.17373747319765,3434362.5316981,0.0,1.0
2001-07-25,47.95,48.4,47.7,48.4,204500,1.16162459937724,1.17252618581561,1.15556816246704,1.17252618581561,8441431.94389735,0.0,1.0
2001-07-26,48.37,48.45,47.85,47.95,386900,1.17179941338638,1.17373747319765,1.15920202461316,1.16162459937724,15970611.3403125,0.0,1.0
2001-07-27,46.45,47.75,46.01,47.75,690300,1.12528597791601,1.15677944984908,1.11462664895405,1.15677944984908,28494476.6301827,0.0,1.0
2001-07-30,46.18,46.66,46.1,46.5,290000,1.11874502605299,1.13037338492058,1.11680696624173,1.12649726529805,11970734.7859669,0.0,1.0
2001-07-31,46.22,46.34,45.95,46.1,194700,1.11971405595862,1.12262114567552,1.1131731040956,1.11680696624173,8036903.66492333,0.0,1.0
2001-08-01,45.52,45.66,45.47,45.47,134500,1.12165211576989,1.12510183668834,1.12042007258473,1.12042007258473,5458412.56296978,0.78,1.0
2001-08-02,45.5,45.75,45.34,45.75,327800,1.12115929849583,1.12731951442163,1.11721676030331,1.12731951442163,13303105.1162936,0.0,1.0
2001-08-03,45.55,45.75,45.5,45.75,362400,1.12239134168099,1.12731951442163,1.12115929849583,1.12731951442163,14707276.6752434,0.0,1.0
2001-08-06,45.59,45.75,45.45,45.55,156300,1.12337697622911,1.12731951442163,1.11992725531067,1.12239134168099,6343121.81109427,0.0,1.0
2001-08-07,45.65,45.8,45.45,45.69,293600,1.12485542805131,1.12855155760679,1.11992725531067,1.12584106259943,11915166.754557,0.0,1.0
2001-08-08,46.48,46.5,45.8,46.0,187100,1.14530734492497,1.14580016219903,1.12855155760679,1.13347973034743,7593077.99651779,0.0,1.0
2001-08-09,46.48,46.56,46.15,46.47,103100,1.14530734492497,1.14727861402122,1.13717585990291,1.14506093628793,4184106.58172626,0.0,1.0
2001-08-10,47.0,47.23,46.35,46.6,347300,1.15812059405063,1.16378799270237,1.14210403264355,1.14826424856935,14094473.4804417,0.0,1.0
2001-08-13,46.83,47.25,46.35,47.2,349400,1.15393164722109,1.16428080997643,1.14210403264355,1.16304876679127,14179697.7658114,0.0,1.0
2001-08-14,46.98,47.0,46.65,46.95,254200,1.15762777677657,1.15812059405063,1.14949629175451,1.15688855086547,10316196.8290477,0.0,1.0
2001-08-15,47.0,47.1,46.7,47.1,226900,1.15812059405063,1.16058468042095,1.15072833493967,1.16058468042095,9208281.11924049,0.0,1.0
2001-08-16,47.3,47.39,46.92,47.0,244800,1.16551285316159,1.16773053089488,1.15614932495438,1.15812059405063,9934716.69453537,0.0,1.0
2001-08-17,47.68,47.68,47.21,47.3,136900,1.17487638136881,1.17487638136881,1.16329517542831,1.16551285316159,5555811.74624955,0.0,1.0
2001-08-20,47.95,47.95,47.39,47.68,78300,1.18152941456868,1.18152941456868,1.16773053089488,1.17487638136881,3177648.3545021,0.0,1.0
2001-08-21,48.89,48.95,47.9,47.97,269900,1.20469182644969,1.20617027827188,1.18029737138352,1.18202223184274,10953349.8196695,0.0,1.0
2001-08-22,48.8,48.97,48.49,48.7,101700,1.2024741487164,1.20666309554595,1.19483548096841,1.20001006234608,4127290.39147976,0.0,1.0
2001-08-23,49.2,49.2,48.46,48.95,131400,1.21233049419768,1.21233049419768,1.19409625505731,1.20617027827188,5332605.28456678,0.0,1.0
2001-08-24,48.6,49.0,48.33,49.0,130400,1.19754597597576,1.20740232145704,1.1908929427759,1.20740232145704,5292022.29153353,0.0,1.0
2001-08-27,48.88,48.89,48.35,48.6,147400,1.20444541781266,1.20469182644969,1.19138576004996,1.19754597597576,5981933.17309847,0.0,1.0
2001-08-28,48.64,49.08,48.5,48.63,64800,1.19853161052389,1.2093735905533,1.19508188960544,1.19828520188686,2629777.94855347,0.0,1.0
2001-08-29,48.48,48.48,48.15,48.15,98800,1.19458907233138,1.19458907233138,1.18645758730932,1.18645758730932,4009599.71168337,0.0,1.0
2001-08-30,48.33,48.75,48.04,48.75,80600,1.1908929427759,1.20124210553124,1.18374709230197,1.20124210553124,3270989.23847853,0.0,1.0
2001-08-31,48.0,48.61,47.99,48.34,72500,1.18276145775384,1.19779238461279,1.18251504911681,1.19113935141293,2942266.99490936,0.0,1.0
2001-09-04,47.84,48.0,47.75,48.0,116000,1.17881891956133,1.18276145775384,1.17660124182804,1.18276145775384,4707627.19185496,0.0,1.0
2001-09-05,47.75,47.9,47.71,47.84,135800,1.17660124182804,1.18029737138352,1.17561560727991,1.17881891956133,5511170.45391297,0.0,1.0
2001-09-06,47.34,47.86,47.32,47.85,90200,1.16649848770972,1.17931173683539,1.16600567043566,1.17906532819836,3660585.97159759,0.0,1.0
2001-09-07,47.06,47.34,46.79,47.34,106300,1.15959904587283,1.16649848770972,1.15294601267296,1.16649848770972,4313972.1594326,0.0,1.0
2001-09-10,47.15,47.69,47.1,47.65,112800,1.16181672360611,1.17512279000584,1.16058468042095,1.17413715545772,4577761.61414865,0.0,1.0
2001-09-17,45.7,46.8,45.7,46.8,63200,1.12608747123647,1.15319242130999,1.12608747123647,1.15319242130999,2564845.15970029,0.0,1.0
2001-09-18,46.6,47.15,45.8,45.8,168700,1.14826424856935,1.16181672360611,1.12855155760679,1.12855155760679,6846350.92470634,0.0,1.0
2001-09-19,46.3,46.89,45.99,46.89,307100,1.14087198945839,1.15541009904328,1.1332333217104,1.15541009904328,12463037.1605057,0.0,1.0
2001-09-20,45.74,46.62,45.6,46.62,382800,1.12707310578459,1.14875706584341,1.12362338486615,1.14875706584341,15535169.7331215,0.0,1.0
2001-09-21,44.35,45.4,43.5,45.4,235100,1.09282230523714,1.1186952121255,1.07187757108942,1.1186952121255,9541061.66211298,0.0,1.0
2001-09-24,43.63,44.75,43.4,44.75,209500,1.07508088337083,1.10267865071842,1.0694134847191,1.10267865071842,8502137.04046224,0.0,1.0
2001-09-25,44.4,44.58,43.51,43.63,202200,1.0940543484223,1.09848970388888,1.07212397972645,1.07508088337083,8205881.19131963,0.0,1.0
2001-09-26,44.5,44.91,44.25,44.91,224300,1.09651843479262,1.10662118891093,1.09035821886682,1.10662118891093,9102765.33735407,0.0,1.0
2001-09-27,44.7,44.75,44.4,44.65,303900,1.10144660753326,1.10267865071842,1.0940543484223,1.1002145643481,12333171.5827994,0.0,1.0
2001-09-28,45.26,45.3,44.75,44.75,251800,1.11524549120706,1.11623112575518,1.10267865071842,1.10267865071842,10218797.6457679,0.0,1.0
2001-10-01,45.1,45.35,44.9,45.1,594200,1.11130295301454,1.11746316894034,1.1063747802739,1.11130295301454,24114414.4603469,0.0,1.0
2001-10-02,44.36,45.3,43.91,45.25,261100,1.09306871387417,1.11623112575518,1.08198032520773,1.11499908257002,10596219.480977,0.0,1.0
2001-10-03,42.8,44.26,42.47,44.26,484700,1.05462896649717,1.09060462750385,1.04649748147511,1.09060462750385,19670576.7232079,0.0,1.0
2001-10-04,43.15,44.01,42.9,44.01,660700,1.06325326879329,1.08444441157805,1.05709305286749,1.08444441157805,26813183.4970569,0.0,1.0
2001-10-05,43.05,43.2,42.85,43.2,267800,1.06078918242297,1.06448531197845,1.05586100968233,1.06448531197845,10868125.5342997,0.0,1.0
2001-10-08,42.9,43.11,42.5,43.11,293600,1.05709305286749,1.06226763424517,1.04723670738621,1.06226763424517,11915166.7545571,0.0,1.0
2001-10-09,43.2,43.21,43.0,43.21,218800,1.06448531197845,1.06473172061549,1.05955713923781,1.06473172061549,8879558.87567132,0.0,1.0
2001-10-10,42.9,43.2,42.64,43.0,586900,1.05709305286749,1.06448531197845,1.05068642830466,1.05955713923781,23818158.6112043,0.0,1.0
2001-10-11,43.08,43.35,42.75,42.9,284700,1.06152840833407,1.06818144153393,1.05339692331201,1.05709305286749,11553978.1165613,0.0,1.0
2001-10-12,43.2,43.3,42.5,42.6,118600,1.06448531197845,1.06694939834877,1.04723670738621,1.04970079375653,4813142.9737414,0.0,1.0
2001-10-15,43.65,43.7,43.05,43.15,188400,1.0755737006449,1.07680574383006,1.06078918242297,1.06325326879329,7645835.88746099,0.0,1.0
2001-10-16,43.0,43.56,42.86,43.55,162100,1.05955713923781,1.07335602291161,1.05610741831936,1.07310961427458,6578503.17068702,0.0,1.0
2001-10-17,42.91,43.15,42.9,43.01,216100,1.05733946150452,1.06325326879329,1.05709305286749,1.05980354787485,8769984.7944816,0.0,1.0
2001-10-18,42.76,43.0,42.67,42.91,153600,1.05364333194904,1.05955713923781,1.05142565421576,1.05733946150452,6233547.72990455,0.0,1.0
2001-10-19,42.65,42.85,42.51,42.85,246900,1.05093283694169,1.05586100968233,1.04748311602324,1.05586100968233,10019940.9799051,0.0,1.0
2001-10-22,41.84,42.61,41.3,42.6,371200,1.0309737373421,1.04994720239356,1.01766767094236,1.04970079375653,15064407.0139359,0.0,1.0
2001-10-23,42.15,42.17,41.5,41.75,340300,1.03861240509009,1.03910522236415,1.02259584368301,1.02875605960881,13810392.529209,0.0,1.0
2001-10-24,41.75,42.15,41.65,42.15,315500,1.02875605960881,1.03861240509009,1.02629197323849,1.03861240509009,12803934.3019848,0.0,1.0
2001-10-25,41.8,41.95,41.62,41.75,371600,1.02998810279397,1.03368423234945,1.02555274732739,1.02875605960881,15080640.2111492,0.0,1.0
2001-10-26,41.88,41.95,41.52,41.75,154700,1.03195937189022,1.03368423234945,1.02308866095707,1.02875605960881,6278189.0222411,0.0,1.0
2001-10-29,41.93,41.96,41.5,41.8,173100,1.03319141507538,1.03393064098648,1.02259584368301,1.02998810279397,7024916.09405258,0.0,1.0
2001-10-30,41.48,41.95,41.3,41.95,238200,1.02210302640894,1.03368423234945,1.01766767094236,1.03368423234945,9666868.94051601,0.0,1.0
2001-10-31,41.97,42.0,40.7,40.7,333800,1.05339692331201,1.05414988751738,1.02152143861803,1.02152143861803,13299436.9833093,0.78,1.0
2001-11-01,42.4,42.4,41.71,41.72,386800,1.06418941025564,1.06418941025564,1.04687123353214,1.0471222216006,15411091.1478252,0.0,1.0
2001-11-02,42.03,42.4,42.0,42.4,114100,1.05490285172275,1.06418941025564,1.05414988751738,1.06418941025564,4546032.83341999,0.0,1.0
2001-11-05,41.85,42.3,41.78,42.0,79200,1.05038506649053,1.06167952957108,1.04862815001134,1.05414988751738,3155528.48735201,0.0,1.0
2001-11-06,42.0,42.4,41.7,41.86,189400,1.05414988751738,1.06418941025564,1.04662024546369,1.05063605455899,7546175.44828875,0.0,1.0
2001-11-07,42.8,43.4,42.15,43.4,277900,1.0742289329939,1.08928821710129,1.05791470854423,1.08928821710129,11072239.4777162,0.0,1.0
2001-11-08,43.44,43.45,42.79,42.81,144600,1.09029216937512,1.09054315744358,1.07397794492545,1.07447992106236,5761230.04130175,0.0,1.0
2001-11-09,43.15,43.44,41.64,43.44,250500,1.08301351538988,1.09029216937512,1.04511431705295,1.09029216937512,9980554.11719288,0.0,1.0
2001-11-12,43.68,43.75,42.91,43.2,138300,1.09631588301808,1.09807279949727,1.07698980174692,1.08426845573216,5510222.09344419,0.0,1.0
2001-11-13,44.0,44.15,43.45,43.55,178800,1.10434750120869,1.10811232223553,1.09054315744358,1.09305303812814,7123844.61538554,0.0,1.0
2001-11-14,44.43,44.5,43.95,44.4,267000,1.11513998815232,1.11689690463151,1.1030925608664,1.11438702394695,10637955.8853912,0.0,1.0
2001-11-15,44.99,44.99,44.25,44.43,154600,1.12919531998588,1.12919531998588,1.1106222029201,1.11513998815232,6159655.35536135,0.0,1.0
2001-11-16,44.64,44.95,44.41,44.74,105900,1.1204107375899,1.12819136771205,1.1146380120154,1.12292061827447,4219324.07589113,0.0,1.0
2001-11-19,44.54,44.9,44.3,44.85,259600,1.11790085690534,1.12693642736977,1.11187714326238,1.12568148702749,10343121.1529871,0.0,1.0
2001-11-20,44.48,44.8,44.25,44.75,154100,1.1163949284946,1.12442654668521,1.1106222029201,1.12317160634292,6139734.08965836,0.0,1.0
2001-11-21,44.5,44.5,44.19,44.5,102400,1.11689690463151,1.11689690463151,1.10911627450936,1.11689690463151,4079875.21597026,0.0,1.0
2001-11-23,44.75,44.95,44.45,44.95,80800,1.12317160634292,1.12819136771205,1.11564196428923,1.12819136771205,3219276.53760154,0.0,1.0
2001-11-26,44.85,44.98,44.75,44.75,201200,1.12568148702749,1.12894433191742,1.12317160634292,1.12317160634292,8016317.31887906,0.0,1.0
2001-11-27,44.52,45.1,44.51,45.1,76400,1.11739888076842,1.1319561887389,1.11714789269997,1.1319561887389,3043969.39941532,0.0,1.0
2001-11-28,44.3,44.79,44.14,44.79,78000,1.11187714326238,1.12417555861675,1.10786133416708,1.12417555861675,3107717.44966485,0.0,1.0
2001-11-29,44.49,44.5,44.26,44.26,145400,1.11664591656305,1.11689690463151,1.11087319098855,1.11087319098855,5793104.06642654,0.0,1.0
2001-11-30,44.5,44.5,44.1,44.49,151300,1.11689690463151,1.11689690463151,1.10685738189325,1.11664591656305,6028175.00172169,0.0,1.0
2001-12-03,44.15,44.5,44.13,44.5,129400,1.10811232223553,1.11689690463151,1.10761034609862,1.11689690463151,5155623.56393118,0.0,1.0
2001-12-04,45.24,45.24,44.05,44.15,135300,1.13547002169729,1.13547002169729,1.10560244155097,1.10811232223553,5390694.49922635,0.0,1.0
2001-12-05,45.3,45.73,44.7,45.0,435100,1.13697595010803,1.14776843705166,1.12191666600064,1.12944630805434,17335485.414733,0.0,1.0
2001-12-06,45.8,45.84,45.2,45.84,128200,1.14952535353086,1.15052930580468,1.13446606942347,1.15052930580468,5107812.52624401,0.0,1.0
2001-12-07,45.73,45.89,45.55,45.89,142100,1.14776843705166,1.15178424614697,1.14325065181945,1.15178424614697,5661623.71278687,0.0,1.0
2001-12-10,45.7,46.4,45.45,46.4,144400,1.14701547284629,1.16458463763825,1.14074077113488,1.16458463763825,5753261.53502058,0.0,1.0
2001-12-11,45.28,45.55,45.13,45.3,290900,1.13647397397112,1.14325065181945,1.13270915294427,1.13697595010803,11590192.3859936,0.0,1.0
2001-12-12,44.98,45.45,44.46,45.45,173500,1.12894433191742,1.14074077113488,1.11589295235769,1.14074077113488,6912679.19893401,0.0,1.0
2001-12-13,44.92,45.0,44.76,44.85,123700,1.12743840350669,1.12944630805434,1.12342259441138,1.12568148702749,4928521.13491718,0.0,1.0
2001-12-14,45.0,45.09,44.79,44.98,203200,1.12944630805434,1.13170520067045,1.12417555861675,1.12894433191742,8096002.38169096,0.0,1.0
2001-12-17,45.27,45.38,44.79,45.0,214400,1.13622298590266,1.13898385465568,1.12417555861675,1.12944630805434,8542238.73343775,0.0,1.0
2001-12-18,45.5,45.5,45.2,45.35,162100,1.14199571147716,1.14199571147716,1.13446606942347,1.13823089045032,6458474.34090606,0.0,1.0
2001-12-19,45.07,45.56,44.9,45.5,120000,1.13120322453353,1.1435016398879,1.12693642736977,1.14199571147716,4781103.76871516,0.0,1.0
2001-12-20,44.96,45.2,44.96,45.2,71800,1.12844235578051,1.13446606942347,1.12844235578051,1.13446606942347,2860693.7549479,0.0,1.0
2001-12-21,45.42,45.7,44.5,44.97,214700,1.13998780692951,1.14701547284629,1.11689690463151,1.12869334384897,8554191.49285952,0.0,1.0
2001-12-24,45.46,45.64,45.2,45.4,29800,1.14099175920334,1.14550954443555,1.13446606942347,1.1394858307926,1187307.43589759,0.0,1.0
2001-12-26,45.49,45.65,45.35,45.4,104500,1.14174472340871,1.14576053250401,1.13823089045032,1.1394858307926,4163544.53192276,0.0,1.0
2001-12-27,45.61,45.75,45.45,45.45,173000,1.14475658023018,1.14827041318858,1.14074077113488,1.14074077113488,6892757.93323103,0.0,1.0
2001-12-28,45.77,45.9,45.39,45.7,162700,1.14877238932549,1.15203523421542,1.13923484272414,1.14701547284629,6482379.85974962,0.0,1.0
2001-12-31,45.73,46.05,45.73,45.97,111200,1.14776843705166,1.15580005524227,1.14776843705166,1.15379215069462,4430489.49234271,0.0,1.0
2002-01-02,45.36,45.7,45.1,45.7,139600,1.13848187851877,1.14701547284629,1.1319561887389,1.14701547284629,5562017.38427196,0.0,1.0
2002-01-03,45.98,46.04,45.45,46.04,369300,1.15404313876308,1.15554906717382,1.14074077113488,1.15554906717382,14713846.8482208,0.0,1.0
2002-01-04,45.98,46.05,45.5,46.05,87200,1.15404313876308,1.15580005524227,1.14199571147716,1.15580005524227,3474268.73859966,0.0,1.0
2002-01-07,46.06,46.19,45.6,45.73,148200,1.15605104331073,1.15931388820066,1.14450559216173,1.14776843705166,5904663.1543632,0.0,1.0
2002-01-08,46.1,46.2,46.03,46.08,167500,1.15705499558455,1.15956487626912,1.15529807910536,1.15655301944764,6673624.01049825,0.0,1.0
2002-01-09,45.95,46.21,45.95,46.12,99500,1.15329017455771,1.15981586433758,1.15329017455771,1.15755697172147,3964331.87489296,0.0,1.0
2002-01-10,45.46,45.99,45.35,45.9,198400,1.14099175920334,1.15429412683153,1.13823089045032,1.15203523421542,7904758.23094235,0.0,1.0
2002-01-11,45.02,45.46,44.85,45.46,163900,1.12994828419125,1.14099175920334,1.12568148702749,1.14099175920334,6530190.89743677,0.0,1.0
2002-01-14,45.25,45.25,44.8,45.02,270500,1.13572100976575,1.13572100976575,1.12442654668521,1.12994828419125,10777404.7453121,0.0,1.0
2002-01-15,44.94,45.02,44.81,45.0,113900,1.1279403796436,1.12994828419125,1.12467753475366,1.12944630805434,4538064.32713879,0.0,1.0
2002-01-16,44.81,45.15,44.68,44.95,214900,1.12467753475366,1.13321112908119,1.12141468986373,1.12819136771205,8562159.99914073,0.0,1.0
2002-01-17,44.44,44.81,44.4,44.81,471500,1.11539097622077,1.12467753475366,1.11438702394695,1.12467753475366,18785753.55791,0.0,1.0
2002-01-18,43.88,44.56,43.0,44.42,983200,1.10133564438721,1.11840283304225,1.07924869436303,1.11488900008386,39173176.8783393,0.0,1.0
2002-01-22,43.96,44.24,43.73,43.95,220500,1.10334354893486,1.11037121485164,1.09757082336036,1.1030925608664,8785278.17501407,0.0,1.0
2002-01-23,43.8,43.95,43.75,43.95,111900,1.09932773983955,1.1030925608664,1.09807279949727,1.1030925608664,4458379.26432689,0.0,1.0
2002-01-24,43.78,43.79,43.31,43.75,167500,1.09882576370264,1.0990767517711,1.08702932448519,1.09807279949727,6673624.01049824,0.0,1.0
2002-01-25,43.6,43.7,43.43,43.7,187300,1.09430797847042,1.09681785915499,1.09004118130666,1.09681785915499,7462506.13233626,0.0,1.0
2002-01-28,43.64,43.75,43.5,43.75,111300,1.09531193074425,1.09807279949727,1.09179809778586,1.09807279949727,4434473.7454833,0.0,1.0
2002-01-29,43.85,43.9,43.65,43.65,288200,1.10058268018184,1.10183762052412,1.09556291881271,1.09556291881271,11482617.5511975,0.0,1.0
2002-01-30,44.08,44.4,43.7,43.9,404900,1.10635540575634,1.11438702394695,1.09681785915499,1.10183762052412,16132240.966273,0.0,1.0
2002-01-31,43.6,43.69,43.31,43.31,127000,1.11488900008386,1.11719037646018,1.10747345398238,1.10747345398238,4966593.08647184,0.82,1.0
2002-02-01,43.73,43.8,43.62,43.8,93700,1.11821321040521,1.12000316980901,1.11540041705637,1.12000316980901,3664328.91497962,0.0,1.0
2002-02-04,43.75,43.93,43.6,43.8,136000,1.11872462737773,1.12332738013037,1.11488900008386,1.12000316980901,5318556.37606431,0.0,1.0
2002-02-05,43.49,43.85,43.45,43.75,238600,1.11207620673502,1.1212817122403,1.11105337278999,1.11872462737773,9330937.87741878,0.0,1.0
2002-02-06,43.35,43.6,43.19,43.6,421500,1.10849628792741,1.11488900008386,1.10440495214729,1.11488900008386,16483614.0625818,0.0,1.0
2002-02-07,43.13,43.35,43.13,43.35,96400,1.10287070122974,1.10849628792741,1.10287070122974,1.10849628792741,3769917.90185738,0.0,1.0
2002-02-08,43.0,43.33,42.88,43.28,292600,1.09954649090839,1.1079848709549,1.0964779890733,1.10670632852361,11442717.6149737,0.0,1.0
2002-02-11,43.09,43.09,42.93,43.0,391900,1.10184786728471,1.10184786728471,1.09775653150459,1.09954649090839,15326045.9101443,0.0,1.0
2002-02-12,43.01,43.4,42.96,43.24,1048900,1.09980219939465,1.1097748303587,1.09852365696336,1.10568349457858,41019366.0503962,0.0,1.0
2002-02-13,43.5,43.56,43.15,43.2,132300,1.11233191522128,1.11386616613883,1.10338211820226,1.10466066063355,5173860.35700965,0.0,1.0
2002-02-14,43.66,43.71,43.34,43.5,171100,1.11642325100141,1.11770179343269,1.10824057944116,1.11233191522128,6691213.20547503,0.0,1.0
2002-02-15,43.86,43.88,43.64,43.88,160200,1.12153742072656,1.12204883769908,1.11591183402889,1.12204883769908,6264946.55474638,0.0,1.0
2002-02-19,43.91,43.95,43.85,43.86,112800,1.12281596315785,1.12383879710288,1.1212817122403,1.12153742072656,4411273.22955924,0.0,1.0
2002-02-20,44.35,44.35,43.8,44.35,292800,1.13406713655319,1.13406713655319,1.12000316980901,1.13406713655319,11450539.0214091,0.0,1.0
2002-02-21,43.95,44.53,43.95,44.5,120800,1.12383879710288,1.13866988930583,1.12383879710288,1.13790276384706,4724129.4869748,0.0,1.0
2002-02-22,44.54,44.54,43.96,44.05,105200,1.13892559779209,1.13892559779209,1.12409450558914,1.12639588196546,4114059.78501447,0.0,1.0
2002-02-25,44.5,44.93,44.43,44.51,134200,1.13790276384706,1.14889822875614,1.13611280444325,1.13815847233332,5248163.71814583,0.0,1.0
2002-02-26,44.85,44.94,44.59,44.6,181400,1.14685256086608,1.1491539372424,1.14020414022338,1.14045984870964,7094015.63689758,0.0,1.0
2002-02-27,45.19,45.24,44.85,44.85,399400,1.15554664939884,1.15682519183013,1.14685256086608,1.14685256086608,15619348.6514713,0.0,1.0
2002-02-28,45.18,45.35,44.94,44.94,815500,1.15529094091259,1.15963798517897,1.1491539372424,1.1491539372424,31891784.7402974,0.0,1.0
2002-03-01,45.52,45.57,45.18,45.3,637200,1.16398502944535,1.16526357187664,1.15529094091259,1.15835944274768,24919000.9031485,0.0,1.0
2002-03-04,46.35,46.35,45.39,45.5,185500,1.18520883380474,1.18520883380474,1.160660819124,1.16347361247283,7254354.46882307,0.0,1.0
2002-03-05,47.37,47.37,46.18,46.34,470600,1.21129109940304,1.21129109940304,1.18086178953836,1.18495312531849,18403769.3424696,0.0,1.0
2002-03-06,46.81,47.3,46.2,47.3,486400,1.1969714241726,1.20950113999923,1.18137320651088,1.20950113999923,19021660.4508654,0.0,1.0
2002-03-07,47.05,47.19,46.95,47.0,177400,1.20310842784279,1.2066883466504,1.20055134298021,1.2018298854115,6937587.50818979,0.0,1.0
2002-03-08,46.95,47.23,46.85,47.05,194300,1.20055134298021,1.20771118059543,1.19799425811763,1.20310842784279,7598496.35198015,0.0,1.0
2002-03-11,46.55,47.0,46.4,47.0,286700,1.1903230035299,1.2018298854115,1.18648737623603,1.2018298854115,11211986.1251297,0.0,1.0
2002-03-12,46.82,46.82,46.38,46.82,229500,1.19722713265886,1.19722713265886,1.18597595926352,1.19722713265886,8975063.88460856,0.0,1.0
2002-03-13,47.02,47.08,46.7,46.85,292200,1.20234130238402,1.20387555330156,1.19415863082377,1.19799425811763,11427074.8021029,0.0,1.0
2002-03-14,47.5,47.5,46.99,47.5,434300,1.21461530972439,1.21461530972439,1.20157417692524,1.21461530972439,16984184.0744466,0.0,1.0
2002-03-15,47.4,47.9,47.25,47.5,357900,1.21205822486181,1.2248436491747,1.20822259756794,1.21461530972439,13996406.8161281,0.0,1.0
2002-03-18,48.08,48.13,47.46,47.6,311400,1.22944640192734,1.23072494435863,1.21359247577936,1.21717239458697,12177929.8199002,0.0,1.0
2002-03-19,48.24,48.32,47.98,48.1,112200,1.23353773770746,1.23558340559752,1.22688931706476,1.22995781889985,4387809.01025309,0.0,1.0
2002-03-20,48.23,48.28,48.0,48.0,543700,1.2332820292212,1.23456057165249,1.22740073403728,1.22740073403728,21262493.3946043,0.0,1.0
2002-03-21,48.4,48.5,48.13,48.5,139900,1.23762907348759,1.24018615835016,1.23072494435863,1.24018615835016,5471073.8015544,0.0,1.0
2002-03-22,48.02,48.4,48.02,48.4,1370800,1.22791215100979,1.23762907348759,1.22791215100979,1.23762907348759,53607919.7081544,0.0,1.0
2002-03-25,48.03,48.05,47.78,47.85,265900,1.22816785949605,1.22867927646856,1.22177514733961,1.22356510674341,10398559.8558493,0.0,1.0
2002-03-26,48.1,48.15,47.96,48.0,298100,1.22995781889985,1.23123636133114,1.22637790009225,1.22740073403728,11657806.2919469,0.0,1.0
2002-03-27,48.2,48.2,48.1,48.2,159000,1.23251490376243,1.23251490376243,1.22995781889985,1.23251490376243,6218018.11613405,0.0,1.0
2002-03-28,48.37,48.65,48.22,48.35,279200,1.23686194802881,1.24402178564403,1.23302632073495,1.2363505310563,10918683.3838027,0.0,1.0
2002-04-01,48.04,48.3,48.03,48.3,265000,1.22842356798231,1.23507198862501,1.22816785949605,1.23507198862501,10363363.52689,0.0,1.0
2002-04-02,48.0,48.12,47.84,47.85,153200,1.22740073403728,1.23046923587237,1.22330939825715,1.22356510674341,5991197.32950775,0.0,1.0
2002-04-03,47.86,48.0,47.85,48.0,79000,1.22382081522967,1.22740073403728,1.22356510674341,1.22740073403728,3089455.54197854,0.0,1.0
2002-04-04,48.32,48.4,47.75,47.87,195000,1.23558340559752,1.23762907348759,1.22100802188083,1.22407652371593,7625871.27450404,0.0,1.0
2002-04-05,49.05,49.2,48.3,48.3,306000,1.25425012509434,1.25808575238821,1.23507198862501,1.23507198862501,11966751.8461448,0.0,1.0
2002-04-08,49.54,49.55,49.09,49.1,314700,1.26677984092097,1.26703554940723,1.25527295903937,1.25552866752563,12306983.0260842,0.0,1.0
2002-04-09,50.5,50.5,49.44,49.54,161300,1.29132785560172,1.29132785560172,1.26422275605839,1.26677984092097,6307964.290141,0.0,1.0
2002-04-10,51.25,51.46,50.22,50.35,422300,1.31050599207105,1.31587587028246,1.2841680179865,1.28749222830785,16514899.6883233,0.0,1.0
2002-04-11,50.86,51.26,50.2,51.25,181000,1.300533361107,1.31076170055731,1.28365660101398,1.31050599207105,7078372.82402678,0.0,1.0
2002-04-12,51.4,51.4,50.86,50.86,170700,1.31434161936492,1.31434161936492,1.300533361107,1.300533361107,6675570.39260426,0.0,1.0
2002-04-15,50.75,51.19,50.5,51.15,145800,1.29772056775816,1.3089717411535,1.29132785560172,1.30794890720847,5701805.29139839,0.0,1.0
2002-04-16,49.75,50.4,49.4,50.25,424200,1.27214971913239,1.28877077073914,1.26319992211336,1.28493514344527,16589203.0494594,0.0,1.0
2002-04-17,49.1,49.75,48.8,49.75,133300,1.25552866752563,1.27214971913239,1.2478574129379,1.27214971913239,5212967.38918659,0.0,1.0
2002-04-18,48.98,50.26,48.75,48.75,216500,1.25246016569054,1.28519085193153,1.24657887050661,1.24657887050661,8466672.46630828,0.0,1.0
2002-04-19,48.9,49.43,48.55,49.35,123400,1.25041449780047,1.26396704757214,1.24146470078145,1.26192137968207,4825807.77063486,0.0,1.0
2002-04-22,48.6,49.08,48.27,49.0,156600,1.24274324321274,1.25501725055311,1.23430486316624,1.25297158266305,6124161.23890938,0.0,1.0
2002-04-23,47.6,48.55,47.43,48.55,410300,1.21717239458697,1.24146470078145,1.21282535032058,1.24146470078145,16045615.3021999,0.0,1.0
2002-04-24,47.82,48.04,47.5,47.75,560100,1.22279798128464,1.22842356798231,1.21461530972439,1.22100802188083,21903848.7223061,0.0,1.0
2002-04-25,48.1,48.31,47.76,47.8,264500,1.22995781889985,1.23532769711127,1.22126373036709,1.22228656431212,10343810.0108016,0.0,1.0
2002-04-26,48.28,48.33,48.2,48.2,178700,1.23456057165249,1.23583911408378,1.23251490376243,1.23251490376243,6988426.65001985,0.0,1.0
2002-04-29,48.28,48.41,48.03,48.03,238700,1.23456057165249,1.23788478197384,1.22816785949605,1.22816785949605,9334848.58063647,0.0,1.0
2002-04-30,49.1,49.1,48.26,48.35,162400,1.25552866752563,1.25552866752563,1.23404915467998,1.2363505310563,6350982.02553565,0.0,1.0
2002-05-01,49.49,49.55,48.65,49.25,158800,1.26550129848968,1.26703554940723,1.24402178564403,1.2593642948195,6210196.70969867,0.0,1.0
2002-05-02,49.61,49.9,48.45,48.5,477300,1.28953789619791,1.29707601330933,1.25938542775225,1.26068510311628,18362277.73516,0.82,1.0
2002-05-03,49.43,49.75,49.0,49.62,203400,1.28485906488738,1.29317698721722,1.27368185675666,1.28979783127072,7825030.98959048,0.0,1.0
2002-05-06,48.59,49.75,48.57,49.68,1858200,1.26302451877155,1.29317698721722,1.26250464862594,1.29135744170757,71487082.5214211,0.0,1.0
2002-05-07,48.22,48.92,48.08,48.5,214100,1.25340692107767,1.2716023761742,1.24976783005837,1.26068510311628,8236672.24617173,0.0,1.0
2002-05-08,48.05,48.54,47.8,48.47,303000,1.24898802483995,1.26172484340751,1.24248964801976,1.25990529789786,11656757.0788885,0.0,1.0
2002-05-09,47.37,47.9,47.35,47.9,165200,1.23131243988904,1.24508899874783,1.23079256974342,1.24508899874783,6355433.23245008,0.0,1.0
2002-05-10,46.74,47.37,46.68,47.37,207500,1.21493653030217,1.23131243988904,1.21337691986532,1.23131243988904,7982762.68603748,0.0,1.0
2002-05-13,47.04,47.37,46.85,46.9,125700,1.22273458248639,1.23131243988904,1.21779581610305,1.21909549146709,4835822.98619236,0.0,1.0
2002-05-14,47.36,47.44,46.87,47.29,264100,1.23105250481623,1.23313198539869,1.21831568624866,1.22923295930658,10160229.5199157,0.0,1.0
2002-05-15,47.73,47.74,47.27,47.45,139300,1.24067010251011,1.24093003758291,1.22871308916096,1.2333919204715,5359030.5646507,0.0,1.0
2002-05-16,47.7,47.89,47.33,47.63,217600,1.23989029729168,1.24482906367503,1.23027269959781,1.23807075178203,8371321.25533381,0.0,1.0
2002-05-17,47.87,47.9,47.23,47.7,262800,1.24430919352941,1.24508899874783,1.22767334886973,1.23989029729168,10110217.0307983,0.0,1.0
2002-05-20,47.41,47.79,47.27,47.75,116000,1.23235218018027,1.24222971294695,1.22871308916096,1.24118997265572,4462652.87508601,0.0,1.0
2002-05-21,46.9,47.39,46.75,47.35,144500,1.21909549146709,1.23183231003465,1.21519646537497,1.23079256974342,5559080.52112007,0.0,1.0
2002-05-22,47.18,47.25,46.89,46.95,110500,1.2263736735057,1.22819321901535,1.21883555639428,1.22039516683112,4251061.57497417,0.0,1.0
2002-05-23,48.08,48.08,47.18,47.25,214200,1.24976783005837,1.24976783005837,1.2263736735057,1.22819321901535,8240519.36071918,0.0,1.0
2002-05-24,48.1,48.4,47.7,48.15,113400,1.25028770020398,1.25808575238821,1.23989029729168,1.25158737556802,4362627.89685135,0.0,1.0
2002-05-28,48.2,48.36,48.02,48.25,175900,1.25288705093206,1.25704601209698,1.24820821962152,1.2541867262961,6767074.4890313,0.0,1.0
2002-05-29,48.76,48.8,48.22,48.4,250600,1.26744341500928,1.26848315530051,1.25340692107767,1.25808575238821,9640869.05600479,0.0,1.0
2002-05-30,48.28,48.98,48.2,48.7,516700,1.25496653151452,1.27316198661104,1.25288705093206,1.26588380457243,19878040.8668702,0.0,1.0
2002-05-31,46.58,46.58,46.17,46.45,2010300,1.21077756913725,1.21077756913725,1.20012023115214,1.20739841319075,77338543.7481501,0.0,1.0
2002-06-03,46.6,46.65,46.4,46.56,378700,1.21129743928286,1.2125971146469,1.20609873782671,1.21025769899163,14569022.7913369,0.0,1.0
2002-06-04,46.68,46.75,46.45,46.64,499300,1.21337691986532,1.21519646537497,1.20739841319075,1.21233717957409,19208642.9356074,0.0,1.0
2002-06-05,46.67,46.72,46.6,46.68,329400,1.21311698479251,1.21441666015655,1.21129743928286,1.21337691986532,12672395.3194254,0.0,1.0
2002-06-06,46.65,46.72,46.31,46.65,285500,1.2125971146469,1.21441666015655,1.20375932217144,1.2125971146469,10983512.0330781,0.0,1.0
2002-06-07,46.6,46.65,46.41,46.5,352200,1.21129743928286,1.2125971146469,1.20635867289952,1.20869808855479,13549537.4362526,0.0,1.0
2002-06-10,46.85,46.86,46.55,46.6,174900,1.21779581610305,1.21805575117586,1.20999776391882,1.21129743928286,6728603.34355642,0.0,1.0
2002-06-11,46.93,46.96,46.63,46.9,302600,1.21987529668551,1.22065510190393,1.21207724450128,1.21909549146709,11641368.6206985,0.0,1.0
2002-06-12,47.19,47.23,46.92,47.0,298000,1.2266336085785,1.22767334886973,1.2196153616127,1.22169484219516,11464401.3515141,0.0,1.0
2002-06-13,47.43,47.43,47.1,47.19,288500,1.23287205032588,1.23287205032588,1.22429419292324,1.2266336085785,11098925.4695028,0.0,1.0
2002-06-14,47.3,47.5,46.63,47.25,572500,1.22949289437938,1.23469159583553,1.21207724450128,1.22819321901535,22024730.7843686,0.0,1.0
2002-06-17,47.6,47.6,47.09,47.45,275100,1.23729094656361,1.23729094656361,1.22403425785043,1.2333919204715,10583412.1201394,0.0,1.0
2002-06-18,47.17,47.85,47.01,47.85,295200,1.22611373843289,1.2437893233838,1.22195477726797,1.2437893233838,11356682.1441844,0.0,1.0
2002-06-19,47.75,47.81,47.2,47.25,344700,1.24118997265572,1.24274958309257,1.22689354365131,1.22819321901535,13261003.845191,0.0,1.0
2002-06-20,48.0,48.1,47.62,47.75,211400,1.24768834947591,1.25028770020398,1.23781081670922,1.24118997265572,8132800.15338952,0.0,1.0
2002-06-21,48.67,48.67,48.15,48.15,196800,1.26510399935401,1.26510399935401,1.25158737556802,1.25158737556802,7571121.42945629,0.0,1.0
2002-06-24,48.41,48.67,48.13,48.55,157200,1.25834568746102,1.26510399935401,1.25106750542241,1.26198477848032,6047664.06865104,0.0,1.0
2002-06-25,48.55,48.73,48.15,48.51,306200,1.26198477848032,1.26666360979085,1.25158737556802,1.26094503818909,11779864.7444081,0.0,1.0
2002-06-26,48.28,48.5,48.01,48.4,347100,1.25496653151452,1.26068510311628,1.24794828454872,1.25808575238821,13353334.5943307,0.0,1.0
2002-06-27,48.51,48.6,48.25,48.4,275700,1.26094503818909,1.26328445384436,1.2541867262961,1.25808575238821,10606494.8074243,0.0,1.0
2002-06-28,49.2,49.25,48.45,48.5,478000,1.27888055821281,1.28018023357684,1.25938542775225,1.26068510311628,18389207.5369924,0.0,1.0
2002-07-01,48.9,49.44,48.46,49.1,398200,1.27108250602858,1.28511899996019,1.25964536282505,1.27628120748473,15319210.128097,0.0,1.0
2002-07-02,48.64,49.05,47.8,48.6,237900,1.26432419413559,1.27498153212069,1.24248964801976,1.26328445384436,9152285.50847382,0.0,1.0
2002-07-03,47.83,48.51,47.25,48.5,312000,1.24326945323818,1.26094503818909,1.22819321901535,1.26068510311628,12002997.3881624,0.0,1.0
2002-07-05,48.08,48.35,47.68,47.87,85200,1.24976783005837,1.25678607702417,1.23937042714607,1.24430919352941,3277741.59445973,0.0,1.0
2002-07-08,47.4,48.34,47.25,48.05,211800,1.23209224510746,1.25652614195136,1.22819321901535,1.24898802483995,8148188.61157948,0.0,1.0
2002-07-09,46.9,47.66,46.8,47.65,253800,1.21909549146709,1.23885055700045,1.21649614073901,1.23859062192765,9763976.72152439,0.0,1.0
2002-07-10,46.05,47.1,45.6,47.0,331900,1.19700101027845,1.22429419292324,1.18530393200211,1.22169484219516,12768573.1831125,0.0,1.0
2002-07-11,45.51,46.37,44.6,45.6,500600,1.18296451634685,1.20531893260829,1.15931042472137,1.18530393200211,19258655.4247246,0.0,1.0
2002-07-12,45.0,46.45,45.0,45.52,179400,1.16970782763366,1.20739841319075,1.16970782763366,1.18322445141965,6901723.49819341,0.0,1.0
2002-07-15,45.1,45.17,44.3,44.52,394800,1.17230717836174,1.17412672387139,1.15151237253714,1.15723094413891,15188408.2334824,0.0,1.0
2002-07-16,45.24,46.1,44.75,44.75,292300,1.17594626938104,1.19830068564249,1.16320945081348,1.16320945081348,11245115.8223073,0.0,1.0
2002-07-17,44.99,45.93,44.71,45.7,147700,1.16944789256086,1.19388178940476,1.16216971052225,1.18790328273019,5682188.18663969,0.0,1.0
2002-07-18,43.75,44.92,43.75,44.85,428500,1.13721594353273,1.1676283470512,1.13721594353273,1.16580880154155,16484885.8359859,0.0,1.0
2002-07-19,43.0,43.25,42.52,43.25,459000,1.11772081307217,1.12421918989236,1.10524392957741,1.12421918989236,17658255.7729697,0.0,1.0
2002-07-22,41.8,43.25,41.21,43.25,461600,1.08652860433527,1.12421918989236,1.07119243503963,1.12421918989236,17758280.7512044,0.0,1.0
2002-07-23,41.11,42.45,40.98,42.05,336400,1.06859308431155,1.10342438406776,1.06521392836506,1.09302698115546,12941693.3377495,0.0,1.0
2002-07-24,40.9,41.97,40.06,40.9,670400,1.0631344477826,1.090947500573,1.04129990166677,1.0631344477826,25791055.9263592,0.0,1.0
2002-07-25,42.44,42.9,40.55,41.15,379200,1.10316444899495,1.11512146234409,1.05403672023434,1.06963282460278,14588258.3640743,0.0,1.0
2002-07-26,43.2,44.36,42.69,42.69,410300,1.12291951452832,1.15307198297399,1.10966282581514,1.10966282581514,15784710.988343,0.0,1.0
2002-07-29,44.49,44.84,44.0,44.2,683100,1.15645113892048,1.16554886646874,1.14371432035292,1.14891302180907,26279639.4738903,0.0,1.0
2002-07-30,44.75,45.03,44.19,44.49,821800,1.16320945081348,1.17048763285209,1.14865308673626,1.15645113892048,31615587.3512559,0.0,1.0
2002-07-31,44.96,45.0,44.14,44.75,387400,1.16866808734243,1.16970782763366,1.14735341137222,1.16320945081348,14903721.7569684,0.0,1.0
2002-08-01,43.97,44.96,43.97,44.96,316200,1.14293451513449,1.16866808734243,1.14293451513449,1.16866808734243,12164576.1991569,0.0,1.0
2002-08-02,43.48,44.22,43.35,44.22,233500,1.13019769656693,1.14943289195468,1.12681854062043,1.14943289195468,8983012.46838434,0.0,1.0
2002-08-05,42.1,43.6,41.95,43.6,398800,1.09432665651949,1.13331691744062,1.09042763042738,1.13331691744062,15342292.815382,0.0,1.0
2002-08-06,40.78,41.5,40.35,41.1,1303900,1.06001522690891,1.07873055215105,1.04883801877819,1.06833314923875,50162526.5846953,0.0,1.0
2002-08-07,41.0,41.09,40.3,40.78,807400,1.06573379851067,1.06807321416594,1.04753834341415,1.06001522690891,31061602.8564178,0.0,1.0
2002-08-08,41.45,41.75,40.8,41.0,458300,1.07743087678701,1.08522892897123,1.06053509705452,1.06573379851067,17631325.9711373,0.0,1.0
2002-08-09,41.5,41.75,41.21,41.45,314700,1.07873055215105,1.08522892897123,1.07119243503963,1.07743087678701,12106869.4809445,0.0,1.0
2002-08-12,42.35,42.35,41.05,41.3,403900,1.10082503333968,1.10082503333968,1.06703347387471,1.0735318506949,15538495.6573039,0.0,1.0
2002-08-13,42.2,42.9,42.0,42.3,677700,1.09692600724757,1.11512146234409,1.09172730579142,1.09952535797564,26071895.2883258,0.0,1.0
2002-08-14,41.05,41.54,40.6,41.39,402000,1.08834814984492,1.10133939450811,1.07641741495016,1.09736248287653,15162519.4588252,0.82,1.0
2002-08-15,41.24,41.53,40.95,41.2,369300,1.09338557124494,1.10107426706601,1.08569687542386,1.09232506147651,13929150.3386669,0.0,1.0
2002-08-16,41.59,41.67,41.03,41.25,387700,1.10266503171864,1.10478605125549,1.08781789496071,1.09365069868704,14623156.2044441,0.0,1.0
2002-08-19,41.3,41.6,41.11,41.6,355800,1.09497633589757,1.10293015916075,1.08993891449756,1.10293015916075,13419961.2523632,0.0,1.0
2002-08-20,41.4,41.5,41.3,41.3,395300,1.09762761031863,1.10027888473969,1.09497633589757,1.09497633589757,14909810.8011781,0.0,1.0
2002-08-21,41.65,41.7,41.3,41.55,147700,1.10425579637128,1.10558143358181,1.09497633589757,1.10160452195022,5570905.78126486,0.0,1.0
2002-08-22,42.05,42.16,41.37,41.65,256400,1.11486089405552,1.11777729591868,1.09683222799231,1.10425579637128,9670820.86876309,0.0,1.0
2002-08-23,42.4,42.48,41.9,42.1,100200,1.12414035452923,1.12626137406607,1.11088398242393,1.11618653126605,3779314.5516773,0.0,1.0
2002-08-26,43.01,43.01,42.22,42.65,263500,1.14031312849769,1.14031312849769,1.11936806057132,1.13076854058187,9938616.61044882,0.0,1.0
2002-08-27,43.0,43.1,42.82,43.01,199100,1.14004800105558,1.14269927547664,1.13527570709768,1.14031312849769,7509596.0802291,0.0,1.0
2002-08-28,43.51,43.84,42.74,43.0,229700,1.15356950060299,1.16231870619248,1.13315468756083,1.14004800105558,8663758.0091844,0.0,1.0
2002-08-29,43.15,43.65,43.05,43.26,178500,1.14402491268717,1.15728128479247,1.14137363826611,1.14694131455034,6732611.25223954,0.0,1.0
2002-08-30,43.65,43.65,43.15,43.15,226200,1.15728128479247,1.15728128479247,1.14402491268717,1.14402491268717,8531746.02384639,0.0,1.0
2002-09-03,43.0,43.55,42.92,43.52,516100,1.14004800105558,1.15463001037141,1.13792698151874,1.15383462804509,19466110.180845,0.0,1.0
2002-09-04,43.2,43.28,43.0,43.1,258300,1.1453505498977,1.14747156943455,1.14004800105558,1.14269927547664,9742484.51794663,0.0,1.0
2002-09-05,43.0,43.5,42.92,43.5,271500,1.14004800105558,1.15330437316088,1.13792698151874,1.15330437316088,10240358.2912215,0.0,1.0
2002-09-06,43.13,43.17,42.95,43.1,419100,1.14349465780296,1.14455516757138,1.13872236384505,1.14269927547664,15807492.3014767,0.0,1.0
2002-09-09,43.07,43.15,42.92,43.13,202800,1.14190389315032,1.14402491268717,1.13792698151874,1.14349465780296,7649151.60758645,0.0,1.0
2002-09-10,42.81,43.14,42.63,43.12,206300,1.13501057965557,1.14375978524507,1.13023828569766,1.14322953036085,7781163.59292445,0.0,1.0
2002-09-11,42.93,43.07,42.8,42.9,104000,1.13819210896084,1.14190389315032,1.13474545221346,1.13739672663452,3922641.85004432,0.0,1.0
2002-09-12,42.22,42.95,41.95,42.95,578300,1.11936806057132,1.13872236384505,1.11220961963446,1.13872236384505,21812151.7488522,0.0,1.0
2002-09-13,41.79,42.22,41.55,42.22,411400,1.10796758056076,1.11936806057132,1.10160452195022,1.11936806057132,15517065.933733,0.0,1.0
2002-09-16,41.22,41.86,40.95,41.8,320700,1.09285531636072,1.1098234726555,1.08569687542386,1.10823270800287,12096069.6279732,0.0,1.0
2002-09-17,40.85,41.4,40.73,41.3,179500,1.0830456010028,1.09762761031863,1.07986407169753,1.09497633589757,6770328.96233613,0.0,1.0
2002-09-18,40.88,40.96,40.55,40.95,119400,1.08384098332912,1.08596200286597,1.07509177773963,1.08569687542386,4503494.58553166,0.0,1.0
2002-09-19,40.7,40.99,40.7,40.85,297900,1.07906868937121,1.08675738519229,1.07906868937121,1.0830456010028,11236105.8377712,0.0,1.0
2002-09-20,40.79,40.89,40.65,40.85,148600,1.08145483635017,1.08410611077123,1.07774305216068,1.0830456010028,5604851.72035178,0.0,1.0
2002-09-23,40.8,40.9,40.62,40.89,151800,1.08171996379227,1.08437123821333,1.07694766983437,1.08410611077123,5725548.39266086,0.0,1.0
2002-09-24,40.0,40.71,39.82,40.7,1116700,1.0605097684238,1.07933381681332,1.05573747446589,1.07906868937121,42119366.8648508,0.0,1.0
2002-09-25,39.55,40.1,39.3,40.1,297900,1.04857903352903,1.06316104284486,1.04195084747638,1.06316104284486,11236105.8377712,0.0,1.0
2002-09-26,39.67,39.78,39.4,39.7,364100,1.0517605628343,1.05467696469747,1.04460212189744,1.05255594516062,13733018.2461648,0.0,1.0
2002-09-27,39.0,39.77,38.85,39.77,403800,1.0339970242132,1.05441183725536,1.03002011258161,1.05441183725536,15230411.336999,0.0,1.0
2002-09-30,38.85,39.05,38.61,39.0,430400,1.03002011258161,1.03532266142373,1.02365705397107,1.0339970242132,16233702.4255681,0.0,1.0
2002-10-01,38.65,38.85,38.33,38.85,261600,1.02471756373949,1.03002011258161,1.0162334855921,1.03002011258161,9866952.96126537,0.0,1.0
2002-10-02,38.64,38.74,38.35,38.7,284100,1.02445243629739,1.02710371071845,1.01676374047632,1.02604320095002,10715601.4384384,0.0,1.0
2002-10-03,38.5,38.7,38.2,38.5,343300,1.02074065210791,1.02604320095002,1.01278682884473,1.02074065210791,12948489.8761559,0.0,1.0
2002-10-04,37.9,38.5,37.8,38.4,270800,1.00483300558155,1.02074065210791,1.00218173116049,1.01808937768685,10213955.8941538,0.0,1.0
2002-10-07,36.94,38.0,36.81,38.0,244100,0.979380771139377,1.00748428000261,0.975934114392,1.00748428000261,9206893.03457518,0.0,1.0
2002-10-08,36.4,36.71,35.77,36.3,420800,0.965063889265656,0.973282839970941,0.948360860412982,0.962412614844597,15871612.4086409,0.0,1.0
2002-10-09,35.0,36.31,35.0,36.3,531600,0.927946047370823,0.962677742286703,0.927946047370823,0.962412614844597,20050734.6873419,0.0,1.0
2002-10-10,35.91,36.11,33.9,34.6,513600,0.952072644602465,0.957375193444584,0.898782028739169,0.917340949686585,19371815.9056035,0.0,1.0
2002-10-11,37.0,37.4,36.1,36.1,318300,0.980971535792013,0.991576633476251,0.957110066002478,0.957110066002478,12005547.1237414,0.0,1.0
2002-10-14,36.52,37.1,36.3,37.1,275400,0.968245418570928,0.983622810213073,0.962412614844597,0.983622810213073,10387457.3605981,0.0,1.0
2002-10-15,36.94,37.39,36.63,37.0,408700,0.979380771139377,0.991311506034145,0.971161820434093,0.980971535792013,15415228.1164722,0.0,1.0
2002-10-16,36.45,36.99,36.15,36.9,285400,0.966389526476186,0.980706408349907,0.958435703213008,0.978320261370954,10764634.4615639,0.0,1.0
2002-10-17,36.46,36.7,36.2,36.5,324700,0.966654653918292,0.973017712528835,0.959761340423537,0.967715163686716,12246940.4683595,0.0,1.0
2002-10-18,36.49,36.5,35.96,36.49,252300,0.96745003624461,0.967715163686716,0.953398281812995,0.96745003624461,9516178.25736713,0.0,1.0
2002-10-21,36.3,36.55,36.05,36.49,239100,0.962412614844597,0.969040800897245,0.955784428791948,0.96745003624461,9018304.48409227,0.0,1.0
2002-10-22,35.7,36.35,35.53,36.35,339700,0.94650496831824,0.963738252055127,0.941997801802439,0.963738252055127,12812706.1198082,0.0,1.0
2002-10-23,35.3,35.8,35.01,35.8,282200,0.935899870634002,0.949156242739299,0.928211174812929,0.949156242739299,10643937.7892549,0.0,1.0
2002-10-24,35.22,35.84,35.09,35.34,753900,0.933778851097154,0.950216752507723,0.930332194349777,0.936960380402426,28435381.6418117,0.0,1.0
2002-10-25,35.39,35.4,35.0,35.23,728600,0.938286017612955,0.938551145055061,0.927946047370823,0.93404397853926,27481123.5763682,0.0,1.0
2002-10-28,35.52,35.73,35.4,35.64,382800,0.941732674360333,0.947300350644558,0.938551145055061,0.944914203665604,14438339.4249708,0.0,1.0
2002-10-29,34.92,35.58,34.87,35.55,279200,0.925825027833976,0.943323439012968,0.924499390623446,0.942528056686651,10530784.6589651,0.0,1.0
2002-10-30,34.64,35.25,34.51,34.99,388900,0.918401459455009,0.934574233423472,0.914954802707632,0.927680919928717,14668417.45656,0.0,1.0
2002-10-31,35.14,35.19,34.7,34.7,448700,0.931657831560307,0.932983468770836,0.919992224107645,0.919992224107645,16923936.5203354,0.0,1.0
2002-11-01,35.49,35.49,35.0,35.15,476700,0.940937292034015,0.940937292034015,0.927946047370823,0.931922959002413,17980032.4030397,0.0,1.0
2002-11-04,36.59,36.7,35.55,35.55,516100,0.970101310665669,0.973017712528835,0.942528056686651,0.942528056686651,19466110.1808449,0.0,1.0
2002-11-05,37.11,37.22,36.42,36.59,540400,0.983887937655179,0.986804339518344,0.965594144149868,0.970101310665669,20382650.5361918,0.0,1.0
2002-11-06,37.14,37.14,36.15,36.5,569100,1.00642377023418,1.00642377023418,0.979596642271561,0.989080980440165,21001465.4116147,0.82,1.0
2002-11-07,37.32,37.48,37.2,37.25,566800,1.01130142986375,1.01563712731226,1.00804965677737,1.00940456223003,20916588.6404906,0.0,1.0
2002-11-08,36.61,37.39,36.33,37.39,287600,0.992061772436012,1.01319829749747,0.984474301901129,1.01319829749747,10613286.6849066,0.0,1.0
2002-11-11,36.13,36.56,35.81,36.56,259000,0.979054680090498,0.990706866983354,0.970383285193488,0.990706866983354,9557862.48745069,0.0,1.0
2002-11-12,37.0,37.24,36.25,36.38,447400,1.00263003496674,1.0091335811395,0.982306453176876,0.985829207353787,16510377.1308318,0.0,1.0
2002-11-13,36.67,37.26,36.53,36.82,243100,0.993687658979202,1.00967554332056,0.98989392371176,0.997752375337175,8971105.67837553,0.0,1.0
2002-11-14,37.5,37.5,36.65,36.76,287900,1.01617908949332,1.01617908949332,0.993145696798138,0.996126488793985,10624357.5680967,0.0,1.0
2002-11-15,37.78,38.0,37.4,37.4,275200,1.0237665600282,1.0297281440199,1.013469278588,1.013469278588,10155690.179716,0.0,1.0
2002-11-18,37.5,37.8,37.36,37.8,381900,1.01617908949332,1.02430852220927,1.01238535422588,1.02430852220927,14093234.3009939,0.0,1.0
2002-11-19,37.5,37.5,37.24,37.5,114300,1.01617908949332,1.01617908949332,1.0091335811395,1.01617908949332,4218006.49542708,0.0,1.0
2002-11-20,37.6,37.65,37.02,37.5,218300,1.01888890039864,1.02024380585129,1.00317199714781,1.01617908949332,8055912.66799412,0.0,1.0
2002-11-21,37.93,37.98,37.51,37.65,322100,1.02783127638618,1.02918618183883,1.01645007058385,1.02024380585129,11886438.2517678,0.0,1.0
2002-11-22,37.7,37.95,37.36,37.93,703500,1.02159871130395,1.02837323856724,1.01238535422588,1.02783127638618,25961221.0807783,0.0,1.0
2002-11-25,37.32,37.75,37.19,37.7,536200,1.01130142986375,1.02295361675661,1.00777867568684,1.02159871130395,19787358.5551007,0.0,1.0
2002-11-26,37.1,37.3,37.0,37.25,501700,1.00533984587206,1.01075946768269,1.00263003496674,1.00940456223003,18514206.9882394,0.0,1.0
2002-11-27,37.1,37.37,36.67,37.1,361400,1.00533984587206,1.01265633531641,0.993687658979202,1.00533984587206,13336723.9496705,0.0,1.0
2002-11-29,37.37,37.45,37.03,37.25,140600,1.01265633531641,1.01482418404066,1.00344297823834,1.00940456223003,5188553.92175894,0.0,1.0
2002-12-02,37.25,37.53,37.11,37.25,590400,1.00940456223003,1.01699203276491,1.00561082696259,1.00940456223003,21787498.1181116,0.0,1.0
2002-12-03,37.29,37.49,37.0,37.25,930000,1.01048848659216,1.01590810840279,1.00263003496674,1.00940456223003,34319737.8893016,0.0,1.0
2002-12-04,37.11,37.3,37.0,37.1,475300,1.00561082696259,1.01075946768269,1.00263003496674,1.00533984587206,17539969.2675108,0.0,1.0
2002-12-05,37.3,37.39,37.06,37.16,197600,1.01075946768269,1.01319829749747,1.00425592150993,1.00696573241525,7292021.72787743,0.0,1.0
2002-12-06,37.27,37.38,37.0,37.15,216100,1.00994652441109,1.01292731640694,1.00263003496674,1.00669475132472,7974726.19126681,0.0,1.0
2002-12-09,37.5,37.6,37.12,37.12,521400,1.01617908949332,1.01888890039864,1.00588180805312,1.00588180805312,19241194.9843891,0.0,1.0
2002-12-10,37.25,37.5,36.91,37.5,225200,1.00940456223003,1.01617908949332,1.00019120515196,1.01617908949332,8310542.9813664,0.0,1.0
2002-12-11,37.3,37.3,37.0,37.15,313100,1.01075946768269,1.01075946768269,1.00263003496674,1.00669475132472,11554311.7560649,0.0,1.0
2002-12-12,37.15,37.38,37.0,37.25,172300,1.00669475132472,1.01292731640694,1.00263003496674,1.00940456223003,6358377.24551253,0.0,1.0
2002-12-13,36.85,37.35,36.78,37.16,541200,0.998565318608769,1.01211437313535,0.996668450975049,1.00696573241525,19971873.2749356,0.0,1.0
2002-12-16,37.29,37.29,36.67,36.9,420900,1.01048848659216,1.01048848659216,0.993687658979202,0.999920224061427,15532449.1157065,0.0,1.0
2002-12-17,36.85,37.26,36.72,37.25,235300,0.998565318608769,1.00967554332056,0.995042564431859,1.00940456223003,8683262.715433,0.0,1.0
2002-12-18,36.9,37.0,36.51,36.65,371100,0.999920224061427,1.00263003496674,0.989351961530697,0.993145696798138,13694682.5061504,0.0,1.0
2002-12-19,36.36,37.0,36.36,37.0,459700,0.985287245172723,1.00263003496674,0.985287245172723,1.00263003496674,16964283.3416258,0.0,1.0
2002-12-20,36.41,36.52,36.2,36.4,522200,0.986642150625381,0.989622942621228,0.980951547724219,0.986371169534849,19270717.3395627,0.0,1.0
2002-12-23,36.75,36.85,36.3,36.66,600900,0.995855507703454,0.998565318608769,0.983661358629534,0.99341667788867,22174979.0297649,0.0,1.0
2002-12-24,36.59,36.75,36.51,36.75,211600,0.991519810254949,0.995855507703454,0.989351961530697,0.995855507703454,7808662.94341531,0.0,1.0
2002-12-26,36.61,37.06,36.45,36.5,342700,0.992061772436012,1.00425592150993,0.987726074987507,0.989080980440165,12646638.8974878,0.0,1.0
2002-12-27,36.55,36.79,36.25,36.6,344100,0.990435885892823,0.99693943206558,0.982306453176876,0.991790791345481,12698303.0190416,0.0,1.0
2002-12-30,37.19,37.19,36.48,36.5,338700,1.00777867568684,1.00777867568684,0.988539018259102,0.989080980440165,12499027.1216199,0.0,1.0
2002-12-31,37.48,37.85,37.19,37.2,709000,1.01563712731226,1.02566342766192,1.00777867568684,1.00804965677737,26164187.2725966,0.0,1.0
2003-01-02,37.58,37.63,37.25,37.58,240600,1.01834693821757,1.01970184367023,1.00940456223003,1.01834693821757,8878848.31845807,0.0,1.0
2003-01-03,38.45,38.61,37.58,37.58,406500,1.04192229309382,1.04625799054232,1.01834693821757,1.01834693821757,15001046.7225818,0.0,1.0
2003-01-06,39.01,39.19,38.54,38.6,857700,1.05709723416358,1.06197489379315,1.0443611229086,1.04598700945179,31651655.0404884,0.0,1.0
2003-01-07,38.51,39.0,38.39,39.0,473900,1.04354817963701,1.05682625307305,1.04029640655063,1.05682625307305,17488305.145957,0.0,1.0
2003-01-08,38.29,38.64,38.16,38.46,765300,1.03758659564531,1.04707093381392,1.0340638414684,1.04219327418435,28241823.0179383,0.0,1.0
2003-01-09,38.45,38.5,38.0,38.31,347700,1.04192229309382,1.04327719854648,1.0297281440199,1.03812855782638,12831153.6173228,0.0,1.0
2003-01-10,38.43,38.5,38.26,38.45,335500,1.04138033091275,1.04327719854648,1.03677365237372,1.04192229309382,12380937.7009256,0.0,1.0
2003-01-13,38.24,38.64,38.2,38.53,377400,1.03623169019266,1.04707093381392,1.03514776583053,1.04409014181807,13927171.0531424,0.0,1.0
2003-01-14,38.44,38.48,38.1,38.34,243100,1.04165131200329,1.04273523636541,1.03243795492521,1.03894150109797,8971105.6783755,0.0,1.0
2003-01-15,38.16,38.69,38.06,38.69,350900,1.0340638414684,1.04842583926657,1.03135403056309,1.04842583926657,12949243.0380172,0.0,1.0
2003-01-16,37.62,38.41,37.4,38.41,264500,1.0194308625797,1.04083836873169,1.013469278588,1.04083836873169,9760828.67926913,0.0,1.0
2003-01-17,37.19,37.63,36.98,37.63,287900,1.00777867568684,1.01970184367023,1.00208807278568,1.01970184367023,10624357.5680967,0.0,1.0
2003-01-21,37.1,37.25,36.78,37.18,343000,1.00533984587206,1.00940456223003,0.996668450975049,1.00750769459631,12657709.7806779,0.0,1.0
2003-01-22,36.8,36.8,36.45,36.6,543600,0.997210413156112,0.997210413156112,0.987726074987507,0.991790791345481,20060440.3404563,0.0,1.0
2003-01-23,36.6,37.06,36.49,36.81,494300,0.991790791345481,1.00425592150993,0.988809999349634,0.997481394246643,18241125.2028837,0.0,1.0
2003-01-24,36.25,36.63,36.25,36.61,256600,0.982306453176876,0.992603734617075,0.982306453176876,0.992061772436012,9469295.42192991,0.0,1.0
2003-01-27,36.06,36.28,35.84,36.23,249200,0.977157812456777,0.983119396448471,0.971196228465083,0.981764490995813,9196213.63657417,0.0,1.0
2003-01-28,36.09,36.15,35.88,36.12,253100,0.977970755728372,0.979596642271561,0.972280152827209,0.978783698999966,9340135.11804544,0.0,1.0
2003-01-29,36.09,36.15,35.88,36.12,306800,0.977970755728372,0.979596642271561,0.972280152827209,0.978783698999966,11321823.2090729,0.0,1.0
2003-01-30,35.9,36.54,35.9,36.29,166500,0.972822115008272,0.990164904802291,0.972822115008272,0.983390377539002,6144340.17050401,0.0,1.0
2003-01-31,36.35,36.35,35.9,35.95,359300,0.985016264082192,0.985016264082192,0.972822115008272,0.97417702046093,13259227.7673399,0.0,1.0
2003-02-03,36.47,36.84,36.42,36.5,189000,0.98826803716857,0.998294337518238,0.986913131715913,0.989080980440165,6974656.40976131,0.0,1.0
2003-02-04,36.7,36.7,36.28,36.47,271100,0.994500602250796,0.994500602250796,0.983119396448471,0.98826803716857,10004388.1094513,0.0,1.0
2003-02-05,36.98,37.1,36.65,36.72,248500,1.00208807278568,1.00533984587206,0.993145696798138,0.995042564431859,9170381.57579727,0.0,1.0
2003-02-06,36.8,37.0,36.77,37.0,233700,0.997210413156112,1.00263003496674,0.996397469884517,1.00263003496674,8624218.00508581,0.0,1.0
2003-02-07,35.75,36.4,35.75,36.4,283700,0.990977848073886,1.00899562712977,0.990977848073886,1.00899562712977,10234613.2355158,0.82,1.0
2003-02-10,35.75,35.84,35.26,35.75,355900,0.990977848073886,0.993472617481624,0.977395214631754,0.990977848073886,12839262.7794152,0.0,1.0
2003-02-11,35.25,35.85,35.19,35.85,219200,0.977118018030894,0.993749814082484,0.975454838425735,0.993749814082484,7907744.87566117,0.0,1.0
2003-02-12,35.17,35.39,35.09,35.3,365900,0.974900445224016,0.980998770442932,0.972682872417137,0.978504001035194,13200017.5638888,0.0,1.0
2003-02-13,35.15,35.15,34.64,35.05,383000,0.974346052022296,0.974346052022296,0.960209025378445,0.971574086013698,13816908.2453386,0.0,1.0
2003-02-14,34.85,35.23,34.85,35.05,228100,0.966030153996501,0.976563624829175,0.966030153996501,0.971574086013698,8228816.63384267,0.0,1.0
2003-02-18,35.22,35.3,34.8,34.95,290500,0.976286428228315,0.978504001035194,0.964644170992202,0.9688021200051,10479926.4889579,0.0,1.0
2003-02-19,36.15,36.25,35.15,35.47,352000,1.00206571210828,1.00483767811688,0.974346052022296,0.983216343249811,12698568.4134705,0.0,1.0
2003-02-20,35.96,36.18,35.6,36.05,206900,0.996798976691942,1.00289730191086,0.986819899060989,0.999293746099681,7464016.49075865,0.0,1.0
2003-02-21,36.37,36.4,35.69,36.0,195600,1.0081640373272,1.00899562712977,0.989314668468727,0.997907763095382,7056363.58430345,0.0,1.0
2003-02-24,36.1,36.34,35.9,36.3,182400,1.00067972910398,1.00733244752462,0.995135797086783,1.00622366112118,6580167.26879834,0.0,1.0
2003-02-25,36.5,36.5,35.9,36.15,162600,1.01176759313837,1.01176759313837,0.995135797086783,1.00206571210828,5865872.79554064,0.0,1.0
2003-02-26,36.4,36.47,36.07,36.4,176700,1.00899562712977,1.01093600333579,0.9998481393014,1.00899562712977,6374537.04164842,0.0,1.0
2003-02-27,36.85,36.99,36.36,36.44,317200,1.02146947416847,1.0253502265805,1.00788684072634,1.01010441353321,11443141.7635023,0.0,1.0
2003-02-28,36.77,37.36,36.71,36.9,197700,1.01925190136159,1.03560650081232,1.01758872175643,1.02285545717277,7132122.08904293,0.0,1.0
2003-03-03,36.59,37.2,36.48,36.87,346000,1.01426236254611,1.03117135519856,1.01121319993665,1.02202386737019,12482115.5427863,0.0,1.0
2003-03-04,36.01,36.59,36.01,36.59,383900,0.998184959696241,1.01426236254611,0.998184959696241,1.01426236254611,13849376.1759413,0.0,1.0
2003-03-05,36.0,36.1,35.92,36.0,373700,0.997907763095382,1.00067972910398,0.995690190288503,0.997907763095382,13481406.2957782,0.0,1.0
2003-03-06,35.95,36.14,35.84,36.01,196300,0.996521780091082,1.00178851550742,0.993472617481624,0.998184959696241,7081616.41921664,0.0,1.0
2003-03-07,35.88,36.06,35.7,35.95,132100,0.994581403885064,0.999570942700541,0.989591865069587,0.996521780091082,4765570.70289617,0.0,1.0
2003-03-10,35.25,35.84,35.1,35.78,261300,0.977118018030894,0.993472617481624,0.972960069017997,0.991809437876465,9426522.518295,0.0,1.0
2003-03-11,35.15,35.59,35.03,35.35,215100,0.974346052022296,0.986542702460129,0.971019692811978,0.979889984039493,7759835.41402699,0.0,1.0
2003-03-12,36.04,36.44,35.8,36.15,3340700,0.999016549498821,1.01010441353321,0.992363831078185,1.00206571210828,120517350.849093,0.0,1.0
2003-03-13,36.5,36.61,36.12,36.35,11583600,1.01176759313837,1.01481675574783,1.0012341223057,1.00760964412548,417883912.142833,0.0,1.0
2003-03-14,36.0,36.5,35.9,36.49,3531500,0.997907763095382,1.01176759313837,0.995135797086783,1.01149039653751,127400552.136849,0.0,1.0
2003-03-17,35.99,36.25,35.77,36.01,1541300,0.997630566494522,1.00483767811688,0.991532241275606,0.998184959696241,55603134.9309149,0.0,1.0
2003-03-18,35.9,36.14,35.66,35.75,828000,0.995135797086783,1.00178851550742,0.988483078666147,0.990977848073886,29870496.1544135,0.0,1.0
2003-03-19,36.1,36.17,35.85,35.99,1004100,1.00067972910398,1.00262010531,0.993749814082484,0.997630566494522,36223387.9089935,0.0,1.0
2003-03-20,36.5,36.59,35.59,36.1,597100,1.01176759313837,1.01426236254611,0.986542702460129,1.00067972910398,21540668.1809183,0.0,1.0
2003-03-21,37.86,37.86,36.6,36.85,749100,1.04946633085531,1.04946633085531,1.01453955914697,1.02146947416847,27024140.9049169,0.0,1.0
2003-03-24,36.05,37.4,35.05,37.4,590100,0.999293746099681,1.03671528721576,0.971574086013698,1.03671528721576,21288139.8317867,0.0,1.0
2003-03-25,36.72,36.72,36.05,36.05,496500,1.01786591835729,1.01786591835729,0.999293746099681,0.999293746099681,17911475.0491139,0.0,1.0
2003-03-26,36.89,36.89,36.32,36.87,324200,1.02257826057191,1.02257826057191,1.0067780543229,1.02202386737019,11695670.1126339,0.0,1.0
2003-03-27,36.87,37.08,36.39,36.85,329400,1.02202386737019,1.02784499598824,1.00871843052891,1.02146947416847,11883262.6005601,0.0,1.0
2003-03-28,36.91,36.95,36.51,36.8,380400,1.02313265377363,1.02424144017707,1.01204478973923,1.02008349116417,13723112.0013754,0.0,1.0
2003-03-31,36.48,36.84,36.07,36.4,513200,1.01121319993665,1.02119227756761,0.9998481393014,1.00899562712977,18513935.5391849,0.0,1.0
2003-04-01,37.4,37.46,36.44,36.48,444700,1.03671528721576,1.03837846682092,1.01010441353321,1.01121319993665,16042765.2655407,0.0,1.0
2003-04-02,37.71,38.41,37.55,37.8,375700,1.04530838184241,1.0647121439026,1.04087323622866,1.04780315125015,13553557.2526729,0.0,1.0
2003-04-03,37.31,37.88,37.22,37.79,317800,1.03422051780802,1.05002072405703,1.03172574840028,1.04752595464929,11464787.0505708,0.0,1.0
2003-04-04,36.67,37.43,36.65,37.31,456600,1.01647993535299,1.03754687701834,1.01592554215127,1.03422051780802,16472063.4590643,0.0,1.0
2003-04-07,37.06,37.27,36.38,36.68,711500,1.02729060278652,1.03311173140458,1.00844123392806,1.01675713195385,25667702.9152962,0.0,1.0
2003-04-08,36.97,37.27,36.6,37.26,232800,1.02479583337878,1.03311173140458,1.01453955914697,1.03283453480372,8398371.38254529,0.0,1.0
2003-04-09,36.88,37.18,36.61,36.99,407200,1.02230106397105,1.03061696199684,1.01481675574783,1.0253502265805,14689934.8237647,0.0,1.0
2003-04-10,36.97,37.0,36.3,36.89,470100,1.02479583337878,1.02562742318136,1.00622366112118,1.02257826057191,16959082.4181037,0.0,1.0
2003-04-11,36.65,37.71,36.5,37.05,289500,1.01592554215127,1.04530838184241,1.01176759313837,1.02701340618566,10443851.0105105,0.0,1.0
2003-04-14,36.98,37.0,36.6,36.8,314000,1.02507302997964,1.02562742318136,1.01453955914697,1.02008349116417,11327700.2324709,0.0,1.0
2003-04-15,37.26,37.26,36.74,36.95,523200,1.03283453480372,1.03283453480372,1.01842031155901,1.02424144017707,18874690.3236584,0.0,1.0
2003-04-16,36.83,37.2,36.69,37.15,493500,1.02091508096675,1.03117135519856,1.01703432855471,1.02978537219426,17803248.6137718,0.0,1.0
2003-04-17,37.18,37.18,36.65,36.9,378100,1.03061696199684,1.03061696199684,1.01592554215127,1.02285545717277,13640138.4009466,0.0,1.0
2003-04-21,37.62,37.62,37.25,37.25,400400,1.04281361243467,1.04281361243467,1.03255733820286,1.03255733820286,14444621.5703227,0.0,1.0
2003-04-22,38.31,38.44,37.41,37.65,742800,1.061940177894,1.06554373370518,1.03699248381662,1.04364520223725,26796865.3906986,0.0,1.0
2003-04-23,38.66,38.74,38.0,38.35,456900,1.0716420589241,1.07385963173097,1.05334708326735,1.06304896429744,16482886.1025984,0.0,1.0
2003-04-24,38.37,38.66,38.16,38.66,418200,1.06360335749916,1.0716420589241,1.0577822288811,1.0716420589241,15086765.0866857,0.0,1.0
2003-04-25,38.07,38.64,37.81,38.3,403000,1.05528745947337,1.07108766572238,1.04808034785101,1.06166298129314,14538417.8142858,0.0,1.0
2003-04-28,37.85,38.24,37.7,38.15,375600,1.04918913425445,1.05999980168798,1.04503118524155,1.05750503228024,13549949.7048282,0.0,1.0
2003-04-29,38.2,38.85,37.77,37.9,369100,1.05889101528454,1.07690879434043,1.04697156144757,1.05057511725875,13315459.0949204,0.0,1.0
2003-04-30,37.76,38.52,37.76,38.15,481100,1.04669436484671,1.06776130651206,1.04669436484671,1.05750503228024,17355912.6810246,0.0,1.0
2003-05-01,38.24,38.35,37.54,37.85,528000,1.05999980168798,1.06304896429744,1.0405960396278,1.04918913425445,19047852.6202058,0.0,1.0
2003-05-02,38.77,38.9,38.24,38.24,408600,1.07469122153355,1.07829477734473,1.05999980168798,1.05999980168798,14740440.4935911,0.0,1.0
2003-05-05,39.21,39.23,38.63,38.7,339000,1.08688787197139,1.08744226517311,1.07081046912152,1.07275084532754,12229587.1936548,0.0,1.0
2003-05-06,39.43,39.81,39.18,39.21,451100,1.0929861971903,1.10351966802298,1.08605628216881,1.08688787197139,16273648.3276038,0.0,1.0
2003-05-07,36.59,38.25,36.25,37.5,2369200,1.01426236254611,1.06027699828884,1.00483767811688,1.03948725322436,85470023.5374839,0.0,1.0
2003-05-08,36.39,36.6,36.18,36.5,1446100,1.00871843052891,1.01453955914697,1.00289730191086,1.01176759313837,52168749.3827266,0.0,1.0
2003-05-09,36.65,36.93,36.45,36.45,660000,1.01592554215127,1.02368704697535,1.01038161013407,1.01038161013407,23809815.7752572,0.0,1.0
2003-05-12,36.2,36.65,35.85,36.65,1880300,1.00345169511258,1.01592554215127,0.993749814082484,1.01592554215127,67832722.1245696,0.0,1.0
2003-05-13,35.11,35.56,34.9,35.4,789300,0.995967386889363,1.00873256273955,0.99001030482594,1.00419383354837,27824528.558663,0.82,1.0
2003-05-14,35.18,35.37,34.83,35.25,423200,0.997953080910503,1.00334282182503,0.988024610804799,0.999938774931644,14918713.3992477,0.0,1.0
2003-05-15,35.05,35.35,34.81,35.3,451400,0.99426536344267,1.00277548067613,0.987457269655902,1.00135712780389,15912824.2637533,0.0,1.0
2003-05-16,35.35,35.35,34.65,34.9,548900,1.00277548067613,1.00277548067613,0.982918540464723,0.99001030482594,19349909.6995441,0.0,1.0
2003-05-19,34.8,35.3,34.74,35.3,278400,0.987173599081453,1.00135712780389,0.985471575634761,1.00135712780389,9814200.87511944,0.0,1.0
2003-05-20,35.19,35.27,34.82,34.83,494700,0.998236751484952,1.00050611608054,0.987740940230351,0.988024610804799,17439242.7188275,0.0,1.0
2003-05-21,35.35,35.36,34.88,35.11,289900,1.00277548067613,1.00305915125058,0.989442963677043,0.995967386889363,10219600.6957512,0.0,1.0
2003-05-22,35.84,35.87,35.32,35.4,392000,1.01667533882412,1.01752635054746,1.00192446895279,1.00419383354837,13818846.0597946,0.0,1.0
2003-05-23,35.7,35.87,35.55,35.77,223800,1.01270395078184,1.01752635054746,1.00844889216511,1.01468964480298,7889433.03107658,0.0,1.0
2003-05-27,35.65,35.95,35.36,35.6,583600,1.01128559790959,1.01979571514305,1.00305915125058,1.00986724503735,20573159.5931024,0.0,1.0
2003-05-28,35.1,35.84,35.02,35.75,433800,0.995683716314914,1.01667533882412,0.993414351719325,1.01412230365408,15292386.2773952,0.0,1.0
2003-05-29,34.14,35.27,33.67,35.05,818900,0.968451341167839,1.00050611608054,0.955118824168751,0.99426536344267,28867992.4448107,0.0,1.0
2003-05-30,35.23,35.24,34.15,34.39,1355300,0.999371433782747,0.999655104357196,0.968735011742288,0.975543105529057,47777250.1654072,0.0,1.0
2003-06-02,35.11,35.4,35.01,35.18,662600,0.995967386889363,1.00419383354837,0.993130681144876,0.997953080910503,23358080.1000508,0.0,1.0
2003-06-03,35.43,35.43,34.92,35.2,408900,1.00504484527172,1.00504484527172,0.990577645974838,0.998520422059401,14414607.5353317,0.0,1.0
2003-06-04,36.31,36.42,35.27,35.46,611500,1.03000785582321,1.03312823214214,1.00050611608054,1.00589585699507,21556694.8101132,0.0,1.0
2003-06-05,36.16,36.37,35.69,36.06,438700,1.02575279720648,1.0317098792699,1.01242028020739,1.02291609146199,15465121.8531425,0.0,1.0
2003-06-06,36.41,36.97,36.28,36.3,454300,1.03284456156769,1.04873011373682,1.02915684409986,1.02972418524876,16015055.5228691,0.0,1.0
2003-06-09,35.61,36.49,35.5,36.45,481000,1.0101509156118,1.03511392616328,1.00703053929286,1.03397924386549,16956288.149901,0.0,1.0
2003-06-10,36.08,36.08,35.62,35.62,217400,1.02348343261089,1.02348343261089,1.01043458618625,1.01043458618625,7663819.21785545,0.0,1.0
2003-06-11,36.72,36.77,35.85,36.25,278000,1.0416383493756,1.04305670224785,1.01695900939857,1.02830583237651,9800100.01179313,0.0,1.0
2003-06-12,35.9,36.61,35.76,36.55,448500,1.01837736227081,1.03851797305667,1.01440597422853,1.03681594960997,15810593.0046374,0.0,1.0
2003-06-13,35.2,36.0,35.15,35.97,508100,0.998520422059401,1.0212140680153,0.997102069187157,1.02036305629195,17911621.6402593,0.0,1.0
2003-06-16,35.92,35.92,35.35,35.35,596600,1.01894470341971,1.01894470341971,1.00277548067613,1.00277548067613,21031437.6512077,0.0,1.0
2003-06-17,35.75,35.99,35.46,35.91,269900,1.01412230365408,1.02093039744085,1.00589585699507,1.01866103284526,9514557.5294351,0.0,1.0
2003-06-18,35.0,35.5,34.97,35.5,535400,0.992847010570427,1.00703053929286,0.991995998847081,1.00703053929286,18874005.5622807,0.0,1.0
2003-06-19,34.75,35.25,34.71,35.15,414200,0.98575524620921,0.999938774931644,0.984620563911415,0.997102069187157,14601443.9744054,0.0,1.0
2003-06-20,34.71,35.0,34.7,34.85,445900,0.984620563911415,0.992847010570427,0.984336893336966,0.988591951953697,15718937.3930164,0.0,1.0
2003-06-23,34.23,34.71,34.07,34.71,330000,0.971004376337878,0.984620563911415,0.966465647146699,0.984620563911415,11633212.2442148,0.0,1.0
2003-06-24,34.26,34.4,33.9,34.25,390900,0.971855388061224,0.975826776103505,0.961643247381071,0.971571717486775,13780068.6856472,0.0,1.0
2003-06-25,34.31,34.65,34.2,34.28,293000,0.973273740933467,0.982918540464723,0.970153364614532,0.972422729210121,10328882.3865302,0.0,1.0
2003-06-26,34.62,34.64,34.15,34.25,323600,0.982067528741377,0.982634869890274,0.968735011742288,0.971571717486775,11407598.4309937,0.0,1.0
2003-06-27,34.39,34.8,34.35,34.63,217400,0.975543105529057,0.987173599081453,0.974408423231262,0.982351199315825,7663819.21785548,0.0,1.0
2003-06-30,34.6,34.67,34.15,34.51,592800,0.981500187592479,0.98348588161362,0.968735011742288,0.978947152422441,20897479.4496078,0.0,1.0
2003-07-01,34.73,34.74,34.11,34.55,530800,0.985187905060312,0.985471575634761,0.967600329444493,0.980081834720236,18711845.634028,0.0,1.0
2003-07-02,35.45,35.45,34.57,34.68,414400,1.00561218642062,1.00561218642062,0.980649175869133,0.983769552188069,14608494.4060686,0.0,1.0
2003-07-03,35.3,35.45,35.01,35.4,143800,1.00135712780389,1.00561218642062,0.993130681144876,1.00419383354837,5069260.3658124,0.0,1.0
2003-07-07,35.29,35.87,35.29,35.53,356600,1.00107345722944,1.01752635054746,1.00107345722944,1.00788155101621,12570919.6554152,0.0,1.0
2003-07-08,35.36,35.42,35.06,35.3,403900,1.00305915125058,1.00476117469727,0.994549034017119,1.00135712780389,14238346.7437527,0.0,1.0
2003-07-09,34.98,35.52,34.65,35.45,383300,0.99227966942153,1.00759788044176,0.982918540464723,1.00561218642062,13512152.2824471,0.0,1.0
2003-07-10,34.39,34.92,34.16,34.92,433800,0.975543105529057,0.990577645974838,0.969018682316737,0.990577645974838,15292386.2773952,0.0,1.0
2003-07-11,34.75,34.757,34.4,34.45,548600,0.98575524620921,0.985953815611324,0.975826776103505,0.977245128975749,19339334.0520493,0.0,1.0
2003-07-14,35.89,36.0,34.9,35.0,1306600,1.01809369169636,1.0212140680153,0.99001030482594,0.992847010570427,46060470.0554277,0.0,1.0
2003-07-15,36.27,36.5,35.79,35.99,555300,1.02887317352541,1.03539759673773,1.01525698595187,1.02093039744085,19575523.5127652,0.0,1.0
2003-07-16,36.31,36.45,35.95,36.35,361000,1.03000785582321,1.03397924386549,1.01979571514305,1.031142538121,12726029.1520047,0.0,1.0
2003-07-17,36.28,36.4,36.14,36.31,736300,1.02915684409986,1.03256089099324,1.02518545605758,1.03000785582321,25956164.1679254,0.0,1.0
2003-07-18,36.56,36.8,36.24,36.38,431000,1.03709962018442,1.04390771397119,1.02802216180207,1.03199354984435,15193680.234111,0.0,1.0
2003-07-21,36.43,36.88,36.3,36.7,251500,1.03341190271659,1.04617707856678,1.02972418524876,1.0410710082267,8865917.81642435,0.0,1.0
2003-07-22,36.82,37.0,36.45,36.46,347100,1.04447505512009,1.04958112546017,1.03397924386549,1.03426291443994,12236024.1514151,0.0,1.0
2003-07-23,36.69,36.85,36.35,36.82,242700,1.04078733765226,1.04532606684344,1.031142538121,1.04447505512009,8555698.82324525,0.0,1.0
2003-07-24,37.43,37.51,36.71,36.8,626400,1.06177896016146,1.06404832475705,1.04135467880115,1.04390771397119,22081951.9690187,0.0,1.0
2003-07-25,37.75,37.9,37.48,37.7,583100,1.07085641854382,1.07511147716055,1.0631973130337,1.06943806567157,20555533.5139444,0.0,1.0
2003-07-28,37.64,37.96,37.56,37.8,567200,1.06773604222488,1.07681350060724,1.06546667762929,1.07227477141606,19995024.1967233,0.0,1.0
2003-07-29,38.41,38.55,37.46,37.7,753100,1.08957867645743,1.09355006449971,1.06262997188481,1.06943806567157,26548400.4276309,0.0,1.0
2003-07-30,39.16,39.2,38.38,38.4,860800,1.11085396954108,1.11198865183888,1.08872766473409,1.08929500588298,30345057.8782429,0.0,1.0
2003-07-31,39.41,39.56,39.1,39.3,1034700,1.1179457339023,1.12220079251903,1.10915194609439,1.11482535758337,36475408.2093609,0.0,1.0
2003-08-01,39.6,39.83,39.24,39.4,543000,1.12333547481683,1.12985989802915,1.11312333413667,1.11766206332785,19141921.9654807,0.0,1.0
2003-08-04,39.78,39.85,38.88,39.5,684500,1.1284415451569,1.13042723917804,1.10291119345652,1.12049876907234,24130102.3671669,0.0,1.0
2003-08-05,39.55,39.85,39.32,39.65,631600,1.12191712194458,1.13042723917804,1.11539269873226,1.12475382768907,22265263.192261,0.0,1.0
2003-08-06,39.27,39.4,38.93,39.35,794400,1.11397434586002,1.11766206332785,1.10432954632876,1.11624371045561,28004314.5660735,0.0,1.0
2003-08-07,38.86,38.95,38.33,38.75,1649300,1.10234385230762,1.10489688747766,1.08730931186184,1.09922347598869,58141384.7102533,0.0,1.0
2003-08-08,38.65,38.93,38.59,38.87,620900,1.0963867702442,1.10432954632876,1.09468474679751,1.10262752288207,21888065.0982818,0.0,1.0
2003-08-11,38.65,38.97,38.6,38.65,766200,1.0963867702442,1.10546422862656,1.09496841737196,1.0963867702442,27010203.7015679,0.0,1.0
2003-08-12,37.62,37.91,37.25,37.9,1084900,1.09042968818078,1.09883544601099,1.07970510060431,1.0985455922927,37429224.8664763,0.82,1.0
2003-08-13,37.11,37.65,37.1,37.62,767300,1.07564714854834,1.09129924933563,1.07535729483006,1.09042968818078,26471973.6750367,0.0,1.0
2003-08-14,37.39,37.5,37.08,37.2,522000,1.08376305266027,1.08695144356138,1.07477758739349,1.07825583201289,18009084.1370639,0.0,1.0
2003-08-15,36.6,37.4,36.6,37.4,290000,1.06086460891591,1.08405290637855,1.06086460891591,1.08405290637855,10005046.7428133,0.0,1.0
2003-08-18,36.99,37.19,36.6,36.6,383000,1.07216890392895,1.07796597829461,1.06086460891591,1.06086460891591,13213561.7327499,0.0,1.0
2003-08-19,37.3,37.34,36.9,37.15,540800,1.08115436919572,1.08231378406885,1.0695602204644,1.07680656342147,18657687.1672877,0.0,1.0
2003-08-20,37.51,37.64,37.15,37.4,266400,1.08724129727966,1.09100939561734,1.07680656342147,1.08405290637855,9190842.93891542,0.0,1.0
2003-08-21,37.76,37.96,37.4,37.6,513400,1.09448764023674,1.1002847146024,1.08405290637855,1.08984998074421,17712382.7508977,0.0,1.0
2003-08-22,37.55,37.85,37.52,37.7,476100,1.0884007121528,1.09709632370129,1.08753115099795,1.09274851792704,16425526.7388048,0.0,1.0
2003-08-25,37.59,37.63,37.07,37.45,535800,1.08956012702593,1.09071954189906,1.07448773367521,1.08550217496997,18485186.3613771,0.0,1.0
2003-08-26,37.98,38.06,37.1,37.45,289600,1.10086442203897,1.10318325178523,1.07535729483006,1.08550217496997,9991246.67834041,0.0,1.0
2003-08-27,38.45,38.49,37.62,37.65,288000,1.11448754679827,1.1156469616714,1.09042968818078,1.09129924933563,9936046.42044906,0.0,1.0
2003-08-28,38.38,38.48,38.0,38.4,354300,1.11245857077029,1.11535710795312,1.10144412947553,1.11303827820685,12223407.1068233,0.0,1.0
2003-08-29,38.55,38.69,38.15,38.35,250000,1.1173860839811,1.12144403603706,1.10579193524978,1.11158900961544,8625040.29552869,0.0,1.0
2003-09-02,38.8,38.83,38.45,38.7,316200,1.12463242693818,1.12550198809302,1.11448754679827,1.12173388975535,10908950.9657847,0.0,1.0
2003-09-03,38.9,38.95,38.77,38.9,317400,1.12753096412101,1.12898023271242,1.12376286578333,1.12753096412101,10950351.1592032,0.0,1.0
2003-09-04,38.56,38.99,38.54,38.83,320200,1.11767593769938,1.13013964758555,1.11709623026282,1.12550198809302,11046951.6105132,0.0,1.0
2003-09-05,38.25,38.52,38.07,38.4,284600,1.10869047243261,1.11651652282625,1.10347310550351,1.11303827820685,9818745.87242986,0.0,1.0
2003-09-08,38.38,38.43,38.0,38.25,684600,1.11245857077029,1.1139078393617,1.10144412947553,1.10869047243261,23618810.3452757,0.0,1.0
2003-09-09,38.35,38.59,38.08,38.43,322800,1.11158900961544,1.11854549885423,1.1037629592218,1.1139078393617,11136652.0295866,0.0,1.0
2003-09-10,38.0,38.39,37.84,38.31,372700,1.10144412947553,1.11274842448857,1.096806469983,1.11042959474231,12858210.0725742,0.0,1.0
2003-09-11,38.43,38.47,38.02,38.02,262100,1.1139078393617,1.11506725423484,1.1020238369121,1.1020238369121,9042492.24583231,0.0,1.0
2003-09-12,38.86,38.9,38.0,38.46,228600,1.12637154924787,1.12753096412101,1.10144412947553,1.11477740051655,7886736.84623147,0.0,1.0
2003-09-15,38.52,38.84,38.37,38.71,203800,1.11651652282625,1.12579184181131,1.11216871705201,1.12202374347363,7031132.848915,0.0,1.0
2003-09-16,38.56,38.76,38.29,38.45,250700,1.11767593769938,1.12347301206504,1.10984988730574,1.11448754679827,8649190.4083562,0.0,1.0
2003-09-17,38.2,38.45,38.05,38.45,180800,1.10724120384119,1.11448754679827,1.10289339806695,1.11448754679827,6237629.14172638,0.0,1.0
2003-09-18,38.75,38.79,38.13,38.35,336300,1.12318315834676,1.12434257321989,1.10521222781321,1.11158900961544,11602404.2055452,0.0,1.0
2003-09-19,39.0,39.14,38.64,38.75,621700,1.13042950130384,1.1344874533598,1.11999476744565,1.12318315834676,21448750.2069207,0.0,1.0
2003-09-22,38.89,39.01,38.67,39.01,213400,1.12724111040272,1.13071935502212,1.1208643286005,1.13071935502212,7362334.39626332,0.0,1.0
2003-09-23,39.2,39.25,38.75,38.76,292700,1.1362265756695,1.13767584426091,1.12318315834676,1.12347301206504,10098197.178005,0.0,1.0
2003-09-24,38.97,39.42,38.81,39.2,235400,1.12955994014899,1.14260335747172,1.12492228065646,1.1362265756695,8121337.9422698,0.0,1.0
2003-09-25,38.58,39.05,38.52,38.9,234500,1.11825564513595,1.13187876989525,1.11651652282625,1.12753096412101,8090287.79720591,0.0,1.0
2003-09-26,38.65,38.73,38.39,38.55,173000,1.12028462116393,1.12260345091019,1.11274842448857,1.1173860839811,5968527.88450586,0.0,1.0
2003-09-29,38.93,38.931,38.41,38.61,151600,1.12840052527586,1.12842951064768,1.11332813192514,1.1191252062908,5230224.43520858,0.0,1.0
2003-09-30,39.36,39.49,38.53,38.8,504400,1.14086423516203,1.14463233349971,1.11680637654453,1.12463242693818,17401881.3002586,0.0,1.0
2003-10-01,39.46,39.52,38.95,39.2,377100,1.14376277234486,1.14550189465455,1.12898023271242,1.1362265756695,13010010.7817754,0.0,1.0
2003-10-02,39.82,39.97,39.5,39.6,314600,1.15419750620305,1.15854531197729,1.14492218721799,1.14782072440082,10853750.7078933,0.0,1.0
2003-10-03,40.63,40.71,40.05,40.05,378000,1.17767565738397,1.17999448713024,1.16086414172356,1.16086414172356,13041060.9268394,0.0,1.0
2003-10-06,41.24,41.24,40.63,40.63,318800,1.19535673419924,1.19535673419924,1.17767565738397,1.17767565738397,10998651.3848582,0.0,1.0
2003-10-07,41.3,41.34,40.67,41.1,346000,1.19709585650893,1.19825527138207,1.1788350722571,1.19129878214327,11937055.7690118,0.0,1.0
2003-10-08,41.35,41.37,41.02,41.25,195900,1.19854512510035,1.19912483253692,1.18897995239701,1.19564658791752,6758581.57557629,0.0,1.0
2003-10-09,41.8,41.9,41.52,41.55,275300,1.21158854242309,1.21448707960592,1.20347263831116,1.20434219946601,9497894.37343617,0.0,1.0
2003-10-10,41.74,41.85,41.54,41.8,220500,1.20984942011339,1.2130378110145,1.20405234574773,1.21158854242309,7607285.5406563,0.0,1.0
2003-10-13,41.95,42.0,41.71,41.75,247200,1.21593634819733,1.21738561678875,1.20897985895854,1.21013927383167,8528439.84421879,0.0,1.0
2003-10-14,41.98,42.02,41.85,41.9,238800,1.21680590935218,1.21796532422531,1.2130378110145,1.21448707960592,8238638.49028902,0.0,1.0
2003-10-15,41.68,42.05,41.66,41.98,288200,1.20811029780369,1.21883488538016,1.20753059036712,1.21680590935218,9942946.45268548,0.0,1.0
2003-10-16,41.9,41.94,41.62,41.7,188000,1.21448707960592,1.21564649447905,1.20637117549399,1.20869000524026,6486030.30223756,0.0,1.0
2003-10-17,41.52,42.0,41.45,41.99,390600,1.20347263831116,1.21738561678875,1.20144366228318,1.21709576307046,13475762.9577341,0.0,1.0
2003-10-20,41.75,41.96,41.6,41.72,546200,1.21013927383167,1.21622620191561,1.20579146805743,1.20926971267682,18843988.0376711,0.0,1.0
2003-10-21,41.6,41.89,41.55,41.75,175300,1.20579146805743,1.21419722588763,1.20434219946601,1.21013927383167,6047878.2552247,0.0,1.0
2003-10-22,41.09,41.78,41.07,41.6,421800,1.19100892842499,1.21100883498652,1.19042922098842,1.20579146805743,14552167.986616,0.0,1.0
2003-10-23,40.75,41.12,40.54,41.12,443800,1.18115390200337,1.19187848957984,1.17506697391942,1.19187848957984,15311171.5326225,0.0,1.0
2003-10-24,40.65,40.89,40.2,40.75,354000,1.17825536482054,1.18521185405933,1.1652119474978,1.18115390200337,12213057.0584686,0.0,1.0
2003-10-27,41.0,41.73,40.65,40.66,684800,1.18840024496044,1.2095595663951,1.17825536482054,1.17854521853882,23625710.3775123,0.0,1.0
2003-10-28,40.9,41.2,39.91,41.05,368300,1.18550170777761,1.1941973193261,1.15680618966759,1.18984951355186,12706409.3633729,0.0,1.0
2003-10-29,40.96,41.35,40.86,40.92,281100,1.18724083008731,1.19854512510035,1.18434229290448,1.18608141521418,9697995.30829248,0.0,1.0
2003-10-30,40.95,41.25,40.91,40.96,342000,1.18695097636903,1.19564658791752,1.1857915614959,1.18724083008731,11799055.1242832,0.0,1.0
2003-10-31,40.9,41.39,40.69,41.1,265400,1.18550170777761,1.19970453997348,1.17941477969367,1.19129878214327,9156342.77773329,0.0,1.0
2003-11-03,41.28,41.4,40.65,40.78,342000,1.19651614907237,1.19999439369176,1.17825536482054,1.18202346315822,11799055.1242832,0.0,1.0
2003-11-04,37.1,41.2,36.86,41.2,4717400,1.07535729483006,1.1941973193261,1.06840080559127,1.1941973193261,162751060.360508,0.0,1.0
2003-11-05,36.23,36.8,36.13,36.63,1676400,1.05014002133944,1.06666168328157,1.04724148415661,1.06173417007076,57836070.205697,0.0,1.0
2003-11-06,36.54,36.76,35.69,36.03,827800,1.05912548660621,1.06550226840844,1.03448792055215,1.04434294697378,28559233.4265546,0.0,1.0
2003-11-07,36.25,37.02,36.2,36.74,862200,1.050719728776,1.0730384650838,1.04927046018459,1.06492256097187,29746038.9712194,0.0,1.0
2003-11-10,34.55,35.76,33.86,35.75,3589200,1.00144459666789,1.03651689658013,0.981444690106356,1.03622704286185,123827978.514846,0.0,1.0
2003-11-11,34.98,35.5,34.49,34.68,796600,1.01390830655406,1.02898069990477,0.999705474358188,1.00521269500557,27482828.3976725,0.0,1.0
2003-11-12,34.5,35.34,34.41,35.05,1187600,0.999995328076471,1.02434304041225,0.997386644611923,1.01593728258204,40972391.4198795,0.0,1.0
2003-11-13,35.1,35.18,34.36,34.5,543200,1.01738655117345,1.01970538091972,0.995937376020508,0.999995328076471,18740487.5541248,0.0,1.0
2003-11-14,35.2,35.489,35.0,35.0,613100,1.02028508835628,1.02866186081466,1.01448801399062,1.01448801399062,21152048.8207546,0.0,1.0
2003-11-17,35.1,35.25,34.95,35.25,924800,1.01738655117345,1.0217343569477,1.01303874539921,1.0217343569477,31905749.0612199,0.0,1.0
2003-11-18,34.36,34.9,34.35,34.8,690100,1.01332859911749,1.02925401947615,1.01303368392566,1.02630486755788,23399947.48066,0.6,1.0
2003-11-19,34.25,34.55,34.21,34.55,418500,1.01008453200739,1.0189319877622,1.00890487124009,1.0189319877622,14190520.2443939,0.0,1.0
2003-11-20,33.93,34.18,33.72,34.16,431200,1.00064724586893,1.0080201256646,0.994454026840564,1.00743029528095,14621152.5194328,0.0,1.0
2003-11-21,33.01,34.12,33.01,34.0,818900,0.973515048220849,1.00625063451364,0.973515048220849,1.00271165221172,27767304.7267243,0.0,1.0
2003-11-24,33.58,33.76,33.0,33.02,1077500,0.990325214154986,0.995633687607872,0.973220133029022,0.973809963412676,36535927.2720057,0.0,1.0
2003-11-25,34.11,34.18,33.63,33.73,421200,1.00595571932182,1.0080201256646,0.991799790114121,0.994748942032391,14282071.987906,0.0,1.0
2003-11-26,34.31,34.45,33.93,34.15,569500,1.01185402315836,1.01598283584393,1.00064724586893,1.00713538008912,19310636.2704475,0.0,1.0
2003-11-28,34.05,34.49,34.03,34.2,236800,1.00418622817085,1.01716249661124,1.0035963977872,1.00860995604826,8029426.98655311,0.0,1.0
2003-12-01,34.18,34.4,34.11,34.2,732100,1.0080201256646,1.0145082598848,1.00595571932182,1.00860995604826,24824085.7130724,0.0,1.0
2003-12-02,34.06,34.25,33.92,34.2,449300,1.00448114336268,1.01008453200739,1.0003523306771,1.00860995604826,15234888.2814962,0.0,1.0
2003-12-03,34.08,34.35,34.02,34.26,344500,1.00507097374634,1.01303368392566,1.00330148259537,1.01037944719922,11681324.311096,0.0,1.0
2003-12-04,34.18,34.25,34.01,34.2,450400,1.0080201256646,1.01008453200739,1.00300656740355,1.00860995604826,15272187.1399642,0.0,1.0
2003-12-05,34.01,34.56,34.0,34.19,285900,1.00300656740355,1.01922690295403,1.00271165221172,1.00831504085643,9694312.39634931,0.0,1.0
2003-12-08,34.0,34.2,33.87,33.95,218600,1.00271165221172,1.00860995604826,0.998877754717968,1.00123707625258,7412300.41917441,0.0,1.0
2003-12-09,34.05,34.21,33.69,34.21,221700,1.00418622817085,1.00890487124009,0.993569281265083,1.00890487124009,7517415.38394774,0.0,1.0
2003-12-10,34.05,34.11,33.81,33.96,220000,1.00418622817085,1.00595571932182,0.997108263567007,1.00153199144441,7459771.69358819,0.0,1.0
2003-12-11,34.43,34.7,34.04,34.04,327400,1.01539300546028,1.02335571563961,1.00389131297903,1.00389131297903,11101496.6021853,0.0,1.0
2003-12-12,34.79,34.84,34.38,34.38,505200,1.02600995236605,1.02748452832519,1.01391842950114,1.01391842950114,17130348.4527306,0.0,1.0
2003-12-15,34.5,34.99,34.4,34.95,249500,1.01745741180307,1.03190825620259,1.0145082598848,1.03072859543528,8460059.26159201,0.0,1.0
2003-12-16,34.81,34.81,34.32,34.6,247700,1.0265997827497,1.0265997827497,1.01214893835018,1.02040656372134,8399024.76591725,0.0,1.0
2003-12-17,34.59,34.7,34.53,34.7,319600,1.02011164852951,1.02335571563961,1.01834215737855,1.02335571563961,10837013.7875944,0.0,1.0
2003-12-18,34.64,34.75,34.59,34.75,458000,1.02158622448865,1.02483029159874,1.02011164852951,1.02483029159874,15529888.3439244,0.0,1.0
2003-12-19,34.75,34.92,34.45,34.63,677400,1.02483029159874,1.0298438498598,1.01598283584393,1.02129130929682,22969315.2056211,0.0,1.0
2003-12-22,34.85,35.03,34.55,34.8,268300,1.02777944351701,1.0330879169699,1.0189319877622,1.02630486755788,9097530.66086231,0.0,1.0
2003-12-23,34.75,35.05,34.66,34.75,197300,1.02483029159874,1.03367774735355,1.0221760548723,1.02483029159874,6690058.88702249,0.0,1.0
2003-12-24,34.68,34.79,34.61,34.75,127100,1.02276588525595,1.02600995236605,1.02070147891316,1.02483029159874,4309713.55570481,0.0,1.0
2003-12-26,34.54,34.99,34.49,34.68,134800,1.01863707257038,1.03190825620259,1.01716249661124,1.02276588525595,4570805.56498036,0.0,1.0
2003-12-29,34.65,34.84,34.49,34.73,488900,1.02188113968047,1.02748452832519,1.01716249661124,1.02424046121509,16577647.1863421,0.0,1.0
2003-12-30,34.7,34.98,34.57,34.65,370500,1.02335571563961,1.03161334101076,1.01952181814586,1.02188113968047,12562933.6930655,0.0,1.0
2003-12-31,34.5,35.0,34.39,34.85,542100,1.01745741180307,1.03220317139442,1.01421334469297,1.02777944351701,18381555.6140642,0.0,1.0
2004-01-02,34.46,34.71,34.31,34.7,339700,1.01627775103576,1.02365063083143,1.01185402315836,1.02335571563961,11518565.6559632,0.0,1.0
2004-01-05,34.57,34.88,34.41,34.6,502100,1.01952181814586,1.02866418909249,1.01480317507663,1.02040656372134,17025233.4879573,0.0,1.0
2004-01-06,34.95,34.98,34.41,34.9,667500,1.03072859543528,1.03161334101076,1.01480317507663,1.02925401947615,22633625.4794096,0.0,1.0
2004-01-07,34.03,34.9,33.95,34.9,868300,1.0035963977872,1.02925401947615,1.00123707625258,1.02925401947615,29442362.5524664,0.0,1.0
2004-01-08,34.63,34.63,34.06,34.15,562000,1.02129130929682,1.02129130929682,1.00448114336268,1.00713538008912,19056325.8718025,0.0,1.0
2004-01-09,34.3,34.6,34.17,34.6,371200,1.01155910796653,1.02040656372134,1.00772521047278,1.02040656372134,12586669.3302724,0.0,1.0
2004-01-12,34.22,34.35,34.04,34.27,415900,1.00919978643191,1.01303368392566,1.00389131297903,1.01067436239105,14102359.3061969,0.0,1.0
2004-01-13,34.29,34.44,33.99,34.22,412000,1.0112641927747,1.01568792065211,1.00241673701989,1.00919978643191,13970117.8989015,0.0,1.0
2004-01-14,34.45,34.48,34.09,34.17,328400,1.01598283584393,1.01686758141941,1.00536588893816,1.00772521047278,11135404.655338,0.0,1.0
2004-01-15,34.25,34.4,34.01,34.4,438100,1.01008453200739,1.0145082598848,1.00300656740355,1.0145082598848,14855118.0861863,0.0,1.0
2004-01-16,33.95,34.43,33.95,34.25,392200,1.00123707625258,1.01539300546028,1.00123707625258,1.01008453200739,13298738.4464786,0.0,1.0
2004-01-20,33.76,33.94,33.61,33.65,482000,0.995633687607872,1.00094216106076,0.991209959730467,0.992389620497775,16343681.6195886,0.0,1.0
2004-01-21,33.6,33.88,33.55,33.86,358800,0.99091504453864,0.999172669909796,0.989440468579505,0.998582839526142,12166209.4711792,0.0,1.0
2004-01-22,33.5,33.85,33.2,33.75,767100,0.98796589262037,0.998287924334315,0.979118436865561,0.995338772416045,26010867.5734158,0.0,1.0
2004-01-23,33.57,33.85,33.4,33.71,537900,0.990030298963159,0.998287924334315,0.985016740702101,0.994159111648737,18239141.7908231,0.0,1.0
2004-01-26,33.62,33.85,33.38,33.65,583800,0.991504874922294,0.998287924334315,0.984426910318447,0.992389620497775,19795521.4305308,0.0,1.0
2004-01-27,33.85,34.0,33.6,33.8,797100,0.998287924334315,1.00271165221172,0.99091504453864,0.99681334837518,27028109.167996,0.0,1.0
2004-01-28,34.55,34.99,34.27,34.3,884000,1.0189319877622,1.03190825620259,1.01067436239105,1.01155910796653,29974718.9869634,0.0,1.0
2004-01-29,34.42,34.71,34.03,34.7,312400,1.01509809026845,1.02365063083143,1.0035963977872,1.02335571563961,10592875.8048952,0.0,1.0
2004-01-30,35.18,35.26,34.4,34.45,845200,1.0375116448473,1.03987096638192,1.0145082598848,1.01598283584393,28659086.5246397,0.0,1.0
2004-02-02,35.85,35.86,35.21,35.43,641700,1.05727096269971,1.05756587789154,1.03839639042278,1.04488452464298,21758797.7080706,0.0,1.0
2004-02-03,35.7,36.0,35.63,35.85,620800,1.05284723482231,1.06169469057711,1.05078282847952,1.05727096269971,21050119.3971796,0.0,1.0
2004-02-04,34.95,35.69,34.91,35.68,456500,1.03072859543528,1.05255231963048,1.02954893466797,1.05225740443865,15479026.2641955,0.0,1.0
2004-02-05,34.89,34.89,34.54,34.7,556100,1.02895910428432,1.02895910428432,1.01863707257038,1.02335571563961,18856268.3582017,0.0,1.0
2004-02-06,35.45,35.5,34.75,34.82,402300,1.04547435502663,1.04694893098577,1.02483029159874,1.02689469794153,13641209.7833205,0.0,1.0
2004-02-09,35.15,35.6,35.08,35.6,358400,1.03662689927182,1.04989808290404,1.03456249292903,1.04989808290404,12152646.2499182,0.0,1.0
2004-02-10,35.07,35.47,34.95,35.33,686300,1.03426757773721,1.04606418541028,1.03072859543528,1.04193537272471,23271096.8786797,0.0,1.0
2004-02-11,34.75,35.2,34.75,35.2,701600,1.02483029159874,1.03810147523096,1.02483029159874,1.03810147523096,23789890.0919158,0.0,1.0
2004-02-12,34.44,35.0,34.41,34.75,661200,1.01568792065211,1.03220317139442,1.01480317507663,1.02483029159874,22420004.7445476,0.0,1.0
2004-02-13,32.9,33.0,31.64,32.5,2707000,0.970270981110752,0.973220133029022,0.933111666940553,0.958474373437673,91789099.884287,0.0,1.0
2004-02-17,32.87,32.99,32.31,32.65,1139900,0.969386235535271,0.972925217837195,0.95287098479296,0.962898101315077,38651789.7887325,0.0,1.0
2004-02-18,32.05,32.37,31.78,32.2,790100,0.962898101315077,0.972512060516975,0.954786323238476,0.967404644690967,26298426.5577173,0.6,1.0
2004-02-19,32.04,32.3,31.87,32.05,504100,0.962597665090018,0.97040900694156,0.95749024926401,0.962898101315077,16778935.3597586,0.0,1.0
2004-02-20,32.16,32.21,31.85,32.05,594200,0.96620289979073,0.967705080916026,0.956889376813891,0.962898101315077,19777907.9364582,0.0,1.0
2004-02-23,31.81,32.24,31.72,32.2,476900,0.955687631913654,0.968606389591204,0.95298370588812,0.967404644690967,15873585.1479248,0.0,1.0
2004-02-24,31.45,31.81,31.16,31.81,941400,0.944871927811519,0.955687631913654,0.936159277284799,0.955687631913654,31334437.111043,0.0,1.0
2004-02-25,31.96,32.11,31.45,31.45,986100,0.960194175289544,0.964700718665433,0.944871927811519,0.944871927811519,32822273.6724023,0.0,1.0
2004-02-26,32.11,32.15,31.82,31.96,355400,0.964700718665433,0.965902463565671,0.955988068138713,0.960194175289544,11829465.6355053,0.0,1.0
2004-02-27,32.4,32.4,32.05,32.1,378500,0.973413369192153,0.973413369192153,0.962898101315077,0.964400282440374,12598347.6168789,0.0,1.0
2004-03-01,32.99,33.09,32.38,32.42,541400,0.991139106470652,0.994143468721245,0.972812496742035,0.974014241642272,18020463.4076043,0.0,1.0
2004-03-02,33.55,33.57,33.0,33.0,583100,1.00796353507397,1.00856440752409,0.991439542695712,0.991439542695712,19408445.1661878,0.0,1.0
2004-03-03,33.51,33.82,33.4,33.43,642900,1.00676179017374,1.01607531315057,1.00345699169808,1.00435830037326,21398884.2348518,0.0,1.0
2004-03-04,33.87,33.87,33.45,33.5,553600,1.01757749427587,1.01757749427587,1.00495917282338,1.00646135394868,18426539.6055592,0.0,1.0
2004-03-05,33.65,33.87,33.53,33.87,1230700,1.01096789732457,1.01757749427587,1.00736266262385,1.01757749427587,40963768.5920549,0.0,1.0
2004-03-08,33.3,33.6,33.02,33.6,865500,1.00045262944749,1.00946571619927,0.99204041514583,1.00946571619927,28808110.6008155,0.0,1.0
2004-03-09,33.0,33.3,32.88,33.29,318500,0.991439542695712,1.00045262944749,0.987834307995,1.00015219322243,10601251.5613631,0.0,1.0
2004-03-10,32.4,33.0,32.34,32.95,401400,0.973413369192153,0.991439542695712,0.971610751841797,0.989937361570415,13360572.6114007,0.0,1.0
2004-03-11,31.96,32.25,31.9,32.25,476300,0.960194175289544,0.968906825816264,0.958391557939188,0.968906825816264,15853614.1873696,0.0,1.0
2004-03-12,32.3,32.3,31.95,31.96,332100,0.97040900694156,0.97040900694156,0.959893739064484,0.960194175289544,11053926.66728,0.0,1.0
2004-03-15,31.9,32.45,31.82,32.3,337400,0.958391557939188,0.97491555031745,0.955988068138713,0.97040900694156,11230336.8188505,0.0,1.0
2004-03-16,32.15,32.27,31.8,32.05,341600,0.965902463565671,0.969507698266382,0.955387195688595,0.962898101315077,11370133.5427366,0.0,1.0
2004-03-17,31.79,32.23,31.65,32.15,881600,0.955086759463535,0.968305953366145,0.950880652312705,0.965902463565671,29343998.0423789,0.0,1.0
2004-03-18,31.4,31.85,31.29,31.79,629200,0.943369746686223,0.956889376813891,0.94006494821057,0.955086759463535,20942880.6355091,0.0,1.0
2004-03-19,31.22,31.44,31.15,31.3,901000,0.937961894635155,0.94457149158646,0.93585884105974,0.94036538443563,29989725.7669957,0.0,1.0
2004-03-22,31.35,31.48,30.58,30.9,1219000,0.941867565560926,0.945773236486697,0.918733976231359,0.928347935433257,40574334.8612295,0.0,1.0
2004-03-23,31.43,31.5,31.13,31.4,368300,0.9442710553614,0.946374108936816,0.935257968609621,0.943369746686223,12258841.2874412,0.0,1.0
2004-03-24,31.12,31.56,31.0,31.45,407900,0.934957532384562,0.948176726287171,0.93135229768385,0.944871927811519,13576924.6840816,0.0,1.0
2004-03-25,31.27,31.41,31.06,31.11,740100,0.939464075760452,0.943670182911282,0.933154915034206,0.934657096159503,24634179.8447875,0.0,1.0
2004-03-26,30.85,31.61,30.85,31.45,802600,0.926845754307961,0.949678907412468,0.926845754307961,0.944871927811519,26714488.2359498,0.0,1.0
2004-03-29,31.14,31.5,30.89,30.91,556300,0.935558404834681,0.946374108936816,0.928047499208198,0.928648371658317,18516408.9280574,0.0,1.0
2004-03-30,30.73,31.0,30.18,31.0,1286700,0.923240519607249,0.93135229768385,0.906716527228987,0.93135229768385,42827724.9105365,0.0,1.0
2004-03-31,31.09,31.11,30.65,30.86,701500,0.934056223709384,0.934657096159503,0.920837029806775,0.92714619053302,23349381.3824056,0.0,1.0
2004-04-01,30.78,31.35,30.71,30.76,711900,0.924742700732546,0.941867565560926,0.92263964715713,0.924141828282427,23695544.698695,0.0,1.0
2004-04-02,30.92,31.18,30.65,30.78,655100,0.928948807883376,0.936760149734918,0.920837029806775,0.924742700732546,21804960.4328067,0.0,1.0
2004-04-05,30.2,31.05,30.11,31.0,748600,0.907317399679106,0.932854478809147,0.904613473653572,0.93135229768385,24917101.7859855,0.0,1.0
2004-04-06,29.32,30.17,28.8,30.12,1435000,0.880879011873887,0.906416091003928,0.865256328170803,0.904913909878631,47763880.6610863,0.0,1.0
2004-04-07,29.62,30.48,29.3,30.46,1076300,0.889892098625666,0.915729613980766,0.880278139423768,0.915128741530648,35824574.7425277,0.0,1.0
2004-04-08,28.99,29.69,28.98,29.69,509000,0.87096461644693,0.891995152201081,0.87066418022187,0.891995152201081,16942031.5376257,0.0,1.0
2004-04-12,28.3,29.02,27.08,29.0,895400,0.850234516917838,0.871865925122108,0.813581297460602,0.871265052671989,29803330.1351475,0.0,1.0
2004-04-13,28.5,29.25,27.75,28.34,1061600,0.856243241419024,0.878775958298472,0.833710524539576,0.851436261818075,35335286.2089263,0.0,1.0
2004-04-14,28.7,29.17,28.15,28.25,1684300,0.86225196592021,0.876372468497997,0.845727973541948,0.848732335792541,56061814.7717545,0.0,1.0
2004-04-15,28.91,29.05,28.63,28.7,879200,0.868561126646455,0.872767233797286,0.860148912344795,0.86225196592021,29264114.2001583,0.0,1.0
2004-04-16,29.0,29.24,28.62,29.09,645100,0.871265052671989,0.878475522073412,0.859848476119735,0.873968978697523,21472111.0902208,0.0,1.0
2004-04-19,28.67,29.0,28.43,29.0,760500,0.861350657245032,0.871265052671989,0.854140187843609,0.871265052671989,25313192.5036628,0.0,1.0
2004-04-20,28.6,29.06,28.54,28.84,696700,0.859247603669617,0.873067670022345,0.857444986319261,0.86645807307104,23189613.6979644,0.0,1.0
2004-04-21,28.64,28.68,28.09,28.6,509800,0.860449348569854,0.861651093470091,0.843925356191592,0.859247603669617,16968659.4850326,0.0,1.0
2004-04-22,28.7,29.02,28.4,28.43,603000,0.86225196592021,0.871865925122108,0.853238879168431,0.854140187843609,20070815.3579338,0.0,1.0
2004-04-23,28.47,28.62,28.25,28.55,333600,0.855341932743846,0.859848476119735,0.848732335792541,0.85774542254432,11103854.0686679,0.0,1.0
2004-04-26,28.19,28.81,28.14,28.38,533200,0.846929718442185,0.865556764395862,0.845427537316889,0.852638006718312,17747526.9466838,0.0,1.0
2004-04-27,28.41,28.68,28.11,28.39,313500,0.85353931539349,0.861651093470091,0.844526228641711,0.852938442943371,10434826.8900701,0.0,1.0
2004-04-28,28.56,28.65,28.2,28.42,443500,0.858045858769379,0.860749784794913,0.847230154667244,0.853839751618549,14761868.3436877,0.0,1.0
2004-04-29,28.16,28.74,27.97,28.7,1068600,0.846028409767007,0.863453710820447,0.84032012149088,0.86225196592021,35568280.7487365,0.0,1.0
2004-04-30,28.17,28.55,27.94,28.3,946800,0.846328845992067,0.85774542254432,0.839418812815703,0.850234516917838,31514175.7560394,0.0,1.0
2004-05-03,29.12,29.19,27.96,28.25,744000,0.874870287372701,0.876973340948116,0.840019685265821,0.848732335792541,24763991.088396,0.0,1.0
2004-05-04,29.92,30.3,29.48,29.6,1175500,0.898905185377445,0.910321761929699,0.885685991474836,0.889291226175547,39126440.2209805,0.0,1.0
2004-05-05,29.81,30.43,29.64,30.1,854900,0.895600386901793,0.91422743285547,0.890492971075785,0.904313037428513,28455290.2976744,0.0,1.0
2004-05-06,29.46,29.83,28.93,29.55,1049200,0.885085119024717,0.896201259351911,0.869161999096574,0.887789045050251,34922553.0241197,0.0,1.0
2004-05-07,29.0,29.67,28.65,29.47,683100,0.871265052671989,0.891394279750963,0.860749784794913,0.885385555249776,22736938.5920474,0.0,1.0
2004-05-10,28.2,28.85,27.5,28.72,764700,0.847230154667244,0.866758509296099,0.826199618913093,0.862852838370328,25452989.227549,0.0,1.0
2004-05-11,28.23,28.91,26.45,26.45,776300,0.848131463342422,0.868561126646455,0.794653815281866,0.794653815281866,25839094.4649487,0.0,1.0
2004-05-12,28.5,28.6,27.77,28.18,469000,0.856243241419024,0.859247603669617,0.834311396989694,0.846629282217126,15610634.1672819,0.0,1.0
2004-05-13,28.32,28.81,28.26,28.5,552100,0.850835389367956,0.865556764395862,0.8490327720176,0.856243241419024,18376612.2041713,0.0,1.0
2004-05-14,27.88,28.33,27.72,27.95,386500,0.855642368968905,0.869452952399178,0.850731939304808,0.857790681946947,12593602.6438069,0.6,1.0
2004-05-17,28.5,28.5,27.61,27.88,537300,0.874670283917281,0.874670283917281,0.847356018910741,0.855642368968905,17507225.6158278,0.0,1.0
2004-05-18,28.82,28.96,28.43,28.54,525500,0.884491143245475,0.88878776920156,0.872521970939239,0.875897891333305,17122737.8766378,0.0,1.0
2004-05-19,28.1,29.1,27.88,28.74,715500,0.862394209757039,0.893084395157645,0.855642368968905,0.882035928413426,23313642.1517305,0.0,1.0
2004-05-20,28.43,28.78,28.0,28.0,765000,0.872521970939239,0.883263535829451,0.859325191216978,0.859325191216978,24926535.6339257,0.0,1.0
2004-05-21,28.39,28.84,28.32,28.5,987500,0.871294363523214,0.885104946953487,0.869146050545172,0.874670283917281,32176410.3771263,0.0,1.0
2004-05-24,28.3,28.84,28.21,28.42,359600,0.86853224683716,0.885104946953487,0.865770130151105,0.872215069085232,11717100.9332806,0.0,1.0
2004-05-25,28.6,28.79,28.42,28.42,516000,0.877739302457342,0.883570437683457,0.872215069085232,0.872215069085232,16813192.6628832,0.0,1.0
2004-05-26,28.75,28.96,28.32,28.6,545800,0.882342830267433,0.88878776920156,0.869146050545172,0.877739302457342,17784187.1228714,0.0,1.0
2004-05-27,28.68,29.16,28.51,29.0,769300,0.88019451728939,0.894925806281681,0.874977185771287,0.890015376617584,25066645.572783,0.0,1.0
2004-05-28,28.88,29.0,28.65,28.65,453000,0.886332554369511,0.890015376617584,0.879273811727372,0.879273811727372,14760419.1400893,0.0,1.0
2004-06-01,28.66,28.99,28.26,28.91,453600,0.879580713581378,0.889708474763578,0.867304639421135,0.88725325993153,14779969.3641159,0.0,1.0
2004-06-02,29.01,29.01,28.54,28.63,463000,0.89032227847159,0.89032227847159,0.875897891333305,0.87866000801936,15086256.2071995,0.0,1.0
2004-06-03,28.69,29.04,28.61,28.85,499300,0.880501419143396,0.891242984033608,0.878046204311348,0.885411848807493,16269044.7608093,0.0,1.0
2004-06-04,28.63,28.99,28.51,28.88,329600,0.87866000801936,0.889708474763578,0.874977185771287,0.886332554369511,10739589.7319502,0.0,1.0
2004-06-07,28.77,28.93,28.58,28.8,178300,0.882956633975445,0.887867063639542,0.877125498749329,0.883877339537463,5809674.90657379,0.0,1.0
2004-06-08,28.85,28.92,28.56,28.8,247500,0.885411848807493,0.887560161785536,0.876511695041317,0.883877339537463,8064467.41097596,0.0,1.0
2004-06-09,28.95,29.1,28.83,28.85,403600,0.888480867347554,0.893084395157645,0.884798045099481,0.885411848807493,13150784.0285652,0.0,1.0
2004-06-10,29.54,29.57,28.84,28.95,1122200,0.906588076733912,0.90750878229593,0.885104946953487,0.888480867347554,36565435.6710999,0.0,1.0
2004-06-14,29.22,29.32,28.99,29.29,417900,0.896767217405718,0.899836235945778,0.889708474763578,0.89891553038376,13616731.0345327,0.0,1.0
2004-06-15,29.73,29.78,29.43,29.5,565900,0.912419211960027,0.913953721230057,0.903212156339845,0.905360469317887,18439119.6277628,0.0,1.0
2004-06-16,29.95,29.95,29.5,29.73,263300,0.91917105274816,0.91917105274816,0.905360469317887,0.912419211960027,8579289.97700998,0.0,1.0
2004-06-17,29.75,29.92,29.55,29.85,447100,0.913033015668039,0.918250347186142,0.906894978587918,0.9161020342081,14568175.2704943,0.0,1.0
2004-06-18,30.24,30.24,29.6,29.65,478000,0.928071206514336,0.928071206514336,0.908429487857948,0.909963997127978,15575011.8078647,0.0,1.0
2004-06-21,30.3,30.41,30.02,30.24,444900,0.929912617638372,0.933288538032439,0.921319365726203,0.928071206514336,14496491.1157301,0.0,1.0
2004-06-22,30.45,30.66,30.25,30.33,543900,0.934516145448463,0.940961084382591,0.928378108368342,0.930833323200391,17722278.0801205,0.0,1.0
2004-06-23,31.06,31.07,30.29,30.53,402900,0.953237158542833,0.953544060396839,0.929605715784366,0.936971360280512,13127975.4338675,0.0,1.0
2004-06-24,30.77,31.32,30.73,31.11,919300,0.944337004776657,0.961216606746991,0.943109397360633,0.954771667812863,29954201.5794352,0.0,1.0
2004-06-25,31.18,31.21,30.85,30.86,653600,0.956919980790906,0.957840686352924,0.946792219608706,0.947099121462712,21296710.7063187,0.0,1.0
2004-06-28,31.41,31.48,30.94,31.22,459400,0.963978723433045,0.966127036411088,0.94955433629476,0.95814758820693,14968954.8630398,0.0,1.0
2004-06-29,31.07,31.5,31.0,31.5,1235000,0.953544060396839,0.9667408401191,0.951395747418797,0.9667408401191,40240877.7881023,0.0,1.0
2004-06-30,31.13,31.34,30.69,31.07,894100,0.955385471520876,0.961830410455003,0.941881789944609,0.953544060396839,29133092.1703176,0.0,1.0
2004-07-01,31.59,31.67,30.85,30.99,1174100,0.969502956805155,0.971958171637203,0.946792219608706,0.951088845564791,38256530.0494015,0.0,1.0
2004-07-02,32.01,32.23,31.6,31.6,573200,0.982392834673409,0.989144675461543,0.969809858659161,0.969809858659161,18676980.6867532,0.0,1.0
2004-07-06,31.85,32.12,31.42,32.1,396100,0.977482405009312,0.985768755067476,0.964285625287052,0.985154951359464,12906406.2282326,0.0,1.0
2004-07-07,32.8,32.82,31.85,31.87,890800,1.00663808113989,1.0072518848479,0.977482405009312,0.978096208717324,29025565.9381712,0.0,1.0
2004-07-08,32.75,32.84,32.44,32.83,838500,1.00510357186986,1.00786568855591,0.99558961439567,1.00755878670191,27321438.0771852,0.0,1.0
2004-07-09,32.97,32.98,32.54,32.7,1147200,1.01185541265799,1.012162314512,0.998658632935731,1.00356906259983,37380028.3388753,0.0,1.0
2004-07-12,33.08,33.17,32.5,32.7,736600,1.01523133305206,1.01799344973811,0.997431025519706,1.00356906259983,24001158.3633328,0.0,1.0
2004-07-13,33.04,33.09,32.7,33.08,457000,1.01400372563603,1.01553823490606,1.00356906259983,1.01523133305206,14890753.9669334,0.0,1.0
2004-07-14,33.13,33.18,32.8,33.03,416900,1.01676584232209,1.01830035159212,1.00663808113989,1.01369682378203,13584147.3278217,0.0,1.0
2004-07-15,33.14,33.48,33.06,33.2,871100,1.01707274417609,1.0275074072123,1.01461752934405,1.01891415530013,28383666.9159644,0.0,1.0
2004-07-16,33.01,33.43,32.95,33.39,540500,1.01308302007402,1.02597289794227,1.01124160894998,1.02474529052625,17611493.477303,0.0,1.0
2004-07-19,33.25,33.29,32.96,33.05,302900,1.02044866457016,1.02167627198619,1.01154851080399,1.01431062749004,9869604.76276614,0.0,1.0
2004-07-20,33.13,33.44,33.04,33.43,761900,1.01676584232209,1.02627979979628,1.01400372563603,1.02597289794227,24825526.1431215,0.0,1.0
2004-07-21,33.13,33.6,33.04,33.38,696800,1.01676584232209,1.03119022946037,1.01400372563603,1.02443838867224,22704326.8362345,0.0,1.0
2004-07-22,32.71,33.23,32.54,33.2,572600,1.00387596445383,1.01983486086215,0.998658632935731,1.01891415530013,18657430.4627267,0.0,1.0
2004-07-23,32.53,32.8,32.19,32.52,548900,0.998351731081725,1.00663808113989,0.987917068045518,0.998044829227719,17885196.6136756,0.0,1.0
2004-07-26,32.12,32.52,32.07,32.4,524700,0.985768755067476,0.998044829227719,0.984234245797446,0.994362006979646,17096670.911269,0.0,1.0
2004-07-27,31.5,32.25,31.44,31.98,877400,0.9667408401191,0.989758479169555,0.964899428995064,0.981472129111391,28588944.2682437,0.0,1.0
2004-07-28,31.65,31.92,30.94,31.4,1028000,0.971344367929191,0.979630717987355,0.94955433629476,0.963671821579039,33496050.4989224,0.0,1.0
2004-07-29,31.7,32.1,31.66,31.85,416600,0.972878877199221,0.985154951359464,0.971651269783197,0.977482405009312,13574372.2158084,0.0,1.0
2004-07-30,31.97,32.0,31.62,31.71,562400,0.981165227257385,0.982085932819403,0.970423662367173,0.973185779053227,18325076.6542743,0.0,1.0
2004-08-02,32.15,32.27,31.64,32.0,603200,0.986689460629494,0.990372282877567,0.971037466075185,0.982085932819403,19654491.8880836,0.0,1.0
2004-08-03,32.75,32.95,32.0,32.14,859500,1.00510357186986,1.01124160894998,0.982085932819403,0.986382558775488,28005695.9181165,0.0,1.0
2004-08-04,32.58,32.88,32.0,32.3,339200,0.999886240351755,1.00909329597194,0.982085932819403,0.991292988439585,11052393.3163759,0.0,1.0
2004-08-05,31.95,32.49,31.81,32.48,514000,0.980551423549373,0.9971241236657,0.976254797593288,0.996817221811694,16748025.2494612,0.0,1.0
2004-08-06,32.05,32.45,31.67,31.75,644100,0.983620442089433,0.995896516249676,0.971958171637203,0.974413386469252,20987165.4925641,0.0,1.0
2004-08-09,32.07,32.31,31.91,32.15,342300,0.984234245797446,0.991599890293591,0.979323816133349,0.986689460629494,11153402.8071801,0.0,1.0
2004-08-10,32.15,32.36,32.03,32.22,288800,0.986689460629494,0.993134399563621,0.983006638381421,0.988837773607537,9410174.49814083,0.0,1.0
2004-08-11,32.36,32.39,32.15,32.22,560500,0.993134399563621,0.99405510512564,0.986689460629494,0.988837773607537,18263167.6115233,0.0,1.0
2004-08-12,32.17,32.52,32.0,32.49,225100,0.987303264337506,0.998044829227719,0.982085932819403,0.9971241236657,7334592.38064925,0.0,1.0
2004-08-13,32.23,32.23,32.0,32.15,226800,0.989144675461543,0.989144675461543,0.982085932819403,0.986689460629494,7389984.68205796,0.0,1.0
2004-08-16,32.6,32.79,32.24,32.25,384700,1.00050004405977,1.00633117928588,0.989451577315549,0.989758479169555,12534951.971727,0.0,1.0
2004-08-17,32.98,33.09,32.64,32.64,446200,1.012162314512,1.01553823490606,1.00172765147579,1.00172765147579,14538849.9344544,0.0,1.0
2004-08-18,33.04,33.04,32.34,32.4,326900,1.0324178368764,1.0324178368764,1.01054457762054,1.0124194284139,10461632.5040237,0.6,1.0
2004-08-19,32.72,32.99,32.59,32.98,497500,1.02241863264515,1.03085546121527,1.0183564559262,1.03054298608304,15921266.9646736,0.0,1.0
2004-08-20,33.09,33.1,32.84,32.85,305500,1.03398021253753,1.03429268766976,1.02616833423187,1.02648080936409,9776778.00544281,0.0,1.0
2004-08-23,33.12,33.14,32.89,33.0,415900,1.03491763793421,1.03554258819866,1.027730709893,1.03116793634749,13309859.1570005,0.0,1.0
2004-08-24,33.48,33.48,33.13,33.18,319800,1.04616674269436,1.04616674269436,1.03523011306644,1.03679248872757,10234414.4227189,0.0,1.0
2004-08-25,33.8,33.89,33.45,33.48,520700,1.05616594692561,1.05897822311565,1.04522931729768,1.04616674269436,16663726.0472474,0.0,1.0
2004-08-26,34.05,34.05,33.6,33.75,381600,1.06397782523128,1.06397782523128,1.04991644428108,1.05460357126448,12212171.8064712,0.0,1.0
2004-08-27,34.25,34.33,34.03,34.03,324900,1.07022732787581,1.07272712893362,1.06335287496682,1.06335287496682,10397627.4106984,0.0,1.0
2004-08-30,34.91,34.91,34.28,34.28,698300,1.09085068660276,1.09085068660276,1.07116475327249,1.07116475327249,22347378.3345358,0.0,1.0
2004-08-31,35.5,35.64,34.9,34.91,1109800,1.10928671940412,1.11366137125529,1.09053821147053,1.09085068660276,35516426.2862207,0.0,1.0
2004-09-01,35.83,36.0,35.4,35.57,1852700,1.11959839876759,1.12491047601545,1.10616196808185,1.11147404532971,59291118.2019115,0.0,1.0
2004-09-02,36.08,36.11,35.4,35.83,1290300,1.12741027707326,1.12834770246994,1.10616196808185,1.11959839876759,41292885.9588308,0.0,1.0
2004-09-03,36.42,36.7,35.87,35.89,885700,1.13803443156896,1.1467837352713,1.1208482992965,1.12147324956095,28344655.5791184,0.0,1.0
2004-09-07,36.82,36.95,36.28,36.42,891300,1.15053343685802,1.15459561357696,1.13365977971779,1.13803443156896,28523869.8404293,0.0,1.0
2004-09-08,36.57,36.82,36.36,36.7,847000,1.14272155855236,1.15053343685802,1.1361595807756,1.1467837352713,27106157.0232734,0.0,1.0
2004-09-09,35.5,36.41,35.49,36.4,1116500,1.10928671940412,1.13772195643673,1.10897424427189,1.13740948130451,35730843.3488605,0.0,1.0
2004-09-10,35.15,35.41,34.9,35.4,874800,1.09835008977619,1.10647444321408,1.09053821147053,1.10616196808185,27995827.8204955,0.0,1.0
2004-09-13,34.55,34.59,33.8,34.15,1000800,1.0796015818426,1.08085148237151,1.05616594692561,1.06710257655354,32028148.6999907,0.0,1.0
2004-09-14,34.37,34.57,34.06,34.55,816800,1.07397702946252,1.08022653210705,1.0642903003635,1.0796015818426,26139680.1140612,0.0,1.0
2004-09-15,34.7,34.8,34.31,34.37,439800,1.084288708826,1.08741346014826,1.07210217866916,1.07397702946252,14074720.0222381,0.0,1.0
2004-09-16,35.24,35.24,34.55,34.7,366500,1.10116236596623,1.10116236596623,1.0796015818426,1.084288708826,11728933.3518651,0.0,1.0
2004-09-17,34.95,35.34,34.83,35.32,461300,1.09210058713166,1.1042871172885,1.08835088554494,1.10366216702404,14762774.7754853,0.0,1.0
2004-09-20,34.8,35.14,34.71,34.83,419700,1.08741346014826,1.09803761464397,1.08460118395823,1.08835088554494,13431468.8343187,0.0,1.0
2004-09-21,35.12,35.33,34.72,34.72,402500,1.09741266437951,1.10397464215627,1.08491365909045,1.08491365909045,12881025.0317209,0.0,1.0
2004-09-22,34.7,35.26,34.69,35.0,491500,1.084288708826,1.10178731623068,1.08397623369377,1.09366296279279,15729251.6846977,0.0,1.0
2004-09-23,34.47,34.99,34.47,34.9,422900,1.07710178078479,1.09335048766057,1.07710178078479,1.09053821147053,13533876.9836391,0.0,1.0
2004-09-24,34.45,34.72,34.35,34.48,371300,1.07647683052034,1.08491365909045,1.07335207919807,1.07741425591702,11882545.5758458,0.0,1.0
2004-09-27,34.73,34.77,34.35,34.35,315500,1.08522613422268,1.08647603475158,1.07335207919807,1.07335207919807,10096803.4720694,0.0,1.0
2004-09-28,34.58,34.6,34.28,34.6,440400,1.08053900723928,1.08116395750373,1.07116475327249,1.08116395750373,14093921.5502357,0.0,1.0
2004-09-29,34.59,34.83,34.49,34.49,368800,1.08085148237151,1.08835088554494,1.07772673104924,1.07772673104924,11802539.2091892,0.0,1.0
2004-09-30,34.78,34.91,34.57,34.75,541300,1.08678850988381,1.09085068660276,1.08022653210705,1.08585108448713,17322978.5084982,0.0,1.0
2004-10-01,35.46,35.73,34.6,34.78,345600,1.10803681887521,1.11647364744533,1.08116395750373,1.08678850988381,11060080.1266155,0.0,1.0
2004-10-04,35.6,35.85,35.45,35.45,393400,1.11241147072639,1.12022334903205,1.10772434374299,1.10772434374299,12589801.8570906,0.0,1.0
2004-10-05,35.72,36.49,35.3,35.5,552100,1.1161611723131,1.14022175749454,1.10303721675959,1.10928671940412,17668606.0124549,0.0,1.0
2004-10-06,35.88,36.05,35.81,35.82,230700,1.12116077442873,1.12647285167658,1.11897344850314,1.11928592363537,7382987.51507578,0.0,1.0
2004-10-07,35.15,35.9,35.15,35.84,247700,1.09835008977619,1.12178572469318,1.09835008977619,1.11991087389982,7927030.80834104,0.0,1.0
2004-10-08,35.32,35.66,35.25,35.25,221600,1.10366216702404,1.11428632151974,1.10147484109846,1.10147484109846,7091764.3404456,0.0,1.0
2004-10-11,34.8,35.39,34.77,35.19,254800,1.08741346014826,1.10584949294963,1.08647603475158,1.0995999903051,8154248.88964594,0.0,1.0
2004-10-12,35.14,35.15,34.6,34.6,586900,1.09803761464397,1.09835008977619,1.08116395750373,1.08116395750373,18782294.6363154,0.0,1.0
2004-10-13,35.47,35.56,35.2,35.2,513600,1.10834929400744,1.11116157019748,1.09991246543732,1.09991246543732,16436507.9659425,0.0,1.0
2004-10-14,35.45,35.5,35.29,35.4,533100,1.10772434374299,1.10928671940412,1.10272474162736,1.10616196808185,17060557.6258643,0.0,1.0
2004-10-15,35.59,35.77,35.54,35.65,551600,1.11209899559416,1.11772354797424,1.11053661993303,1.11397384638752,17652604.7391235,0.0,1.0
2004-10-18,36.01,36.1,35.5,35.7,379400,1.12522295114767,1.12803522733771,1.10928671940412,1.11553622204865,12141766.2038134,0.0,1.0
2004-10-19,36.11,36.43,35.87,35.87,669100,1.12834770246994,1.13834690670119,1.1208482992965,1.1208482992965,21412903.9719861,0.0,1.0
2004-10-20,35.78,36.12,35.33,36.12,474800,1.11803602310646,1.12866017760216,1.10397464215627,1.12866017760216,15194809.1554313,0.0,1.0
2004-10-21,36.19,36.4,35.52,35.58,909500,1.13084750352775,1.13740948130451,1.10991166966857,1.11178652046193,29106316.1896898,0.0,1.0
2004-10-22,35.89,36.22,35.84,36.19,529100,1.12147324956095,1.13178492892443,1.11991087389982,1.13084750352775,16932547.4392138,0.0,1.0
2004-10-25,35.43,35.85,35.42,35.75,351700,1.10709939347853,1.12022334903205,1.10678691834631,1.11709859770978,11255295.6612578,0.0,1.0
2004-10-26,36.05,36.1,35.48,35.49,817200,1.12647285167658,1.12803522733771,1.10866176913967,1.10897424427189,26152481.1327262,0.0,1.0
2004-10-27,36.25,36.3,35.88,35.9,381500,1.13272235432111,1.13428472998224,1.12116077442873,1.12178572469318,12208971.551805,0.0,1.0
2004-10-28,36.52,36.52,36.15,36.25,343900,1.14115918289122,1.14115918289122,1.12959760299884,1.13272235432111,11005675.797289,0.0,1.0
2004-10-29,36.69,36.82,36.42,36.54,288600,1.14647126013907,1.15053343685802,1.13803443156896,1.14178413315568,9235934.96684388,0.0,1.0
2004-11-01,37.45,37.45,36.8,36.85,287400,1.17021937018829,1.17021937018829,1.14990848659357,1.1514708622547,9197531.91084865,0.0,1.0
2004-11-02,37.04,37.65,37.0,37.65,453400,1.157407889767,1.17646887283282,1.1561579892381,1.17646887283282,14509954.6568503,0.0,1.0
2004-11-03,37.3,37.5,36.72,36.85,302400,1.16553224320489,1.17178174584942,1.14740868553575,1.1514708622547,9677570.11078857,0.0,1.0
2004-11-04,38.24,38.29,37.55,37.55,560000,1.19490490563418,1.19646728129532,1.17334412151055,1.17334412151055,17921426.13109,0.0,1.0
2004-11-05,37.06,38.29,37.06,38.25,1293800,1.15803284003146,1.19646728129532,1.15803284003146,1.19521738076641,41404894.8721501,0.0,1.0
2004-11-08,37.17,37.3,36.91,37.1,1062000,1.16147006648595,1.16553224320489,1.15334571304806,1.15928274056036,33986704.5557454,0.0,1.0
2004-11-09,37.05,37.29,36.89,37.25,646900,1.15772036489923,1.16521976807267,1.15272076278361,1.16396986754376,20702447.4360751,0.0,1.0
2004-11-10,37.19,37.38,37.04,37.11,326200,1.1620950167504,1.1680320442627,1.157407889767,1.15959521569259,10439230.7213599,0.0,1.0
2004-11-11,37.37,37.49,37.22,37.45,501500,1.16771956913048,1.1714692707172,1.16303244214708,1.17021937018829,16049277.1513242,0.0,1.0
2004-11-12,38.22,38.38,37.49,37.55,748300,1.19427995536973,1.19927955748536,1.1714692707172,1.17334412151055,23947505.6676689,0.0,1.0
2004-11-15,38.15,38.29,37.84,37.9,643400,1.19209262944415,1.19646728129532,1.18240590034512,1.18428075113848,20590438.5227557,0.0,1.0
2004-11-16,38.06,38.57,38.01,38.21,579900,1.18928035325411,1.20521658499766,1.18771797759297,1.1939674802375,18558276.8096768,0.0,1.0
2004-11-17,36.45,37.64,36.32,37.39,680900,1.15772036489923,1.1955169968397,1.1535913210738,1.18757652794464,21437650.8805391,0.6,1.0
2004-11-18,36.83,37.07,36.18,36.55,620500,1.16978987761972,1.17741272775897,1.14914465849257,1.16089655245725,19535999.9579592,0.0,1.0
2004-11-19,36.28,37.03,36.23,36.79,292900,1.15232084605059,1.17614225273576,1.15073275227158,1.16851940259651,9221747.60303995,0.0,1.0
2004-11-22,36.82,37.02,36.24,36.35,588700,1.16947225886391,1.17582463397996,1.15105037102738,1.15454417734121,18534799.6377932,0.0,1.0
2004-11-23,37.0,37.0,36.47,36.83,444200,1.17518939646835,1.17518939646835,1.15835560241083,1.16978987761972,13985320.1955287,0.0,1.0
2004-11-24,37.04,37.24,36.93,37.14,536900,1.17645987149156,1.18281224660761,1.17296606517774,1.17963605904959,16903913.5816735,0.0,1.0
2004-11-26,36.9,37.0,36.81,37.0,113400,1.17201320891033,1.17518939646835,1.16915464010811,1.17518939646835,3570318.12285671,0.0,1.0
2004-11-29,36.36,37.0,36.23,36.89,494000,1.15486179609701,1.17518939646835,1.15073275227158,1.17169559015453,15553237.678053,0.0,1.0
2004-11-30,36.37,36.4,35.87,36.36,756500,1.15517941485281,1.15613227112022,1.1392984770627,1.15486179609701,23817862.9624436,0.0,1.0
2004-12-01,37.18,37.36,36.5,36.68,589800,1.18090653407279,1.18662367167723,1.15930845867824,1.16502559628268,18569432.3532707,0.0,1.0
2004-12-02,36.93,37.18,36.75,37.18,558900,1.17296606517774,1.18090653407279,1.1672489275733,1.18090653407279,17596567.8912223,0.0,1.0
2004-12-03,37.31,37.31,36.76,36.76,741100,1.18503557789822,1.18503557789822,1.1675665463291,1.1675665463291,23333004.9457594,0.0,1.0
2004-12-06,37.55,37.65,37.18,37.31,376800,1.19265842803748,1.1958346155955,1.18090653407279,1.18503557789822,11863279.2653651,0.0,1.0
2004-12-07,36.97,37.69,36.97,37.69,622100,1.17423654020095,1.19710509061871,1.17423654020095,1.19710509061871,19586374.8168356,0.0,1.0
2004-12-08,36.9,37.44,36.75,36.95,409200,1.17201320891033,1.18916462172365,1.1672489275733,1.17360130268934,12883370.1576099,0.0,1.0
2004-12-09,36.96,37.21,36.39,36.94,1116500,1.17391892144514,1.1818593903402,1.15581465236442,1.17328368393354,35152206.2096079,0.0,1.0
2004-12-10,37.3,37.43,36.9,37.01,599600,1.18471795914242,1.18884700296785,1.17201320891033,1.17550701522416,18877978.3638879,0.0,1.0
2004-12-13,37.4,37.47,37.13,37.3,507100,1.18789414670044,1.19011747799106,1.17931844029378,1.18471795914242,15965681.8351027,0.0,1.0
2004-12-14,36.89,37.5,36.87,37.15,1046500,1.17169559015453,1.19107033425847,1.17106035264292,1.17995367780539,32948306.1337702,0.0,1.0
2004-12-15,37.3,37.49,37.01,37.1,1511000,1.18471795914242,1.19075271550266,1.17550701522416,1.17836558402638,47572757.3512918,0.0,1.0
2004-12-16,36.92,37.45,36.92,37.31,620600,1.17264844642194,1.18948224047946,1.17264844642194,1.18503557789822,19539148.386639,0.0,1.0
2004-12-17,37.4,37.42,36.49,36.5,681500,1.18789414670044,1.18852938421205,1.15899083992244,1.15930845867824,21456541.4526178,0.0,1.0
2004-12-20,37.5,37.73,37.25,37.4,539500,1.19107033425847,1.19837556564192,1.18312986536341,1.18789414670044,16985772.7273473,0.0,1.0
2004-12-21,38.0,38.0,37.5,37.5,496300,1.20695127204858,1.20695127204858,1.19107033425847,1.19107033425847,15625651.5376877,0.0,1.0
2004-12-22,38.25,38.25,37.88,38.0,401900,1.21489174094364,1.21489174094364,1.20313984697895,1.20695127204858,12653534.8639868,0.0,1.0
2004-12-23,38.07,38.47,37.96,38.43,413200,1.2091746033392,1.22187935357129,1.20568079702537,1.22060887854808,13009307.3048006,0.0,1.0
2004-12-27,38.25,38.31,37.84,37.99,344200,1.21489174094364,1.21679745347845,1.20186937195574,1.20663365329278,10836891.5157608,0.0,1.0
2004-12-28,38.5,38.5,38.1,38.32,406900,1.22283220983869,1.22283220983869,1.2101274596066,1.21711507223425,12810956.2979753,0.0,1.0
2004-12-29,38.8,38.8,38.21,38.35,434700,1.23236077251276,1.23236077251276,1.21362126592043,1.21806792850166,13686219.4709507,0.0,1.0
2004-12-30,38.83,39.1,38.59,38.8,366500,1.23331362878017,1.24188933518683,1.22569077864091,1.23236077251276,11538991.111349,0.0,1.0
2004-12-31,38.54,39.25,38.54,38.85,361300,1.2241026848619,1.24665361652386,1.2241026848619,1.23394886629177,11375272.8200011,0.0,1.0
2005-01-03,38.39,39.11,38.15,38.6,504100,1.21933840352487,1.24220695394263,1.21171555338561,1.22600839739671,15871228.9747095,0.0,1.0
2005-01-04,37.85,38.55,37.69,38.27,505400,1.20218699071155,1.2244203036177,1.19710509061871,1.21552697845524,15912158.5475465,0.0,1.0
2005-01-05,36.25,37.98,35.94,37.9,944700,1.15136798978318,1.20631603453697,1.14152180835331,1.20377508449056,29743205.7377667,0.0,1.0
2005-01-06,35.95,36.7,35.88,36.52,1437600,1.14183942710912,1.16566083379429,1.1396160958185,1.15994369618985,45261810.7003421,0.0,1.0
2005-01-07,35.96,36.4,35.76,36.05,745800,1.14215704586492,1.15613227112022,1.13580467074887,1.14501561466714,23480981.0937084,0.0,1.0
2005-01-10,35.64,36.0,35.45,35.95,747400,1.13199324567925,1.14342752088813,1.125958489319,1.14183942710912,23531355.9525846,0.0,1.0
2005-01-11,35.18,35.72,35.1,35.5,915800,1.11738278291234,1.13453419572566,1.11484183286592,1.12754658309801,28833309.8493138,0.0,1.0
2005-01-12,35.15,35.4,34.17,35.11,762300,1.11642992664494,1.12437039553999,1.08530328857631,1.11515945162173,24000471.82587,0.0,1.0
2005-01-13,35.45,36.23,34.95,34.95,597000,1.125958489319,1.15073275227158,1.11007755152889,1.11007755152889,18796119.2182139,0.0,1.0
2005-01-14,35.85,35.97,35.56,35.65,296000,1.13866323955109,1.14247466462072,1.12945229563283,1.13231086443505,9319348.89211278,0.0,1.0
2005-01-18,36.6,36.6,35.56,35.95,418400,1.16248464623626,1.16248464623626,1.12945229563283,1.14183942710912,13173025.5961486,0.0,1.0
2005-01-19,36.67,37.09,36.23,36.65,542500,1.16470797752688,1.17804796527057,1.15073275227158,1.16407274001527,17080225.5877404,0.0,1.0
2005-01-20,36.13,36.6,36.0,36.6,394800,1.14755656471356,1.16248464623626,1.14342752088813,1.16248464623626,12429996.4277233,0.0,1.0
2005-01-21,36.49,36.49,35.87,36.22,497100,1.15899083992244,1.15899083992244,1.1392984770627,1.15041513351578,15650838.9671258,0.0,1.0
2005-01-24,36.25,36.86,36.18,36.45,440500,1.15136798978318,1.17074273388712,1.14914465849257,1.15772036489923,13868828.3343773,0.0,1.0
2005-01-25,35.28,36.51,35.26,36.38,582300,1.12055897047037,1.15962607743404,1.11992373295876,1.15549703360861,18333300.2022879,0.0,1.0
2005-01-26,35.7,35.79,35.11,35.45,586400,1.13389895821406,1.13675752701628,1.11515945162173,1.125958489319,18462385.7781585,0.0,1.0
2005-01-27,35.55,35.9,35.21,35.53,636900,1.12913467687703,1.14025133333011,1.11833563917975,1.12849943936542,20052342.2614412,0.0,1.0
2005-01-28,35.87,35.99,35.42,35.73,1033900,1.1392984770627,1.14310990213233,1.1250056330516,1.13485181448147,32551604.1201194,0.0,1.0
2005-01-31,35.9,36.3,35.71,36.0,851800,1.14025133333011,1.1529560835622,1.13421657696986,1.14342752088813,26818315.4942622,0.0,1.0
2005-02-01,36.17,36.25,35.91,36.05,414200,1.14882703973677,1.15136798978318,1.14056895208591,1.14501561466714,13040791.5915983,0.0,1.0
2005-02-02,36.16,36.72,36.0,36.35,1642900,1.14850942098096,1.16629607130589,1.14342752088813,1.15454417734121,51725534.7799057,0.0,1.0
2005-02-03,36.02,36.39,35.88,36.3,562800,1.14406275839973,1.15581465236442,1.1396160958185,1.1529560835622,17719356.6097333,0.0,1.0
2005-02-04,36.0,36.46,35.97,36.1,871200,1.14342752088813,1.15803798365503,1.14247466462072,1.14660370844615,27429110.6581372,0.0,1.0
2005-02-07,36.17,36.53,35.8,36.0,628800,1.14882703973677,1.16026131494565,1.13707514577208,1.14342752088813,19797319.53838,0.0,1.0
2005-02-08,36.1,36.6,36.05,36.05,570800,1.14660370844615,1.16248464623626,1.14501561466714,1.14501561466714,17971230.9041147,0.0,1.0
2005-02-09,36.49,36.76,36.1,36.1,544400,1.15899083992244,1.1675665463291,1.14660370844615,1.14660370844615,17140045.732656,0.0,1.0
2005-02-10,36.94,37.1,36.75,36.75,593200,1.17328368393354,1.17836558402638,1.1672489275733,1.1672489275733,18676478.9283827,0.0,1.0
2005-02-11,36.94,37.25,36.69,36.94,674200,1.17328368393354,1.18312986536341,1.16534321503848,1.17328368393354,21226706.1589946,0.0,1.0
2005-02-14,37.4,37.5,37.09,37.09,1075100,1.18789414670044,1.19107033425847,1.17804796527057,1.17804796527057,33848756.7361839,0.0,1.0
2005-02-15,38.05,38.14,37.41,37.6,1250500,1.20853936582759,1.21139793462981,1.18821176545625,1.19424652181649,39371100.6404966,0.0,1.0
2005-02-16,37.79,37.95,37.28,37.46,768000,1.21933840352487,1.22450099004416,1.20288265899463,1.20869056882883,23802022.4050198,0.6,1.0
2005-02-17,38.07,38.55,38.02,38.1,982000,1.22837292993363,1.2438606894915,1.22675962164635,1.22934091490599,30434356.7730851,0.0,1.0
2005-02-18,38.17,38.85,37.25,38.07,1021500,1.23159954650818,1.25354053921517,1.20191467402226,1.22837292993363,31658549.3316768,0.0,1.0
2005-02-22,37.1,38.18,37.1,38.18,559200,1.19707474916043,1.23192220816564,1.19707474916043,1.23192220816564,17330847.563655,0.0,1.0
2005-02-23,37.3,37.8,37.27,37.3,772000,1.20352798230954,1.21966106518232,1.20255999733717,1.20352798230954,23925991.2717127,0.0,1.0
2005-02-24,37.07,37.25,36.88,37.05,344400,1.19610676418806,1.20191467402226,1.1899761926964,1.19546144087315,10673719.4222511,0.0,1.0
2005-02-25,38.32,38.45,37.07,37.07,682700,1.23643947137002,1.24063407291694,1.19610676418806,1.19610676418806,21158386.3227956,0.0,1.0
2005-02-28,38.26,38.69,37.85,38.33,882200,1.23450350142528,1.24837795269587,1.2212743734696,1.23676213302747,27341333.5490997,0.0,1.0
2005-03-01,38.25,38.62,38.15,38.26,775900,1.23418083976783,1.24611932109369,1.23095422319327,1.23450350142528,24046860.9167381,0.0,1.0
2005-03-02,38.05,38.28,37.69,38.27,587700,1.22772760661871,1.23514882474019,1.21611178695031,1.23482616308274,18214125.7388414,0.0,1.0
2005-03-03,38.05,38.18,37.66,38.07,577400,1.22772760661871,1.23192220816564,1.21514380197794,1.22837292993363,17894905.9071074,0.0,1.0
2005-03-04,38.5,38.74,38.2,38.35,348800,1.24224738120422,1.24999126098315,1.23256753148055,1.23740745634238,10810085.1756132,0.0,1.0
2005-03-07,39.21,39.39,38.46,38.6,373400,1.26515635888357,1.27096426871777,1.2409567345744,1.24547399777877,11572493.7057739,0.0,1.0
2005-03-08,38.95,39.22,38.68,39.22,227800,1.25676715578972,1.26547902054102,1.24805529103842,1.26547902054102,7060026.95815563,0.0,1.0
2005-03-09,38.02,38.7,37.86,38.7,574800,1.22675962164635,1.24870061435333,1.22159703512706,1.24870061435333,17814326.143757,0.0,1.0
2005-03-10,38.25,38.66,38.02,38.03,552300,1.23418083976783,1.24740996772351,1.22675962164635,1.2270822833038,17117001.2686099,0.0,1.0
2005-03-11,37.28,37.56,36.78,37.2,999900,1.20288265899463,1.21191718540339,1.18674957612185,1.20030136573498,30989117.4515356,0.0,1.0
2005-03-14,38.0,38.01,37.2,37.35,563200,1.22611429833144,1.22643695998889,1.20030136573498,1.20514129059682,17454816.4303478,0.0,1.0
2005-03-15,37.77,38.48,37.72,38.1,425900,1.21869308020996,1.24160205788931,1.21707977192268,1.22934091490599,13199585.0811171,0.0,1.0
2005-03-16,37.24,37.62,37.15,37.62,643000,1.20159201236481,1.21385315534812,1.19868805744771,1.21385315534812,19927995.3208694,0.0,1.0
2005-03-17,37.8,37.97,37.2,37.2,383400,1.21966106518232,1.22514631335907,1.20030136573498,1.20030136573498,11882415.872506,0.0,1.0
2005-03-18,37.14,37.81,36.83,37.81,855000,1.19836539579025,1.21998372683978,1.18836288440913,1.21998372683978,26498345.2555885,0.0,1.0
2005-03-21,37.09,37.28,36.84,37.1,451800,1.19675208750297,1.20288265899463,1.18868554606658,1.19707474916043,14002283.4929531,0.0,1.0
2005-03-22,36.13,37.4,36.13,37.04,720700,1.16577656838723,1.2067545988841,1.16577656838723,1.19513877921569,22336090.5563773,0.0,1.0
2005-03-23,36.05,36.46,35.45,36.14,954500,1.16319527512759,1.17642440308327,1.14383557568025,1.16609923004469,29582070.8145721,0.0,1.0
2005-03-24,36.18,36.75,36.11,36.15,443300,1.16738987667451,1.18578159114948,1.16513124507232,1.16642189170214,13738849.6512308,0.0,1.0
2005-03-28,36.2,36.48,36.06,36.25,379000,1.16803519998942,1.17706972639818,1.16351793678504,1.1696485082767,11746050.1191439,0.0,1.0
2005-03-29,36.57,36.95,36.1,36.21,517600,1.17997368131528,1.19223482429859,1.16480858341486,1.16835786164688,16041571.3500498,0.0,1.0
2005-03-30,37.3,37.9,36.65,36.65,581300,1.20352798230954,1.22288768175688,1.18255497457492,1.18255497457492,18015775.5521329,0.0,1.0
2005-03-31,37.2,37.8,37.11,37.39,532300,1.20030136573498,1.21966106518232,1.19739741081788,1.20643193722664,16497156.935146,0.0,1.0
2005-04-01,37.23,37.9,36.95,37.7,746700,1.20126935070735,1.22288768175688,1.19223482429859,1.21643444860777,23141888.1898806,0.0,1.0
2005-04-04,37.13,37.19,36.85,36.9,628000,1.1980427341328,1.19997870407753,1.18900820772404,1.19062151601132,19463112.0707713,0.0,1.0
2005-04-05,36.89,37.56,36.85,37.1,460300,1.19029885435386,1.21191718540339,1.18900820772404,1.19707474916043,14265717.3346753,0.0,1.0
2005-04-06,36.88,37.24,36.83,36.9,485400,1.1899761926964,1.20159201236481,1.18836288440913,1.19062151601132,15043621.9731727,0.0,1.0
2005-04-07,37.17,37.21,36.82,36.9,569300,1.19933338076262,1.20062402739244,1.18804022275167,1.19062151601132,17643868.9520544,0.0,1.0
2005-04-08,36.9,37.2,36.85,37.2,393300,1.19062151601132,1.20030136573498,1.18900820772404,1.20030136573498,12189238.8175707,0.0,1.0
2005-04-11,36.96,36.99,36.63,36.95,316600,1.19255748595605,1.19352547092842,1.18190965126001,1.19223482429859,9812135.79873603,0.0,1.0
2005-04-12,37.28,37.28,36.58,36.86,633200,1.20288265899463,1.20288265899463,1.18029634297273,1.18933086938149,19624271.5974721,0.0,1.0
2005-04-13,37.01,37.39,37.01,37.25,561100,1.19417079424333,1.20643193722664,1.19417079424333,1.20191467402226,17389732.7753341,0.0,1.0
2005-04-14,36.61,37.06,36.54,36.89,386400,1.1812643279451,1.19578410253061,1.17900569634291,1.19029885435386,11975392.5225256,0.0,1.0
2005-04-15,36.54,36.94,36.4,36.65,661900,1.17900569634291,1.19191216264114,1.17448843313853,1.18255497457492,20513748.215993,0.0,1.0
2005-04-18,36.5,36.85,36.3,36.54,532500,1.17771504971309,1.18900820772404,1.17126181656398,1.17900569634291,16503355.3784805,0.0,1.0
2005-04-19,36.48,36.7,36.41,36.7,258700,1.17706972639818,1.1841682828622,1.17481109479599,1.1841682828622,8017686.45335758,0.0,1.0
2005-04-20,36.52,36.78,36.24,36.48,707300,1.178360373028,1.18674957612185,1.16932584661924,1.17706972639818,21920794.8529564,0.0,1.0
2005-04-21,36.59,36.97,36.4,36.77,376900,1.18061900463019,1.1928801476135,1.17448843313853,1.18642691446439,11680966.4641302,0.0,1.0
2005-04-22,37.5,37.5,36.49,36.6,949000,1.20998121545865,1.20998121545865,1.17739238805563,1.18094166628765,29411613.6228696,0.0,1.0
2005-04-25,37.81,37.99,37.55,37.55,396200,1.21998372683978,1.22579163667398,1.21159452374593,1.21159452374593,12279116.245923,0.0,1.0
2005-04-26,37.89,37.94,37.6,37.6,572300,1.22256502009942,1.2241783283867,1.21320783203321,1.21320783203321,17736845.6020741,0.0,1.0
2005-04-27,37.89,38.01,37.55,37.79,593800,1.22256502009942,1.22643695998889,1.21159452374593,1.21933840352487,18403178.2605479,0.0,1.0
2005-04-28,37.37,37.88,37.34,37.84,340500,1.20578661391173,1.22224235844197,1.20481862893936,1.22095171181215,10552849.7772256,0.0,1.0
2005-04-29,38.12,38.14,37.33,37.57,598800,1.2299862382209,1.23063156153581,1.20449596728191,1.21223984706084,18558139.343914,0.0,1.0
2005-05-02,38.11,38.17,37.72,38.17,591500,1.22966357656345,1.23159954650818,1.21707977192268,1.23159954650818,18331896.1621995,0.0,1.0
2005-05-03,38.4,38.4,37.93,38.17,569300,1.23902076462966,1.23902076462966,1.22385566672925,1.23159954650818,17643868.9520544,0.0,1.0
2005-05-04,38.85,38.85,38.16,38.4,670500,1.25354053921517,1.25354053921517,1.23127688485073,1.23902076462966,20780281.2793825,0.0,1.0
2005-05-05,38.55,39.24,38.33,38.9,1234600,1.2438606894915,1.26612434385594,1.23676213302747,1.25515384750244,38262990.7047362,0.0,1.0
2005-05-06,38.45,38.75,37.83,38.55,664300,1.24063407291694,1.25031392264061,1.22062905015469,1.2438606894915,20588129.5360087,0.0,1.0
2005-05-09,38.85,38.9,38.27,38.45,1016400,1.25354053921517,1.25515384750244,1.23482616308274,1.24063407291694,31500489.0266433,0.0,1.0
2005-05-10,38.89,39.15,38.58,38.8,774900,1.25483118584499,1.26322038893883,1.24482867446386,1.25192723092789,24015868.7000649,0.0,1.0
2005-05-11,38.3,38.9,38.26,38.89,1137500,1.2357941480551,1.25515384750244,1.23450350142528,1.25483118584499,35253646.4657684,0.0,1.0
2005-05-12,37.78,38.09,37.5,37.52,984200,1.21901574186741,1.22901825324854,1.20998121545865,1.21062653877357,30502539.6497663,0.0,1.0
2005-05-13,37.3,38.0,37.21,38.0,679500,1.20352798230954,1.22611429833144,1.20062402739244,1.22611429833144,21059211.2294414,0.0,1.0
2005-05-16,37.7,37.78,37.5,37.7,860700,1.21643444860777,1.21901574186741,1.20998121545865,1.21643444860777,26675000.8906257,0.0,1.0
2005-05-17,37.9,38.1,37.47,37.6,821000,1.22288768175688,1.22934091490599,1.20901323048629,1.21320783203321,25444609.8886996,0.0,1.0
2005-05-18,37.7,37.89,37.37,37.89,438700,1.23579414805511,1.24202228832382,1.22497685179892,1.24202228832382,13383288.8155596,0.6,1.0
2005-05-19,38.24,38.28,37.8,37.86,408200,1.2534951782925,1.25480636571749,1.23907211661759,1.24103889775507,12452834.4985445,0.0,1.0
2005-05-20,38.42,38.44,38.0,38.44,532300,1.25939552170496,1.26005111541746,1.24562805374255,1.26005111541746,16238715.8343343,0.0,1.0
2005-05-23,38.5,38.74,38.36,38.4,545400,1.26201789655495,1.2698850211049,1.25742874056748,1.25873992799247,16638353.590167,0.0,1.0
2005-05-24,37.86,38.41,37.67,38.4,654100,1.24103889775507,1.25906772484872,1.23481075748636,1.25873992799247,19954431.7626114,0.0,1.0
2005-05-25,37.5,37.86,37.43,37.86,697200,1.22923821093014,1.24103889775507,1.22694363293641,1.24103889775507,21269270.4860001,0.0,1.0
2005-05-26,37.1,37.76,37.05,37.68,520200,1.21612633668022,1.23776092919259,1.21448735239898,1.23513855434261,15869584.77742,0.0,1.0
2005-05-27,37.18,37.3,37.04,37.17,355300,1.21874871153021,1.22268227380518,1.21415955554273,1.21842091467396,10839030.1257541,0.0,1.0
2005-05-31,37.1,37.42,37.1,37.22,572800,1.21612633668022,1.22661583608016,1.21612633668022,1.2200598989552,17474237.1405348,0.0,1.0
2005-06-01,37.81,38.03,37.04,37.11,708500,1.23939991347383,1.24661144431129,1.21415955554273,1.21645413353647,21613996.1837795,0.0,1.0
2005-06-02,38.19,38.25,37.9,37.93,474600,1.25185619401126,1.25382297514875,1.24235008518007,1.24333347574881,14478479.3067349,0.0,1.0
2005-06-03,38.22,38.45,37.97,38.22,489300,1.25283958458,1.26037891227371,1.2446446631738,1.25283958458,14926927.7808374,0.0,1.0
2005-06-06,38.85,38.87,38.3,38.36,608300,1.27349078652363,1.27414638023613,1.25546195942999,1.25742874056748,18557224.9521426,0.0,1.0
2005-06-07,39.3,39.76,38.75,38.76,1114600,1.28824164505479,1.3033203004422,1.27021281796115,1.2705406148174,34002766.614595,0.0,1.0
2005-06-08,39.65,39.79,39.42,39.5,620700,1.29971453502347,1.30430369101095,1.29217520732977,1.29479758217975,18935508.0187324,0.0,1.0
2005-06-09,39.5,39.56,39.293,39.55,470400,1.29479758217975,1.29676436331724,1.28801218725542,1.29643656646099,14350351.1712772,0.0,1.0
2005-06-10,39.5,39.5,39.3,39.47,789800,1.29479758217975,1.29479758217975,1.28824164505479,1.29381419161101,24094190.8058561,0.0,1.0
2005-06-13,39.57,39.69,39.26,39.4,653800,1.29709216017349,1.30102572244846,1.2869304576298,1.29151961361727,19945279.7529357,0.0,1.0
2005-06-14,40.11,40.24,39.51,39.51,588700,1.31479319041088,1.31905454954211,1.295125379036,1.295125379036,17959293.6533394,0.0,1.0
2005-06-15,40.13,40.26,39.93,40.24,461400,1.31544878412338,1.3197101432546,1.30889284699842,1.31905454954211,14075790.8810103,0.0,1.0
2005-06-16,40.19,40.34,39.75,40.13,356300,1.31741556526087,1.32233251810459,1.30299250358595,1.31544878412338,10869536.8246727,0.0,1.0
2005-06-17,40.94,40.95,40.14,40.2,487400,1.34200032947947,1.34232812633572,1.31577658097963,1.31774336211711,14868965.0528922,0.0,1.0
2005-06-20,40.91,41.3,40.74,40.74,382400,1.34101693891073,1.3538010163044,1.33544439235451,1.33544439235451,11665761.6664463,0.0,1.0
2005-06-21,40.48,40.64,40.14,40.42,595300,1.32692167409206,1.33216642379203,1.31577658097963,1.32495489295457,18160637.8662017,0.0,1.0
2005-06-22,40.51,40.76,40.25,40.55,366400,1.3279050646608,1.336099986067,1.31938234639835,1.3292162520858,11177654.4837499,0.0,1.0
2005-06-23,40.0,40.52,39.82,40.49,492600,1.31118742499215,1.32823286151705,1.30528708157969,1.32724947094831,15027599.8872686,0.0,1.0
2005-06-24,39.86,40.13,39.61,39.97,360600,1.30659826900468,1.31544878412338,1.29840334759848,1.31020403442341,11000715.6300224,0.0,1.0
2005-06-27,40.05,40.2,39.52,39.81,448900,1.31282640927339,1.31774336211711,1.29545317589225,1.30495928472344,13694457.1445288,0.0,1.0
2005-06-28,40.2,40.21,39.63,40.0,603900,1.31774336211711,1.31807115897336,1.29905894131098,1.31118742499215,18422995.4769011,0.0,1.0
2005-06-29,40.65,40.69,40.12,40.2,432600,1.33249422064828,1.33380540807327,1.31512098726713,1.31774336211711,13197197.9521566,0.0,1.0
2005-06-30,40.92,40.92,40.22,40.75,579900,1.34134473576697,1.34134473576697,1.31839895582961,1.33577218921076,17690834.7028564,0.0,1.0
2005-07-01,41.04,41.11,40.66,40.98,359800,1.34527829804195,1.34757287603569,1.33282201750452,1.34331151690446,10976310.2708876,0.0,1.0
2005-07-05,41.1,41.52,39.691,40.25,800200,1.34724507917944,1.36101254714186,1.30105850213409,1.31938234639835,24411460.4746087,0.0,1.0
2005-07-06,40.91,41.18,40.84,41.0,457500,1.34101693891073,1.34986745402942,1.33872236091699,1.34396711061696,13956814.755228,0.0,1.0
2005-07-07,41.22,41.31,40.05,40.48,439800,1.35117864145441,1.35412881316065,1.31282640927339,1.32692167409206,13416846.1843701,0.0,1.0
2005-07-08,41.67,41.8,41.01,41.09,339000,1.36592949998558,1.3701908591168,1.34429490747321,1.34691728232319,10341770.9333821,0.0,1.0
2005-07-11,41.88,42.09,41.64,41.69,462700,1.37281323396679,1.37969696794799,1.36494610941683,1.36658509369807,14115449.5896044,0.0,1.0
2005-07-12,41.72,41.92,41.37,41.88,438100,1.36756848426682,1.37412442139178,1.35609559429814,1.37281323396679,13364984.7962085,0.0,1.0
2005-07-13,41.7,41.82,41.49,41.73,225800,1.36691289055432,1.3708464528293,1.36002915657311,1.36789628112306,6888412.61580437,0.0,1.0
2005-07-14,41.45,41.84,41.12,41.8,484700,1.35871796914812,1.37150204654179,1.34790067289193,1.3701908591168,14786596.9658121,0.0,1.0
2005-07-15,42.0,42.02,41.52,41.52,518600,1.37674679624176,1.37740238995426,1.36101254714186,1.36101254714186,15820774.0591504,0.0,1.0
2005-07-18,42.35,42.71,41.92,42.05,606800,1.38821968621044,1.40002037303537,1.37412442139178,1.378385780523,18511464.9037648,0.0,1.0
2005-07-19,42.92,43.02,42.48,42.48,317100,1.40690410701658,1.41018207557906,1.39248104534167,1.39248104534167,9673674.22706629,0.0,1.0
2005-07-20,43.14,43.2,42.42,42.92,450000,1.41411563785404,1.41608241899153,1.39051426420418,1.40690410701658,13728014.5133391,0.0,1.0
2005-07-21,42.65,43.1,42.47,43.05,649200,1.39805359189788,1.41280445042905,1.39215324848542,1.41116546614781,19804948.9379106,0.0,1.0
2005-07-22,43.0,43.03,42.55,42.65,217800,1.40952648186657,1.41050987243531,1.3947756233354,1.39805359189788,6644359.0244561,0.0,1.0
2005-07-25,43.05,43.25,42.85,43.1,323100,1.41116546614781,1.41772140327277,1.40460952902284,1.41280445042905,9856714.42057744,0.0,1.0
2005-07-26,43.27,43.72,43.02,43.02,269800,1.41837699698526,1.43312785551642,1.41018207557906,1.41018207557906,8230707.36821976,0.0,1.0
2005-07-27,43.29,43.41,42.8,43.36,443100,1.41903259069776,1.42296615297273,1.4029705447416,1.42132716869149,13517518.2908012,0.0,1.0
2005-07-28,43.72,43.9,43.23,43.29,282800,1.43312785551642,1.43902819892889,1.41706580956027,1.41903259069776,8627294.45416068,0.0,1.0
2005-07-29,44.0,44.01,43.45,43.67,408900,1.44230616749137,1.44263396434762,1.42427734039773,1.43148887123518,12474189.1877874,0.0,1.0
2005-08-01,43.9,44.14,43.55,44.11,434600,1.43902819892889,1.44689532347884,1.42755530896021,1.4459119329101,13258211.3499937,0.0,1.0
2005-08-02,44.01,44.016,43.67,43.79,875600,1.44263396434762,1.44283064246137,1.43148887123518,1.43542243351016,26711665.573066,0.0,1.0
2005-08-03,43.0,43.75,42.9,43.7,935300,1.40952648186657,1.43411124608517,1.40624851330408,1.43247226180393,28532915.4985022,0.0,1.0
2005-08-04,42.3,42.85,42.0,42.85,780800,1.3865807019292,1.40460952902284,1.37674679624176,1.40460952902284,23819630.5155893,0.0,1.0
2005-08-05,40.68,42.3,40.44,42.3,1121500,1.33347761121702,1.3865807019292,1.32561048666707,1.3865807019292,34213262.8371329,0.0,1.0
2005-08-08,39.1,40.65,39.05,40.65,862100,1.28168570792983,1.33249422064828,1.28004672364859,1.33249422064828,26299825.1376659,0.0,1.0
2005-08-09,39.31,40.08,39.01,39.16,545000,1.28856944191104,1.31380979984214,1.2787355362236,1.28365248906732,16626150.9105996,0.0,1.0
2005-08-10,39.38,40.09,39.32,39.5,637600,1.29086401990478,1.31413759669839,1.28889723876729,1.29479758217975,19451071.2304555,0.0,1.0
2005-08-11,39.18,39.73,39.15,39.58,889300,1.28430808277981,1.30233690987346,1.28332469221107,1.29741995702974,27129607.34825,0.0,1.0
2005-08-12,39.15,39.5,38.71,39.2,1149700,1.28332469221107,1.29479758217975,1.26890163053616,1.28496367649231,35073551.7466355,0.0,1.0
2005-08-15,39.24,39.72,38.76,39.15,844200,1.2862748639173,1.30200911301721,1.2705406148174,1.28332469221107,25753755.2270242,0.0,1.0
2005-08-16,40.21,40.37,39.25,39.25,637300,1.31807115897336,1.32331590867333,1.28660266077355,1.28660266077355,19441919.22078,0.0,1.0
2005-08-17,39.15,39.69,39.04,39.66,521200,1.30299250358595,1.32096481398024,1.29933147739452,1.31996635229167,15660090.0955636,0.6,1.0
2005-08-18,38.6,39.11,38.52,39.1,942300,1.28468737262881,1.30166122133452,1.28202480812595,1.30132840077167,28312553.5246538,0.0,1.0
2005-08-19,38.43,38.62,38.1,38.61,473500,1.27902942306023,1.28535301375452,1.26804634448595,1.28502019319166,14226885.380371,0.0,1.0
2005-08-22,38.51,38.7,38.32,38.42,394900,1.28169198756309,1.28801557825738,1.27536839686881,1.27869660249738,11865252.4534499,0.0,1.0
2005-08-23,38.59,38.78,38.45,38.45,318500,1.28435455206595,1.29067814276024,1.27969506418595,1.27969506418595,9569721.21150615,0.0,1.0
2005-08-24,38.72,39.05,38.52,38.52,430100,1.28868121938309,1.29966429795738,1.28202480812595,1.28202480812595,12922879.4130889,0.0,1.0
2005-08-25,38.82,38.96,38.53,38.75,355700,1.29200942501167,1.29666891289167,1.28235762868881,1.28967968107166,10687440.6120337,0.0,1.0
2005-08-26,38.75,39.0,38.53,38.83,506100,1.28967968107166,1.2980001951431,1.28235762868881,1.29234224557452,15206392.1668549,0.0,1.0
2005-08-29,38.74,38.85,38.16,38.61,540600,1.28934686050881,1.29300788670024,1.27004326786309,1.28502019319166,16242986.7721828,0.0,1.0
2005-08-30,38.81,38.93,38.33,38.64,483500,1.29167660444881,1.29567045120309,1.27570121743166,1.28601865488024,14527347.5848139,0.0,1.0
2005-08-31,39.9,39.91,38.82,38.86,542500,1.32795404580024,1.3282868663631,1.29200942501167,1.29334070726309,16300074.591027,0.0,1.0
2005-09-01,40.2,40.75,39.69,39.91,709900,1.33793866268596,1.35624379364311,1.32096481398024,1.3282868663631,21329811.893401,0.0,1.0
2005-09-02,39.96,40.37,39.83,40.2,681500,1.32995096917739,1.34359661225453,1.32562430186024,1.33793866268596,20476499.2327831,0.0,1.0
2005-09-06,40.92,40.93,39.91,40.05,917600,1.36190174321168,1.36223456377454,1.3282868663631,1.3329463542431,27570411.8796799,0.0,1.0
2005-09-07,40.42,40.91,40.27,40.9,691500,1.34526071506882,1.36156892264882,1.34026840662596,1.36123610208596,20776961.437226,0.0,1.0
2005-09-08,40.18,40.52,40.08,40.17,373600,1.33727302156025,1.34858892069739,1.33394481593167,1.33694020099739,11225267.9579865,0.0,1.0
2005-09-09,40.43,40.48,40.07,40.25,393300,1.34559353563168,1.34725763844596,1.33361199536882,1.33960276550025,11817178.500739,0.0,1.0
2005-09-12,40.1,40.45,40.07,40.43,437900,1.33461045705739,1.34625917675739,1.33361199536882,1.34559353563168,13157239.9325543,0.0,1.0
2005-09-13,39.41,40.12,39.33,40.0,915100,1.31164583822024,1.3352760981831,1.30898327371738,1.33128225142882,27495296.3285692,0.0,1.0
2005-09-14,39.24,39.49,39.0,39.43,525200,1.30598788865167,1.3143084027231,1.2980001951431,1.31231147934595,15780274.9773407,0.0,1.0
2005-09-15,39.5,39.58,39.2,39.38,445300,1.31464122328596,1.31730378778881,1.30465660640024,1.31064737653167,13379581.963842,0.0,1.0
2005-09-16,39.42,39.66,39.25,39.66,1111500,1.3119786587831,1.31996635229167,1.30632070921453,1.31996635229167,33396374.0238275,0.0,1.0
2005-09-19,39.2,39.53,39.04,39.4,393000,1.30465660640024,1.31563968497453,1.29933147739452,1.31131301765738,11808164.6346057,0.0,1.0
2005-09-20,39.18,39.68,39.0,39.26,408700,1.30399096527452,1.32063199341738,1.2980001951431,1.30665352977738,12279890.2955811,0.0,1.0
2005-09-21,38.55,39.0,38.47,39.0,543400,1.28302326981452,1.2980001951431,1.28036070531166,1.2980001951431,16327116.1894268,0.0,1.0
2005-09-22,38.56,38.6,37.57,38.32,558600,1.28335609037738,1.28468737262881,1.25040685465451,1.27536839686881,16783818.74018,0.0,1.0
2005-09-23,38.46,38.76,38.08,38.45,385800,1.28002788474881,1.29001250163452,1.26738070336023,1.27969506418595,11591831.8474068,0.0,1.0
2005-09-26,38.64,38.71,38.42,38.46,408000,1.28601865488024,1.28834839882024,1.27869660249738,1.28002788474881,12258857.94127,0.0,1.0
2005-09-27,38.59,38.78,38.14,38.65,515900,1.28435455206595,1.29067814276024,1.26937762673738,1.28635147544309,15500845.1272089,0.0,1.0
2005-09-28,38.26,38.85,38.15,38.82,407000,1.27337147349166,1.29300788670024,1.26971044730023,1.29200942501167,12228811.7208258,0.0,1.0
2005-09-29,38.43,38.65,37.82,38.24,529800,1.27902942306023,1.28635147544309,1.25872736872595,1.27270583236595,15918487.5913845,0.0,1.0
2005-09-30,38.78,38.9,38.34,38.4,487800,1.29067814276024,1.29467198951452,1.27603403799452,1.27803096137166,14656546.3327243,0.0,1.0
2005-10-03,38.88,39.34,38.4,39.0,1107000,1.29400634838881,1.30931609428024,1.27803096137166,1.2980001951431,33261166.0318283,0.0,1.0
2005-10-04,38.03,38.87,38.02,38.87,685500,1.26571660054595,1.29367352782595,1.26538377998309,1.29367352782595,20596684.1145603,0.0,1.0
2005-10-05,36.99,37.96,36.98,37.96,848500,1.2311032620088,1.26338685660595,1.23077044144594,1.26338685660595,25494218.0469794,0.0,1.0
2005-10-06,36.79,37.17,36.4,37.05,831500,1.22444685075165,1.23709403214023,1.21146684880022,1.23310018538594,24983432.2994266,0.0,1.0
2005-10-07,36.41,37.04,35.95,36.79,632100,1.21179966936308,1.23276736482308,1.19648992347165,1.22444685075165,18992215.9428353,0.0,1.0
2005-10-10,35.86,36.52,35.7,36.47,700100,1.19349453840593,1.21546069555451,1.18816940940022,1.21379659274022,21035358.933047,0.0,1.0
2005-10-11,36.09,36.64,35.89,35.92,1068100,1.20114941135165,1.2194545423088,1.1944930000945,1.19549146178308,32092368.0565454,0.0,1.0
2005-10-12,35.42,35.95,35.18,35.8,827200,1.17885043364022,1.19648992347165,1.17086274013164,1.19149761502879,24854233.5515161,0.0,1.0
2005-10-13,35.54,35.99,34.93,35.17,1063300,1.1828442803945,1.19782120572308,1.16254222606021,1.17052991956879,31948146.1984129,0.0,1.0
2005-10-14,36.4,36.65,35.72,36.49,942900,1.21146684880022,1.21978736287165,1.18883505052593,1.21446223386594,28330581.2569205,0.0,1.0
2005-10-17,36.44,36.68,35.96,36.39,900500,1.21279813105165,1.22078582456022,1.19682274403451,1.21113402823736,27056621.5100826,0.0,1.0
2005-10-18,35.91,36.57,35.88,36.42,591600,1.19515864122022,1.21712479836879,1.19416017953165,1.21213248992594,17775344.0148416,0.0,1.0
2005-10-19,36.43,36.44,35.45,35.91,996800,1.21246531048879,1.21279813105165,1.17984889532879,1.19515864122022,29950072.5388677,0.0,1.0
2005-10-20,35.73,36.45,35.44,36.38,909300,1.18916787108879,1.21313095161451,1.17951607476593,1.21080120767451,27321028.2499923,0.0,1.0
2005-10-21,36.1,36.22,35.57,35.8,510000,1.20148223191451,1.20547607866879,1.18384274208307,1.19149761502879,15323572.4265875,0.0,1.0
2005-10-24,37.4,37.43,36.5,36.5,775300,1.24474890508594,1.24574736677451,1.21479505442879,1.21479505442879,23294834.7104576,0.0,1.0
2005-10-25,37.0,37.43,36.73,37.04,717100,1.23143608257165,1.24574736677451,1.22244992737451,1.23276736482308,21546144.6806,0.0,1.0
2005-10-26,36.93,37.32,36.7,37.0,622700,1.22910633863165,1.24208634058308,1.22145146568594,1.23143608257165,18709781.470659,0.0,1.0
2005-10-27,36.63,37.1,36.59,36.9,429000,1.21912172174594,1.23476428820023,1.21779043949451,1.22810787694308,12889828.5706001,0.0,1.0
2005-10-28,37.74,37.75,36.74,36.78,601900,1.25606480422309,1.25639762478594,1.22278274793737,1.2241140301888,18084820.0854177,0.0,1.0
2005-10-31,38.4,38.58,37.74,37.85,657300,1.27803096137166,1.28402173150309,1.25606480422309,1.25972583041452,19749380.6980314,0.0,1.0
2005-11-01,37.03,38.0,36.78,38.0,1239500,1.23243454426023,1.26471813885737,1.2241140301888,1.26471813885737,37242290.2406965,0.0,1.0
2005-11-02,37.77,37.79,36.708,37.03,649100,1.25706326591166,1.25772890703737,1.22171772213622,1.23243454426023,19503001.6903882,0.0,1.0
2005-11-03,37.5,37.95,37.14,37.75,583500,1.24807711071451,1.26305403604309,1.23609557045166,1.25639762478594,17531969.6292429,0.0,1.0
2005-11-04,37.47,37.81,36.85,37.62,425700,1.24707864902594,1.25839454816309,1.2264437741288,1.2520709574688,12790676.043134,0.0,1.0
2005-11-07,37.49,37.69,37.23,37.41,571200,1.24774429015166,1.2544007014088,1.23909095551737,1.2450817256488,17162401.117778,0.0,1.0
2005-11-08,37.75,37.75,36.82,37.09,607000,1.25639762478594,1.25639762478594,1.22544531244022,1.23443146763737,18238055.8096837,0.0,1.0
2005-11-09,38.46,38.84,37.64,37.74,707300,1.28002788474881,1.29267506613738,1.25273659859452,1.25606480422309,21251691.7202458,0.0,1.0
2005-11-10,39.34,39.38,38.07,38.45,661100,1.30931609428024,1.31064737653167,1.26704788279738,1.27969506418595,19863556.3357197,0.0,1.0
2005-11-11,39.58,39.8,39.08,39.4,669600,1.31730378778881,1.32462584017167,1.30066275964595,1.31131301765738,20118949.2094962,0.0,1.0
2005-11-14,39.48,39.76,39.28,39.52,579200,1.31397558216024,1.32329455792024,1.3073191709031,1.31530686441167,17402770.8813324,0.0,1.0
2005-11-15,39.39,39.53,39.27,39.48,769000,1.31098019709453,1.31563968497453,1.30698635034024,1.31397558216024,23105543.5216584,0.0,1.0
2005-11-16,38.44,38.97,38.18,38.79,540200,1.29933147739452,1.31724629745225,1.29054307510205,1.31116201894208,15981516.9271813,0.6,1.0
2005-11-17,39.0,39.18,38.35,38.4,746300,1.31826034387061,1.32434462238079,1.29628933813944,1.29797941550337,22078870.9417908,0.0,1.0
2005-11-18,39.0,39.23,38.77,39.23,661600,1.31826034387061,1.32603469974472,1.31048598799651,1.32603469974472,19573068.4913424,0.0,1.0
2005-11-21,38.97,39.05,38.55,39.0,585000,1.31724629745225,1.31995042123455,1.30304964759518,1.31826034387061,17306900.0414681,0.0,1.0
2005-11-22,39.38,39.48,38.8,38.9,834900,1.33110493183653,1.33448508656441,1.31150003441487,1.31488018914274,24700052.7258491,0.0,1.0
2005-11-23,39.52,39.59,39.2,39.35,639400,1.33583714845556,1.33820325676507,1.32502065332636,1.33009088541817,18916293.8231019,0.0,1.0
2005-11-25,39.6,39.62,39.4,39.6,115600,1.33854127223786,1.33921730318343,1.33178096278211,1.33854127223786,3419961.78597213,0.0,1.0
2005-11-28,38.74,39.6,38.74,39.6,601900,1.30947194157814,1.33854127223786,1.30947194157814,1.33854127223786,17806877.1537772,0.0,1.0
2005-11-29,38.9,38.9,38.65,38.78,564100,1.31488018914274,1.31488018914274,1.30642980232306,1.31082400346929,16688585.1510976,0.0,1.0
2005-11-30,38.73,39.05,38.7,38.9,684000,1.30913392610536,1.31995042123455,1.30811987968699,1.31488018914274,20235760.0484856,0.0,1.0
2005-12-01,39.53,39.59,38.92,38.93,571400,1.33617516392834,1.33820325676507,1.31555622008832,1.3158942355611,16904551.5960596,0.0,1.0
2005-12-02,39.45,39.47,39.16,39.4,359500,1.33347104014605,1.33414707109162,1.32366859143521,1.33178096278211,10635607.8032611,0.0,1.0
2005-12-05,38.81,39.23,38.69,39.06,817500,1.31183804988766,1.32603469974472,1.30778186421421,1.32028843670734,24185283.3912822,0.0,1.0
2005-12-06,38.68,38.91,38.58,38.9,505900,1.30744384874142,1.31521820461553,1.30406369401355,1.31488018914274,14966770.4803054,0.0,1.0
2005-12-07,38.39,38.74,38.245,38.68,506000,1.29764140003059,1.30947194157814,1.29274017567517,1.30744384874142,14969728.9247569,0.0,1.0
2005-12-08,38.44,38.98,38.03,38.37,706400,1.29933147739452,1.31758431292504,1.28547284301024,1.29696536908501,20898451.6056291,0.0,1.0
2005-12-09,38.47,38.9,38.3,38.36,685800,1.30034552381289,1.31488018914274,1.2945992607755,1.29662735361223,20289012.0486132,0.0,1.0
2005-12-12,38.3,38.74,38.1,38.57,432500,1.2945992607755,1.30947194157814,1.28783895131975,1.30372567854076,12795272.2528802,0.0,1.0
2005-12-13,38.73,38.74,38.12,38.24,519200,1.30913392610536,1.30947194157814,1.28851498226533,1.29257116793878,15360243.5923593,0.0,1.0
2005-12-14,38.55,38.74,38.39,38.4,493100,1.30304964759518,1.30947194157814,1.29764140003059,1.29797941550337,14588089.5905093,0.0,1.0
2005-12-15,38.04,38.9,37.95,38.51,816400,1.28581085848303,1.31488018914274,1.28276871922794,1.30169758570404,24152740.5023154,0.0,1.0
2005-12-16,38.72,38.84,38.35,38.41,873900,1.30879591063257,1.31285209630602,1.29628933813944,1.29831743097616,25853846.0619468,0.0,1.0
2005-12-19,37.71,38.75,37.69,38.63,466200,1.27465634788105,1.30980995705093,1.27398031693547,1.30575377137748,13792268.0330468,0.0,1.0
2005-12-20,38.34,38.65,37.9,38.65,904200,1.29595132266665,1.30642980232306,1.28107864186401,1.30642980232306,26750254.7307614,0.0,1.0
2005-12-21,38.51,38.6,38.295,38.54,557600,1.30169758570404,1.30473972495912,1.29443025303911,1.3027116321224,16496286.2617479,0.0,1.0
2005-12-22,38.8,38.85,38.21,38.5,493300,1.31150003441487,1.3131901117788,1.29155712152042,1.30135957023125,14594006.4794122,0.0,1.0
2005-12-23,39.35,39.38,38.9,38.99,446000,1.33009088541817,1.33110493183653,1.31488018914274,1.31792232839783,13194662.2538372,0.0,1.0
2005-12-27,38.93,39.44,38.84,39.36,272900,1.3158942355611,1.33313302467326,1.31285209630602,1.33042890089096,8073594.90823357,0.0,1.0
2005-12-28,38.46,38.95,38.31,38.89,281700,1.32028843670734,1.33710958423689,1.31513910583095,1.33504985188633,8205920.53886294,0.6,1.0
2005-12-29,38.31,38.65,38.1,38.6,554700,1.31513910583095,1.3268109224841,1.30793004260399,1.32509447885864,16158410.0919675,0.0,1.0
2005-12-30,37.87,38.35,37.8,38.3,684700,1.30003440192686,1.31651226073132,1.29763138085121,1.31479581710585,19945309.8791603,0.0,1.0
2006-01-03,38.72,38.85,37.76,37.92,466200,1.32921394355975,1.33367669698596,1.29625822595084,1.30175084555232,13580405.2368403,0.0,1.0
2006-01-04,39.07,39.09,38.64,38.91,688400,1.34122904893801,1.34191562638819,1.32646763375901,1.33573642933652,20053090.8731034,0.0,1.0
2006-01-05,39.72,39.81,39.0,39.07,1017700,1.36354281606905,1.36663241459488,1.33882602786236,1.34122904893801,29645599.3340461,0.0,1.0
2006-01-06,40.22,40.24,39.76,39.85,948400,1.38070725232369,1.38139382977388,1.36491597096942,1.36800556949525,27626890.4474889,0.0,1.0
2006-01-09,40.65,40.75,40.24,40.25,893600,1.39546866750269,1.39890155475362,1.38139382977388,1.38173711849897,26030566.5371953,0.0,1.0
2006-01-10,41.31,41.36,40.37,40.6,1221600,1.41812572335882,1.41984216698428,1.38585658320009,1.39375222387722,35585206.0002661,0.0,1.0
2006-01-11,41.25,41.42,40.82,41.31,961300,1.41606599100826,1.42190189933484,1.40130457582927,1.41812572335882,28002667.4263719,0.0,1.0
2006-01-12,41.41,41.41,41.06,41.27,607900,1.42155861060975,1.42155861060975,1.4095435052315,1.41675256845845,17708126.0048803,0.0,1.0
2006-01-13,40.77,41.41,40.63,41.41,707200,1.3995881322038,1.42155861060975,1.3947820900525,1.42155861060975,20600734.8423283,0.0,1.0
2006-01-17,40.67,40.83,40.33,40.78,430500,1.39615524495287,1.40164786455436,1.38448342829971,1.39993142092889,12540464.2952805,0.0,1.0
2006-01-18,40.57,40.98,40.37,40.68,354300,1.39272235770194,1.40679719543075,1.38585658320009,1.39649853367797,10320758.4200183,0.0,1.0
2006-01-19,41.0,41.05,40.59,40.75,434100,1.40748377288094,1.4092002165064,1.39340893515213,1.39890155475362,12645332.2893873,0.0,1.0
2006-01-20,40.4,41.0,40.36,41.0,539600,1.38688644937536,1.40748377288094,1.38551329447499,1.40748377288094,15718547.116686,0.0,1.0
2006-01-23,40.8,40.95,40.5,40.6,293300,1.40061799837908,1.40576732925547,1.39031933662629,1.39375222387722,8543828.51987398,0.0,1.0
2006-01-24,41.41,41.61,40.88,40.97,475400,1.42155861060975,1.42842438511161,1.40336430817982,1.40645390670566,13848401.22178,0.0,1.0
2006-01-25,41.81,41.84,41.28,41.28,484900,1.43529015961346,1.43632002578874,1.41709585718354,1.41709585718354,14125136.2062288,0.0,1.0
2006-01-26,41.94,42.14,41.82,41.91,700300,1.43975291303967,1.44661868754153,1.43563344833856,1.43872304686439,20399737.8536235,0.0,1.0
2006-01-27,42.58,42.74,41.9,42.0,486400,1.46172339144562,1.46721601104711,1.4383797581393,1.44181264539023,14168831.2037733,0.0,1.0
2006-01-30,42.25,42.58,42.1,42.58,302500,1.45039486351755,1.46172339144562,1.44524553264116,1.46172339144562,8811824.50481379,0.0,1.0
2006-01-31,42.52,43.0,42.05,42.24,586700,1.45966365909506,1.47614151789952,1.44352908901569,1.45005157479246,17090570.0395843,0.0,1.0
2006-02-01,42.8,43.35,42.5,42.8,1114200,1.46927574339766,1.48815662327777,1.45897708164488,1.46927574339766,32456644.1760778,0.0,1.0
2006-02-02,42.81,43.05,42.61,42.85,896800,1.46961903212276,1.47785796152499,1.4627532576209,1.47099218702313,26123782.5319569,0.0,1.0
2006-02-03,42.37,42.9,41.8,42.64,503000,1.45451432821867,1.47270863064859,1.43494687088837,1.46378312379618,14652389.1765994,0.0,1.0
2006-02-06,42.7,42.72,42.2,42.35,455600,1.46584285614673,1.46652943359692,1.44867841989209,1.45382775076848,13271627.2541923,0.0,1.0
2006-02-07,42.15,42.86,42.08,42.7,536200,1.44696197626662,1.47133547574822,1.44455895519097,1.46584285614673,15619505.1222518,0.0,1.0
2006-02-08,42.41,43.1,41.401,42.12,1176800,1.45588748311904,1.47957440515045,1.42124965075716,1.44593211009134,34280182.0736028,0.0,1.0
2006-02-09,42.4,42.65,42.02,42.5,643600,1.45554419439395,1.46412641252127,1.44249922284042,1.45897708164488,18748066.9464401,0.0,1.0
2006-02-10,42.98,43.49,42.41,43.45,636800,1.47545494044934,1.49296266542907,1.45588748311904,1.4915895105287,18549982.9575715,0.0,1.0
2006-02-13,42.96,43.01,42.67,42.72,833900,1.47476836299915,1.47648480662461,1.46481298997146,1.46652943359692,24291505.634923,0.0,1.0
2006-02-14,42.89,43.13,42.33,43.0,816200,1.4723653419235,1.48060427132573,1.4531411733183,1.47614151789952,23775904.6638975,0.0,1.0
2006-02-15,43.48,43.56,42.79,42.89,799000,1.49261937670398,1.49536568650472,1.46893245467257,1.4723653419235,23274868.6920536,0.0,1.0
2006-02-16,43.3,43.48,43.22,43.48,695900,1.48644017965231,1.49261937670398,1.48369386985157,1.49261937670398,20271565.8608261,0.0,1.0
2006-02-17,43.64,43.78,43.15,43.46,1277800,1.49811199630547,1.50291803845677,1.48129084877591,1.4919327992538,37222311.9082678,0.0,1.0
2006-02-21,43.8,44.09,43.45,43.65,578900,1.50360461590695,1.51355998893465,1.4915895105287,1.49845528503056,16863356.0523527,0.0,1.0
2006-02-22,43.97,44.09,43.47,43.8,862000,1.50944052423353,1.51355998893465,1.49227608797889,1.50360461590695,25110058.5889239,0.0,1.0
2006-02-23,43.87,44.05,43.48,43.97,833600,1.5060076369826,1.51218683403428,1.49261937670398,1.50944052423353,24282766.6354142,0.0,1.0
2006-02-24,43.9,43.98,43.64,43.83,510200,1.50703750315788,1.50978381295863,1.49811199630547,1.50463448208223,14862125.1648132,0.0,1.0
2006-02-27,44.33,44.45,43.89,44.3,761200,1.52179891833688,1.52591838303799,1.50669421443279,1.5207690521616,22173754.7539314,0.0,1.0
2006-02-28,44.31,44.44,44.0,44.23,1150200,1.52111234088669,1.5255750943129,1.51047039040881,1.51836603108595,33505324.1171465,0.0,1.0
2006-03-01,44.57,44.57,44.11,44.22,813500,1.53003784773911,1.53003784773911,1.51424656638483,1.51802274236086,23697253.6683173,0.0,1.0
2006-03-02,44.5,44.54,44.05,44.47,525500,1.52763482666346,1.52900798156383,1.51218683403428,1.52660496048818,15307814.1397674,0.0,1.0
2006-03-03,43.94,44.4,43.76,44.35,893500,1.50841065805825,1.52420193941253,1.50223146100658,1.52248549578706,26027653.5373591,0.0,1.0
2006-03-06,44.98,45.25,43.89,44.01,732100,1.54411268546792,1.55338148104543,1.50669421443279,1.51081367913391,21326071.8015675,0.0,1.0
2006-03-07,44.32,44.98,44.08,44.98,475600,1.52145562961179,1.54411268546792,1.51321670020956,1.54411268546792,13854227.2214526,0.0,1.0
2006-03-08,44.2,44.32,43.73,44.25,713000,1.51733616491067,1.52145562961179,1.5012015948313,1.51905260853614,20769688.8328338,0.0,1.0
2006-03-09,44.66,44.67,44.11,44.25,823900,1.53312744626494,1.53347073499004,1.51424656638483,1.51905260853614,24000205.6512929,0.0,1.0
2006-03-10,45.0,45.22,44.55,44.57,674800,1.5447992629181,1.55235161487015,1.52935127028892,1.53003784773911,19656922.8953664,0.0,1.0
2006-03-13,45.02,45.3676,44.66,44.83,659600,1.54548584036829,1.55741855645252,1.53312744626494,1.53896335459152,19214146.9202485,0.0,1.0
2006-03-14,45.48,45.59,44.9,45.02,545200,1.56127712172256,1.56505329769859,1.54136637566717,1.54548584036829,15881675.1075189,0.0,1.0
2006-03-15,46.52,46.74,45.55,45.6,744300,1.59697914913223,1.60453150108427,1.56368014279821,1.56539658642368,21681457.7815963,0.0,1.0
2006-03-16,47.21,47.54,46.65,46.8,451100,1.62066607116364,1.6319945990917,1.60144190255843,1.60659123343483,13140542.2615586,0.0,1.0
2006-03-17,47.51,47.51,46.78,46.9,476700,1.63096473291642,1.63096473291642,1.60590465598464,1.61002412068576,13886270.219652,0.0,1.0
2006-03-20,46.95,47.46,46.19,47.4,485500,1.61174056431122,1.62924828929096,1.58565062120416,1.6271885569404,14142614.2052466,0.0,1.0
2006-03-21,46.79,47.2,46.25,47.05,827700,1.60624794470973,1.62032278243854,1.58771035355472,1.61517345156215,24110899.6450723,0.0,1.0
2006-03-22,47.05,47.14,46.28,46.62,548000,1.61517345156215,1.61826305008799,1.58874021973,1.60041203638316,15963239.1029354,0.0,1.0
2006-03-23,47.0,47.2,46.71,47.2,1117400,1.61345700793669,1.62032278243854,1.60350163490899,1.62032278243854,32549860.1708393,0.0,1.0
2006-03-24,47.19,47.37,46.87,47.01,584300,1.61997949371345,1.62615869076512,1.60899425451048,1.61380029666178,17020658.043513,0.0,1.0
2006-03-27,46.85,47.13,46.5,47.09,513200,1.60830767706029,1.61791976136289,1.59629257168204,1.61654660646252,14949515.1599023,0.0,1.0
2006-03-28,47.45,47.79,46.5901,46.85,545300,1.62890500056587,1.64057681721903,1.59938560309513,1.60830767706029,15884588.1073552,0.0,1.0
2006-03-29,48.14,48.38,47.49,47.49,443900,1.65259192259728,1.66083085199951,1.63027815546624,1.63027815546624,12930806.2733449,0.0,1.0
2006-03-30,47.03,48.03,46.77,47.85,543800,1.61448687411196,1.64881574662126,1.60556136725955,1.64263654956958,15840893.1098107,0.0,1.0
2006-03-31,46.9,47.09,46.37,46.86,515900,1.61002412068576,1.61654660646252,1.59182981825583,1.60865096578539,15028166.1554824,0.0,1.0
2006-04-03,45.96,47.23,45.78,47.0,689300,1.57775498052702,1.62135264861382,1.57157578347535,1.61345700793669,20079307.8716302,0.0,1.0
2006-04-04,45.96,46.01,45.33,45.87,642100,1.57775498052702,1.57947142415249,1.55612779084617,1.57466538200119,18704371.9488957,0.0,1.0
2006-04-05,46.44,46.69,46.06,46.06,474100,1.59423283933148,1.60281505745881,1.58118786777795,1.58118786777795,13810532.2239082,0.0,1.0
2006-04-06,46.05,46.95,45.89,46.45,448300,1.58084457905286,1.61174056431122,1.57535195945137,1.59457612805658,13058978.2661422,0.0,1.0
2006-04-07,45.11,46.19,45.11,46.0,502700,1.54857543889413,1.58565062120416,1.54857543889413,1.57912813542739,14643650.1770905,0.0,1.0
2006-04-10,44.57,45.06,44.45,45.05,454200,1.53003784773911,1.54685899526866,1.52591838303799,1.54651570654357,13230845.256484,0.0,1.0
2006-04-11,44.24,44.8,44.24,44.65,485500,1.51870931981104,1.53793348841625,1.51870931981104,1.53278415753985,14142614.2052466,0.0,1.0
2006-04-12,44.55,44.75,44.3,44.3,483700,1.52935127028892,1.53621704479078,1.5207690521616,1.5207690521616,14090180.2081932,0.0,1.0
2006-04-13,43.91,44.46,43.8,44.45,510200,1.50738079188298,1.52626167176309,1.50360461590695,1.52591838303799,14862125.1648131,0.0,1.0
2006-04-17,43.74,44.16,43.66,43.9,427700,1.5015448835564,1.5159630100103,1.49879857375565,1.50703750315788,12458900.2998639,0.0,1.0
2006-04-18,45.14,45.4,43.87,43.99,647700,1.5496053050694,1.55853081192182,1.5060076369826,1.51012710168372,18867499.9397286,0.0,1.0
2006-04-19,46.17,46.3,45.1,45.12,700100,1.58496404375397,1.58942679718018,1.54823215016903,1.54891872761922,20393911.8539509,0.0,1.0
2006-04-20,46.21,46.34,45.53,46.23,486600,1.58633719865435,1.59079995208055,1.56299356534803,1.58702377610453,14174657.2034459,0.0,1.0
2006-04-21,46.05,46.51,45.83,46.46,452400,1.58084457905286,1.59663586040713,1.57329222710082,1.59491941678167,13178411.2594306,0.0,1.0
2006-04-24,45.83,46.09,45.64,45.9,444400,1.57329222710082,1.58221773395323,1.56676974132405,1.57569524817647,12945371.2725264,0.0,1.0
2006-04-25,44.65,45.82,44.52,45.76,737700,1.53278415753985,1.57294893837572,1.52832140411364,1.57088920602516,21489199.7924004,0.0,1.0
2006-04-26,44.83,44.95,44.28,44.9,776300,1.53896335459152,1.54308281929264,1.52008247471141,1.54136637566717,22613617.7292131,0.0,1.0
2006-04-27,44.83,45.22,44.31,44.73,684100,1.53896335459152,1.55235161487015,1.52111234088669,1.53553046734059,19927831.8801425,0.0,1.0
2006-04-28,44.69,45.39,44.59,44.88,475300,1.53415731244022,1.55818752319673,1.53072442518929,1.54067979821699,13845488.2219438,0.0,1.0
2006-05-01,44.14,45.08,44.0,44.62,521200,1.51527643256011,1.54754557271885,1.51047039040881,1.53175429136457,15182555.1468064,0.0,1.0
2006-05-02,43.48,44.18,43.26,44.15,778400,1.49261937670398,1.51664958746048,1.48506702475194,1.51561972128521,22674790.7257754,0.0,1.0
2006-05-03,43.35,43.97,43.2,43.48,653100,1.48815662327777,1.50944052423353,1.48300729240138,1.49261937670398,19024801.9308889,0.0,1.0
2006-05-04,45.0,45.41,43.5,43.5,1435600,1.5447992629181,1.55887410064691,1.49330595415417,1.49330595415417,41819025.6499527,0.0,1.0
2006-05-05,45.5,45.82,45.39,45.4,297900,1.56196369917275,1.57294893837572,1.55818752319673,1.55853081192182,8677826.51234387,0.0,1.0
2006-05-08,45.84,45.87,45.45,45.51,341200,1.57363551582591,1.57466538200119,1.56024725554728,1.56230698789784,9939155.44146266,0.0,1.0
2006-05-09,45.4,45.76,45.1,45.74,398500,1.55853081192182,1.57088920602516,1.54823215016903,1.57020262857498,11608304.3476638,0.0,1.0
2006-05-10,45.95,46.02,45.1006,45.35,413000,1.57741169180193,1.57981471287758,1.54825274749254,1.55681436829636,12030689.3239276,0.0,1.0
2006-05-11,44.91,45.9,44.59,45.9,488600,1.54170966439227,1.57569524817647,1.53072442518929,1.57569524817647,14232917.2001719,0.0,1.0
2006-05-12,44.35,44.66,43.7,44.66,709200,1.52248549578706,1.53312744626494,1.50017172865602,1.53312744626494,20658994.8390544,0.0,1.0
2006-05-15,44.82,44.95,43.9,44.36,538500,1.53862006586643,1.54308281929264,1.50703750315788,1.52282878451216,15686504.1184867,0.0,1.0
2006-05-16,44.43,45.31,44.19,44.93,880700,1.52523180558781,1.55544121339598,1.51699287618558,1.54239624184245,25654789.5583123,0.0,1.0
2006-05-17,42.75,44.1,42.75,43.5,758900,1.48815662327777,1.53515104296023,1.48815662327777,1.51426463421247,21800779.8994585,0.6,1.0
2006-05-18,42.26,43.4,42.21,42.89,480300,1.4710993894671,1.51078356608784,1.46935885540479,1.49303011865225,13797489.2419422,0.0,1.0
2006-05-19,42.61,42.93,41.65,42.85,1316000,1.4832831279033,1.4944225459021,1.44986487390688,1.4916376914024,37804488.5329915,0.0,1.0
2006-05-22,42.32,42.64,41.65,42.4,669700,1.47318803034188,1.48432744834068,1.44986487390688,1.47597288484158,19238348.0019335,0.0,1.0
2006-05-23,41.92,42.7,41.86,42.53,515800,1.45926375784337,1.48641608921546,1.4571751169686,1.4804982734036,14817291.1742531,0.0,1.0
2006-05-24,41.88,42.6,41.41,41.82,544500,1.45787133059352,1.48293502109083,1.44151031040778,1.45578268971875,15641750.7646003,0.0,1.0
2006-05-25,43.15,43.23,42.2,42.25,490700,1.50208089577628,1.50486575027598,1.46901074859233,1.47075128265464,14096248.1178867,0.0,1.0
2006-05-26,43.9,43.98,43.24,43.26,623100,1.52818890671098,1.53097376121068,1.50521385708844,1.50591007071337,17899678.4231816,0.0,1.0
2006-05-30,43.43,43.94,43.43,43.91,716700,1.51182788652523,1.52958133396083,1.51182788652523,1.52853701352344,20588508.3066832,0.0,1.0
2006-05-31,43.25,43.82,42.71,43.63,845500,1.50556196390091,1.52540405221128,1.48676419602792,1.51879002277449,24288522.0779972,0.0,1.0
2006-06-01,44.23,44.23,43.2,43.31,673500,1.53967643152224,1.53967643152224,1.50382142983859,1.50765060477568,19347509.8989133,0.0,1.0
2006-06-02,44.46,44.7,43.8,44.23,756100,1.54768288820888,1.55603745170799,1.52470783858635,1.53967643152224,21720344.8174734,0.0,1.0
2006-06-05,44.98,45.41,44.05,44.44,891400,1.56578444245694,1.58075303539283,1.53341050889792,1.54698667458396,25607082.8862528,0.0,1.0
2006-06-06,44.56,45.13,44.22,45.04,675100,1.55116395633351,1.57100604464388,1.53932832470978,1.56787308333172,19393472.8029047,0.0,1.0
2006-06-07,44.96,45.33,44.3,44.6,618800,1.56508822883202,1.57796818089313,1.54211317920948,1.55255638358336,17776153.1187045,0.0,1.0
2006-06-08,44.97,45.21,44.35,44.96,604300,1.56543633564448,1.57379089914358,1.5438537132718,1.56508822883202,17359614.3012817,0.0,1.0
2006-06-09,45.35,45.36,44.8,44.91,631800,1.57866439451806,1.57901250133052,1.55951851983261,1.5633476947697,18149601.7136353,0.0,1.0
2006-06-12,44.94,45.17,44.74,44.93,378800,1.56439201520709,1.57239847189373,1.55742987895784,1.56404390839463,10881717.5199827,0.0,1.0
2006-06-13,44.63,45.23,44.41,44.94,750900,1.55360070402075,1.57448711276851,1.54594235414657,1.56439201520709,21570965.379501,0.0,1.0
2006-06-14,43.88,44.72,43.76,44.72,701600,1.52749269308605,1.55673366533291,1.5233154113365,1.55673366533291,20154733.4002636,0.0,1.0
2006-06-15,44.09,44.24,43.81,44.0,909300,1.53480293614777,1.54002453833471,1.52505594539881,1.5316699748356,26121292.8746574,0.0,1.0
2006-06-16,44.0,44.3,43.83,44.13,532900,1.5316699748356,1.54211317920948,1.52575215902374,1.53619536339762,15308519.710662,0.0,1.0
2006-06-19,43.37,44.01,43.35,43.95,547900,1.50973924565046,1.53201808164807,1.50904303202553,1.52992944077329,15739421.9355821,0.0,1.0
2006-06-20,43.12,43.59,43.08,43.29,720300,1.50103657533889,1.51739759552463,1.49964414808904,1.50695439115076,20691924.840664,0.0,1.0
2006-06-21,43.8,43.85,43.01,43.2,440400,1.52470783858635,1.52644837264866,1.4972074004018,1.50382142983859,12651289.3236546,0.0,1.0
2006-06-22,43.65,43.81,43.33,43.8,449100,1.51948623639941,1.52505594539881,1.50834681840061,1.52470783858635,12901212.6141083,0.0,1.0
2006-06-23,43.01,43.55,42.92,43.5,1004900,1.4972074004018,1.51600516827478,1.49407443908964,1.51426463421247,28867576.3881484,0.0,1.0
2006-06-26,43.16,43.3,42.9,43.0,488900,1.50242900258874,1.50730249796322,1.49337822546471,1.49685929358934,14044539.8508963,0.0,1.0
2006-06-27,42.83,43.25,42.76,43.13,378600,1.49094147777747,1.50556196390091,1.48850473009024,1.50138468215135,10875972.1569838,0.0,1.0
2006-06-28,42.98,43.05,42.74,42.9,512500,1.49616307996441,1.49859982765165,1.48780851646531,1.49337822546471,14722492.6847707,0.0,1.0
2006-06-29,43.34,43.46,42.89,43.0,951100,1.50869492521307,1.51287220696262,1.49303011865225,1.49685929358934,27322073.7414348,0.0,1.0
2006-06-30,43.45,43.54,43.21,43.35,1945100,1.51252410015016,1.51565706146232,1.50416953665105,1.50904303202553,55876527.8461412,0.0,1.0
2006-07-03,44.7,44.7,43.67,43.75,422400,1.55603745170799,1.55603745170799,1.52018245002434,1.52296730452404,12134206.6537505,0.0,1.0
2006-07-05,45.28,45.48,44.48,44.64,857700,1.57622764683082,1.58318978308007,1.54837910183381,1.55394881083321,24638989.2209323,0.0,1.0
2006-07-06,45.4,45.55,45.2,45.28,724800,1.58040492858037,1.58562653076731,1.57344279233112,1.57622764683082,20821195.50814,0.0,1.0
2006-07-07,45.2,45.59,45.03,45.4,655400,1.57344279233112,1.58701895801716,1.56752497651925,1.58040492858037,18827554.5475096,0.0,1.0
2006-07-10,45.4,45.57,45.22,45.22,349600,1.58040492858037,1.58632274439224,1.57413900595604,1.57413900595604,10042894.5221382,0.0,1.0
2006-07-11,45.94,47.32,45.67,47.32,1030900,1.59920269645335,1.6472414365732,1.58980381251686,1.6472414365732,29614473.57801,0.0,1.0
2006-07-12,46.2,46.33,45.9,46.0,714600,1.60825347357738,1.6127788621394,1.5978102692035,1.60129133732813,20528181.9951944,0.0,1.0
2006-07-13,45.95,46.2,45.84,46.19,619000,1.59955080326582,1.60825347357738,1.59572162832873,1.60790536676492,17781898.4817034,0.0,1.0
2006-07-14,45.22,45.94,45.1,45.94,443600,1.57413900595604,1.59920269645335,1.56996172420649,1.59920269645335,12743215.1316376,0.0,1.0
2006-07-17,45.08,45.39,44.97,45.21,374900,1.56926551058157,1.58005682176791,1.56543633564448,1.57379089914358,10769682.9415034,0.0,1.0
2006-07-18,45.73,45.74,45.02,45.08,686100,1.59189245339164,1.5922405602041,1.56717686970679,1.56926551058157,19709467.7678461,0.0,1.0
2006-07-19,46.95,46.98,45.71,45.93,618900,1.63436148451208,1.63540580494947,1.59119623976671,1.59885458964089,17779025.800204,0.0,1.0
2006-07-20,46.57,47.06,46.45,47.0,591000,1.6211334256385,1.63819065944917,1.61695614388895,1.63610201857439,16977547.6618526,0.0,1.0
2006-07-21,45.82,47.04,45.77,47.0,658500,1.5950254147038,1.63749444582424,1.59328488064149,1.63610201857439,18916607.6739931,0.0,1.0
2006-07-24,46.92,46.92,45.9,46.0,419400,1.63331716407469,1.63331716407469,1.5978102692035,1.60129133732813,12048026.2087665,0.0,1.0
2006-07-25,47.61,47.7,46.79,46.8,648800,1.65733653413461,1.66046949544678,1.62879177551268,1.62913988232514,18637957.5685448,0.0,1.0
2006-07-26,47.87,48.23,47.55,47.55,632500,1.66638731125864,1.6789191565073,1.65524789325984,1.65524789325984,18169710.4841316,0.0,1.0
2006-07-27,47.86,48.29,47.8,48.1,320500,1.66603920444618,1.68100779738207,1.6639505635714,1.67439376794528,9206944.20579316,0.0,1.0
2006-07-28,48.5,48.5,48.05,48.1,525800,1.68831804044379,1.68831804044379,1.67265323388297,1.67439376794528,15104559.3241998,0.0,1.0
2006-07-31,48.09,48.37,47.7,48.3,351200,1.67404566113282,1.68379265188177,1.66046949544678,1.68135590419454,10088857.4261297,0.0,1.0
2006-08-01,48.01,48.21,47.53,48.09,357500,1.67126080663312,1.67822294288237,1.65455167963491,1.67404566113282,10269836.3605961,0.0,1.0
2006-08-02,48.1,48.49,47.92,48.25,356000,1.67439376794528,1.68796993363133,1.66812784532096,1.67961537013222,10226746.1381041,0.0,1.0
2006-08-03,49.85,49.92,48.05,48.05,1431900,1.73531246012625,1.73774920781348,1.67265323388297,1.67265323388297,41133926.3908742,0.0,1.0
2006-08-04,51.46,51.75,49.98,51.75,786900,1.79135765693273,1.80145275449415,1.73983784868826,1.80145275449415,22605130.7193093,0.0,1.0
2006-08-07,50.95,51.35,50.44,50.8,1004500,1.77360420949714,1.78752848199564,1.75585076206154,1.7683826073102,28856085.6621504,0.0,1.0
2006-08-08,50.03,50.85,49.85,50.85,680000,1.74157838275057,1.77012314137251,1.73531246012625,1.77012314137251,19534234.1963786,0.0,1.0
2006-08-09,49.75,50.49,49.71,50.48,893100,1.73183139200162,1.75759129612385,1.73043896475177,1.75724318931139,25655918.4717437,0.0,1.0
2006-08-10,49.65,49.83,49.03,49.65,517300,1.72835032387699,1.73461624650132,1.70676770150431,1.72835032387699,14860381.3967451,0.0,1.0
2006-08-11,49.12,49.6,48.84,49.5,579200,1.70990066281647,1.72660978981468,1.70015367206752,1.72312872169005,16638571.2449155,0.0,1.0
2006-08-14,49.66,50.2,49.34,49.37,651100,1.72869843068946,1.74749619856244,1.71755901269065,1.71860333312804,18704029.2430325,0.0,1.0
2006-08-15,50.15,50.75,50.1,50.25,824700,1.74575566450012,1.76664207324788,1.74401513043781,1.74923673262475,23691004.3261081,0.0,1.0
2006-08-16,50.02,50.27,49.88,50.18,915300,1.76211668468587,1.77092374528506,1.75718473075032,1.76775320346935,25981994.4944008,0.6,1.0
2006-08-17,49.93,50.08,49.65,49.77,787000,1.75894614287016,1.76423037922967,1.74908223499907,1.75330962408668,22340030.22735,0.0,1.0
2006-08-18,50.14,50.22,49.72,50.05,559500,1.76634407377348,1.76916233316522,1.75154821196684,1.76317353195777,15882143.4716675,0.0,1.0
2006-08-21,50.2,50.4,50.0,50.0,489600,1.76845776831729,1.77550341679664,1.76141211983793,1.76141211983793,13897940.0245369,0.0,1.0
2006-08-22,50.92,50.99,50.27,50.3,1003700,1.79382210284295,1.79628807981072,1.77092374528506,1.77198059255696,28491344.7766089,0.0,1.0
2006-08-23,50.58,50.99,50.53,50.89,610500,1.78184450042805,1.79628807981072,1.78008308830822,1.79276525557105,17329845.5575568,0.0,1.0
2006-08-24,51.04,51.09,50.6,51.04,699800,1.79804949193056,1.7998109040504,1.78254906527599,1.79804949193056,19864743.5236334,0.0,1.0
2006-08-25,50.98,51.33,50.83,51.0601,697500,1.79593579738676,1.80826568222562,1.79065156102724,1.79875757960274,19799454.9981913,0.0,1.0
2006-08-28,51.0,51.21,50.87,51.06,1019500,1.79664036223469,1.80403829313801,1.79206069072311,1.7987540567785,28939848.5600804,0.0,1.0
2006-08-29,51.47,51.5,50.9,51.0,501600,1.81319763616117,1.81425448343307,1.79311753799502,1.79664036223469,14238575.809452,0.0,1.0
2006-08-30,51.25,51.61,50.95,51.48,908400,1.80544742283388,1.81812959009671,1.79487895011485,1.81354991858514,25786128.9180746,0.0,1.0
2006-08-31,51.24,51.58,51.02,51.25,463700,1.80509514040991,1.81707274282481,1.79734492708263,1.80544742283388,13162734.4554285,0.0,1.0
2006-09-01,51.08,51.41,51.07,51.25,439800,1.79945862162643,1.81108394161736,1.79910633920247,1.80544742283388,12484301.5171392,0.0,1.0
2006-09-05,51.32,51.35,50.71,51.08,912300,1.80791339980165,1.80897024707356,1.78642417193963,1.79945862162643,25896835.5481721,0.0,1.0
2006-09-06,51.39,51.63,50.98,51.33,946700,1.81037937676943,1.81883415494465,1.79593579738676,1.80826568222562,26873324.798262,0.0,1.0
2006-09-07,51.23,51.49,50.92,51.33,617000,1.80474285798595,1.8139022010091,1.79382210284295,1.80826568222562,17514356.6077191,0.0,1.0
2006-09-08,52.16,52.2,50.9,51.35,646000,1.83750512341493,1.8389142531108,1.79311753799502,1.80897024707356,18337559.7545973,0.0,1.0
2006-09-11,52.29,52.39,51.64,52.16,531300,1.84208479492651,1.84560761916619,1.81918643736862,1.83750512341493,15081649.3771169,0.0,1.0
2006-09-12,53.4,53.55,51.78,52.27,830100,1.88118814398691,1.88647238034643,1.82411839130416,1.84138023007858,23563480.4215035,0.0,1.0
2006-09-13,53.67,53.82,53.12,53.31,558800,1.89069976943404,1.89598400579355,1.87132423611582,1.8780176021712,15862273.0508807,0.0,1.0
2006-09-14,53.43,53.53,53.14,53.42,475500,1.88224499125882,1.88576781549849,1.87202880096376,1.88189270883485,13497692.9772616,0.0,1.0
2006-09-15,53.56,53.86,53.4,53.79,507800,1.88682466277039,1.89739313548942,1.88118814398691,1.89492715852165,14414570.9649915,0.0,1.0
2006-09-18,52.89,53.44,52.77,53.4,700500,1.86322174036457,1.88259727368278,1.85899435127696,1.88118814398691,19884613.9444201,0.0,1.0
2006-09-19,54.2,54.25,52.9,53.39,880100,1.90937073790432,1.91113215002416,1.86357402278853,1.88083586156295,24982796.1919831,0.0,1.0
2006-09-20,54.57,54.96,54.26,54.26,726000,1.92240518759112,1.93614420212586,1.91148443244813,1.91148443244813,20608464.9873648,0.0,1.0
2006-09-21,54.28,54.91,54.14,54.82,568800,1.91218899729606,1.93438279000602,1.90725704336051,1.93121224819031,16146136.2049767,0.0,1.0
2006-09-22,54.52,54.55,53.7,54.2,327400,1.92064377547128,1.92170062274319,1.89175661670594,1.90937073790432,9293679.66510087,0.0,1.0
2006-09-25,54.14,54.95,53.79,54.63,566800,1.90725704336051,1.93579191970189,1.89492715852165,1.92451888213493,16089363.5741575,0.0,1.0
2006-09-26,54.18,54.42,53.73,53.89,912600,1.90866617305638,1.91712095123161,1.89281346397784,1.89844998276132,25905351.4427949,0.0,1.0
2006-09-27,54.4,54.49,53.9,54.22,945200,1.91641638638367,1.91958692819938,1.89880226518529,1.91007530275226,26830745.3251476,0.0,1.0
2006-09-28,54.18,54.44,53.99,54.35,669000,1.90866617305638,1.91782551607954,1.901972807001,1.91465497426383,18990445.009018,0.0,1.0
2006-09-29,54.41,54.54,53.52,53.55,541600,1.91676866880764,1.92134834031922,1.88541553307452,1.88647238034643,15374028.4258357,0.0,1.0
2006-10-02,54.15,54.59,53.52,54.59,480600,1.90760932578448,1.92310975243906,1.88541553307452,1.92310975243906,13642463.1858506,0.0,1.0
2006-10-03,55.54,55.63,54.3,54.3,840900,1.95657658271598,1.95974712453168,1.912893562144,1.912893562144,23870052.627927,0.0,1.0
2006-10-04,56.22,56.37,55.55,55.75,798000,1.98053178754577,1.98581602390529,1.95692886513994,1.9639745136193,22652279.6968555,0.0,1.0
2006-10-05,56.61,56.61,55.94,56.05,556600,1.99427080208051,1.99427080208051,1.97066787967468,1.97454298633832,15799823.1569796,0.0,1.0
2006-10-06,56.38,56.9,56.33,56.61,915700,1.98616830632925,2.00448699237557,1.98440689420942,1.99427080208051,25993349.0205647,0.0,1.0
2006-10-09,56.73,56.76,55.87,56.44,524900,1.99849819116812,1.99955503844002,1.96820190270691,1.98828200087306,14899976.9584955,0.0,1.0
2006-10-10,56.42,56.99,55.61,56.73,856200,1.98757743602512,2.00765753419128,1.95904255968375,1.99849819116812,24304363.2536939,0.0,1.0
2006-10-11,56.3,56.93,56.02,56.42,492300,1.98335004693751,2.00554383964747,1.97348613906642,1.98757743602512,13974583.0761428,0.0,1.0
2006-10-12,56.78,56.86,56.29,56.55,382500,2.00025960328796,2.0030778626797,1.98299776451355,1.9921571075367,10857765.6441694,0.0,1.0
2006-10-13,57.52,57.55,56.7,56.7,886000,2.02632850266156,2.02738534993346,1.99744134389622,1.99744134389622,25150275.4528997,0.0,1.0
2006-10-16,58.11,58.12,57.42,57.61,437700,2.04711316567565,2.04746544809961,2.02280567842188,2.02949904447727,12424690.254779,0.0,1.0
2006-10-17,58.25,58.62,57.86,58.11,1016200,2.05204511961119,2.06507956929799,2.03830610507646,2.04711316567565,28846173.7192288,0.0,1.0
2006-10-18,58.88,58.96,58.5,58.7,633200,2.07423891232115,2.07705717171289,2.06085218021038,2.06789782868973,17974214.9173545,0.0,1.0
2006-10-19,57.82,59.17,57.75,58.99,818200,2.03689697538059,2.08445510261621,2.03443099841281,2.07811401898479,23225683.2681292,0.0,1.0
2006-10-20,57.9,58.0185,57.16,57.9,899300,2.03971523477233,2.04388978149634,2.01364633539873,2.03971523477233,25527813.4478473,0.0,1.0
2006-10-23,57.5,57.55,56.5,57.0,860100,2.02562393781362,2.02738534993346,1.99039569541686,2.00800981661524,24415069.8837913,0.0,1.0
2006-10-24,57.1,57.68,56.67,57.5,708800,2.01153264085492,2.03196502144504,1.99638449662431,2.02562393781362,20120220.3623198,0.0,1.0
2006-10-25,57.5,57.53,57.02,57.28,507600,2.02562393781362,2.02668078508553,2.00871438146318,2.01787372448634,14408893.7019096,0.0,1.0
2006-10-26,57.8,58.0,57.33,57.65,610200,2.03619241053265,2.043238059012,2.01963513660617,2.03090817417314,17321329.6629339,0.0,1.0
2006-10-27,57.08,57.64,57.02,57.6,423900,2.01082807600698,2.03055589174917,2.00871438146318,2.0291467620533,12032959.1021266,0.0,1.0
2006-10-30,57.3,57.54,56.9,57.33,621100,2.01857828933427,2.02703306750949,2.00448699237557,2.01963513660617,17630740.5008984,0.0,1.0
2006-10-31,57.32,57.43,56.98,57.35,589100,2.01928285418221,2.02315796084585,2.00730525176731,2.02033970145411,16722378.4077914,0.0,1.0
2006-11-01,56.85,57.5,56.71,57.31,865700,2.00272558025573,2.02562393781362,1.99779362632018,2.01893057175824,24574033.250085,0.0,1.0
2006-11-02,54.45,56.77,54.11,56.75,3848100,1.91817779850351,1.99990732086399,1.90620019608861,1.99920275601605,109233380.327656,0.0,1.0
2006-11-03,53.58,54.49,52.63,54.49,1251400,1.88752922761833,1.91958692819938,1.85406239734141,1.91958692819938,35522635.1035651,0.0,1.0
2006-11-06,54.25,54.45,53.76,54.0,803300,1.91113215002416,1.91817779850351,1.89387031124975,1.90232508942497,22802727.1685263,0.0,1.0
2006-11-07,53.61,54.46,53.59,54.46,767400,1.88858607489023,1.91853008092748,1.8878815100423,1.91853008092748,21783658.445322,0.0,1.0
2006-11-08,53.74,53.91,53.0,53.62,570600,1.89316574640181,1.89915454760926,1.86709684702821,1.8889383573142,16197231.572714,0.0,1.0
2006-11-09,54.06,54.18,53.39,53.76,668300,1.90443878396877,1.90866617305638,1.88083586156295,1.89387031124975,18970574.5882313,0.0,1.0
2006-11-10,54.25,54.35,53.8515,54.0,546900,1.91113215002416,1.91465497426383,1.89709369542905,1.90232508942497,15524475.8975066,0.0,1.0
2006-11-13,54.23,54.52,54.06,54.1,442500,1.91042758517622,1.92064377547128,1.90443878396877,1.90584791366464,12560944.5687451,0.0,1.0
2006-11-14,54.48,54.56,54.04,54.48,1265000,1.91923464577541,1.92205290516715,1.90373421912084,1.91923464577541,35908688.9931356,0.0,1.0
2006-11-15,53.06,54.14,53.0,54.14,1121400,1.89034748701007,1.92882421686252,1.88820989090716,1.92882421686252,31476479.540866,0.6,1.0
2006-11-16,54.16,54.3,53.016,53.03,906700,1.92953674889682,1.93452447313695,1.8887799165346,1.88927868895861,25450083.8235271,0.0,1.0
2006-11-17,53.94,54.13,53.52,54.0,624900,1.92169889651947,1.92846795084537,1.90673572379908,1.92383649262239,17540264.0138106,0.0,1.0
2006-11-20,55.58,58.06,54.8,58.0,2152800,1.98012652333245,2.06848049558622,1.95233777399457,2.0663428994833,60426756.8713896,0.0,1.0
2006-11-21,56.53,56.65,55.3,55.52,601000,2.01397179496192,2.01824698716774,1.97015107485218,1.97798892722953,16869416.9823974,0.0,1.0
2006-11-22,56.47,56.9,55.98,56.6,666700,2.011834198859,2.02715363759655,1.99437716401854,2.01646565708198,18713544.5959474,0.0,1.0
2006-11-24,57.17,57.31,56.47,56.47,213800,2.03677282005966,2.0417605442998,2.011834198859,2.011834198859,6001133.69523557,0.0,1.0
2006-11-27,55.65,57.17,55.59,57.17,731400,1.98262038545251,2.03677282005966,1.9804827893496,2.03677282005966,20529603.2960491,0.0,1.0
2006-11-28,55.78,55.9,55.06,55.7,624500,1.98725184367549,1.99152703588132,1.96160069044053,1.98440171553828,17529036.4484313,0.0,1.0
2006-11-29,57.07,57.08,55.72,55.78,970500,2.03321015988814,2.03356642590529,1.98511424757258,1.98725184367549,27240880.5015253,0.0,1.0
2006-11-30,57.64,57.68,56.71,56.95,834100,2.05351732286582,2.05494238693443,2.02038458327066,2.02893496768231,23412280.7071842,0.0,1.0
2006-12-01,56.91,57.72,56.52,57.55,659200,2.0275099036137,2.05636745100304,2.01361552894476,2.05031092871145,18503027.7450855,0.0,1.0
2006-12-04,57.95,58.11,57.0,57.41,532700,2.06456156939754,2.07026182567198,2.03071629776807,2.04532320447132,14952310.1938821,0.0,1.0
2006-12-05,57.64,57.98,57.45,57.96,679800,2.05351732286582,2.065630367449,2.04674826853993,2.06491783541469,19081247.3621194,0.0,1.0
2006-12-06,57.23,57.62,56.71,57.61,505200,2.03891041616258,2.05280479083152,2.02038458327066,2.05244852481436,14180415.0740552,0.0,1.0
2006-12-07,56.7,57.5,56.61,57.32,335500,2.02002831725351,2.04852959862569,2.01682192309913,2.04211681031695,9417120.4618874,0.0,1.0
2006-12-08,56.8,57.23,56.63,56.63,343800,2.02359097742503,2.03891041616258,2.01753445513344,2.01753445513344,9650092.44350788,0.0,1.0
2006-12-11,56.99,57.25,56.6,56.77,293800,2.03036003175092,2.03962294819688,2.01646565708198,2.02252217937357,8246646.77109546,0.0,1.0
2006-12-12,57.19,57.32,56.6,57.11,469100,2.03748535209397,2.04211681031695,2.01646565708198,2.03463522395675,13167127.2985734,0.0,1.0
2006-12-13,56.55,57.39,56.15,57.2,384100,2.01468432699622,2.04461067243701,2.00043368631013,2.03784161811112,10781269.6554723,0.0,1.0
2006-12-14,56.83,57.2,56.49,56.53,418500,2.02465977547649,2.03784161811112,2.01254673089331,2.01397179496192,11746840.278092,0.0,1.0
2006-12-15,56.45,57.29,56.36,56.92,796900,2.0111216668247,2.04104801226549,2.00791527267033,2.02786616963086,22368117.1269093,0.0,1.0
2006-12-18,55.99,56.75,55.9,56.6,507100,1.99473343003569,2.02180964733927,1.99152703588132,2.01646565708198,14233746.0096069,0.0,1.0
2006-12-19,55.14,56.75,54.71,56.75,613600,1.96445081857775,2.02180964733927,1.9491313798402,2.02180964733927,17223085.2918453,0.0,1.0
2006-12-20,55.64,55.87,54.9,55.36,517800,1.98226411943536,1.99045823782986,1.95590043416609,1.9722886709551,14534083.3835032,0.0,1.0
2006-12-21,55.09,55.85,54.96,55.56,417200,1.96266948849199,1.98974570579556,1.95803803026901,1.97941399129814,11710350.6906093,0.0,1.0
2006-12-22,54.62,55.13,54.2,54.9,439700,1.94592498568583,1.9640945525606,1.93096181296543,1.95590043416609,12341901.2431949,0.0,1.0
2006-12-26,54.81,55.58,54.62,54.62,444300,1.95269404001172,1.98012652333245,1.94592498568583,1.94592498568583,12471018.2450569,0.0,1.0
2006-12-27,55.58,55.58,55.1,55.31,608100,2.00150248436159,2.00150248436159,1.9842171084621,1.99177946041812,16886413.2141112,0.6,1.0
2006-12-28,55.85,56.1,55.38,55.43,337200,2.01122550830505,2.0202283082527,1.99430024440347,1.996100804393,9363753.55336016,0.0,1.0
2006-12-29,56.02,56.85,55.78,55.86,543500,2.01734741226945,2.04723670809565,2.00870472431971,2.01158562030295,15092526.8572101,0.0,1.0
2007-01-03,55.8,56.61,55.12,56.27,778600,2.00942494831552,2.0385940201459,1.98493733245791,2.0263502122171,21621051.3542296,0.0,1.0
2007-01-04,56.0,56.3,55.59,55.86,755100,2.01662718827364,2.02743054821082,2.00186259635949,2.01158562030295,20968476.5959142,0.0,1.0
2007-01-05,54.66,55.92,54.52,55.92,945900,1.96837218055423,2.01374629229039,1.96333061258355,2.01374629229039,26266828.2506625,0.0,1.0
2007-01-08,55.33,55.4,54.14,54.66,917800,1.99249968441394,1.99502046839928,1.94964635666312,1.96837218055423,25486515.4545491,0.0,1.0
2007-01-09,56.35,56.68,55.34,55.43,503800,2.02923110820035,2.04111480413125,1.99285979641184,1.996100804393,13990092.0527368,0.0,1.0
2007-01-10,57.86,57.96,55.88,56.25,659100,2.08360801988416,2.08720913986322,2.01230584429877,2.02562998822129,18302639.285349,0.0,1.0
2007-01-11,58.51,59.22,57.86,57.99,686700,2.10701529974805,2.13258325159937,2.08360801988416,2.08828947585693,19069067.5121365,0.0,1.0
2007-01-12,58.47,58.85,58.01,58.2,478300,2.10557485175642,2.11925910767685,2.08900969985275,2.09585182781296,13281979.0171179,0.0,1.0
2007-01-16,60.09,60.26,58.78,58.86,960800,2.16391299541719,2.1700348993816,2.11673832369151,2.11961921967476,26680588.4165732,0.0,1.0
2007-01-17,60.21,60.54,59.4,60.1,778200,2.16823433939207,2.18011803532297,2.13906526756168,2.1642731074151,21609943.6987689,0.0,1.0
2007-01-18,60.19,60.77,59.53,60.77,742100,2.16751411539625,2.1884006112748,2.14374672353446,2.1884006112748,20607477.7934419,0.0,1.0
2007-01-19,60.73,60.74,59.6,60.49,478000,2.18696016328318,2.18732027528109,2.1462675075198,2.17831747533344,13273648.2755224,0.0,1.0
2007-01-22,59.91,60.6,59.84,60.6,437700,2.15743097945489,2.1822787073104,2.15491019546954,2.1822787073104,12154551.9878581,0.0,1.0
2007-01-23,60.14,60.42,59.87,60.04,392700,2.16571355540672,2.17579669134809,2.15599053146326,2.16211243542766,10904940.7485307,0.0,1.0
2007-01-24,60.95,60.97,60.02,60.02,486100,2.19488262723711,2.19560285123292,2.16139221143185,2.16139221143185,13498578.2986014,0.0,1.0
2007-01-25,61.5,62.26,61.11,61.58,779300,2.21468878712194,2.2420572989628,2.20064441920361,2.21756968310519,21640489.7512858,0.0,1.0
2007-01-26,61.63,61.85,61.169,61.49,546200,2.21937024309472,2.22729270704865,2.20276907999125,2.21432867512404,15167503.5315698,0.0,1.0
2007-01-29,62.09,62.17,61.52,61.93,447100,2.2359353949984,2.23881629098164,2.21540901111775,2.2301736030319,12415581.8911842,0.0,1.0
2007-01-30,62.08,62.25,61.75,62.14,499100,2.23557528300049,2.24169718696489,2.22369158706959,2.23773595498793,13859577.1010737,0.0,1.0
2007-01-31,62.63,63.0,61.9,62.08,585500,2.25538144288532,2.26870558680784,2.22909326703818,2.23557528300049,16258830.6805824,0.0,1.0
2007-02-01,62.59,62.76,61.98,62.63,858000,2.2539409948937,2.2600628988581,2.23197416302143,2.25538144288532,23825920.9631762,0.0,1.0
2007-02-02,62.63,62.87,62.07,62.6,1548300,2.25538144288532,2.26402413083506,2.23521517100258,2.2543011068916,42994957.3744589,0.0,1.0
2007-02-05,62.6,63.05,62.5,62.69,2308000,2.2543011068916,2.27050614679737,2.25069998691254,2.25754211487276,64091172.0081711,0.0,1.0
2007-02-06,63.01,63.13,62.25,62.85,533700,2.26906569880575,2.27338704278062,2.24169718696489,2.26330390683925,14820389.2984232,0.0,1.0
2007-02-07,63.82,63.91,62.45,62.75,691300,2.29823477063614,2.30147577861729,2.24889942692301,2.25970278686019,19196805.5499344,0.0,1.0
2007-02-08,64.35,65.51,63.76,63.82,1541100,2.31732070652515,2.35909369828225,2.2960740986487,2.29823477063614,42795019.5761666,0.0,1.0
2007-02-09,64.35,65.79,62.17,64.55,4162500,2.31732070652515,2.36917683422362,2.23881629098164,2.32452294648327,115589039.637787,0.0,1.0
2007-02-12,62.39,64.18,62.18,64.15,1463900,2.24673875493558,2.31119880256075,2.23917640297955,2.31011846656703,40651242.0722536,0.0,1.0
2007-02-13,62.21,62.56,61.19,62.39,2763700,2.24025673897327,2.25286065889998,2.20352531518686,2.24673875493558,76745568.49176,0.0,1.0
2007-02-14,61.08,62.2,61.05,62.19,1503100,2.19956408320989,2.23989662697536,2.19848374721617,2.23953651497746,41739792.3074011,0.0,1.0
2007-02-15,60.74,61.62,60.43,61.05,1945800,2.18732027528109,2.21901013109681,2.176156803346,2.19848374721617,54033189.9885177,0.0,1.0
2007-02-16,61.6,61.72,60.34,60.7,1028600,2.218289907101,2.22261125107587,2.17291579536485,2.18587982728946,28563336.0171598,0.0,1.0
2007-02-20,61.99,62.29,60.71,61.6,963700,2.23233427501934,2.24313763495652,2.18623993928737,2.218289907101,26761118.918663,0.0,1.0
2007-02-21,61.67,61.81,61.08,61.63,439400,2.22081069108634,2.22585225905703,2.19956408320989,2.21937024309472,12201759.523566,0.0,1.0
2007-02-22,61.56,61.92,61.33,61.86,573100,2.21684945910938,2.22981349103399,2.20856688315754,2.22765281904656,15914493.361301,0.0,1.0
2007-02-23,60.53,61.41,60.27,61.41,484900,2.17975792332506,2.21144777914079,2.1703950113795,2.21144777914079,13465255.3322193,0.0,1.0
2007-02-26,60.29,60.77,58.92,60.53,815100,2.17111523537531,2.1884006112748,2.12177989166219,2.17975792332506,22634624.9150175,0.0,1.0
2007-02-27,58.46,60.1,57.59,59.15,1163100,2.10521473975852,2.1642731074151,2.07388499594069,2.13006246761403,32298285.1658161,0.0,1.0
2007-02-28,58.86,59.24,58.04,58.56,1123700,2.11961921967476,2.13330347559518,2.09009003584646,2.10881585973758,31204181.1029383,0.0,1.0
2007-03-01,58.41,58.98,56.73,57.5001,1376000,2.10341417976899,2.12394056364963,2.04291536412078,2.07064758907952,38210334.7847674,0.0,1.0
2007-03-02,57.11,58.12,57.04,57.97,944600,2.0565996200412,2.09297093182971,2.05407883605586,2.08756925186112,26230728.3704153,0.0,1.0
2007-03-05,54.88,56.78,54.88,56.52,695400,1.97629464450817,2.04471592411031,1.97629464450817,2.03535301216475,19310659.0184064,0.0,1.0
2007-03-06,56.78,57.07,55.44,55.45,865300,2.04471592411031,2.05515917204958,1.9964609163909,1.99682102838881,24028635.6753337,0.0,1.0
2007-03-07,55.86,57.9,55.82,57.3,925000,2.01158562030295,2.08504846787578,2.01014517231133,2.06344174800142,25686453.2528416,0.0,1.0
2007-03-08,56.66,57.12,55.65,55.86,1657700,2.04039458013543,2.05695973203911,2.00402326834693,2.01158562030295,46032901.1429572,0.0,1.0
2007-03-09,57.41,57.51,56.6584,57.2,549000,2.06740297997838,2.07100409995744,2.04033696221577,2.05984062802236,15245257.1197946,0.0,1.0
2007-03-12,57.36,58.0,56.98,57.18,1375000,2.06560241998885,2.08864958785484,2.05191816406843,2.05912040402655,38182565.6461158,0.0,1.0
2007-03-13,54.79,57.13,54.68,57.13,2084100,1.97305363652701,2.05731984403702,1.96909240455005,2.05731984403702,57873661.8640508,0.0,1.0
2007-03-14,55.28,55.69,54.08,55.01,1755700,1.99069912442441,2.00546371633855,1.94748568467568,1.98097610048094,48754276.7308256,0.0,1.0
2007-03-15,55.64,55.85,55.08,55.11,1470600,2.00366315634902,2.01122550830505,1.98349688446629,1.98457722046,40837295.3012203,0.0,1.0
2007-03-16,55.04,56.17,54.9,55.63,1474700,1.98205643647466,2.02274909223804,1.97701486850398,2.00330304435112,40951148.7696923,0.0,1.0
2007-03-19,56.0,56.2,55.25,55.5,2121400,2.01662718827364,2.02382942823176,1.98961878843069,1.99862158837834,58909450.7357599,0.0,1.0
2007-03-20,56.82,57.02,55.61,55.77,1659000,2.04615637210193,2.05335861206005,2.0025828203553,2.0083446123218,46069001.0232044,0.0,1.0
2007-03-21,58.2,58.31,56.53,56.8,1216000,2.09585182781296,2.09981305978993,2.03571312416266,2.04543614810612,33767272.6004922,0.0,1.0
2007-03-22,58.68,58.84,58.21,58.52,987700,2.11313720371245,2.11889899567894,2.09621193981087,2.10737541174595,27427578.2463044,0.0,1.0
2007-03-23,59.4,59.85,58.5,58.68,1132700,2.13906526756168,2.15527030746745,2.10665518775014,2.11313720371245,31454103.3508039,0.0,1.0
2007-03-26,58.48,59.49,58.25,59.16,1264800,2.10593496375433,2.14230627554283,2.09765238780249,2.13042257961194,35122406.5666961,0.0,1.0
2007-03-27,57.53,58.33,57.48,58.16,986800,2.07172432395326,2.10053328378574,2.06992376396373,2.09441137982134,27402586.0215178,0.0,1.0
2007-03-28,56.82,57.55,56.4568,57.14,1242300,2.04615637210193,2.07244454794907,2.03307710433798,2.05767995603492,34497600.9470324,0.0,1.0
2007-03-29,57.06,57.55,56.68,57.07,621200,2.05479906005167,2.07244454794907,2.04111480413125,2.05515917204958,17250188.9304488,0.0,1.0
2007-03-30,57.69,57.78,56.86,57.12,1342700,2.07748611591975,2.08072712390091,2.04759682009355,2.05695973203911,37285622.4676652,0.0,1.0
2007-04-02,58.42,58.53,57.34,58.08,785300,2.10377429176689,2.10773552374386,2.06488219599304,2.09153048383809,21807104.5831962,0.0,1.0
2007-04-03,58.85,58.98,58.44,58.9,919800,2.11925910767685,2.12394056364963,2.1044945157627,2.12105966766638,25542053.7318526,0.0,1.0
2007-04-04,58.78,58.9,58.11,58.86,782600,2.11673832369151,2.12105966766638,2.09261081983181,2.11961921967476,21732127.9088365,0.0,1.0
2007-04-05,58.88,58.95,58.52,58.77,534600,2.12033944367057,2.12286022765591,2.10737541174595,2.1163782116936,14845381.5232098,0.0,1.0
2007-04-09,58.48,58.92,58.42,58.88,853800,2.10593496375433,2.12177989166219,2.10377429176689,2.12033944367057,23709290.580839,0.0,1.0
2007-04-10,58.5,58.79,58.23,58.55,748700,2.10665518775014,2.11709843568941,2.09693216380668,2.10845574773967,20790754.1085432,0.0,1.0
2007-04-11,57.39,58.51,57.18,58.49,876000,2.06668275598257,2.10701529974805,2.05912040402655,2.10629507575223,24325765.4589072,0.0,1.0
2007-04-12,56.64,57.39,56.52,57.39,765500,2.03967435613962,2.06668275598257,2.03535301216475,2.06668275598257,21257275.6378921,0.0,1.0
2007-04-13,57.51,57.54,56.5,56.65,740900,2.07100409995744,2.07208443595116,2.03463278816894,2.04003446813753,20574154.8270598,0.0,1.0
2007-04-16,57.33,57.74,56.93,57.71,612800,2.06452208399514,2.07928667590928,2.0501176040789,2.07820633991557,17016928.1657743,0.0,1.0
2007-04-17,58.11,58.27,57.09,57.24,1061500,2.09261081983181,2.0983726117983,2.05587939604539,2.06128107601398,29476940.6788013,0.0,1.0
2007-04-18,57.6,58.23,57.55,58.11,747100,2.0742451079386,2.09693216380668,2.07244454794907,2.09261081983181,20746323.4867004,0.0,1.0
2007-04-19,57.04,57.43,56.88,57.43,1109500,2.05407883605586,2.0681232039742,2.04831704408937,2.0681232039742,30809859.334084,0.0,1.0
2007-04-20,57.13,57.61,56.97,57.5,632600,2.05731984403702,2.07460521993651,2.05155805207052,2.07064398795954,17566757.1110784,0.0,1.0
2007-04-23,58.09,58.36,57.13,57.13,751900,2.09189059583599,2.10161361977946,2.05731984403702,2.05731984403702,20879615.3522287,0.0,1.0
2007-04-24,57.67,58.36,57.31,58.21,631300,2.07676589192394,2.10161361977946,2.06380185999932,2.09621193981087,17530657.2308312,0.0,1.0
2007-04-25,57.15,58.11,56.72,57.75,843500,2.05804006803283,2.09261081983181,2.04255525212287,2.07964678790719,23423268.4527263,0.0,1.0
2007-04-26,56.85,57.41,56.68,57.22,538000,2.04723670809565,2.06740297997838,2.04111480413125,2.06056085201817,14939796.5946256,0.0,1.0
2007-04-27,56.53,56.97,56.31,56.7,751800,2.03571312416266,2.05155805207052,2.02779066020872,2.04183502812706,20876838.4383635,0.0,1.0
2007-04-30,55.3,56.83,55.3,56.7,865500,1.99141934842022,2.04651648409984,1.99141934842022,2.04183502812706,24034189.5030641,0.0,1.0
2007-05-01,55.06,55.52,54.47,55.52,1433500,1.98277666047047,1.99934181237415,1.96153005259402,1.99934181237415,39807060.2572415,0.0,1.0
2007-05-02,55.0,55.46,54.76,54.76,1045300,1.98061598848304,1.99718114038671,1.97197330053329,1.97197330053329,29027080.6326434,0.0,1.0
2007-05-03,55.56,55.67,54.5,54.88,981500,2.00078226036577,2.00474349234274,1.96261038858774,1.97629464450817,27255409.5866638,0.0,1.0
2007-05-04,55.4,55.81,54.75,55.8,1659400,1.99502046839928,2.00978506031342,1.97161318853539,2.00942494831552,46080108.678665,0.0,1.0
2007-05-07,55.05,55.6,54.94,55.3,731900,1.98241654847257,2.0022227083574,1.9784553164956,1.99141934842022,20324232.5791942,0.0,1.0
2007-05-08,54.51,55.04,54.37,54.8,966300,1.96297050058564,1.98205643647466,1.95792893261496,1.97341374852492,26833318.6791576,0.0,1.0
2007-05-09,54.65,55.35,54.47,54.5,1480300,1.96801206855633,1.99321990840975,1.96153005259402,1.96261038858774,41106655.9461419,0.0,1.0
2007-05-10,53.34,54.55,53.23,54.36,1390900,1.92083739683064,1.96441094857727,1.91687616485367,1.95756882061705,38624094.9506781,0.0,1.0
2007-05-11,55.89,56.0,53.85,53.92,2082300,2.01266595629667,2.01662718827364,1.93920310872385,1.94172389270919,57823677.4144777,0.0,1.0
2007-05-14,56.49,57.01,55.89,55.9,1206500,2.03427267617103,2.05299850006214,2.01266595629667,2.01302606829458,33503465.7833009,0.0,1.0
2007-05-15,55.1,56.97,54.94,56.53,1184000,1.9842171084621,2.05155805207052,1.9784553164956,2.03571312416266,32878660.1636371,0.0,1.0
2007-05-16,54.08,54.932,53.53,54.65,808400,1.96909240455005,2.00011434849747,1.94906650176708,1.98984652197966,22202245.0033217,0.6,1.0
2007-05-17,52.99,54.09,52.91,54.0,1169300,1.92940470630745,1.96945651187337,1.92649184772084,1.96617954596343,32114157.6971599,0.0,1.0
2007-05-18,51.96,52.96,51.19,52.95,1722700,1.89190165200481,1.92831238433747,1.86386538810867,1.92794827701414,47312973.1163068,0.0,1.0
2007-05-21,51.81,52.76,51.81,51.93,1311900,1.88644004215492,1.92103023787094,1.88644004215492,1.89080933003483,36030585.3783495,0.0,1.0
2007-05-22,53.05,53.53,52.1,52.25,1810300,1.93158935024741,1.94906650176708,1.89699915453139,1.90246076438128,49718857.1616938,0.0,1.0
2007-05-23,53.18,53.87,52.83,53.35,1613300,1.93632274545065,1.96144615076019,1.92357898913422,1.94251256994721,44308364.502547,0.0,1.0
2007-05-24,51.71,53.09,50.95,53.09,2031300,1.88279896892165,1.93304577954072,1.85512681234883,1.93304577954072,55788496.1346455,0.0,1.0
2007-05-25,52.04,53.39,51.6,52.0,1133200,1.89481451059143,1.94396899924051,1.87879378836506,1.89335808129812,31122691.7834786,0.0,1.0
2007-05-29,54.66,55.61,53.55,53.79,2202900,1.99021062930299,2.02480082501901,1.94979471641374,1.95853329217357,60501392.278349,0.0,1.0
2007-05-30,56.44,56.84,54.66,54.875,1625600,2.05502173285511,2.06958602578818,1.99021062930299,1.99803893675451,44646176.9883719,0.0,1.0
2007-05-31,54.87,56.49,54.8,56.29,1485200,1.99785688309284,2.05684226947175,1.99530813182956,2.04956012300522,40790171.0526144,0.0,1.0
2007-06-01,54.96,55.87,54.08,55.411,1237100,2.00113384900278,2.0342676154255,1.96909240455005,2.01755508928481,33976246.0336583,0.0,1.0
2007-06-04,55.76,56.34,54.75,54.96,882000,2.03026243486891,2.05138065962185,1.99348759521292,2.00113384900278,24223627.0323228,0.0,1.0
2007-06-05,54.32,55.32,54.26,55.32,997700,1.97783098030988,2.01424171264254,1.97564633636992,2.01424171264254,27401261.5534564,0.0,1.0
2007-06-06,54.08,54.62,53.5,53.95,998600,1.96909240455005,1.98875420000968,1.9479741797971,1.9643590093468,27425979.5402239,0.0,1.0
2007-06-07,51.98,53.68,51.85,53.44,1245000,1.89262986665147,1.95452811161698,1.88789647144822,1.94578953585715,34193215.0286189,0.0,1.0
2007-06-08,52.67,52.7,50.85,51.81,916700,1.917753271961,1.91884559393098,1.85148573911557,1.88644004215492,25176642.7443654,0.0,1.0
2007-06-11,52.25,52.77,51.7,52.46,874800,1.90246076438128,1.92139434519427,1.88243486159832,1.91010701817114,24025883.1381815,0.0,1.0
2007-06-12,51.44,52.26,50.924,52.25,1237700,1.87296807119183,1.90282487170461,1.85418013330818,1.90246076438128,33992724.6915034,0.0,1.0
2007-06-13,52.6,52.6,51.87,51.87,1330500,1.91520452069771,1.91520452069771,1.88862468609487,1.88862468609487,36541423.7715483,0.0,1.0
2007-06-14,51.43,52.5,51.14,52.5,1292300,1.87260396386851,1.91156344746445,1.86204485149204,1.91156344746445,35492282.555409,0.0,1.0
2007-06-15,51.5,52.0,51.08,51.75,1090900,1.87515271513179,1.89335808129812,1.85986020755208,1.88425539821496,29960946.4053979,0.0,1.0
2007-06-18,51.1,51.39,50.25,51.15,1308200,1.86058842219873,1.8711475345752,1.82963929971597,1.86240895881536,35928966.9883046,0.0,1.0
2007-06-19,51.56,51.65,50.26,50.85,1202000,1.87733735907175,1.88061432498169,1.8300034070393,1.85148573911557,33012244.5497189,0.0,1.0
2007-06-20,50.01,51.54,50.01,51.46,1119000,1.82090072395613,1.8766091444251,1.82090072395613,1.87369628583849,30732696.8811443,0.0,1.0
2007-06-21,49.82,50.02,48.52,50.01,1141300,1.81398268481293,1.82126483127946,1.76664873278048,1.82090072395613,31345153.6643878,0.0,1.0
2007-06-22,49.4,49.65,48.83,49.47,1183600,1.79869017723321,1.80779286031638,1.7779360598036,1.8012389284965,32506899.0424686,0.0,1.0
2007-06-25,48.98,49.66,48.56,49.41,1389200,1.7833976696535,1.8081569676397,1.76810516207378,1.79905428455654,38153585.7973955,0.0,1.0
2007-06-26,48.98,49.36,48.5,48.99,1138900,1.7833976696535,1.79723374793991,1.76592051813382,1.78376177697683,31279239.0330073,0.0,1.0
2007-06-27,50.85,50.99,47.1,48.16,1488100,1.85148573911557,1.85658324164214,1.71494549286811,1.75354086914072,40869817.8988656,0.0,1.0
2007-06-28,50.89,51.69,49.99,50.4,2198600,1.85294216840887,1.882070754275,1.82017250930948,1.83510090956587,60383295.2304592,0.0,1.0
2007-06-29,50.42,51.9,50.27,51.27,2762900,1.83582912421252,1.88971700806485,1.83036751436263,1.86677824669528,75881472.9337923,0.0,1.0
2007-07-02,51.05,51.14,50.02,50.14,883000,1.8587678855821,1.86204485149204,1.82126483127946,1.82563411915938,24251091.4620646,0.0,1.0
2007-07-03,50.2,51.24,49.95,51.0,707600,1.82781876309934,1.8656859247253,1.81871608001618,1.85694734896546,19433830.485342,0.0,1.0
2007-07-05,50.95,51.3,50.42,50.5,1140100,1.85512681234883,1.86787056866526,1.83582912421252,1.83874198279914,31312196.3486976,0.0,1.0
2007-07-06,51.43,51.62,50.2,50.85,883100,1.87260396386851,1.87952200301171,1.82781876309934,1.85148573911557,24253837.9050388,0.0,1.0
2007-07-09,50.4,51.59,50.15,51.59,849200,1.83510090956587,1.87842968104173,1.82599822648271,1.87842968104173,23322793.7367897,0.0,1.0
2007-07-10,49.47,50.64,49.42,50.05,1391100,1.8012389284965,1.84383948532571,1.79941839187987,1.82235715324944,38205768.2139051,0.0,1.0
2007-07-11,48.6,49.21,48.39,49.08,1454800,1.76956159136709,1.79177213809001,1.76191533757723,1.78703874288676,39955252.3884617,0.0,1.0
2007-07-12,50.15,50.15,48.6,49.2,906600,1.82599822648271,1.82599822648271,1.76956159136709,1.79140803076668,24899252.0039726,0.0,1.0
2007-07-13,50.8,50.88,49.61,49.88,680500,1.84966520249893,1.85257806108555,1.80633643102307,1.81616732875289,18689544.4393375,0.0,1.0
2007-07-16,50.63,51.48,50.55,50.68,1071600,1.84347537800238,1.87442450048514,1.84056251941577,1.84529591461901,29430882.91138,0.0,1.0
2007-07-17,49.54,50.79,49.42,50.45,980900,1.80378767975979,1.84930109517561,1.79941839187987,1.8369214461825,26939859.133793,0.0,1.0
2007-07-18,48.77,49.33,47.88,49.33,1365700,1.77575141586364,1.79614142596993,1.74334586408758,1.79614142596993,37508171.6984618,0.0,1.0
2007-07-19,49.2,49.54,48.77,49.17,1112000,1.79140803076668,1.80378767975979,1.77575141586364,1.7903157087967,30540445.8729513,0.0,1.0
2007-07-20,48.3,49.44,47.79,49.2,1151200,1.75863837166729,1.80014660652652,1.74006889817764,1.79140803076668,31617051.5188323,0.0,1.0
2007-07-23,47.28,48.67,47.24,48.62,735100,1.72149942468798,1.77211034263038,1.72004299539468,1.77028980601374,20189102.3032432,0.0,1.0
2007-07-24,45.62,47.28,45.61,47.2,988900,1.66105760901577,1.72149942468798,1.66069350169245,1.71858656610137,27159574.571728,0.0,1.0
2007-07-25,45.11,46.26,44.54,46.1,1460000,1.64248813552612,1.68436047770867,1.62173401809651,1.67853476053545,40098067.4231194,0.0,1.0
2007-07-26,43.63,44.73,42.95,44.6,1768000,1.58860025167379,1.62865205723971,1.56384095368758,1.62391866203646,48557111.783613,0.0,1.0
2007-07-27,42.64,44.41,42.07,42.76,2138800,1.55255362666446,1.61700062289326,1.53179950923484,1.55692291454438,58740922.3318957,0.0,1.0
2007-07-30,42.49,42.74,41.8,42.42,1244200,1.54709201681456,1.55619469989772,1.52196861150503,1.54454326555127,34171243.4848254,0.0,1.0
2007-07-31,42.25,43.75,42.05,42.99,1704300,1.53835344105472,1.59296953955371,1.53107129458819,1.56529738298089,46807627.6090565,0.0,1.0
2007-08-01,42.72,43.11,40.43,42.0,2471000,1.55546648525107,1.56966667086081,1.47208590820929,1.52925075797156,67864605.8921425,0.0,1.0
2007-08-02,42.09,45.14,41.65,42.72,2577100,1.5325277238815,1.6435804574961,1.51650700165513,1.55546648525107,70778581.887754,0.0,1.0
2007-08-03,40.06,42.4,40.01,42.24,1938300,1.45861393724621,1.54381505090462,1.45679340062957,1.5379893337314,53234304.1686521,0.0,1.0
2007-08-06,41.38,41.38,38.65,40.22,3347400,1.50667610392531,1.50667610392531,1.40727480465716,1.46443965441943,91934432.117911,0.0,1.0
2007-08-07,42.3,43.04,40.49,41.81,2638100,1.54017397767136,1.56711791959752,1.47427055214925,1.52233271882835,72453912.1020075,0.0,1.0
2007-08-08,44.18,44.52,42.04,42.38,2219100,1.60862615445675,1.62100580344985,1.53070718726486,1.54308683625797,60946316.0401673,0.0,1.0
2007-08-09,42.6,44.55,41.96,43.12,2034900,1.55109719737115,1.62209812541983,1.52779432867825,1.57003077818413,55887368.0817163,0.0,1.0
2007-08-10,41.37,42.98,39.97,39.97,1907000,1.50631199660199,1.56493327565756,1.45533697133627,1.45533697133627,52374667.5177318,0.0,1.0
2007-08-13,41.5,42.64,41.42,41.83,1397900,1.51104539180523,1.55255362666446,1.50813253321862,1.52306093347501,38392526.3361497,0.0,1.0
2007-08-14,41.08,42.2,40.78,41.7,2072800,1.49575288422552,1.53653290443809,1.48482966452572,1.51832753827176,56928269.9689326,0.0,1.0
2007-08-15,40.1,41.97,39.89,40.85,1553100,1.48191680593911,1.55102364950784,1.47415614436187,1.50963345442924,42026185.1072893,0.6,1.0
2007-08-16,42.35,42.44,39.58,39.89,2214400,1.5650667514095,1.56839274922832,1.46269992965261,1.47415614436187,59920664.6716773,0.0,1.0
2007-08-17,44.13,44.93,42.17,43.2,2360900,1.63084759715942,1.66041202221556,1.55841475577187,1.59647895303166,63884888.5582381,0.0,1.0
2007-08-20,45.45,46.23,43.86,44.31,1641300,1.67962889850205,1.70845421293179,1.62086960370297,1.63749959279705,44412837.3038403,0.0,1.0
2007-08-21,45.85,46.17,45.31,45.7,1161100,1.69441111103012,1.70623688105258,1.67445512411723,1.6888677813321,31418842.0115085,0.0,1.0
2007-08-22,44.93,46.29,44.24,45.73,1414000,1.66041202221556,1.710671544811,1.63491270560464,1.6899764472717,38262201.8812101,0.0,1.0
2007-08-23,44.99,45.61,44.56,45.02,1112200,1.66262935409477,1.68554178351328,1.6467384756271,1.66373802003438,30095630.0794072,0.0,1.0
2007-08-24,45.0,45.26,43.88,44.6,941700,1.66299890940797,1.67260734755122,1.62160871432938,1.6482166968799,25481977.0237168,0.0,1.0
2007-08-27,45.0,45.29,44.42,45.0,1062000,1.66299890940797,1.67371601349083,1.64156470124227,1.66299890940797,28737240.7339782,0.0,1.0
2007-08-28,43.0,45.04,42.86,44.79,1458100,1.58908784676762,1.66447713066078,1.58391407238279,1.65523824783074,39455527.9794854,0.0,1.0
2007-08-29,43.25,43.8,42.74,43.5,1371500,1.59832672959766,1.61865227182376,1.57947940862437,1.60756561242771,37112171.0608767,0.0,1.0
2007-08-30,43.55,43.95,42.68,42.98,1095800,1.60941338899372,1.62419560152179,1.57726207674516,1.58834873614122,29651853.480502,0.0,1.0
2007-08-31,44.7,44.98,43.66,43.99,1161900,1.65191225001192,1.66225979878157,1.61347849743894,1.6256738227746,31440489.6504795,0.0,1.0
2007-09-04,44.71,45.21,44.1,44.52,1038000,1.65228180532512,1.67075957098521,1.62973893121981,1.64526025437429,28087811.5648487,0.0,1.0
2007-09-05,43.48,44.39,43.28,44.13,1080200,1.6068265018013,1.64045603530267,1.59943539553727,1.63084759715942,29229724.520568,0.0,1.0
2007-09-06,43.76,43.89,42.79,43.71,826300,1.61717405057095,1.62197826964258,1.58132718519038,1.61532627400495,22359305.1021527,0.0,1.0
2007-09-07,42.96,43.47,42.6,42.72,1072400,1.58760962551481,1.6064569464881,1.57430563423955,1.57874029799797,29018660.0406009,0.0,1.0
2007-09-10,42.91,43.96,42.38,42.86,906800,1.5857618489488,1.62456515683499,1.56617541734911,1.58391407238279,24537598.7736077,0.0,1.0
2007-09-11,43.21,43.41,42.7,43.23,1066800,1.59684850834486,1.60423961460889,1.57800118737157,1.59758761897126,28867126.5678039,0.0,1.0
2007-09-12,42.6,43.32,42.46,43.12,1115900,1.57430563423955,1.60091361679008,1.56913185985472,1.59352251052604,30195750.409648,0.0,1.0
2007-09-13,43.21,43.42,42.7,43.01,1363600,1.59684850834486,1.60460916992209,1.57800118737157,1.58945740208082,36898400.6260381,0.0,1.0
2007-09-14,42.58,42.79,42.15,42.79,1998900,1.57356652361315,1.58132718519038,1.55767564514547,1.58132718519038,54089331.9238688,0.0,1.0
2007-09-17,42.25,42.68,41.86,42.0,671900,1.56137119827749,1.57726207674516,1.54695854106262,1.55213231544744,18181310.7807532,0.0,1.0
2007-09-18,43.87,43.87,42.09,42.46,1870200,1.62123915901617,1.62123915901617,1.55545831326626,1.56913185985472,50606768.0044124,0.0,1.0
2007-09-19,46.05,46.66,44.47,44.73,1878900,1.70180221729416,1.72434509139947,1.64341247780828,1.65302091595153,50842186.0782217,0.0,1.0
2007-09-20,44.96,46.2,44.74,46.0,622000,1.66152068815517,1.70734554699219,1.65339047126473,1.69995444072815,16831039.2999382,0.0,1.0
2007-09-21,45.25,45.75,44.96,45.38,811700,1.67223779223802,1.69071555789811,1.66152068815517,1.67704201130964,21964235.6909322,0.0,1.0
2007-09-24,45.84,46.19,45.1,45.1,722300,1.69404155571692,1.70697599167898,1.66669446253999,1.66669446253999,19545112.0359251,0.0,1.0
2007-09-25,45.07,45.55,44.82,45.31,756400,1.66558579660039,1.68332445163407,1.65634691377034,1.67445512411723,20467842.6470631,0.0,1.0
2007-09-26,45.82,45.99,45.11,45.26,781300,1.69330244509052,1.69958488541495,1.66706401785319,1.67260734755122,21141625.4100349,0.0,1.0
2007-09-27,45.93,46.5,45.67,45.99,1077500,1.69736755353574,1.71843220638824,1.68775911539249,1.69958488541495,29156663.7390409,0.0,1.0
2007-09-28,45.13,45.95,44.83,45.93,738300,1.6678031284796,1.69810666416214,1.65671646908354,1.69736755353574,19978064.8153446,0.0,1.0
2007-10-01,46.29,46.29,44.87,45.06,628200,1.710671544811,1.710671544811,1.65819469033635,1.66521624128718,16998808.5019633,0.0,1.0
2007-10-02,47.34,47.65,46.41,46.6,881200,1.74947485269719,1.76093106740644,1.71510620856942,1.72212775952026,23844874.3265362,0.0,1.0
2007-10-03,47.0,47.72,46.94,47.35,854600,1.73690997204833,1.76351795459886,1.73469264016912,1.74984440801039,23125090.3307511,0.0,1.0
2007-10-04,47.45,47.45,46.58,47.04,625300,1.75353996114241,1.75353996114241,1.72138864889385,1.73838819330114,16920335.8106935,0.0,1.0
2007-10-05,49.13,49.13,47.75,47.75,1038500,1.81562525376031,1.81562525376031,1.76462662053846,1.76462662053846,28101341.3392055,0.0,1.0
2007-10-08,48.48,49.15,48.358,48.86,714700,1.79160415840219,1.81636436438671,1.78709558358113,1.80564726030386,19339459.4657007,0.0,1.0
2007-10-09,48.3,48.89,47.7,48.89,608400,1.78495216276456,1.80675592624346,1.76277884397245,1.80675592624346,16463029.4374315,0.0,1.0
2007-10-10,48.31,48.81,47.87,48.46,707700,1.78532171807776,1.80379948373785,1.76906128429688,1.79086504777579,19150042.6247046,0.0,1.0
2007-10-11,48.14,49.0,47.96,48.72,593200,1.77903927775333,1.81082103468868,1.7723872821157,1.80047348591903,16051724.2969829,0.0,1.0
2007-10-12,47.29,48.5,47.03,48.25,509500,1.74762707613118,1.79234326902859,1.73801863798793,1.78310438619855,13786840.0696439,0.0,1.0
2007-10-15,46.2,47.4,46.01,47.19,586500,1.70734554699219,1.7516921845764,1.70032399604135,1.74393152299916,15870425.3206009,0.0,1.0
2007-10-16,45.49,46.45,45.38,46.2,744800,1.68110711975486,1.71658442982223,1.67704201130964,1.70734554699219,20153951.8819839,0.0,1.0
2007-10-17,44.56,45.87,43.77,45.76,653900,1.6467384756271,1.69515022165653,1.61754360588416,1.69108511321131,17694238.9039061,0.0,1.0
2007-10-18,44.5,45.05,43.38,44.15,619800,1.64452114374789,1.66484668597398,1.60313094866929,1.63158670778582,16771508.292768,0.0,1.0
2007-10-19,43.7,44.92,43.5,44.49,2385800,1.61495671869174,1.66004246690236,1.60756561242771,1.64415158843468,64558671.3212101,0.0,1.0
2007-10-22,43.76,44.02,43.01,43.18,1018000,1.61717405057095,1.6267824887142,1.58945740208082,1.59573984240525,27546620.5905742,0.0,1.0
2007-10-23,44.5,44.5,43.79,44.01,709200,1.64452114374789,1.64452114374789,1.61828271651056,1.626412933401,19190631.9477752,0.0,1.0
2007-10-24,44.29,44.5,43.43,44.39,1044100,1.63676048217065,1.64452114374789,1.6049787252353,1.64045603530267,28252874.8120024,0.0,1.0
2007-10-25,44.2,44.73,43.52,44.4,836600,1.63343448435183,1.65302091595153,1.60830472305411,1.64082559061587,22638018.4539041,0.0,1.0
2007-10-26,44.65,45.33,44.12,44.7,636100,1.65006447344591,1.67519423474363,1.63047804184622,1.65191225001192,17212578.9368018,0.0,1.0
2007-10-29,44.58,45.0,44.23,44.9,618700,1.6474775862535,1.66299890940797,1.63454315029144,1.65930335627596,16741742.7891829,0.0,1.0
2007-10-30,45.61,45.79,44.58,44.58,891800,1.68554178351328,1.69219377915091,1.6474775862535,1.6474775862535,24131705.5429018,0.0,1.0
2007-10-31,46.73,46.73,45.5,45.86,1325100,1.72693197859188,1.72693197859188,1.68147667506806,1.69478066634333,35856608.0005597,0.0,1.0
2007-11-01,44.24,46.56,44.24,46.15,950900,1.63491270560464,1.72064953826745,1.63491270560464,1.70549777042618,25730924.871883,0.0,1.0
2007-11-02,41.31,44.5,40.62,44.5,1672000,1.52663299883652,1.64452114374789,1.5011336822256,1.64452114374789,45243565.4493516,0.0,1.0
2007-11-05,39.97,41.25,39.77,40.9,1356200,1.47711258686748,1.52441566695731,1.46972148060345,1.51148123099525,36698159.9655567,0.0,1.0
2007-11-06,39.95,40.31,39.36,40.16,1582700,1.47637347624108,1.48967746751634,1.45456971276217,1.48413413781832,42827147.7492158,0.0,1.0
2007-11-07,37.8,39.58,37.71,39.13,1478400,1.3969190839027,1.46269992965261,1.39359308608388,1.44606994055853,40004836.818374,0.0,1.0
2007-11-08,37.56,38.27,36.88,38.25,2551200,1.38804975638586,1.41428818362318,1.36291999508814,1.41354907299678,69034320.6784602,0.0,1.0
2007-11-09,37.86,38.32,36.83,36.83,2540300,1.39913641578191,1.41613596018919,1.36107221852213,1.36107221852213,68739371.5974807,0.0,1.0
2007-11-12,37.78,39.12,37.57,37.93,1198900,1.39617997327629,1.44570038524533,1.38841931169906,1.40172330297432,32441692.9528874,0.0,1.0
2007-11-13,40.0,40.0,38.03,38.34,1300300,1.47822125280709,1.47822125280709,1.40541885610634,1.41687507081559,35185531.1924592,0.0,1.0
2007-11-14,38.4,39.97,38.34,39.53,1359200,1.44126572148691,1.50019247103729,1.43901374379709,1.48367796797858,36213502.6330563,0.6,1.0
2007-11-15,38.46,38.65,37.8,37.99,1212200,1.44351769917673,1.45064896186117,1.41874594458868,1.42587720727312,32296945.1823065,0.0,1.0
2007-11-16,37.69,38.87,37.25,38.74,1770300,1.414617318824,1.45890621339053,1.3981028157653,1.45402692839591,47166541.8711739,0.0,1.0
2007-11-19,37.37,38.26,37.05,37.53,1519400,1.40260677114494,1.43601110687732,1.39059622346589,1.40861204498447,40481750.9569349,0.0,1.0
2007-11-20,36.96,38.26,36.17,37.3,1410400,1.38721825693115,1.43601110687732,1.35756721734848,1.39997946384015,37577636.9288277,0.0,1.0
2007-11-21,37.64,37.89,36.18,36.39,1177800,1.41274067074915,1.42212391112341,1.35794254696345,1.36582446887783,31380417.4523349,0.0,1.0
2007-11-23,38.53,38.68,37.81,38.0,522900,1.44614500648153,1.45177495070609,1.41912127420365,1.42625253688809,13931754.3605246,0.0,1.0
2007-11-26,36.32,39.04,36.19,38.82,2259200,1.36319716157304,1.46528681684503,1.35831787657842,1.45702956531567,60192425.8009127,0.0,1.0
2007-11-27,36.57,36.76,35.52,36.44,1767900,1.3725804019473,1.37971166463174,1.33317079237539,1.36770111695268,47102598.0760596,0.0,1.0
2007-11-28,38.34,38.44,36.6,36.77,1436600,1.43901374379709,1.44276703994679,1.37370639079221,1.38008699424671,38275690.0254919,0.0,1.0
2007-11-29,38.9,39.04,37.55,38.22,1290800,1.46003220223544,1.46528681684503,1.40936270421441,1.43450978841744,34391104.4722991,0.0,1.0
2007-11-30,39.77,41.27,38.16,39.29,1499600,1.49268587873788,1.54898532098346,1.43225781072762,1.47467005721929,39954214.6472418,0.0,1.0
2007-12-03,38.82,39.87,38.82,39.87,1461100,1.45702956531567,1.49643917488758,1.45702956531567,1.49643917488758,38928449.600617,0.0,1.0
2007-12-04,38.25,38.8,37.87,38.51,1422600,1.43563577726235,1.45627890608573,1.42137325189347,1.44539434725159,37902684.553992,0.0,1.0
2007-12-05,39.22,39.25,38.21,38.61,2310400,1.4720427499145,1.47316873875941,1.43413445880247,1.44914764340129,61556560.0966841,0.0,1.0
2007-12-06,40.63,40.76,39.0,39.16,1655400,1.52496422562534,1.52984351061996,1.46378549838514,1.46979077222467,44105232.6800776,0.0,1.0
2007-12-07,39.92,41.04,39.75,40.88,1209000,1.49831582296243,1.54035273983914,1.49193521950793,1.53434746599961,32211686.7888208,0.0,1.0
2007-12-10,40.46,40.46,39.56,40.11,1682300,1.51858362217084,1.51858362217084,1.48480395682349,1.50544708564687,44821936.0503169,0.0,1.0
2007-12-11,37.48,40.69,37.48,40.44,1645600,1.40673539690962,1.52721620331517,1.40673539690962,1.5178329629409,43844128.8500275,0.0,1.0
2007-12-12,36.77,38.98,35.8,38.4,2425800,1.38008699424671,1.4630348391552,1.34368002159457,1.44126572148691,64631190.9117628,0.0,1.0
2007-12-13,36.06,36.69,35.23,36.35,1735800,1.3534385915838,1.37708435732695,1.32228623354125,1.36432315041795,46247349.8164061,0.0,1.0
2007-12-14,35.33,36.39,35.24,36.32,1653600,1.32603952969095,1.36582446887783,1.32266156315622,1.36319716157304,44057274.8337419,0.0,1.0
2007-12-17,35.01,35.77,34.59,35.33,1564500,1.31402898201189,1.34255403274966,1.29826513818313,1.32603952969095,41683361.4401241,0.0,1.0
2007-12-18,35.23,35.77,34.1,35.33,1409100,1.32228623354125,1.34255403274966,1.27987398704957,1.32603952969095,37543000.706474,0.0,1.0
2007-12-19,36.13,36.13,34.93,35.31,1515400,1.3560658988886,1.3560658988886,1.31102634509213,1.32528887046101,40375177.9650775,0.0,1.0
2007-12-20,36.0,36.52,35.37,36.32,1435400,1.35118661389398,1.37070375387245,1.32754084815083,1.36319716157304,38243718.1279348,0.0,1.0
2007-12-21,36.12,36.62,35.63,36.23,1339900,1.35569056927363,1.37445705002215,1.33729941814007,1.3598191950383,35699287.9473455,0.0,1.0
2007-12-24,38.04,38.06,36.25,37.02,1125600,1.42775385534797,1.42850451457791,1.36056985426824,1.38947023462098,29989639.9085993,0.0,1.0
2007-12-26,37.99,38.38,37.44,37.846,1026400,1.42587720727312,1.44051506225697,1.40523407844974,1.42047246081754,27346629.7105422,0.0,1.0
2007-12-27,35.11,36.7,35.06,36.44,1352500,1.41199001151921,1.47593373462703,1.40997920261645,1.46547752833267,33630744.277651,2.51,1.0
2007-12-28,34.62,35.91,33.97,35.73,2108600,1.39228408427214,1.44416295396339,1.36614356853624,1.43692404191345,52431635.7736452,0.0,1.0
2007-12-31,34.73,35.27,34.39,34.58,1136800,1.39670786385822,1.41842460000805,1.38303436331944,1.39067543714993,28267231.1237218,0.0,1.0
2008-01-02,33.99,34.87,33.53,34.47,1846600,1.36694789209735,1.40233812878595,1.34844845019194,1.38625165756386,45916844.6455529,0.0,1.0
2008-01-03,33.25,35.12,33.24,34.32,1566500,1.33718792033648,1.41239217329976,1.33678575855592,1.38021923085557,38951985.8860925,0.0,1.0
2008-01-04,32.41,33.06,32.09,33.06,1651900,1.30340633077008,1.32954684650598,1.29053715379241,1.32954684650598,41075509.4064708,0.0,1.0
2008-01-07,32.5,33.16,31.55,32.54,2210400,1.30702578679505,1.3335684643115,1.26882041764258,1.30863443391726,54962955.3799038,0.0,1.0
2008-01-08,30.73,33.69,30.63,32.6,2260100,1.23584315163729,1.35488303868078,1.23182153383177,1.31104740460057,56198776.4450418,0.0,1.0
2008-01-09,31.87,32.18,29.91,30.73,3026800,1.28168959462025,1.29415660981738,1.202865885632,1.23584315163729,75263243.459959,0.0,1.0
2008-01-10,32.91,33.78,30.47,31.4,2296000,1.3235144197977,1.35850249470575,1.22538694534293,1.2627879909343,57091452.0232803,0.0,1.0
2008-01-11,33.28,34.09,31.98,32.28,2001400,1.33839440567813,1.37096950990287,1.28611337420633,1.2981782276229,49766041.8464258,0.0,1.0
2008-01-14,33.06,34.07,31.8,33.61,2031800,1.32954684650598,1.37016518634177,1.27887446215639,1.35166574443636,50521956.5422044,0.0,1.0
2008-01-15,32.28,33.03,31.95,32.38,1634200,1.2981782276229,1.32834036116432,1.28490688886467,1.30219984542842,40635388.0210997,0.0,1.0
2008-01-16,33.66,34.27,32.18,32.18,2020400,1.35367655333912,1.37820842195281,1.29415660981738,1.29415660981738,50238488.5312874,0.0,1.0
2008-01-17,33.28,34.29,32.9,33.83,1826100,1.33839440567813,1.37901274551392,1.32311225801714,1.36051330360851,45407099.5382023,0.0,1.0
2008-01-18,33.44,34.2,32.66,33.71,2437000,1.34482899416697,1.37539328948895,1.31346037528389,1.35568736224188,60597503.7372536,0.0,1.0
2008-01-22,34.84,35.49,32.2,32.4,1673600,1.4011316434443,1.4272721591802,1.29496093337848,1.30300416898953,41615093.2518126,0.0,1.0
2008-01-23,39.01,39.77,33.28,33.28,3675300,1.56883310593461,1.59939740125659,1.33839440567813,1.33839440567813,91388594.7827365,0.0,1.0
2008-01-24,38.4,38.84,37.27,38.72,2416800,1.54430123732092,1.56199635566522,1.49885695611851,1.5571704142986,60095218.3144008,0.0,1.0
2008-01-25,38.8,39.71,38.37,38.93,2570200,1.56038770854301,1.59698443057328,1.54309475197927,1.5656158116902,63909603.6542839,0.0,1.0
2008-01-28,40.33,40.33,38.27,38.79,1697000,1.62191846096752,1.62191846096752,1.53907313417374,1.55998554676246,42196948.6426424,0.0,1.0
2008-01-29,39.85,40.7,39.58,40.58,1266800,1.60261469550101,1.63679844684796,1.5917563274261,1.63197250548133,31499761.0727751,0.0,1.0
2008-01-30,39.24,40.56,38.94,39.89,1636100,1.57808282688732,1.63116818192022,1.56601797347075,1.60422334262322,40682632.6895858,0.0,1.0
2008-01-31,39.47,39.91,38.54,38.55,1926800,1.58733254784002,1.60502766618432,1.54993150224865,1.55033366402921,47911066.967969,0.0,1.0
2008-02-01,40.69,41.11,39.07,39.43,1781900,1.6363962850674,1.6532870798506,1.57124607661793,1.58572390071781,44308039.3555242,0.0,1.0
2008-02-04,39.46,41.01,39.42,40.7,2031300,1.58693038605947,1.64926546204508,1.58532173893726,1.63679844684796,50509523.7347079,0.0,1.0
2008-02-05,37.25,38.97,37.17,38.83,2279400,1.49805263255741,1.5672244588124,1.49483533831299,1.56159419388467,56678682.8144011,0.0,1.0
2008-02-06,36.7,38.44,36.7,37.73,1332400,1.47593373462703,1.54590988444313,1.47593373462703,1.51735639802392,33130945.4162973,0.0,1.0
2008-02-07,37.88,37.94,36.18,36.23,1340100,1.5233888247322,1.52580179541552,1.45502132203831,1.45703213094107,33322410.6517414,0.0,1.0
2008-02-08,36.0,37.22,35.53,35.57,2835900,1.44778240998836,1.49684614721575,1.42888080630241,1.43048945342461,70516397.557849,0.0,1.0
2008-02-11,35.24,36.25,35.2,36.0,1721200,1.41721811466639,1.45783645450217,1.41560946754418,1.44778240998836,42798696.5254661,0.0,1.0
2008-02-12,36.5,37.06,35.24,35.26,2575500,1.46789049901598,1.49041155872691,1.41721811466639,1.41802243822749,64041391.4137451,0.0,1.0
2008-02-13,36.96,37.26,36.12,36.65,2122300,1.48638994092139,1.49845479433796,1.45260835135499,1.47392292572427,52772294.6990452,0.0,1.0
2008-02-14,36.35,36.98,36.07,36.83,1138700,1.4618580723077,1.48719426448249,1.45059754245223,1.48116183777421,28314475.7922079,0.0,1.0
2008-02-15,36.63,36.63,35.69,36.29,998800,1.47311860216316,1.47311860216316,1.43531539479124,1.45944510162438,24835776.2547267,0.0,1.0
2008-02-19,35.72,37.03,35.61,36.98,1353800,1.4365218801329,1.48920507338525,1.43209810054682,1.48719426448249,33663069.5771415,0.0,1.0
2008-02-20,36.22,36.37,35.29,35.39,1454600,1.45662996916052,1.4626623958688,1.41922892356915,1.42325054137467,36169523.5684074,0.0,1.0
2008-02-21,35.03,36.84,35.03,36.46,1482100,1.40877271727479,1.48156399955476,1.40877271727479,1.46628185189377,36853327.9807073,0.0,1.0
2008-02-22,35.99,35.99,34.59,35.11,1595500,1.44738024820781,1.44738024820781,1.39107759893049,1.41199001151921,39673088.7208816,0.0,1.0
2008-02-25,37.32,37.32,35.5,35.94,1546100,1.50086776502127,1.50086776502127,1.42767432096075,1.44536943930505,38444727.3402413,0.0,1.0
2008-02-26,37.0,37.72,36.55,37.17,1346700,1.4879985880436,1.51695423624336,1.46990130791874,1.49483533831299,33486523.7106932,0.0,1.0
2008-02-27,36.43,37.06,36.18,36.65,1103800,1.46507536655211,1.49041155872691,1.45502132203831,1.47392292572427,27446665.8289622,0.0,1.0
2008-02-28,35.44,36.21,35.44,36.1,816700,1.42526135027743,1.45622780737996,1.42526135027743,1.45180402779389,20307747.7645528,0.0,1.0
2008-02-29,34.45,35.54,34.35,35.13,1006500,1.38544733400275,1.42928296808296,1.38142571619723,1.41279433508031,25027241.4901707,0.0,1.0
2008-03-03,34.79,34.97,34.17,34.81,1152000,1.39912083454153,1.40635974659148,1.37418680414729,1.39992515810264,28645188.4716111,0.0,1.0
2008-03-04,34.64,35.02,33.81,34.48,1365200,1.39308840783325,1.40837055549424,1.35970898004741,1.38665381934441,33946537.5880585,0.0,1.0
2008-03-05,34.9,35.61,34.57,34.69,1473000,1.40354461412761,1.43209810054682,1.39027327536938,1.39509921673601,36627050.8842735,0.0,1.0
2008-03-06,32.93,34.7,32.77,34.45,1542100,1.3243187433588,1.39550137851656,1.31788415486996,1.38544733400275,38345264.8802704,0.0,1.0
2008-03-07,33.32,33.97,32.34,32.51,1484500,1.34000305280034,1.36614356853624,1.30059119830621,1.3074279485756,36913005.4566898,0.0,1.0
2008-03-10,32.96,33.73,32.83,33.46,1114900,1.32552522870046,1.35649168580299,1.32029712555328,1.34563331772807,27722674.1553812,0.0,1.0
2008-03-11,35.57,35.69,33.7,33.78,1938300,1.43048945342461,1.43531539479124,1.35528520046133,1.35850249470575,48197021.5403854,0.0,1.0
2008-03-12,35.27,36.78,35.25,35.57,998500,1.41842460000805,1.47915102887145,1.41762027644694,1.43048945342461,24828316.5702288,0.0,1.0
2008-03-13,35.93,36.14,33.91,34.96,1164800,1.4449672775245,1.4534126749161,1.36373059785293,1.40595758481092,28963468.3435178,0.0,1.0
2008-03-14,35.24,36.42,34.15,35.98,1667800,1.41721811466639,1.46467320477156,1.37338248058618,1.44697808642726,41470872.6848549,0.0,1.0
2008-03-17,35.5,35.71,34.08,34.25,1638000,1.42767432096075,1.43611971835235,1.37056734812232,1.37740409839171,40729877.358072,0.0,1.0
2008-03-18,37.86,37.86,36.15,36.57,1552200,1.5225845011711,1.5225845011711,1.45381483669665,1.47070563147985,38596407.5916967,0.0,1.0
2008-03-19,37.31,38.58,37.31,38.23,1561000,1.50046560324072,1.55154014937086,1.50046560324072,1.53746448705153,38815225.0036327,0.0,1.0
2008-03-20,38.03,39.02,37.29,37.66,2661800,1.52942125144049,1.56923526771517,1.49966127967961,1.51454126556005,66187293.9876165,0.0,1.0
2008-03-24,39.0,39.63,38.19,38.37,2272200,1.56843094415406,1.59376713632886,1.53585583992932,1.54309475197927,56499650.3864538,0.0,1.0
2008-03-25,38.93,39.0,38.17,38.94,1537000,1.5656158116902,1.56843094415406,1.53505151636822,1.56601797347075,38218450.2438074,0.0,1.0
2008-03-26,37.57,38.85,37.57,38.67,1678700,1.51092180953508,1.56239851744578,1.51092180953508,1.55515960539583,41741907.8882756,0.0,1.0
2008-03-27,36.87,38.39,36.87,37.6,1001100,1.48277048489642,1.54389907554037,1.48277048489642,1.51212829487674,24892967.1692099,0.0,1.0
2008-03-28,35.23,36.53,35.23,35.68,1407100,1.41681595288584,1.46909698435764,1.41681595288584,1.43491323301069,34988406.8562533,0.0,1.0
2008-03-31,35.81,36.52,35.23,35.44,1600100,1.44014133615787,1.46869482257709,1.41681595288584,1.42526135027743,39787470.549848,0.0,1.0
2008-04-01,38.42,38.43,36.33,36.4,2089900,1.54510556088203,1.54550772266258,1.46105374874659,1.46386888121046,51966648.7732811,0.0,1.0
2008-04-02,38.95,39.27,38.03,38.59,2525800,1.5664201352513,1.57928931222897,1.52942125144049,1.55194231115142,62805570.348607,0.0,1.0
2008-04-03,40.23,40.36,38.45,38.7,1894900,1.617896843162,1.62312494630918,1.54631204622368,1.55636609073749,47117853.8497012,0.0,1.0
2008-04-04,38.67,39.85,38.66,39.63,1704300,1.55515960539583,1.60261469550101,1.55475744361528,1.59376713632886,42378467.6320893,0.0,1.0
2008-04-07,39.61,39.65,38.99,39.19,1276100,1.59296281276775,1.59457145988996,1.56802878237351,1.57607201798456,31731011.2922074,0.0,1.0
2008-04-08,38.93,39.59,38.71,39.48,1209600,1.5656158116902,1.59215848920665,1.55676825251804,1.58773470962057,30077447.8951915,0.0,1.0
2008-04-09,37.34,39.0899,37.34,38.93,1459500,1.50167208858238,1.57204637856123,1.50167208858238,1.5656158116902,36291365.0818717,0.0,1.0
2008-04-10,37.64,37.86,36.63,37.25,1571900,1.51373694199895,1.5225845011711,1.47311860216316,1.49805263255741,39086260.2070532,0.0,1.0
2008-04-11,37.14,37.79,37.03,37.2,1119500,1.49362885297133,1.51976936870723,1.48920507338525,1.49604182365464,27837055.9843477,0.0,1.0
2008-04-14,36.45,37.2025,36.42,37.19,1167800,1.46587969011322,1.49614236409978,1.46467320477156,1.49563966187409,29038065.188496,0.0,1.0
2008-04-15,36.36,37.05,35.9,36.75,1394500,1.46226023408825,1.49000939694636,1.44376079218284,1.47794454352979,34675100.1073451,0.0,1.0
2008-04-16,37.55,37.56,36.61,36.75,2056700,1.51011748597397,1.51051964775453,1.47231427860206,1.47794454352979,51141110.3555232,0.0,1.0
2008-04-17,37.42,37.79,37.05,37.79,1203300,1.50488938282679,1.51976936870723,1.49000939694636,1.51976936870723,29920794.5207376,0.0,1.0
2008-04-18,36.91,38.29,36.78,37.74,1157300,1.48437913201863,1.53987745773485,1.47915102887145,1.51775855980447,28776976.2310724,0.0,1.0
2008-04-21,36.35,36.91,36.03,36.63,1241000,1.4618580723077,1.48437913201863,1.44898889533002,1.47311860216316,30858228.2059629,0.0,1.0
2008-04-22,36.06,36.55,35.8,35.96,1134700,1.45019538067168,1.46990130791874,1.43973917437732,1.44617376286616,28215013.332237,0.0,1.0
2008-04-23,36.2,36.88,35.92,36.02,1314900,1.45582564559941,1.48317264667697,1.44456511574395,1.44858673354947,32695797.1539249,0.0,1.0
2008-04-24,37.32,37.49,36.06,36.06,1623200,1.50086776502127,1.50770451529066,1.45019538067168,1.45019538067168,40361866.2561798,0.0,1.0
2008-04-25,37.47,37.59,36.89,37.42,1307800,1.50690019172956,1.51172613309618,1.48357480845752,1.50488938282679,32519251.2874765,0.0,1.0
2008-04-28,37.97,38.18,37.02,37.29,1235100,1.52700828075717,1.53545367814877,1.4888029116047,1.49966127967961,30711521.077506,0.0,1.0
2008-04-29,37.56,38.16,37.32,38.16,570800,1.51051964775453,1.53464935458767,1.50086776502127,1.53464935458767,14193293.0378434,0.0,1.0
2008-04-30,36.98,38.42,36.98,37.31,1264300,1.48719426448249,1.54510556088203,1.48719426448249,1.50046560324072,31437597.0352933,0.0,1.0
2008-05-01,38.2,38.37,36.69,36.94,1347800,1.53625800170988,1.54309475197927,1.47553157284647,1.48558561736028,33513875.8871852,0.0,1.0
2008-05-02,39.25,40.4,37.71,39.23,1605300,1.57848498866787,1.62473359343139,1.51655207446281,1.57768066510676,39916771.7478101,0.0,1.0
2008-05-05,39.08,39.53,38.81,39.21,1010000,1.57164823839848,1.58974551852333,1.56078987032357,1.57687634154566,25114271.1426451,0.0,1.0
2008-05-06,39.78,39.78,38.59,38.82,1562200,1.59979956303714,1.59979956303714,1.55194231115142,1.56119203210412,38845063.741624,0.0,1.0
2008-05-07,38.63,40.05,38.61,39.57,1623500,1.55355095827363,1.61065793111206,1.55274663471252,1.59135416564554,40369325.9406775,0.0,1.0
2008-05-08,38.58,39.18,37.9,39.18,1263500,1.55154014937086,1.575669856204,1.52419314829331,1.575669856204,31417704.5432992,0.0,1.0
2008-05-09,37.97,38.51,37.72,38.1,1753400,1.52700828075717,1.548725016907,1.51695423624336,1.53223638390435,43599369.3282317,0.0,1.0
2008-05-12,39.53,39.54,38.16,38.22,1302100,1.58974551852333,1.59014768030389,1.53464935458767,1.53706232527098,32377517.2820181,0.0,1.0
2008-05-13,39.83,39.97,39.23,39.5,1305400,1.6018103719399,1.60744063686764,1.57768066510676,1.58853903318168,32459573.8114941,0.0,1.0
2008-05-14,39.69,40.15,39.28,39.38,1125400,1.62030981384531,1.63908891473644,1.60357191957278,1.60765433280999,27567027.9957117,0.6,1.0
2008-05-15,40.56,40.64,39.45,39.53,1128100,1.65582680900897,1.65909273959873,1.61051202207603,1.61377795266579,27633165.3473984,0.0,1.0
2008-05-16,40.44,40.78,40.04,40.38,722200,1.65092791312432,1.66480811813081,1.63459826017552,1.648478465182,17690516.81047,0.0,1.0
2008-05-19,40.3,41.24,40.07,40.34,1099000,1.64521253459224,1.68358721902194,1.63582298414668,1.64684549988712,26920351.6681065,0.0,1.0
2008-05-20,39.69,40.22,39.48,40.19,897900,1.62030981384531,1.64194660400248,1.61173674604719,1.64072188003132,21994343.7332055,0.0,1.0
2008-05-21,38.58,40.31,38.24,39.85,1131700,1.57499502691237,1.64562077591596,1.56111482190589,1.62684167502483,27721348.4829811,0.0,1.0
2008-05-22,38.69,39.22,38.45,38.45,1035100,1.5794856814733,1.60112247163046,1.56968788970401,1.56968788970401,25355101.0115168,0.0,1.0
2008-05-23,37.96,38.26,37.8,38.04,929600,1.54968406484172,1.56193130455333,1.5431522036622,1.55294999543148,22770845.2326405,0.0,1.0
2008-05-27,38.73,40.22,37.98,38.08,936200,1.58111864676818,1.64194660400248,1.55050054748916,1.55458296072637,22932514.3145416,0.0,1.0
2008-05-28,39.37,39.39,38.81,39.05,1246400,1.60724609148627,1.60806257413371,1.58438457735794,1.59418236912722,30530961.1639016,0.0,1.0
2008-05-29,39.96,40.04,39.275,39.37,1068800,1.63133232958576,1.63459826017552,1.60336779891092,1.60724609148627,26180593.1418309,0.0,1.0
2008-05-30,39.57,40.15,39.54,39.86,1031900,1.61541091796067,1.63908891473644,1.61418619398951,1.62724991634855,25276716.0021102,0.0,1.0
2008-06-02,38.83,39.21,38.0,38.62,1243700,1.58520106000538,1.60071423030674,1.5513170301366,1.57662799220725,30464823.8122148,0.0,1.0
2008-06-03,38.95,39.28,38.35,38.86,965600,1.59009995589002,1.60357191957278,1.56560547646681,1.58642578397654,23652676.5884656,0.0,1.0
2008-06-04,39.31,39.54,38.72,38.9,975900,1.60479664354395,1.61418619398951,1.58071040544446,1.58805874927142,23904978.3374933,0.0,1.0
2008-06-05,40.47,40.47,39.36,39.57,865900,1.65215263709548,1.65215263709548,1.60683785016255,1.61541091796067,21210493.6391388,0.0,1.0
2008-06-06,38.17,40.03,37.99,39.97,1224200,1.55825713263985,1.6341900188518,1.55090878881288,1.63174057090948,29987165.1611428,0.0,1.0
2008-06-09,36.63,38.72,36.52,38.23,1577000,1.49538796878694,1.58071040544446,1.49089731422602,1.56070658058217,38629112.4482294,0.0,1.0
2008-06-10,36.78,37.14,36.04,36.42,1155500,1.50151158864275,1.51620827629667,1.47130173068745,1.48681490098882,28304336.9904431,0.0,1.0
2008-06-11,36.01,36.91,35.96,36.64,1029600,1.47007700671629,1.50681872585111,1.46803580009769,1.49579621011066,25220376.7765992,0.0,1.0
2008-06-12,36.55,37.25,35.92,36.59,832600,1.49212203819718,1.52069893085759,1.46640283480281,1.49375500349206,20394799.6350005,0.0,1.0
2008-06-13,37.2,37.2,36.11,36.67,770800,1.51865772423899,1.51865772423899,1.47415941995349,1.49702093408182,18880989.140834,0.0,1.0
2008-06-16,38.0,38.06,37.14,37.63,1202400,1.5513170301366,1.55376647807893,1.51620827629667,1.53621210115896,29453167.2845599,0.0,1.0
2008-06-17,36.8,38.46,36.78,38.16,798300,1.50232807129019,1.57009613102773,1.50151158864275,1.55784889131613,19554610.3154225,0.0,1.0
2008-06-18,36.24,37.16,36.18,36.5,1031100,1.47946655716186,1.51702475894411,1.47701710921954,1.49008083157858,25257119.7497585,0.0,1.0
2008-06-19,36.93,36.93,36.02,36.38,843200,1.50763520849855,1.50763520849855,1.47048524804001,1.48518193569394,20654449.97866,0.0,1.0
2008-06-20,35.54,36.84,35.42,35.72,1439300,1.45088966450145,1.50396103658507,1.4459907686168,1.45823800832841,35256107.512198,0.0,1.0
2008-06-23,34.69,35.99,34.59,35.94,958400,1.41618915198523,1.46926052406885,1.41210673874803,1.46721931745025,23476310.3173006,0.0,1.0
2008-06-24,35.0,35.41,34.22,34.42,729000,1.42884463302056,1.44558252729308,1.39700180977038,1.40516663624479,17857084.9554592,0.0,1.0
2008-06-25,35.53,36.34,35.15,35.25,1323900,1.45048142317773,1.48354897039906,1.43496825287636,1.43905066611356,32429348.1104696,0.0,1.0
2008-06-26,33.84,35.25,33.75,34.9,1127100,1.38148863946902,1.43905066611356,1.37781446755554,1.42476221978335,27608670.0319589,0.0,1.0
2008-06-27,33.9,34.2,33.33,34.08,1710000,1.38393808741134,1.39618532712294,1.36066833195929,1.3912864312383,41886989.4016944,0.0,1.0
2008-06-30,34.06,34.84,33.63,34.06,948100,1.39046994859086,1.42231277184103,1.37291557167089,1.39046994859086,23224008.5682728,0.0,1.0
2008-07-01,34.28,34.51,33.03,33.54,1370800,1.39945125771271,1.40884080815827,1.34842109224769,1.36924139975741,33578178.4045863,0.0,1.0
2008-07-02,33.34,34.42,33.34,34.18,1066000,1.36107657328301,1.40516663624479,1.36107657328301,1.3953688444755,26112006.2586002,0.0,1.0
2008-07-03,33.55,34.02,33.13,33.74,973700,1.36964964108113,1.38883698329598,1.35250350548489,1.37740622623182,23851088.6435263,0.0,1.0
2008-07-07,32.59,34.11,32.4,33.81,1578700,1.330458474004,1.39251115520946,1.32270188885332,1.38026391549786,38670754.4844765,0.0,1.0
2008-07-08,35.65,35.9,32.48,32.59,2252700,1.45538031906237,1.46558635215537,1.32596781944308,1.330458474004,55180597.0907584,0.0,1.0
2008-07-09,32.44,35.6,32.35,35.45,1606600,1.3243348541482,1.45333911244377,1.32066068223471,1.44721549258796,39354173.785241,0.0,1.0
2008-07-10,33.52,34.15,31.95,32.26,1925600,1.36842491710997,1.39414412050434,1.30433102928591,1.31698651032123,47168179.4104696,0.0,1.0
2008-07-11,33.35,34.3,32.06,32.13,2315400,1.36148481460673,1.40026774036015,1.30882168384683,1.31167937311287,56716453.3688206,0.0,1.0
2008-07-14,31.61,34.11,31.6,32.13,2063900,1.29045082427942,1.39251115520946,1.2900425829557,1.31167937311287,50555881.5357645,0.0,1.0
2008-07-15,32.07,33.17,31.36,31.55,2822800,1.30922992517055,1.35413647077977,1.28024479118642,1.2880013763371,69145376.4228673,0.0,1.0
2008-07-16,34.77,34.99,31.69,32.15,2495000,1.41945508257499,1.42843639169684,1.29371675486918,1.31249585576031,61115812.0217706,0.0,1.0
2008-07-17,35.9,36.3,34.27,34.81,2387100,1.46558635215537,1.48191600510418,1.39904301638899,1.42108804786987,58472767.4858391,0.0,1.0
2008-07-18,36.28,36.52,35.15,36.01,1572500,1.48109952245674,1.49089731422602,1.43496825287636,1.47007700671629,38518883.5287511,0.0,1.0
2008-07-21,37.21,37.5,36.01,36.15,1546500,1.51906596556271,1.5309049639506,1.47007700671629,1.47579238524837,37882005.3273219,0.0,1.0
2008-07-22,39.61,39.94,36.56,37.1,3109800,1.61704388325555,1.63051584693832,1.4925302795209,1.51457531100179,76175531.9540288,0.0,1.0
2008-07-23,40.4,42.28,39.52,39.74,3557200,1.64929494782944,1.72604431668883,1.61336971134207,1.62235102046391,87134736.0817003,0.0,1.0
2008-07-24,33.6,38.76,33.25,37.89,3811400,1.49416324481578,1.72362402884106,1.47859904434895,1.68493587339494,85708867.7855874,3.0,1.0
2008-07-25,33.92,34.48,33.17,33.87,2753100,1.50839337095688,1.53329609170381,1.47504151281368,1.50616991374734,61910343.6796193,0.0,1.0
2008-07-28,32.5,34.16,32.47,33.9,2044400,1.44524718620574,1.51906596556271,1.44391311188001,1.50750398807307,45973450.5170947,0.0,1.0
2008-07-29,35.09,35.16,32.62,32.62,5260500,1.56042226966029,1.56353510975366,1.45058348350866,1.45058348350866,118295507.946183,0.0,1.0
2008-07-30,34.52,36.179,33.43,35.5,4062200,1.53507485747145,1.60884916768423,1.48660349030332,1.57865461877858,91348733.4624058,0.0,1.0
2008-07-31,34.17,34.83,33.74,33.95,3322300,1.51951065700462,1.54886029217065,1.50038892500251,1.50972744528261,74710230.2156837,0.0,1.0
2008-08-01,35.61,38.17,34.86,36.37,7383700,1.58354622463958,1.6973872337684,1.55019436649637,1.6173427742247,166040973.675931,0.0,1.0
2008-08-04,35.33,36.17,35.02,35.95,3942100,1.57109486426612,1.60844894538651,1.55730942956693,1.59866573366451,88647984.3882992,0.0,1.0
2008-08-05,38.06,38.21,35.55,35.55,5016900,1.6924956279074,1.69916599953604,1.58087807598813,1.58087807598813,112817552.288795,0.0,1.0
2008-08-06,37.71,38.23,37.42,38.05,3599200,1.67693142744057,1.70005538241986,1.6640353756252,1.69205093646549,80937019.7129364,0.0,1.0
2008-08-07,37.14,38.2,36.84,37.22,3441200,1.65158401525173,1.69872130809413,1.63824327199445,1.65514154678701,77383994.2865517,0.0,1.0
2008-08-08,39.05,39.63,37.09,37.22,4162200,1.73652008065644,1.76231218428719,1.64936055804218,1.65514154678701,93597483.7322692,0.0,1.0
2008-08-11,38.35,39.55,37.94,38.87,5073000,1.70539167972278,1.75875465275191,1.68715933060449,1.72851563470207,114079101.190188,0.0,1.0
2008-08-12,37.81,38.74,37.32,37.95,2991900,1.68137834185966,1.72273464595724,1.6595884612061,1.6876040220464,67280359.324054,0.0,1.0
2008-08-13,38.04,38.57,37.36,37.89,3255100,1.69160624502358,1.71517489144478,1.66136722697374,1.68493587339494,73199070.0343353,0.0,1.0
2008-08-14,38.02,38.36,37.44,37.48,2847500,1.69071686213976,1.70583637116468,1.66492475850901,1.66670352427665,64033163.9343707,0.0,1.0
2008-08-15,37.98,38.35,37.34,37.82,2266600,1.68893809637212,1.70539167972278,1.66047784408992,1.68182303330157,50970173.6167321,0.0,1.0
2008-08-18,36.36,38.28,35.84,38.04,3073800,1.61689808278279,1.70227883962941,1.5937741278035,1.69160624502358,69122085.7950723,0.0,1.0
2008-08-19,35.81,36.05,35.23,36.05,2453200,1.59244005347777,1.6031126480836,1.56664794984702,1.6031126480836,55166341.6202978,0.0,1.0
2008-08-20,35.69,36.11,35.04,35.9,2212400,1.58710375617486,1.60578079673506,1.55819881245074,1.59644227645496,49751350.9704658,0.0,1.0
2008-08-21,35.48,35.89,35.19,35.45,2134200,1.57776523589476,1.59599758501305,1.56486918407939,1.57643116156903,47992828.2594324,0.0,1.0
2008-08-22,36.19,36.5,35.15,35.65,2763500,1.60933832827033,1.62312376296953,1.56309041831175,1.58532499040722,62144213.7076851,0.0,1.0
2008-08-25,34.86,35.96,34.78,35.86,1944500,1.55019436649637,1.59911042510641,1.5466368349611,1.59466351068732,43726948.9975009,0.0,1.0
2008-08-26,35.4,35.64,34.51,34.93,2545800,1.57420770435948,1.58488029896531,1.53463016602954,1.55330720658974,57248684.3701918,0.0,1.0
2008-08-27,35.31,35.62,34.89,35.59,1820300,1.5702054813823,1.58399091608149,1.5515284408221,1.58265684175576,40934001.16233,0.0,1.0
2008-08-28,36.19,36.32,35.28,35.63,2023500,1.60933832827033,1.61511931701515,1.56887140705657,1.5844356075234,45503461.7106932,0.0,1.0
2008-08-29,35.44,36.16,35.36,35.72,2205500,1.57598647012712,1.6080042539446,1.57242893859185,1.58843783050059,49596187.2018453,0.0,1.0
2008-09-02,35.47,36.93,34.68,36.2,2414000,1.57732054445285,1.64224549497163,1.542189920542,1.60978301971224,54284831.5145112,0.0,1.0
2008-09-03,36.25,36.37,34.86,35.62,3592300,1.61200647692179,1.6173427742247,1.55019436649637,1.58399091608149,80781855.9443158,0.0,1.0
2008-09-04,35.27,36.34,35.13,36.13,3156600,1.56842671561466,1.61600869989897,1.56220103542793,1.60667017961888,70984051.0185195,0.0,1.0
2008-09-05,35.45,35.56,34.44,34.93,4199800,1.57643116156903,1.58132276743004,1.53151732593618,1.55330720658974,94443013.8337383,0.0,1.0
2008-09-08,36.8,38.11,35.46,37.14,4754300,1.63646450622681,1.69471908511695,1.57687585301094,1.65158401525173,106912334.080133,0.0,1.0
2008-09-09,35.86,37.21,35.77,36.72,5277000,1.59466351068732,1.6546968553451,1.59066128771013,1.63290697469153,118666551.740711,0.0,1.0
2008-09-10,35.15,36.29,34.55,36.07,3755000,1.56309041831175,1.61378524268943,1.53640893179718,1.60400203096742,84440572.6333841,0.0,1.0
2008-09-11,35.21,35.26,33.86,34.37,3684700,1.56575856696321,1.56798202417275,1.50572522230543,1.52840448584281,82859701.1936697,0.0,1.0
2008-09-12,35.71,35.98,34.4,34.79,3220600,1.58799313905868,1.59999980799023,1.52973856016854,1.54708152640301,72423251.1912321,0.0,1.0
2008-09-15,32.92,35.91,32.92,33.85,6776400,1.46392422676594,1.59688696789687,1.46392422676594,1.50528053086352,152384313.287048,0.0,1.0
2008-09-16,33.75,34.0,32.3,32.6,6267500,1.50083361644442,1.51195090249216,1.43635335736755,1.44969410062484,140940423.163711,0.0,1.0
2008-09-17,30.69,33.67,30.23,33.05,7225700,1.36475803522013,1.49727608490915,1.34430222889229,1.46970521551076,162487948.249546,0.0,1.0
2008-09-18,34.27,34.44,29.25,31.06,10892400,1.52395757142372,1.53151732593618,1.30072246758517,1.38121161857078,244942874.394639,0.0,1.0
2008-09-19,36.27,42.0,34.5,37.0,7986600,1.61289585980561,1.86770405601973,1.53418547458763,1.645358335065,179598689.052939,0.0,1.0
2008-09-22,32.31,35.95,32.22,35.76,3724300,1.43679804880946,1.59866573366451,1.43279582583228,1.59021659626823,83750206.3005361,0.0,1.0
2008-09-23,32.97,33.87,32.35,32.35,2731600,1.46614768397549,1.50616991374734,1.4385768145771,1.4385768145771,61426862.3715983,0.0,1.0
2008-09-24,32.99,33.38,32.4,32.93,2647300,1.46703706685931,1.48438003309377,1.44080027178665,1.46436891820785,59531165.8941031,0.0,1.0
2008-09-25,33.33,34.21,32.95,33.21,3210900,1.48215657588423,1.52128942277226,1.46525830109167,1.47682027858131,72205122.4150553,0.0,1.0
2008-09-26,35.18,35.33,32.29,32.29,2258600,1.56442449263748,1.57109486426612,1.43590866592564,1.43590866592564,50790273.5951428,0.0,1.0
2008-09-29,31.71,35.08,30.2,34.81,2592000,1.41011656229489,1.55997757821838,1.34296815456657,1.54797090928683,58287606.9948688,0.0,1.0
2008-09-30,35.02,36.49,31.93,32.55,3660300,1.55730942956693,1.62267907152762,1.4198997740169,1.44747064341529,82311006.1278229,0.0,1.0
2008-10-01,34.65,35.44,33.71,34.59,1964200,1.54085584621628,1.57598647012712,1.49905485067679,1.53818769756482,44169952.8006638,0.0,1.0
2008-10-02,32.21,35.47,32.16,35.2,2168900,1.43235113439037,1.57732054445285,1.43012767718082,1.5653138755213,48773144.603075,0.0,1.0
2008-10-03,30.96,33.85,29.75,32.74,3457200,1.37676470415169,1.50528053086352,1.32295703968064,1.45591978081157,77743794.3297296,0.0,1.0
2008-10-06,35.0,43.67,27.99,29.59,3773800,1.55642004668311,1.94196752681861,1.24469134590458,1.31584197661009,84863337.6841183,0.0,1.0
2008-10-07,25.5,34.94,25.5,34.91,2556400,1.13396317686912,1.55375189803165,1.13396317686912,1.55241782370592,57487051.8987971,0.0,1.0
2008-10-08,23.49,26.95,22.95,24.78,3697300,1.04458019704532,1.19844343594599,1.02056685918221,1.10194539305164,83143043.7276727,0.0,1.0
2008-10-09,20.75,23.82,19.82,23.7,3120700,0.922734741962127,1.05925501462833,0.881378437864548,1.05391871732542,70176749.6716384,0.0,1.0
2008-10-10,21.51,22.49,18.46,19.65,5180300,0.956531291547246,1.00011105285437,0.820900401764861,0.873818683352087,116492010.229752,0.0,1.0
2008-10-13,22.8,23.25,21.65,22.66,3661600,1.01389648755357,1.03390760243949,0.962756971733979,1.00767080736683,82340239.8813311,0.0,1.0
2008-10-14,22.07,24.08,21.18,23.74,3964400,0.981434012294176,1.07081699211798,0.941856473964234,1.05569748309306,89149455.6984788,0.0,1.0
2008-10-15,19.77,21.95,19.13,21.9,3196400,0.879154980655,0.976097714991262,0.850694728372795,0.973874257781715,71879053.6259252,0.0,1.0
2008-10-16,20.35,20.61,18.72,20.05,3178800,0.904947084285749,0.916509061775395,0.832462379254507,0.891606341028465,71483273.5784292,0.0,1.0
2008-10-17,19.9,21.21,19.0,19.82,1920400,0.884935969399823,0.943190548289963,0.844913739627972,0.881378437864548,43185000.1824636,0.0,1.0
2008-10-20,20.82,20.86,19.66,20.18,1131700,0.925847582055494,0.927626347823131,0.874263374793996,0.897387329773288,25449106.8040482,0.0,1.0
2008-10-21,19.63,21.32,19.56,20.66,1881700,0.872929300468268,0.948082154150967,0.869816460374902,0.918732518984942,42314733.8280263,0.0,1.0
2008-10-22,17.5,19.53,16.68,19.53,2885700,0.778210023341553,0.868482386049173,0.741745325104977,0.868482386049173,64892186.5374585,0.0,1.0
2008-10-23,13.52,16.71,12.98,16.19,4439200,0.681267289005291,0.842010088704025,0.654056909118985,0.81580750066536,88097557.2563177,1.8,1.0
2008-10-24,12.22,13.18,11.42,12.48,3589100,0.615760818908629,0.664134827595395,0.57544914500299,0.628862112927961,71227009.9902347,0.0,1.0
2008-10-27,10.5,12.54,10.38,12.39,3088100,0.529090720011506,0.631885488470884,0.52304396892566,0.624327049613577,61284480.6639112,0.0,1.0
2008-10-28,12.43,12.46,10.0,10.81,4496100,0.626342633308859,0.62785432108032,0.503895923820482,0.544711493649941,89226758.6907844,0.0,1.0
2008-10-29,12.35,13.14,11.97,11.97,3471300,0.622311465918295,0.662119243900113,0.603163420813117,0.603163420813117,68889225.6496341,0.0,1.0
2008-10-30,13.05,13.32,12.22,12.96,2717200,0.657584180585729,0.671189370528882,0.615760818908629,0.653049117271344,53923833.7035651,0.0,1.0
2008-10-31,14.63,15.06,13.11,13.42,3057300,0.737199736549365,0.758867261273645,0.660607556128651,0.676228329767086,60673243.3320734,0.0,1.0
2008-11-03,15.22,15.61,14.71,15.13,2133900,0.766929596054773,0.786581537083772,0.741230903939929,0.762394532740389,42348030.597688,0.0,1.0
2008-11-04,16.47,16.65,15.23,15.67,2834600,0.829916586532333,0.838986713161102,0.767433491978594,0.789604912626695,56253679.8969991,0.0,1.0
2008-11-05,15.07,16.55,14.88,16.3,4023300,0.759371157197466,0.833947753922897,0.749797134644877,0.821350355827385,79843868.7397151,0.0,1.0
2008-11-06,13.5,15.2,13.41,15.07,2518600,0.68025949715765,0.765921804207132,0.675724433843266,0.759371157197466,49982543.6352861,0.0,1.0
2008-11-07,14.24,14.51,13.25,13.58,2328400,0.717547795520366,0.731152985463519,0.667662099062138,0.684290664548214,46207954.6575081,0.0,1.0
2008-11-10,13.32,15.1,12.95,14.47,2996700,0.671189370528882,0.760882844968927,0.652545221347524,0.729137401768237,59470614.0363145,0.0,1.0
2008-11-11,14.1,14.21,12.75,13.16,3596200,0.710493252586879,0.716036107748904,0.642467302871114,0.663127035747754,71367912.1024441,0.0,1.0
2008-11-12,13.08,13.85,12.95,13.83,4091500,0.65909586835719,0.697895854491367,0.652545221347524,0.696888062643726,81197322.8316417,0.0,1.0
2008-11-13,15.26,15.62,12.35,13.19,3501100,0.768945179750055,0.787085433007592,0.622311465918295,0.664638723519215,69480617.6135551,0.0,1.0
2008-11-14,12.09,14.75,11.9,14.62,3520400,0.609210171898962,0.74324648763521,0.599636149346373,0.736695840625544,69863633.2143497,0.0,1.0
2008-11-17,10.69,12.17,10.55,11.88,3531900,0.538664742564095,0.613241339289526,0.531610199630608,0.598628357498732,70091854.945393,0.0,1.0
2008-11-18,10.16,10.93,9.78,10.69,3534200,0.511958258601609,0.550758244735786,0.492810213496431,0.538664742564095,70137499.2916017,0.0,1.0
2008-11-19,8.9,10.51,8.72,10.13,5029600,0.448467372200229,0.529594615935326,0.43939724557146,0.510446570830148,99814262.4744043,0.0,1.0
2008-11-20,7.92,9.48,7.8,8.95,6798800,0.399085571665821,0.477693335781817,0.393038820579976,0.450986851819331,134924687.392831,0.0,1.0
2008-11-21,9.0,9.69,7.01,8.25,6844300,0.453506331438433,0.488275150182047,0.353231042598158,0.415714137151897,135827651.633046,0.0,1.0
2008-11-24,11.48,11.75,9.07,9.07,5824400,0.578472520545913,0.592077710489066,0.457033602905177,0.457033602905177,115587360.894688,0.0,1.0
2008-11-25,11.07,13.17,9.67,11.48,8688300,0.557812787669273,0.663630931671574,0.487267358334406,0.578472520545913,172422510.071649,0.0,1.0
2008-11-26,11.87,11.96,10.37,10.84,9883100,0.598124461574912,0.602659524889296,0.522540073001839,0.546223181421402,196133755.658658,0.0,1.0
2008-11-28,11.47,12.11,11.37,11.7,1634300,0.577968624622092,0.610217963746603,0.572929665383888,0.589558230869964,32433284.7864481,0.0,1.0
2008-12-01,9.86,11.3,9.12,11.1,4982600,0.496841380886995,0.569402393917144,0.459553082524279,0.559324475440735,98881530.1823141,0.0,1.0
2008-12-02,10.96,11.35,9.98,10.18,6158200,0.552269932507248,0.571921873536247,0.502888131972841,0.51296605044925,122211744.70532,0.0,1.0
2008-12-03,11.93,12.06,10.24,10.86,4322300,0.601147837117835,0.607698484127501,0.515989425992173,0.547230973269043,85777633.7468422,0.0,1.0
2008-12-04,10.98,12.48,10.82,11.63,3607600,0.553277724354889,0.628862112927961,0.545215389573761,0.58603095940322,71594149.2966958,0.0,1.0
2008-12-05,11.59,11.68,10.55,10.65,5956200,0.584015375707938,0.588550439022323,0.531610199630608,0.536649158868813,118202980.386124,0.0,1.0
2008-12-08,12.08,12.41,11.1,11.77,5088200,0.608706275975142,0.625334841461218,0.559324475440735,0.593085502336707,100977201.03433,0.0,1.0
2008-12-09,11.09,12.1,10.88,11.65,3622600,0.558820579516914,0.609714067822783,0.548238765116684,0.587038751250861,71891829.815448,0.0,1.0
2008-12-10,12.8,12.89,11.28,11.39,4290800,0.644986782490216,0.649521845804601,0.568394602069503,0.573937457231529,85152504.6574627,0.0,1.0
2008-12-11,10.15,12.51,10.02,12.51,4972000,0.511454362677789,0.630373800699423,0.504903715668123,0.630373800699423,98671169.2823959,0.0,1.0
2008-12-12,11.52,11.66,10.0,10.01,5284800,0.580488104241195,0.587542647174682,0.503895923820482,0.504399819744302,104878800.366775,0.0,1.0
2008-12-15,11.12,11.73,10.75,11.66,4585000,0.560332267288375,0.591069918641425,0.541688118107018,0.587542647174682,90991011.8985892,0.0,1.0
2008-12-16,13.57,13.61,11.05,11.5,6376800,0.683786768624394,0.685802352319675,0.556804995821632,0.579480312393554,126549942.131935,0.0,1.0
2008-12-17,14.09,15.21,12.67,13.14,4494100,0.709989356663059,0.766425700130953,0.63843613548055,0.662119243900113,89187067.9549507,0.0,1.0
2008-12-18,12.41,14.46,12.25,14.46,4603400,0.625334841461218,0.728633505844416,0.61727250668009,0.728633505844416,91356166.6682584,0.0,1.0
2008-12-19,13.36,14.0,12.4,13.25,5753000,0.673204954224163,0.705454293348674,0.624830945537397,0.667662099062138,114170401.625427,0.0,1.0
2008-12-22,13.28,13.91,12.62,13.56,4551100,0.6691737868336,0.70091923003429,0.635916655861448,0.683282872700573,90318253.9262091,0.0,1.0
2008-12-23,12.86,13.75,12.8,13.3,2759200,0.648010158033139,0.692856895253162,0.644986782490216,0.670181578681241,54757339.1560714,0.0,1.0
2008-12-24,11.08,11.19,10.68,10.91,1406100,0.663127035747754,0.669710426896874,0.639187431569134,0.652952703971841,23494122.7851345,2.08,1.0
2008-12-26,11.44,11.5,10.88,11.2,1203300,0.684672679508511,0.688263620135304,0.651157233658444,0.67030891700134,20105595.5816459,0.0,1.0
2008-12-29,10.78,11.55,10.5,11.55,2270800,0.645172332613789,0.691256070657632,0.628414609688756,0.691256070657632,37942147.7992201,0.0,1.0
2008-12-30,11.28,11.34,10.75,10.87,2102100,0.675096837837063,0.678687778463856,0.643376862300393,0.650558743553979,35123387.7438527,0.0,1.0
2008-12-31,11.55,12.2,11.01,11.25,2828900,0.691256070657632,0.730157927447888,0.658937605016495,0.673301367523667,47267281.0944221,0.0,1.0
2009-01-02,11.64,12.1,11.44,11.97,1908400,0.696642481597821,0.724173026403233,0.684672679508511,0.716392655045182,31886909.8379565,0.0,1.0
2009-01-05,11.4,11.98,11.17,11.67,2532000,0.682278719090649,0.716991145149647,0.668513446687943,0.698437951911217,42306463.9015437,0.0,1.0
2009-01-06,12.7,12.89,11.33,11.86,3466100,0.760082432671162,0.771453744656006,0.678089288359391,0.709809263896061,57914073.6686969,0.0,1.0
2009-01-07,11.87,12.66,11.75,12.37,2592800,0.710407754000527,0.7576884722533,0.703225872746941,0.740332259223801,43322353.7140294,0.0,1.0
2009-01-08,11.91,12.11,11.33,11.6,2391700,0.712801714418389,0.724771516507698,0.678089288359391,0.694248521179959,39962231.3243768,0.0,1.0
2009-01-09,12.08,12.585,11.7,11.93,3951400,0.722976046194302,0.753199796469809,0.700233422224614,0.71399869462732,66022812.5831594,0.0,1.0
2009-01-12,10.53,11.99,10.4,11.97,2941500,0.630210080002152,0.717589635254113,0.622429708644101,0.716392655045182,49148682.2932033,0.0,1.0
2009-01-13,10.34,10.63,10.01,10.31,3170300,0.618838768017308,0.636194981046807,0.599088594569947,0.617043297703912,52971636.0612417,0.0,1.0
2009-01-14,9.71,10.11,9.57,10.07,3510700,0.581133891435983,0.605073495614602,0.572755029973466,0.60267953519674,58659282.31404,0.0,1.0
2009-01-15,9.97,10.56,9.0,9.63,4588200,0.596694634152085,0.632005550315549,0.538641094018934,0.576345970600259,76662921.6718257,0.0,1.0
2009-01-16,10.54,10.8,9.53,10.28,3488400,0.630808570106618,0.64636931282272,0.570361069555604,0.615247827390515,58286677.9913684,0.0,1.0
2009-01-20,8.66,10.49,8.59,10.43,5257300,0.518292430467107,0.62781611958429,0.514102999735849,0.624225178957498,87842722.223375,0.0,1.0
2009-01-21,9.97,10.01,8.7,9.02,5357900,0.596694634152085,0.599088594569947,0.520686390884969,0.539838074227865,89523618.8539024,0.0,1.0
2009-01-22,9.31,9.915,8.96,9.35,4200400,0.557194287257364,0.593402938577525,0.536247133601072,0.559588247675225,70183282.3744249,0.0,1.0
2009-01-23,9.84,9.93,8.8,9.01,3058600,0.588914262794034,0.594300673734223,0.526671291929624,0.539239584123399,51105272.7050796,0.0,1.0
2009-01-26,9.81,10.21,9.48,9.94,3332100,0.587118792480638,0.611058396659257,0.567368619033277,0.594899163838689,55675105.9898632,0.0,1.0
2009-01-27,9.71,10.21,9.42,10.01,2423700,0.581133891435983,0.611058396659257,0.563777678406484,0.599088594569947,40496910.1730535,0.0,1.0
2009-01-28,10.45,10.5,9.8,10.21,4696000,0.625422159166428,0.628414609688756,0.586520302376172,0.611058396659257,78464121.0433054,0.0,1.0
2009-01-29,9.47,10.25,9.38,10.1,5254600,0.566770128928811,0.613452357077119,0.561383717988622,0.604475005510137,87797608.695518,0.0,1.0
2009-01-30,8.89,9.76,8.75,9.59,3849300,0.532057702869813,0.58412634195831,0.523678841407297,0.573952010182397,64316852.8816004,0.0,1.0
2009-02-02,8.94,9.08,8.61,8.63,4202300,0.535050153392141,0.543429014854657,0.51529997994478,0.516496960153711,70215028.9310651,0.0,1.0
2009-02-03,8.92,9.11,8.51,8.88,3686300,0.53385317318321,0.545224485168054,0.509315078900125,0.531459212765348,61593332.4961534,0.0,1.0
2009-02-04,8.66,9.34,8.64,8.8,3399500,0.518292430467107,0.55898975757076,0.517095450258176,0.526671291929624,56801273.3148885,0.0,1.0
2009-02-05,7.73,8.53,7.63,8.53,5725800,0.462632850751817,0.510512059109056,0.456647949707163,0.510512059109056,95670754.7422824,0.0,1.0
2009-02-06,7.25,9.17,6.3,7.48,9166500,0.433905325737474,0.548815425794847,0.377048765813254,0.44767059814018,153160427.074842,0.0,1.0
2009-02-09,7.34,7.36,7.01,7.3,3494500,0.439291736677664,0.440488716886595,0.419541563230303,0.436897776259802,58388601.1468974,0.0,1.0
2009-02-10,6.37,7.34,6.26,7.24,6703600,0.381238196544512,0.439291736677664,0.374654805395392,0.433306835633009,112008535.31216,0.0,1.0
2009-02-11,6.52,6.65,6.2,6.42,4622800,0.390215548111494,0.397995919469545,0.371063864768599,0.384230647066839,77241043.1769574,0.0,1.0
2009-02-12,6.47,6.52,5.9,6.44,5484300,0.387223097589167,0.390215548111494,0.353109161634634,0.38542762727577,91635600.3061752,0.0,1.0
2009-02-13,5.87,6.5,5.86,6.39,4498100,0.351313691321238,0.389018567902563,0.350715201216772,0.382435176753443,75157466.5385203,0.0,1.0
2009-02-17,5.32,5.71,5.26,5.71,5586900,0.318396735575636,0.34173784964979,0.314805794948843,0.34173784964979,93349914.3647451,0.0,1.0
2009-02-18,5.43,5.6,5.15,5.6,5160200,0.324980126724757,0.33515445850067,0.308222403799723,0.33515445850067,86220306.0919215,0.0,1.0
2009-02-19,5.11,5.72,5.07,5.5,3795900,0.305828443381861,0.342336339754256,0.303434482963999,0.329169557456015,63424607.5528711,0.0,1.0
2009-02-20,5.58,5.69,4.9,4.96,5631500,0.333957478291739,0.340540869440859,0.293260151188086,0.296851091814879,94095123.0100881,0.0,1.0
2009-02-23,5.21,5.67,5.16,5.61,5371900,0.311813344426516,0.339343889231928,0.308820893904189,0.335752948605135,89757540.8501984,0.0,1.0
2009-02-24,5.66,5.74,5.12,5.21,5943900,0.338745399127463,0.343533319963187,0.306426933486327,0.311813344426516,99314925.2702943,0.0,1.0
2009-02-25,5.47,5.75,5.2,5.59,4624800,0.327374087142619,0.344131810067652,0.311214854322051,0.334555968396204,77274460.6049995,0.0,1.0
2009-02-26,5.17,5.66,5.1,5.61,5231000,0.309419384008654,0.338745399127463,0.305229953277396,0.335752948605135,87403283.0446189,0.0,1.0
2009-02-27,5.22,5.4,4.9,5.09,7922200,0.312411834530981,0.32318465641136,0.293260151188086,0.30463146317293,132369774.218329,0.0,1.0
2009-03-02,4.99,5.37,4.92,5.155,5138800,0.298646562128275,0.321389186097964,0.294457131397017,0.308521648851956,85862739.6118692,0.0,1.0
2009-03-03,5.1,5.57,4.9,5.13,5199600,0.305229953277396,0.333358988187273,0.293260151188086,0.307025423590792,86878629.4243547,0.0,1.0
2009-03-04,5.41,5.6,5.15,5.32,5070200,0.323783146515826,0.33515445850067,0.308222403799723,0.318396735575636,84716521.8300183,0.0,1.0
2009-03-05,4.98,5.25,4.91,5.25,5741200,0.29804807202381,0.314207304844378,0.293858641292552,0.314207304844378,95928068.9382079,0.0,1.0
2009-03-06,4.94,5.13,4.57,5.07,6280600,0.295654111605948,0.307025423590792,0.273509977740725,0.303434482963999,104940749.281215,0.0,1.0
2009-03-09,5.12,5.189,4.68,4.78,4555300,0.306426933486327,0.310556515207139,0.280093368889845,0.2860782699345,76113204.9805299,0.0,1.0
2009-03-10,5.81,5.81,5.1,5.12,7988700,0.347722750694445,0.347722750694445,0.305229953277396,0.306426933486327,133480903.700735,0.0,1.0
2009-03-11,5.46,5.86,5.32,5.82,5860000,0.326775597038153,0.350715201216772,0.318396735575636,0.34832124079891,97913064.1639202,0.0,1.0
2009-03-12,6.0,6.19,5.32,5.44,6864900,0.359094062679289,0.370465374664133,0.318396735575636,0.325578616829222,114703650.883771,0.0,1.0
2009-03-13,5.85,6.05,5.47,6.05,3461800,0.350116711112307,0.362086513201616,0.327374087142619,0.362086513201616,57842226.1984059,0.0,1.0
2009-03-16,5.01,6.1,4.99,6.04,4836800,0.299843542337206,0.365078963723944,0.298646562128275,0.361488023097151,80816707.9774829,0.0,1.0
2009-03-17,5.67,5.67,4.9199,5.03,5734000,0.339343889231928,0.339343889231928,0.294451146495972,0.301040522546137,95807766.1972557,0.0,1.0
2009-03-18,6.0,6.09,5.2,5.51,6114600,0.359094062679289,0.364480473619478,0.311214854322051,0.32976804756048,102167102.753704,0.0,1.0
2009-03-19,5.45,6.28,5.45,6.14,4944700,0.326177106933688,0.375851785604323,0.326177106933688,0.367472924141806,82619578.2203644,0.0,1.0
2009-03-20,5.11,5.52,5.08,5.45,5125400,0.305828443381861,0.330366537664946,0.304032973068465,0.326177106933688,85638842.8439858,0.0,1.0
2009-03-23,6.15,6.16,5.29,5.34,6780200,0.368071414246271,0.368669904350737,0.31660126526224,0.319593715784567,113288422.80618,0.0,1.0
2009-03-24,5.56,6.1,5.5,5.99,5208900,0.332760498082808,0.365078963723944,0.329169557456015,0.358495572574824,87034020.4647515,0.0,1.0
2009-03-25,5.59,5.99,5.1,5.6,6240600,0.334555968396204,0.358495572574824,0.305229953277396,0.33515445850067,104272400.720369,0.0,1.0
2009-03-26,5.74,5.77,5.3,5.61,4518500,0.343533319963187,0.345328790276583,0.317199755366705,0.335752948605135,75498324.3045517,0.0,1.0
2009-03-27,5.45,5.65,5.35,5.65,3762200,0.326177106933688,0.338146909022997,0.320192205889033,0.338146909022997,62861523.8903584,0.0,1.0
2009-03-30,4.99,5.31,4.99,5.29,4238800,0.298646562128275,0.317798245471171,0.298646562128275,0.31660126526224,70824896.9928371,0.0,1.0
2009-03-31,5.48,5.72,5.02,5.12,6849500,0.327972577247084,0.342336339754256,0.300442032441672,0.306426933486327,114446336.687845,0.0,1.0
2009-04-01,5.52,5.63,5.18,5.32,4010500,0.330366537664946,0.336949928814066,0.31001787411312,0.318396735575636,67010297.5818092,0.0,1.0
2009-04-02,5.85,5.91,5.65,5.74,5766500,0.350116711112307,0.3537076517391,0.338146909022997,0.343533319963187,96350799.4029429,0.0,1.0
2009-04-03,6.41,6.43,5.54,5.83,6763300,0.383632156962374,0.384829137171305,0.331563517873877,0.348919730903376,113006045.539222,0.0,1.0
2009-04-06,6.4,6.6,6.11,6.28,4546100,0.383033666857908,0.395003468947218,0.365677453828409,0.375851785604323,75959484.8115355,0.0,1.0
2009-04-07,6.05,6.5,6.04,6.25,4964300,0.362086513201616,0.389018567902563,0.361488023097151,0.374056315290926,82947069.0151791,0.0,1.0
2009-04-08,6.04,6.4,5.94,6.25,4592800,0.361488023097151,0.383033666857908,0.355503122052496,0.374056315290926,76739781.756323,0.0,1.0
2009-04-09,7.08,7.08,6.26,6.37,8803800,0.423730993961561,0.423730993961561,0.374654805395392,0.381238196544512,147100176.499372,0.0,1.0
2009-04-13,6.69,7.05,6.55,6.84,7736800,0.400389879887407,0.421935523648165,0.392011018424891,0.40936723145439,129271978.638809,0.0,1.0
2009-04-14,6.13,6.85,6.13,6.66,7014000,0.36687443403734,0.409965721558855,0.36687443403734,0.398594409574011,117194920.144324,0.0,1.0
2009-04-15,6.74,6.77,6.0,6.11,8225100,0.403382330409735,0.405177800723131,0.359094062679289,0.365677453828409,137430843.695334,0.0,1.0
2009-04-16,6.99,7.23,6.36,6.75,8708000,0.418344583021372,0.432708345528543,0.380639706440046,0.4039808205142,145499481.696146,0.0,1.0
2009-04-17,6.89,7.17,6.55,6.79,8367500,0.412359681976717,0.42911740490175,0.392011018424891,0.406374780932062,139810164.571946,0.0,1.0
2009-04-20,5.91,6.72,5.88,6.55,8821800,0.3537076517391,0.402185350200804,0.351912181425703,0.392011018424891,147400933.351753,0.0,1.0
2009-04-21,6.81,6.93,5.83,5.91,8650000,0.407571761140993,0.414753642394579,0.348919730903376,0.3537076517391,144530376.28292,0.0,1.0
2009-04-22,6.79,7.26,6.62,6.62,8161800,0.406374780932062,0.43450381584194,0.396200449156149,0.396200449156149,136373182.097796,0.0,1.0
2009-04-23,7.01,7.04,6.58,6.76,4913300,0.419541563230303,0.421337033543699,0.393806488738287,0.404579310618666,82094924.6001005,0.0,1.0
2009-04-24,7.35,7.5,6.81,7.08,6482300,0.439890226782129,0.448867578349111,0.407571761140993,0.423730993961561,108310896.89928,0.0,1.0
2009-04-27,6.75,7.22,6.53,7.15,4579500,0.4039808205142,0.432109855424078,0.39081403821596,0.427920424692819,76517555.8598417,0.0,1.0
2009-04-28,6.87,7.14,6.6,6.73,2813000,0.411162701767786,0.427321934588354,0.395003468947218,0.402783840305269,47001612.5414859,0.0,1.0
2009-04-29,7.19,7.25,7.0,7.06,3369300,0.430314385110681,0.433905325737474,0.418943073125837,0.42253401375263,56296670.1514499,0.0,1.0
2009-04-30,7.3,7.64,7.15,7.3,3808700,0.436897776259802,0.457246439811628,0.427920424692819,0.436897776259802,63638479.0923417,0.0,1.0
2009-05-01,7.27,7.54,6.98,7.3,5210400,0.435102305946405,0.451261538766973,0.417746092916906,0.436897776259802,87059083.5357833,0.0,1.0
2009-05-04,8.41,8.43,7.22,7.28,7107800,0.50333017785547,0.504527158064401,0.432109855424078,0.435700796050871,118762197.519507,0.0,1.0
2009-05-05,8.18,8.44,8.0,8.27,5086300,0.489564905452764,0.505125648168867,0.478792083572385,0.494951316392953,84985532.1257589,0.0,1.0
2009-05-06,8.98,9.11,8.36,8.44,6283600,0.537444113810003,0.545224485168054,0.500337727333143,0.505125648168867,104990875.423278,0.0,1.0
2009-05-07,8.23,9.37,8.11,9.03,5658300,0.492557355975092,0.560785227884156,0.485375474721506,0.54043656433233,94542916.5458548,0.0,1.0
2009-05-08,9.45,9.48,8.46,8.55,5859500,0.56557314871988,0.567368619033277,0.506322628377798,0.511709039317987,97904709.8069096,0.0,1.0
2009-05-11,8.82,9.2,8.74,8.74,5361300,0.527868272138555,0.550610896108243,0.523080351302831,0.523080351302831,89580428.4815743,0.0,1.0
2009-05-12,8.63,9.03,8.305,8.93,3691000,0.516496960153711,0.54043656433233,0.497046031758583,0.534451663287675,61671863.4520528,0.0,1.0
2009-05-13,7.7,8.43,7.6,8.36,4272200,0.466822281483076,0.511079458818484,0.460759654450828,0.506835619895911,70467801.7842055,0.1,1.0
2009-05-14,8.01,8.11,7.332,7.58,4496700,0.485616425283044,0.491679052315291,0.444511814004404,0.459547129044378,74170816.9755716,0.0,1.0
2009-05-15,7.77,8.11,7.56,7.91,4656500,0.471066120405649,0.491679052315291,0.458334603637929,0.479553798250796,76806638.0338358,0.0,1.0
2009-05-18,8.85,8.88,7.87,7.95,5267200,0.536542492353925,0.538361280463599,0.477128747437897,0.481978849063695,86879829.0243358,0.0,1.0
2009-05-19,8.81,9.13,8.49,8.77,4584300,0.534117441541026,0.553517848044218,0.514717035037833,0.531692390728126,75615735.1526926,0.0,1.0
2009-05-20,8.97,9.54,8.95,8.99,4505400,0.543817644792622,0.578374618876434,0.542605119386172,0.545030170199072,74314319.1232994,0.0,1.0
2009-05-21,9.25,9.48,8.6789,8.71,4011600,0.560793000482916,0.574737042657085,0.526169337501749,0.528054814508778,66169335.1522679,0.0,1.0
2009-05-22,8.91,9.4,8.84,9.31,2851100,0.540180068573273,0.569886941031287,0.5359362296507,0.564430576702264,47027468.2053623,0.0,1.0
2009-05-26,9.29,9.48,8.73,8.82,6110100,0.563218051295815,0.574737042657085,0.529267339915227,0.53472370424425,100783042.854191,0.0,1.0
2009-05-27,8.75,9.25,8.7,9.21,4333000,0.530479865321677,0.560793000482916,0.527448551805553,0.558367949670017,71470667.3683261,0.0,1.0
2009-05-28,9.04,9.09,8.6,9.0,3085600,0.548061483715195,0.551092797231319,0.521385924773305,0.545636432902296,50895428.3941166,0.0,1.0
2009-05-29,9.45,9.47,8.76,8.89,4618200,0.572918254547411,0.574130779953861,0.531086128024902,0.538967543166824,76174898.6938388,0.0,1.0
2009-06-01,10.13,10.55,9.49,9.65,6013600,0.614144118366696,0.639607151902136,0.57534330536031,0.585043508611907,99191323.6293943,0.0,1.0
2009-06-02,9.91,10.23,9.79,10.14,4185600,0.600806338895751,0.620206745398943,0.593531186457053,0.614750381069921,69039378.1068234,0.0,1.0
2009-06-03,10.16,10.19,9.47,9.79,3407000,0.61596290647637,0.617781694586044,0.574130779953861,0.593531186457053,56196760.6101747,0.0,1.0
2009-06-04,10.81,10.89,10.14,10.25,4266900,0.65536998218598,0.660220083811779,0.614750381069921,0.621419270805393,70380380.9355898,0.0,1.0
2009-06-05,10.71,11.1,10.65,11.05,3977500,0.649307355153733,0.672951600579499,0.645669778934384,0.669920287063375,65606872.711174,0.0,1.0
2009-06-08,10.86,11.03,10.48,10.61,3059900,0.658401295702104,0.668707761656925,0.635363312979563,0.643244728121485,50471519.7508288,0.0,1.0
2009-06-09,10.84,10.97,10.62,10.95,2624600,0.657188770295655,0.665070185437577,0.64385099082471,0.663857660031127,43291464.0145185,0.0,1.0
2009-06-10,10.54,11.08,10.25,11.01,2918000,0.639000889198911,0.671739075173049,0.621419270805393,0.667495236250476,48130950.2378896,0.0,1.0
2009-06-11,10.34,10.8,10.32,10.53,2053600,0.626875635134416,0.654763719482756,0.625663109727966,0.638394626495687,33873104.6636498,0.0,1.0
2009-06-12,10.92,10.92,10.24,10.3,2230400,0.662038871921453,0.662038871921453,0.620813008102168,0.624450584321517,36789332.2174739,0.0,1.0
2009-06-15,9.78,10.7,9.75,10.7,4091400,0.592924923753829,0.648701092450508,0.591106135644154,0.648701092450508,67485596.2314261,0.0,1.0
2009-06-16,9.63,10.05,9.38,9.9,3266100,0.583830983205457,0.609294016740898,0.568674415624838,0.600200076192526,53872685.5969744,0.0,1.0
2009-06-17,9.13,9.75,8.98,9.59,4104100,0.553517848044218,0.591106135644154,0.544423907495847,0.581405932392558,67695076.3781092,0.0,1.0
2009-06-18,9.11,9.26,8.97,9.2,2732200,0.552305322637769,0.56139926318614,0.543817644792622,0.557761686966792,45066272.186416,0.0,1.0
2009-06-19,9.09,9.2799,8.88,9.22,2838900,0.551092797231319,0.562605725965558,0.538361280463599,0.558974212373241,46826235.3085486,0.0,1.0
2009-06-22,8.47,9.05,8.4,8.92,3665600,0.513504509631383,0.54866774641842,0.50926067070881,0.540786331276498,60462238.2426347,0.0,1.0
2009-06-23,8.53,8.79,8.395,8.5,2894300,0.517142085850732,0.532904916134576,0.508957539357197,0.515323297741058,47740030.5940794,0.0,1.0
2009-06-24,8.45,8.9,8.34,8.61,2953100,0.512291984224934,0.539573805870049,0.505623094489461,0.52199218747653,48709907.1787223,0.0,1.0
2009-06-25,8.73,8.73,8.1,8.36,3939200,0.529267339915227,0.529267339915227,0.491072789612067,0.506835619895911,64975133.3711771,0.0,1.0
2009-06-26,9.16,9.22,8.5401,8.71,3184300,0.555336636153893,0.558974212373241,0.517754411180989,0.528054814508778,52523435.5183385,0.0,1.0
2009-06-29,8.98,9.22,8.8497,9.22,2471600,0.544423907495847,0.558974212373241,0.536524304472828,0.558974212373241,40767805.5544784,0.0,1.0
2009-06-30,8.85,9.17,8.815,9.01,2147100,0.536542492353925,0.555942898857117,0.534420572892638,0.546242695605521,35415340.3892298,0.0,1.0
2009-07-01,8.98,9.09,8.92,8.92,1533800,0.544423907495847,0.551092797231319,0.540786331276498,0.540786331276498,25299263.6994088,0.0,1.0
2009-07-02,8.44,9.0,8.32,8.84,3024600,0.511685721521709,0.545636432902296,0.504410569083012,0.5359362296507,49889263.9100483,0.0,1.0
2009-07-06,8.57,8.63,8.27,8.45,2747500,0.519567136663631,0.52320471288298,0.501379255566888,0.512291984224934,45318638.03242,0.0,1.0
2009-07-07,8.05,8.56,8.02,8.5,2447900,0.488041476095943,0.518960873960406,0.486222687986268,0.515323297741058,40376885.9106682,0.0,1.0
2009-07-08,7.77,8.17,7.44,8.1,4050400,0.471066120405649,0.49531662853464,0.451059451199232,0.491072789612067,66809321.7421343,0.0,1.0
2009-07-09,7.55,7.93,7.51,7.91,2148800,0.457728340934704,0.480766323657245,0.455303290121805,0.479553798250796,35443381.0387859,0.0,1.0
2009-07-10,7.49,7.62,7.36,7.46,1755300,0.454090764715355,0.461972179857278,0.446209349573433,0.452271976605681,28952795.3915585,0.0,1.0
2009-07-13,7.86,7.88,7.45,7.58,2797300,0.476522484734672,0.477735010141122,0.451665713902456,0.459547129044378,46140064.1194135,0.0,1.0
2009-07-14,7.9,7.93,7.55,7.89,1847000,0.478947535547571,0.480766323657245,0.457728340934704,0.478341272844346,30465341.0176087,0.0,1.0
2009-07-15,8.29,8.39,7.97,8.0,2641600,0.502591780973337,0.508654408005585,0.483191374470145,0.485010162579819,43571870.5100785,0.0,1.0
2009-07-16,8.39,8.49,8.0001,8.19,1917700,0.508654408005585,0.514717035037833,0.485016225206851,0.49652915394109,31631502.1491436,0.0,1.0
2009-07-17,8.01,8.49,7.97,8.44,1703000,0.485616425283044,0.514717035037833,0.483191374470145,0.511685721521709,28090133.0552179,0.0,1.0
2009-07-20,8.5,8.52,8.06,8.06,1812400,0.515323297741058,0.516535823147507,0.488647738799168,0.488647738799168,29894631.3266453,0.0,1.0
2009-07-21,8.29,8.64,8.13,8.64,1635900,0.502591780973337,0.523810975586204,0.492891577721741,0.523810975586204,26983352.1227428,0.0,1.0
2009-07-22,8.45,8.58,8.16,8.22,1543500,0.512291984224934,0.520173399366856,0.494710365831415,0.498347942050764,25459260.3468754,0.0,1.0
2009-07-23,8.77,8.88,8.45,8.45,2871800,0.531692390728126,0.538361280463599,0.512291984224934,0.512291984224934,47368904.3499559,0.0,1.0
2009-07-24,8.95,9.02,8.65,8.73,1718600,0.542605119386172,0.546848958308746,0.524417238289429,0.529267339915227,28347447.2511436,0.0,1.0
2009-07-27,9.09,9.14,8.81,8.9,1981900,0.551092797231319,0.554124110747443,0.534117441541026,0.539573805870049,32690449.0323761,0.0,1.0
2009-07-28,9.12,9.17,8.95,9.0,1589400,0.552911585340993,0.555942898857117,0.542605119386172,0.545636432902296,26216357.8848875,0.0,1.0
2009-07-29,8.83,9.17,8.7501,9.0,1511400,0.535329966947475,0.555942898857117,0.530485927948709,0.545636432902296,24929786.9052592,0.0,1.0
2009-07-30,9.16,9.35,8.87,9.08,2917600,0.555336636153893,0.566855627515163,0.537755017760374,0.550486534528094,48124352.437994,0.0,1.0
2009-07-31,9.38,9.52,9.17,9.17,2785100,0.568674415624838,0.577162093469984,0.555942898857117,0.555942898857117,45938831.2225998,0.0,1.0
2009-08-03,9.34,9.52,9.21,9.52,2224900,0.566249364811939,0.577162093469984,0.558367949670017,0.577162093469984,36698612.4689104,0.0,1.0
2009-08-04,10.14,10.335,9.28,9.3,5506400,0.614750381069921,0.626572503782804,0.56261178859259,0.56382431399904,90825313.3618626,0.0,1.0
2009-08-05,10.95,10.99,10.11,10.11,4206300,0.663857660031127,0.666282710844026,0.612931592960246,0.612931592960246,69380814.2514171,0.0,1.0
2009-08-06,10.99,11.51,10.98,11.09,3519600,0.666282710844026,0.697808371411714,0.665676448140801,0.672345337876274,58054041.2807664,0.0,1.0
2009-08-07,12.09,12.43,11.06,11.14,5046400,0.732971608198751,0.753584540108394,0.6705265497666,0.675376651392398,83237843.4820035,0.0,1.0
2009-08-10,11.32,12.04,11.2997,12.01,3373900,0.686289380050444,0.729940294682627,0.685058666762897,0.728121506572953,55650792.6688196,0.0,1.0
2009-08-11,10.93,11.33,10.755,11.33,2781600,0.662645134624678,0.686895642753669,0.652035537318244,0.686895642753669,45881100.4735139,0.0,1.0
2009-08-12,11.36,11.49,10.9,10.96,3103200,0.688714430863343,0.696595846005265,0.660826346515003,0.664463922734352,51185731.5895198,0.0,1.0
2009-08-13,11.5,11.77,11.33,11.57,1981700,0.69720210870849,0.713571201695559,0.686895642753669,0.701445947631063,32687150.1324283,0.0,1.0
2009-08-14,11.29,11.44,11.09,11.4,2589200,0.684470591940769,0.693564532489141,0.672345337876274,0.691139481676242,42707558.7237642,0.0,1.0
2009-08-17,10.53,10.99,10.49,10.99,3028600,0.638394626495687,0.666282710844026,0.635969575682788,0.666282710844026,49955241.9090035,0.0,1.0
2009-08-18,10.63,10.79,10.51,10.6,1896400,0.644457253527934,0.654157456779531,0.637182101089237,0.64263846541826,31280169.3047066,0.0,1.0
2009-08-19,10.69,10.79,10.32,10.34,2696700,0.654157456779531,0.660276796880368,0.631515898406432,0.632739766426599,44068477.2469325,0.1,1.0
2009-08-20,11.26,11.26,10.6,10.7,2490400,0.689037695354305,0.689037695354305,0.648650050688777,0.654769390789614,40697198.7005454,0.0,1.0
2009-08-21,11.95,12.06,11.41,11.46,3605900,0.731261142050083,0.737992416161005,0.698216705505561,0.70127637555598,58926288.4654259,0.0,1.0
2009-08-24,12.13,12.43,12.01,12.12,3693000,0.742275954231591,0.760633974534104,0.734932746110586,0.741664020221507,60349644.5555389,0.0,1.0
2009-08-25,12.3,12.5,12.09,12.17,2805100,0.752678832403015,0.76491751260469,0.739828218191256,0.744723690271926,45839910.0846851,0.0,1.0
2009-08-26,12.46,12.62,12.16,12.27,2457600,0.762469776564355,0.772260720725695,0.744111756261842,0.750843030372763,40161193.1924431,0.0,1.0
2009-08-27,12.55,12.63,12.12,12.4,2365300,0.767977182655109,0.772872654735779,0.741664020221507,0.758798172503852,38652860.6193383,0.0,1.0
2009-08-28,12.56,12.72,12.34,12.68,2266000,0.768589116665192,0.778380060826532,0.75512656844335,0.775932324786197,37030136.6268214,0.0,1.0
2009-08-31,12.17,12.51,12.09,12.32,2963600,0.744723690271926,0.765529446614774,0.739828218191256,0.753902700423182,48430058.6528013,0.0,1.0
2009-09-01,11.53,12.28,11.5,12.12,4078300,0.705559913626566,0.751454964382847,0.703724111596315,0.741664020221507,66646075.1126061,0.0,1.0
2009-09-02,11.36,11.56,11.31,11.42,3439500,0.695157035455142,0.707395715656817,0.692097365404723,0.698828639515645,56207041.0096876,0.0,1.0
2009-09-03,11.65,11.65,11.1,11.46,3093200,0.712903121747571,0.712903121747571,0.679246751192965,0.70127637555598,50547934.075059,0.0,1.0
2009-09-04,11.63,11.66,11.44,11.59,3680200,0.711679253727403,0.713515055757655,0.700052507535812,0.709231517687068,60140471.6743283,0.0,1.0
2009-09-08,12.31,12.31,11.71,11.72,2449800,0.753290766413099,0.753290766413099,0.716574725808073,0.717186659818157,40033728.4679554,0.0,1.0
2009-09-09,12.68,12.68,12.16,12.16,2312200,0.775932324786197,0.775932324786197,0.744111756261842,0.744111756261842,37785119.994941,0.0,1.0
2009-09-10,13.36,13.39,12.47,12.58,2539200,0.817543837471892,0.819379639502144,0.763081710574439,0.76981298468536,41494670.310161,0.0,1.0
2009-09-11,13.07,13.74,12.99,13.42,3546100,0.799797751179464,0.840797329855075,0.794902279098794,0.821215441532395,57949058.9110199,0.0,1.0
2009-09-14,13.56,13.56,12.83,12.94,2234800,0.829782517673568,0.829782517673568,0.785111334937454,0.791842609048375,36520277.7288704,0.0,1.0
2009-09-15,14.21,14.411,13.46,13.57,4578200,0.869558228329011,0.881858101931695,0.82366317757273,0.830394451683651,74815256.6217624,0.0,1.0
2009-09-16,15.46,15.54,14.14,14.3,5743100,0.94604997958948,0.95094545167015,0.865274690258425,0.875065634419765,93851622.9750652,0.0,1.0
2009-09-17,14.8,15.91,14.59,15.5,5989600,0.905662334923953,0.973587010043249,0.892811720712194,0.948497715629815,97879835.1015044,0.0,1.0
2009-09-18,14.99,15.25,14.43,14.85,3227100,0.917289081115544,0.933199365377722,0.883020776550854,0.908722004974372,52736078.5120985,0.0,1.0
2009-09-21,14.53,14.98,14.5,14.74,3063400,0.889140116651691,0.91667714710546,0.88730431462144,0.90199073086345,50060953.4609905,0.0,1.0
2009-09-22,15.27,15.32,14.65,14.74,2551300,0.934423233397889,0.937482903448308,0.896483324772696,0.90199073086345,41692404.0494304,0.0,1.0
2009-09-23,14.61,15.33,14.61,15.32,2935600,0.894035588732361,0.938094837458392,0.894035588732361,0.937482903448308,47972492.975153,0.0,1.0
2009-09-24,13.87,14.89,13.74,14.81,3288600,0.848752471986164,0.911169741014706,0.840797329855075,0.906274268934037,53741088.8397902,0.0,1.0
2009-09-25,13.8,13.96,13.56,13.8,2986000,0.844468933915578,0.854259878076918,0.829782517673568,0.844468933915578,48796111.1949199,0.0,1.0
2009-09-28,14.28,14.35,13.8,13.8,2745400,0.873841766399598,0.878125304470184,0.844468933915578,0.844468933915578,44864314.6934136,0.0,1.0
2009-09-29,14.68,14.76,14.21,14.33,3597300,0.898319126802948,0.903214598883618,0.869558228329011,0.876901436450016,58785750.4358625,0.0,1.0
2009-09-30,14.75,14.91,14.39,14.78,5762600,0.902602664873534,0.912393609034874,0.880573040510519,0.904438466903785,94170284.7862845,0.0,1.0
2009-10-01,13.95,14.7,13.92,14.67,4725200,0.853647944066834,0.899542994823115,0.851812142036583,0.897707192792864,77217476.4294158,0.0,1.0
2009-10-02,14.09,14.52,13.5,13.7,3908300,0.862215020208006,0.888528182641608,0.826110913613065,0.83834959381474,63867997.7840273,0.0,1.0
2009-10-05,14.36,14.49,13.7,13.78,3162200,0.878737238480268,0.886692380611356,0.83834959381474,0.84324506589541,51675506.6378351,0.0,1.0
2009-10-06,14.55,15.05,14.3,14.5,3072700,0.890363984671859,0.920960685176047,0.875065634419765,0.88730431462144,50212930.6324951,0.0,1.0
2009-10-07,14.52,14.6943,14.19,14.4,2387900,0.888528182641608,0.899194192437368,0.868334360308844,0.881184974520603,39022181.4877258,0.0,1.0
2009-10-08,15.15,15.32,14.71,14.72,2902800,0.927080025276884,0.937482903448308,0.900154928833199,0.900766862843283,47436487.4670507,0.0,1.0
2009-10-09,15.39,15.5,14.96,15.0,2450800,0.941766441518894,0.948497715629815,0.915453279085293,0.917901015125628,40050070.0993,0.0,1.0
2009-10-12,15.47,15.67,15.35,15.58,1088500,0.946661913599564,0.958900593801239,0.939318705478559,0.953393187710485,17787865.7185768,0.0,1.0
2009-10-13,15.3,15.52,15.07,15.4,1954200,0.93625903542814,0.949721583649983,0.922184553196214,0.942378375528978,31934815.9735809,0.0,1.0
2009-10-14,15.96,16.05,15.18,15.18,3331700,0.976646680093668,0.982154086184422,0.928915827307135,0.928915827307135,54445413.1507417,0.0,1.0
2009-10-15,15.68,15.92,15.59,15.92,2553100,0.959512527811323,0.974198944053333,0.954005121720569,0.974198944053333,41721818.9858506,0.0,1.0
2009-10-16,15.07,15.52,15.06,15.41,3069500,0.922184553196214,0.949721583649983,0.92157261918613,0.942990309539062,50160637.4121925,0.0,1.0
2009-10-19,15.25,15.52,15.22,15.34,3416900,0.933199365377722,0.949721583649983,0.93136356334747,0.938706771468475,55837720.1413,0.0,1.0
2009-10-20,14.82,15.28,14.75,15.28,2091200,0.90688620294412,0.935035167407973,0.902602664873534,0.935035167407973,34173619.4677885,0.0,1.0
2009-10-21,14.63,15.27,14.56,14.75,2446400,0.895259456752529,0.934423233397889,0.890975918681943,0.902602664873534,39978166.9213838,0.0,1.0
2009-10-22,14.86,14.89,14.27,14.63,2025200,0.909333938984455,0.911169741014706,0.873229832389514,0.895259456752529,33095071.7990462,0.0,1.0
2009-10-23,14.41,14.94,14.36,14.75,2105900,0.881796908530686,0.914229411065125,0.878737238480268,0.902602664873534,34413841.4485539,0.0,1.0
2009-10-26,14.19,14.81,14.16,14.56,2373300,0.868334360308844,0.906274268934037,0.866498558278593,0.890975918681943,38783593.6700949,0.0,1.0
2009-10-27,13.76,14.31,13.73,14.25,2568700,0.842021197875243,0.875677568429849,0.840185395844991,0.872005964369346,41976748.4348261,0.0,1.0
2009-10-28,12.68,13.71,12.61,13.58,7073700,0.775932324786197,0.838961527824824,0.771648786715611,0.831006385693735,115595797.642165,0.0,1.0
2009-10-29,13.18,13.33,12.71,12.76,6132100,0.806529025290385,0.815708035441641,0.777768126816449,0.780827796866867,100208517.568107,0.0,1.0
2009-10-30,12.35,12.93,12.01,12.85,9315300,0.755738502453434,0.791230675038291,0.734932746110586,0.786335202957621,152227198.464179,0.0,1.0
2009-11-02,12.29,12.61,11.8,12.41,5267600,0.752066898392931,0.771648786715611,0.722082131898827,0.759410106513936,86081177.2707167,0.0,1.0
2009-11-03,12.58,12.61,12.01,12.11,3964500,0.76981298468536,0.771648786715611,0.734932746110586,0.741052086211423,64786397.4655928,0.0,1.0
2009-11-04,12.63,12.91,12.54,12.7,5884000,0.772872654735779,0.790006807018124,0.767365248645025,0.777156192806365,96154158.8315166,0.0,1.0
2009-11-05,12.77,12.95,12.5,12.73,3510500,0.781439730876951,0.792454543058459,0.76491751260469,0.778991994836616,57367296.8351528,0.0,1.0
2009-11-06,12.55,12.79,12.35,12.51,2761000,0.767977182655109,0.782663598897119,0.755738502453434,0.765529446614774,45119244.1423891,0.0,1.0
2009-11-09,13.34,13.385,12.67,12.79,3461600,0.816319969451725,0.819073672497102,0.775320390776114,0.782663598897119,56568191.0624028,0.0,1.0
2009-11-10,13.22,13.38,13.07,13.29,3397400,0.80897676133072,0.81876770549206,0.799797751179464,0.813260299401306,55519058.3300807,0.0,1.0
2009-11-11,13.5,13.6,13.19,13.29,2384000,0.826110913613065,0.832230253713902,0.807140959300469,0.813260299401306,38958449.1254819,0.0,1.0
2009-11-12,13.28,13.67,13.24,13.38,2064900,0.812648365391222,0.836513791784489,0.810200629350887,0.81876770549206,33743834.563426,0.0,1.0
2009-11-13,13.48,13.61,13.17,13.39,2032700,0.824887045592897,0.832842187723986,0.805917091280301,0.819379639502144,33217634.0341305,0.0,1.0
2009-11-16,14.01,14.33,13.58,13.71,2397100,0.857319548127336,0.876901436450016,0.831006385693735,0.838961527824824,39172524.496096,0.0,1.0
2009-11-17,13.74,14.09,13.74,13.85,2089600,0.840797329855075,0.862215020208006,0.840797329855075,0.847528603965996,34147472.8576372,0.0,1.0
2009-11-18,13.77,13.8,13.4,13.69,2091400,0.848752471986164,0.85060160591206,0.825946486900116,0.843821448183775,33930479.0860974,0.1,1.0
2009-11-19,13.11,13.63,13.05,13.63,2483300,0.808071525616456,0.840123180331983,0.804373257764665,0.840123180331983,40288590.7595418,0.0,1.0
2009-11-20,13.38,13.43,13.03,13.23,2312700,0.824713730949519,0.827795620826012,0.803140501814068,0.81546806132004,37520808.54089,0.0,1.0
2009-11-23,13.6,13.9,13.46,13.69,1958300,0.838274046406088,0.856765385665045,0.829644754751907,0.843821448183775,31771089.7935854,0.0,1.0
2009-11-24,13.11,13.47,12.84,13.47,2650200,0.808071525616456,0.830261132727206,0.791429320283395,0.830261132727206,42996344.8761477,0.0,1.0
2009-11-25,13.29,13.44,13.1,13.11,966700,0.819166329171831,0.82841199880131,0.807455147641158,0.808071525616456,15683558.4453143,0.0,1.0
2009-11-27,12.85,13.12,12.68,12.8,847500,0.792045698258693,0.808687903591755,0.781567272678617,0.7889638083822,13749680.1307581,0.0,1.0
2009-11-30,13.51,13.54,12.83,12.83,2621600,0.8327266446284,0.834575778554296,0.790812942308096,0.790812942308096,42532343.8711452,0.0,1.0
2009-12-01,13.86,13.95,13.52,13.67,2788400,0.854299873763851,0.859847275541538,0.833343022603699,0.842588692233178,45238475.6066147,0.0,1.0
2009-12-02,14.23,14.31,13.77,13.77,2738600,0.877105858849899,0.882036882652288,0.848752471986164,0.848752471986164,44430529.8007011,0.0,1.0
2009-12-03,14.15,14.69,14.09,14.25,3173800,0.87217483504751,0.905459245713634,0.868476567195719,0.878338614800496,51491132.5061949,0.0,1.0
2009-12-04,14.78,14.81,14.41,14.41,3662300,0.911006647491322,0.912855781417217,0.888200662405274,0.888200662405274,59416464.3573752,0.0,1.0
2009-12-07,14.6,14.84,14.48,14.69,2723000,0.899911843935947,0.914704915343113,0.892515308232364,0.905459245713634,44177438.343427,0.0,1.0
2009-12-08,14.66,14.83,14.36,14.39,2396700,0.903610111787739,0.914088537367815,0.885118772528781,0.886967906454677,38883608.6954431,0.0,1.0
2009-12-09,14.71,14.84,14.54,14.74,1809100,0.906692001664232,0.914704915343113,0.896213576084155,0.908541135590127,29350497.1381174,0.0,1.0
2009-12-10,14.62,14.81,14.5,14.79,2411000,0.901144599886544,0.912855781417217,0.893748064182961,0.91162302546662,39115609.1979444,0.0,1.0
2009-12-11,14.85,14.89,14.6,14.65,1274200,0.915321293318412,0.917786805219606,0.899911843935947,0.90299373381244,20672380.4396602,0.0,1.0
2009-12-14,15.35,15.39,14.68,14.91,2062200,0.946140192083342,0.948605703984536,0.904842867738336,0.919019561170203,33456743.7942766,0.0,1.0
2009-12-15,15.19,15.39,15.04,15.13,2734700,0.936278144478564,0.948605703984536,0.927032474849085,0.932579876626773,44367256.9363826,0.0,1.0
2009-12-16,15.27,15.48,15.19,15.24,2047300,0.941209168280953,0.954153105762223,0.936278144478564,0.939360034355057,33215009.0049571,0.0,1.0
2009-12-17,15.14,15.29,15.07,15.16,1823300,0.933196254602071,0.94244192423155,0.928881608774981,0.934429010552668,29580875.2594824,0.0,1.0
2009-12-18,15.42,15.48,15.01,15.2,2802700,0.950454837910432,0.954153105762223,0.925183340923189,0.936894522453863,45470476.109116,0.0,1.0
2009-12-21,15.62,15.92,15.38,15.43,2101200,0.962782397416403,0.981273736675361,0.947989326009237,0.95107121588573,34089472.4374619,0.0,1.0
2009-12-22,15.87,15.92,15.58,15.58,2280500,0.978191846798868,0.981273736675361,0.960316885515209,0.960316885515209,36998401.8149781,0.0,1.0
2009-12-23,16.26,16.37,15.83,15.83,1610200,1.00223058783551,1.0090107455638,0.975726334897674,0.975726334897674,26123581.0578724,0.0,1.0
2009-12-24,16.66,16.68,16.35,16.37,526500,1.02688570684746,1.02811846279805,1.0077779896132,1.0090107455638,8541836.68300193,0.0,1.0
2009-12-28,16.73,17.09,16.67,16.67,1468800,1.03120035267455,1.0533899597853,1.02750208482276,1.02750208482276,23829534.1310413,0.0,1.0
2009-12-29,16.03,16.84,15.99,16.77,2085400,0.994217674156632,1.04445574752325,0.9917367816447,1.04011418562737,33623383.3585355,0.1,1.0
2009-12-30,15.94,16.03,15.66,15.99,2001800,0.988635666004786,0.994217674156632,0.971269418421264,0.9917367816447,32275481.3499168,0.0,1.0
2009-12-31,15.92,16.33,15.89,16.03,1705200,0.98739521974882,1.01282436799612,0.985534550364871,0.994217674156632,27493331.4006784,0.0,1.0
2010-01-04,15.96,16.35,15.81,16.15,1938700,0.989876112260752,1.01406481425209,0.980572765341008,1.00166035169243,31258105.5515454,0.0,1.0
2010-01-05,16.36,16.37,15.89,16.07,2070700,1.01468503738007,1.01530526050805,0.985534550364871,0.996698566668564,33386371.8809434,0.0,1.0
2010-01-06,16.65,16.89,16.36,16.36,3797300,1.03267150809157,1.04755686316316,1.01468503738007,1.01468503738007,61224740.3986609,0.0,1.0
2010-01-07,17.26,17.36,16.43,16.59,3902600,1.07050511889853,1.07670735017836,1.01902659927595,1.02895016932368,62922516.4932488,0.0,1.0
2010-01-08,16.86,17.21,16.6,17.1,3825200,1.04569619377921,1.06740400325862,1.02957039245166,1.06058154885081,61674578.5091928,0.0,1.0
2010-01-11,16.99,17.11,16.86,17.06,1314000,1.05375909444299,1.06120177197879,1.04569619377921,1.05810065633887,21185923.9153715,0.0,1.0
2010-01-12,16.55,17.21,16.48,16.85,2220200,1.02646927681174,1.06740400325862,1.02212771491586,1.04507597065123,35796794.7312846,0.0,1.0
2010-01-13,17.01,17.04,16.59,16.59,1609900,1.05499954069896,1.05686021008291,1.02895016932368,1.02895016932368,25956787.6037721,0.0,1.0
2010-01-14,16.82,17.11,16.75,16.91,2133000,1.04321530126728,1.06120177197879,1.0388737393714,1.04879730941913,34390849.0955004,0.0,1.0
2010-01-15,16.43,16.81,16.23,16.63,2280800,1.01902659927595,1.0425950781393,1.00662213671629,1.03143106183561,36773862.4552353,0.0,1.0
2010-01-19,16.94,16.97,16.53,16.57,2030400,1.05065797880308,1.05251864818703,1.02522883055578,1.02770972306771,32736605.7212863,0.0,1.0
2010-01-20,16.65,16.87,16.47,16.8,1804200,1.03267150809157,1.0463164169072,1.02150749178788,1.04197485501132,29089531.1477271,0.0,1.0
2010-01-21,15.8,16.63,15.78,16.52,4178000,0.979952542213025,1.03143106183561,0.978712095957059,1.0246086074278,67362853.9714018,0.0,1.0
2010-01-22,15.33,16.13,15.26,15.8,2891800,0.950802055197827,1.00041990543646,0.946460493301947,0.979952542213025,46625155.8435854,0.0,1.0
2010-01-25,15.54,15.65,15.2,15.59,1865700,0.963826740885468,0.970649195293281,0.942739154534049,0.966927856525383,30081109.7784692,0.0,1.0
2010-01-26,15.42,15.79,15.38,15.53,1704500,0.956384063349673,0.979332319085042,0.953903170837742,0.963206517757486,27482045.1398407,0.0,1.0
2010-01-27,15.56,15.59,15.01,15.38,2567300,0.965067187141434,0.966927856525383,0.930954915102373,0.953903170837742,41393167.7838152,0.0,1.0
2010-01-28,15.48,15.72,15.25,15.68,1780500,0.960105402117571,0.974990757189161,0.945840270173964,0.97250986467723,28707410.6022214,0.0,1.0
2010-01-29,15.36,15.76,15.22,15.57,2357500,0.952662724581776,0.977471649701093,0.943979600790015,0.965687410269417,38010514.1784538,0.0,1.0
2010-02-01,15.74,15.74,15.34,15.43,1289900,0.976231203445127,0.976231203445127,0.95142227832581,0.957004286477656,20797354.0779587,0.0,1.0
2010-02-02,16.26,16.37,15.51,15.71,2619100,1.00848280610024,1.01530526050805,0.96196607150152,0.974370534061178,42228351.0858062,0.0,1.0
2010-02-03,15.93,16.09,15.66,15.99,2356200,0.988015442876803,0.99793901292453,0.971269418421264,0.9917367816447,37989553.9797552,0.0,1.0
2010-02-04,15.26,15.76,15.2,15.73,3633400,0.946460493301947,0.977471649701093,0.942739154534049,0.975610980317144,58582143.0396581,0.0,1.0
2010-02-05,15.69,15.78,15.11,15.43,3521800,0.973130087805212,0.978712095957059,0.937157146382203,0.957004286477656,56782790.5975307,0.0,1.0
2010-02-08,15.21,15.81,15.15,15.63,1807900,0.943359377662032,0.980572765341008,0.939638038894134,0.969408749037315,29149187.0978692,0.0,1.0
2010-02-09,15.48,15.56,15.1,15.42,2638300,0.960105402117571,0.965067187141434,0.93653692325422,0.956384063349673,42537917.0973551,0.0,1.0
2010-02-10,15.44,15.66,15.1,15.49,1678300,0.957624509605639,0.971269418421264,0.93653692325422,0.960725625245554,27059616.5199147,0.0,1.0
2010-02-11,15.53,15.56,15.16,15.38,1640100,0.963206517757486,0.965067187141434,0.940258262022117,0.953903170837742,26443709.1427707,0.0,1.0
2010-02-12,15.87,15.9,15.35,15.61,2537400,0.984294104108905,0.986154773492854,0.952042501453793,0.968168302781349,40911083.213747,0.0,1.0
2010-02-16,16.64,16.65,16.08,16.08,2247500,1.03205128496359,1.03267150809157,0.997318789796547,0.997318789796547,36236958.9039554,0.0,1.0
2010-02-17,16.71,17.06,16.535,16.65,2053400,1.03639284685947,1.05810065633887,1.02553894211977,1.03267150809157,33107440.0059542,0.0,1.0
2010-02-18,16.89,16.99,16.57,16.73,2158200,1.04755686316316,1.05375909444299,1.02770972306771,1.03763329311544,34797154.4856582,0.0,1.0
2010-02-19,16.65,16.88,16.59,16.8,3038400,1.03267150809157,1.04693664003518,1.02895016932368,1.04197485501132,48988821.3275989,0.0,1.0
2010-02-22,16.63,16.775,16.48,16.64,3295500,1.03143106183561,1.04042429719136,1.02212771491586,1.03205128496359,53134103.7009943,0.0,1.0
2010-02-23,16.57,16.7,16.45,16.5,2718700,1.02770972306771,1.03577262373149,1.02026704553191,1.02336816117183,43834224.7707157,0.0,1.0
2010-02-24,16.73,16.88,16.55,16.61,2077200,1.03763329311544,1.04693664003518,1.02646927681174,1.03019061557964,33491172.8744365,0.0,1.0
2010-02-25,16.84,16.87,16.34,16.44,1479600,1.04445574752325,1.0463164169072,1.0134445911241,1.01964682240393,23855930.7649799,0.0,1.0
2010-02-26,16.69,16.94,16.66,16.78,2170300,1.03515240060351,1.05065797880308,1.03329173121956,1.04073440875535,34992245.5658527,0.0,1.0
2010-03-01,16.75,16.83,16.59,16.76,1053200,1.0388737393714,1.04383552439527,1.02895016932368,1.03949396249939,16980985.5918336,0.0,1.0
2010-03-02,16.97,17.03,16.74,16.8,1230400,1.05251864818703,1.05623998695492,1.03825351624342,1.04197485501132,19838021.9067527,0.0,1.0
2010-03-03,16.9,17.1,16.86,16.96,1344900,1.04817708629115,1.06058154885081,1.04569619377921,1.05189842505904,21684131.7152078,0.0,1.0
2010-03-04,16.94,17.02,16.81,16.9,978800,1.05065797880308,1.05561976382694,1.0425950781393,1.04817708629115,15781417.2970819,0.0,1.0
2010-03-05,17.6,17.65,16.95,17.11,1542500,1.09159270524995,1.09469382088987,1.05127820193106,1.06120177197879,24870081.9173977,0.0,1.0
2010-03-08,17.91,18.01,17.33,17.6,1154900,1.11081962221742,1.11702185349725,1.07484668079441,1.09159270524995,18620718.0592561,0.0,1.0
2010-03-09,17.89,18.28,17.66,17.75,2155400,1.10957917596146,1.13376787795279,1.09531404401785,1.1008960521697,34752009.4423071,0.0,1.0
2010-03-10,17.94,18.0,17.77,17.84,2151400,1.11268029160137,1.11640163036927,1.10213649842566,1.10647806032154,34687516.5232346,0.0,1.0
2010-03-11,17.77,17.88,17.62,17.86,1240000,1.10213649842566,1.10895895283347,1.09283315150592,1.10771850657751,19992804.9125271,0.0,1.0
2010-03-12,17.75,17.96,17.59,17.92,1831000,1.1008960521697,1.11392073785734,1.09097248212197,1.11143984534541,29521633.7055137,0.0,1.0
2010-03-15,17.75,17.95,17.4,17.73,1628800,1.1008960521697,1.11330051472935,1.07918824269029,1.09965560591373,26261516.6463904,0.0,1.0
2010-03-16,17.92,17.94,17.63,17.76,2621500,1.11143984534541,1.11268029160137,1.0934533746339,1.10151627529768,42267046.8372497,0.0,1.0
2010-03-17,18.35,18.44,17.91,17.94,1753900,1.13810943984867,1.14369144800052,1.11081962221742,1.11268029160137,28278532.6903882,0.0,1.0
2010-03-18,18.25,18.42,18.15,18.33,1957800,1.13190720856884,1.14245100174455,1.12570497728901,1.13686899359271,31566059.2401175,0.0,1.0
2010-03-19,17.95,18.31,17.91,18.31,3111000,1.11330051472935,1.13562854733674,1.11081962221742,1.13562854733674,50159367.8087678,0.0,1.0
2010-03-22,18.11,18.16,17.685,17.76,1686700,1.12322408477708,1.126325200417,1.09686460183781,1.10151627529768,27195051.6499674,0.0,1.0
2010-03-23,18.27,18.33,17.94,18.15,1726200,1.13314765482481,1.13686899359271,1.11268029160137,1.12570497728901,27831919.2258099,0.0,1.0
2010-03-24,18.5,18.62,18.12,18.18,2858200,1.14741278676841,1.15485546430421,1.12384430790506,1.12756564667296,46083415.3233752,0.0,1.0
2010-03-25,18.77,19.17,18.56,18.56,2835100,1.16415881122395,1.18896773634327,1.15113412553631,1.15113412553631,45710968.7157305,0.0,1.0
2010-03-26,18.66,18.91,18.38,18.79,2487500,1.15733635681614,1.17284193501572,1.13997010923262,1.16539925747992,40106534.0483156,0.0,1.0
2010-03-29,18.38,18.8,18.34,18.8,2342100,1.13997010923262,1.1660194806079,1.13748921672069,1.1660194806079,37762216.440024,0.0,1.0
2010-03-30,18.48,18.54,18.33,18.39,1822800,1.14617234051245,1.14989367928035,1.13686899359271,1.1405903323606,29389423.2214148,0.0,1.0
2010-03-31,18.41,18.64,18.29,18.39,2109800,1.14183077861657,1.15609591056018,1.13438810108077,1.1405903323606,34016790.1648788,0.0,1.0
2010-04-01,18.6,18.67,18.39,18.62,1622600,1.15361501804824,1.15795657994412,1.1405903323606,1.15485546430421,26161552.6218279,0.0,1.0
2010-04-05,19.43,19.44,18.59,18.71,1734000,1.20509353767083,1.20571376079881,1.15299479492026,1.16043747245606,27957680.4180016,0.0,1.0
2010-04-06,20.17,20.17,19.18,19.56,2941000,1.25099004914156,1.25099004914156,1.18958795947125,1.21315643833461,47418418.7481794,0.0,1.0
2010-04-07,19.5,20.23,19.3175,20.09,2256700,1.20943509956671,1.25471138790946,1.19811602748102,1.2460282641177,36385292.6178225,0.0,1.0
2010-04-08,19.52,19.53,19.275,19.4,1949500,1.21067554582267,1.21129576895066,1.19548007918709,1.20323286828688,31432236.4330417,0.0,1.0
2010-04-09,19.92,20.05,19.43,19.54,1677800,1.23548447094199,1.24354737160577,1.20509353767083,1.21191599207864,27051554.9050307,0.0,1.0
2010-04-12,19.75,20.04,19.66,20.01,1400300,1.22494067776628,1.24292714847779,1.21935866961443,1.24106647909384,22577358.6443643,0.0,1.0
2010-04-13,20.42,20.49,19.7,19.72,1505900,1.26649562734114,1.27083718923702,1.22183956212637,1.22308000838233,24279971.7078827,0.0,1.0
2010-04-14,20.4,20.57,20.3,20.54,2021000,1.26525518108517,1.27579897426088,1.25905294980534,1.27393830487693,32585047.3614656,0.0,1.0
2010-04-15,19.69,20.41,19.69,20.23,2112800,1.22121933899838,1.26587540421315,1.22121933899838,1.25471138790946,34065159.8541834,0.0,1.0
2010-04-16,19.19,19.785,19.12,19.66,3299300,1.19020818259924,1.22711145871422,1.18586662070336,1.21935866961443,53195371.9741134,0.0,1.0
2010-04-19,19.39,19.43,18.53,19.04,1772400,1.2026126451589,1.20509353767083,1.14927345615236,1.18090483567949,28576812.4410991,0.0,1.0
2010-04-20,19.95,20.0,19.3,19.52,1575600,1.23734514032594,1.24044625596585,1.19703063700705,1.21067554582267,25403760.822724,0.0,1.0
2010-04-21,20.52,20.86,19.83,19.88,2192300,1.27269785862097,1.29378544497239,1.22990246279014,1.23300357843006,35346956.6207525,0.0,1.0
2010-04-22,21.36,21.45,20.18,20.34,2036100,1.32479660137153,1.33037860952338,1.25161027226955,1.26153384231727,32828508.1309649,0.0,1.0
2010-04-23,22.11,22.19,21.1,21.35,3837400,1.37131333597025,1.37627512099412,1.30867080004398,1.32417637824355,61871281.9123642,0.0,1.0
2010-04-26,22.14,22.35,21.47,21.47,2439900,1.3731740053542,1.38619869104184,1.33161905577934,1.33161905577934,39339068.3113507,0.0,1.0
2010-04-27,21.67,22.28,21.64,22.0,3247300,1.344023518339,1.38185712914596,1.34216284895505,1.36449088156244,52356964.0261689,0.0,1.0
2010-04-28,21.83,22.15,21.62,21.85,2910900,1.35394708838673,1.37379422848218,1.34092240269909,1.3551875346427,46933109.5321574,0.0,1.0
2010-04-29,23.13,23.3,21.71,22.0,3910300,1.43457609502451,1.44511988820022,1.34650441085093,1.36449088156244,63046665.3624636,0.0,1.0
2010-04-30,22.41,23.07,21.83,22.1,4205600,1.38992002980974,1.43085475625661,1.35394708838673,1.37069311284227,67807855.1130032,0.0,1.0
2010-05-03,23.68,24.04,22.51,22.57,4808700,1.46868836706357,1.49101639967096,1.39612226108957,1.39984359985747,77531774.9861849,0.0,1.0
2010-05-04,23.84,24.04,23.21,23.33,4232100,1.4786119371113,1.49101639967096,1.43953788004837,1.44698055758417,68235120.7018596,0.0,1.0
2010-05-05,23.32,24.2095,22.91,23.33,3066000,1.44636033445619,1.50152918169027,1.42093118620889,1.44698055758417,49433822.4692,0.0,1.0
2010-05-06,22.11,23.52,20.28,23.17,4310600,1.37131333597025,1.45876479701584,1.25781250354938,1.43705698753644,69500794.2386609,0.0,1.0
2010-05-07,21.23,22.61,20.91,22.03,3446900,1.31673370070775,1.4023244923694,1.2968865606123,1.36635155094639,55575160.6878951,0.0,1.0
2010-05-10,22.42,22.72,21.94,22.49,4080000,1.39054025293772,1.40914694677721,1.36076954279454,1.3948818148336,65782777.4541216,0.0,1.0
2010-05-11,22.35,22.92,22.0,22.13,3806000,1.38619869104184,1.42155140933687,1.36449088156244,1.37255378222622,61365012.4976438,0.0,1.0
2010-05-12,22.98,23.19,22.47,22.53,2725300,1.42527274810477,1.43829743379241,1.39364136857764,1.39736270734553,43940638.0871855,0.0,1.0
2010-05-13,22.29,22.98,22.17,22.88,2260300,1.38247735227394,1.42527274810477,1.37503467473815,1.41907051682494,36443336.2449881,0.0,1.0
2010-05-14,21.38,22.02,21.045,22.0,2115000,1.3260370476275,1.36573132781841,1.30525957284007,1.36449088156244,34100630.9596732,0.0,1.0
2010-05-17,21.44,21.94,20.57,21.47,2354100,1.3297583863954,1.36076954279454,1.27579897426088,1.33161905577934,37955695.1972419,0.0,1.0
2010-05-18,20.71,22.02,20.61,21.92,2789900,1.28448209805264,1.36573132781841,1.27827986677281,1.35952909653858,44982198.7302093,0.0,1.0
2010-05-19,20.43,21.14,19.82,20.59,2257300,1.27331808174895,1.31756946882882,1.23529928439864,1.28329022531624,36217689.5632057,0.1,1.0
2010-05-20,19.05,20.05,19.01,19.79,3249600,1.18730834348103,1.24963424077662,1.18481530758921,1.23342950747977,52138840.2093622,0.0,1.0
2010-05-21,19.99,20.04,18.44,18.77,3159900,1.24589468693889,1.24901098180367,1.14928954613072,1.16985709223827,50699631.0861531,0.0,1.0
2010-05-24,19.15,19.92,19.15,19.64,1834500,1.19354093321059,1.2415318741282,1.19354093321059,1.22408062288543,29433992.6034204,0.0,1.0
2010-05-25,19.45,19.54,18.14,18.41,2615800,1.21223870239927,1.21784803315587,1.13059177694204,1.14741976921185,41969712.6476026,0.0,1.0
2010-05-26,19.55,20.25,19.39,19.79,2604700,1.21847129212883,1.26209942023574,1.20849914856153,1.23342950747977,41791616.535366,0.0,1.0
2010-05-27,20.91,20.95,19.88,20.09,2677900,1.30323451245083,1.30572754834266,1.23903883823637,1.25212727666845,42966088.1944397,0.0,1.0
2010-05-28,20.63,21.41,20.53,20.84,2548900,1.28578326120807,1.33439746109863,1.27955067147851,1.29887169964014,40896322.5657444,0.0,1.0
2010-06-01,20.46,21.06,20.34,20.36,2584000,1.27518785866782,1.31258339704517,1.26770875099235,1.26895526893826,41459491.353087,0.0,1.0
2010-06-02,21.04,21.08,20.21,20.56,1879400,1.31133687909926,1.31382991499108,1.25960638434392,1.28142044839738,30154399.3997647,0.0,1.0
2010-06-03,21.29,21.59,20.96,21.16,2171400,1.32691835342316,1.34561612261184,1.30635080731561,1.31881598677473,34839450.2802218,0.0,1.0
2010-06-04,19.77,21.0,19.66,20.59,3148400,1.23218298953386,1.30884384320744,1.22532714083134,1.28329022531624,50515117.0959981,0.0,1.0
2010-06-07,19.58,20.35,19.55,19.93,2448600,1.2203410690477,1.2683320099653,1.21847129212883,1.24215513310115,39287039.6776969,0.0,1.0
2010-06-08,20.14,20.21,19.27,19.68,2525300,1.25524357153323,1.25960638434392,1.20102004088606,1.22657365877725,40517667.7685567,0.0,1.0
2010-06-09,20.43,21.42,20.3,20.35,2590300,1.27331808174895,1.33502072007159,1.26521571510052,1.2683320099653,41560572.9303024,0.0,1.0
2010-06-10,21.76,21.81,20.73,20.86,2908900,1.35621152515209,1.35932782001687,1.29201585093763,1.30011821758605,46672412.6923354,0.0,1.0
2010-06-11,22.02,22.06,21.33,21.45,2028900,1.37241625844894,1.37490929434076,1.32941138931498,1.33689049699045,32553081.2717796,0.0,1.0
2010-06-14,21.88,22.38,21.64,22.37,3566400,1.36369063282756,1.39485358147535,1.34873241747662,1.3942303225024,57221799.5207622,0.0,1.0
2010-06-15,22.34,22.44,21.95,22.13,3124000,1.39236054558353,1.39859313531309,1.36805344563825,1.37927210715146,50123626.5429737,0.0,1.0
2010-06-16,22.27,22.47,21.95,22.17,2875600,1.38799773277284,1.40046291223196,1.36805344563825,1.38176514304328,46138124.3556258,0.0,1.0
2010-06-17,22.44,22.525,22.06,22.27,2158500,1.39859313531309,1.40389083658321,1.37490929434076,1.38799773277284,34632473.7173523,0.0,1.0
2010-06-18,22.25,22.555,22.09,22.54,1790600,1.38675121482693,1.40576061350208,1.37677907125963,1.40482572504265,28729630.5018721,0.0,1.0
2010-06-21,21.88,22.72,21.83,22.55,1792900,1.36369063282756,1.41604438655586,1.36057433796278,1.4054489840156,28766533.2999031,0.0,1.0
2010-06-22,20.78,21.99,20.76,21.87,2322400,1.29513214580241,1.37054648153007,1.29388562785649,1.3630673738546,37262199.1944308,0.0,1.0
2010-06-23,21.0,21.25,20.5,20.78,1598200,1.30884384320744,1.32442531753133,1.27768089455964,1.29513214580241,25642631.2231051,0.0,1.0
2010-06-24,20.43,20.96,20.36,20.8,1998300,1.27331808174895,1.30635080731561,1.26895526893826,1.29637866374832,32062113.6110193,0.0,1.0
2010-06-25,21.19,21.29,20.37,20.58,2769600,1.3206857636936,1.32691835342316,1.26957852791121,1.28266696634329,44437386.7072407,0.0,1.0
2010-06-28,20.95,21.35,20.77,21.35,1020600,1.30572754834266,1.33065790726089,1.29450888682945,1.33065790726089,16375215.5088857,0.0,1.0
2010-06-29,19.84,20.63,19.64,20.57,2085400,1.23654580234455,1.28578326120807,1.22408062288543,1.28204370737033,33459606.5277584,0.0,1.0
2010-06-30,19.37,20.3,19.31,19.86,2740300,1.20725263061562,1.26521571510052,1.20351307677789,1.23779232029046,43967277.1497154,0.0,1.0
2010-07-01,19.3,19.53,18.63,19.37,2497100,1.20288981780493,1.21722477418292,1.16113146661688,1.20725263061562,40065207.3753072,0.0,1.0
2010-07-02,18.74,19.45,18.53,19.45,2335000,1.1679873153194,1.21223870239927,1.15489887688732,1.21223870239927,37464362.3488615,0.0,1.0
2010-07-06,18.42,19.4647,18.12,19.16,3303300,1.14804302818481,1.21315489308951,1.12934525899613,1.19416419218355,53000440.3199119,0.0,1.0
2010-07-07,19.54,19.55,18.42,18.51,2729000,1.21784803315587,1.21847129212883,1.14804302818481,1.15365235894141,43785972.0985197,0.0,1.0
2010-07-08,19.91,20.06,19.41,19.79,1968600,1.24090861515524,1.25025749974958,1.20974566650745,1.23342950747977,31585586.1755756,0.0,1.0
2010-07-09,20.29,20.3,19.73,19.92,1084600,1.26459245612757,1.26521571510052,1.22968995364203,1.2415318741282,17402075.9758352,0.0,1.0
2010-07-12,20.43,20.5,19.89,20.22,1463900,1.27331808174895,1.27768089455964,1.23966209720933,1.26022964331687,23487828.7119908,0.0,1.0
2010-07-13,21.14,21.22,20.72,20.73,1512500,1.31756946882882,1.32255554061247,1.29139259196467,1.29201585093763,24267600.8790806,0.0,1.0
2010-07-14,21.02,21.25,20.66,21.04,1232400,1.31009036115335,1.32442531753133,1.28765303812694,1.31133687909926,19773481.8666968,0.0,1.0
2010-07-15,20.88,21.08,20.37,21.08,1243800,1.30136473553197,1.31382991499108,1.26957852791121,1.31382991499108,19956391.3873721,0.0,1.0
2010-07-16,20.11,20.86,20.0,20.63,2500800,1.25337379461436,1.30011821758605,1.24651794591184,1.28578326120807,40124572.7460527,0.0,1.0
2010-07-19,20.47,20.72,19.7201,20.23,1536400,1.27581111764077,1.29139259196467,1.22907292725881,1.26085290228983,24651069.0847071,0.0,1.0
2010-07-20,20.95,21.0,19.76,20.08,1623200,1.30572754834266,1.30884384320744,1.2315597305609,1.25150401769549,26043748.5930073,0.0,1.0
2010-07-21,20.54,21.2,20.44,21.2,1549600,1.28017393045146,1.32130902266656,1.27394134072191,1.32130902266656,24862859.0560155,0.0,1.0
2010-07-22,21.66,21.945,20.81,20.89,2406700,1.34997893542253,1.36774181615177,1.29700192272127,1.30198799450492,38614766.9657409,0.0,1.0
2010-07-23,21.24,21.55,20.85,21.55,3630200,1.32380205855838,1.34312308672001,1.2994949586131,1.34312308672001,58245451.0487526,0.0,1.0
2010-07-26,21.92,21.93,21.0301,21.24,1367600,1.36618366871938,1.36680692769234,1.31071985271603,1.32380205855838,21942724.6031277,0.0,1.0
2010-07-27,21.72,22.24,21.475,22.14,1916300,1.35371848926026,1.38612795585397,1.33844864442284,1.37989536612441,30746448.6377403,0.0,1.0
2010-07-28,21.81,22.23,21.52,21.72,1786300,1.35932782001687,1.38550469688102,1.34125330980114,1.35371848926026,28660638.3142489,0.0,1.0
2010-07-29,21.32,22.17,21.11,22.13,2312400,1.32878813034203,1.38176514304328,1.31569969190995,1.37927210715146,37101752.2464699,0.0,1.0
2010-07-30,21.47,22.23,20.92,20.92,3121500,1.33813701493636,1.38550469688102,1.30385777142379,1.30385777142379,50083514.8059837,0.0,1.0
2010-08-02,22.42,22.6,21.78,21.93,2150800,1.39734661736718,1.40856527888038,1.357458043098,1.36680692769234,34508929.5674224,0.0,1.0
2010-08-03,21.84,22.41,21.78,22.3,2349000,1.36119759693573,1.39672335839422,1.357458043098,1.38986750969171,37688988.0760069,0.0,1.0
2010-08-04,21.75,21.95,21.56,21.88,1772800,1.35558826617913,1.36805344563825,1.34374634569297,1.36369063282756,28444034.9345019,0.0,1.0
2010-08-05,21.51,21.79,21.38,21.55,1463500,1.34063005082819,1.35808130207095,1.33252768417976,1.34312308672001,23481410.8340723,0.0,1.0
2010-08-06,21.31,21.68,20.91,21.28,1929500,1.32816487136907,1.35122545336844,1.30323451245083,1.3262950944502,30958238.6090486,0.0,1.0
2010-08-09,21.66,21.7,21.16,21.48,1742900,1.34997893542253,1.35247197131435,1.31881598677473,1.33876027390932,27964298.5600988,0.0,1.0
2010-08-10,21.4,21.67,21.16,21.34,1664200,1.33377420212567,1.35060219439548,1.31881598677473,1.33003464828794,26701581.079647,0.0,1.0
2010-08-11,20.6,21.09,20.48,20.92,2492300,1.2839134842892,1.31445317396404,1.27643437661373,1.30385777142379,39988192.840286,0.0,1.0
2010-08-12,20.27,20.48,20.07,20.23,1958200,1.26334593818165,1.27643437661373,1.25088075872254,1.26085290228983,31418721.3496964,0.0,1.0
2010-08-13,20.26,20.52,20.07,20.24,1673300,1.2627226792087,1.27892741250555,1.25088075872254,1.26147616126279,26847587.8022912,0.0,1.0
2010-08-16,20.15,20.53,19.97,20.09,1628100,1.25586683050618,1.27955067147851,1.24464816899298,1.25212727666845,26122367.5975082,0.0,1.0
2010-08-17,20.44,20.7,20.29,20.47,2103200,1.27394134072191,1.29014607401876,1.26459245612757,1.27581111764077,33745202.0951287,0.0,1.0
2010-08-18,20.33,20.49,20.07,20.29,2142400,1.27331808174895,1.28333927668647,1.25703363997548,1.27081278301457,34205900.8069497,0.1,1.0
2010-08-19,19.84,20.2,19.65,20.15,2175500,1.24262817225279,1.26517586086221,1.23072800326448,1.26204423744424,34734380.6971242,0.0,1.0
2010-08-20,19.71,19.81,19.36,19.65,988300,1.23448595136605,1.240749198202,1.21256458744022,1.23072800326448,15779355.7540648,0.0,1.0
2010-08-23,19.59,19.91,19.59,19.83,1830400,1.22697005516291,1.24701244503795,1.22697005516291,1.24200184756919,29224458.9418599,0.0,1.0
2010-08-24,19.6,19.76,19.01,19.24,2166600,1.2275963798465,1.23761757478403,1.19064322351439,1.20504869123708,34592281.8746907,0.0,1.0
2010-08-25,19.96,20.07,19.46,19.49,1647200,1.25014406845593,1.25703363997548,1.21882783427617,1.22070680832696,26299458.4621021,0.0,1.0
2010-08-26,19.85,20.38,19.85,20.11,2570000,1.24325449693638,1.27644970516692,1.24325449693638,1.25953893870986,41033030.7476946,0.0,1.0
2010-08-27,20.09,20.2,19.41,20.0,1818400,1.25828628934267,1.26517586086221,1.21569621085819,1.25264936719031,29032865.0239717,0.0,1.0
2010-08-30,20.0,20.41,19.95,19.96,1648200,1.25264936719031,1.27832867921771,1.24951774377233,1.25014406845593,26315424.6219261,0.0,1.0
2010-08-31,20.44,20.81,19.93,20.0,3334500,1.2802076532685,1.30338166656152,1.24826509440514,1.25264936719031,53239159.9331466,0.0,1.0
2010-09-01,21.29,21.38,20.84,20.86,2931900,1.33344525137408,1.33908217352644,1.3052606406123,1.30651328997949,46811183.9880023,0.0,1.0
2010-09-02,21.71,21.72,21.12,21.26,1820300,1.35975088808508,1.36037721276868,1.32279773175297,1.3315662773233,29063200.7276375,0.0,1.0
2010-09-03,22.1,22.14,21.78,21.93,1354900,1.38417755074529,1.38668284947967,1.36413516087025,1.37353003112417,21632549.9455453,0.0,1.0
2010-09-07,21.66,22.15,21.61,21.89,1695100,1.3566192646671,1.38730917416327,1.35348764124913,1.37102473238979,27064237.5176721,0.0,1.0
2010-09-08,21.79,22.06,21.67,21.73,1588100,1.36476148555384,1.38167225201091,1.3572455893507,1.36100353745227,25355858.4165034,0.0,1.0
2010-09-09,21.76,22.11,21.6,22.04,1933700,1.36288251150306,1.38480387542889,1.35286131656553,1.38041960264372,30873763.2516796,0.0,1.0
2010-09-10,22.12,22.17,21.6,21.75,1466000,1.38543020011248,1.38856182353046,1.35286131656553,1.36225618681946,23406390.3019923,0.0,1.0
2010-09-13,22.5,22.64,22.23,22.33,2029600,1.4092305380891,1.41799908365943,1.39231977163203,1.39858301846798,32404917.9788018,0.0,1.0
2010-09-14,22.36,22.525,22.18,22.42,1163300,1.40046199251877,1.41079634979809,1.38918814821405,1.40421994062034,18573433.7232657,0.0,1.0
2010-09-15,22.36,22.46,21.88,21.94,1648400,1.40046199251877,1.40672523935472,1.3703984077062,1.37415635580777,26318617.8538908,0.0,1.0
2010-09-16,22.25,22.58,22.1,22.29,1546800,1.39357242099922,1.41424113555786,1.38417755074529,1.3960777197336,24696456.0157719,0.0,1.0
2010-09-17,22.18,22.44,22.03,22.39,1979500,1.38918814821405,1.40547258998753,1.37979327796013,1.40234096656955,31605013.3716192,0.0,1.0
2010-09-20,22.67,22.78,22.1,22.21,2092900,1.41987805771022,1.42676762922976,1.38417755074529,1.39106712226484,33415575.8956613,0.0,1.0
2010-09-21,22.37,22.82,22.14,22.68,2201200,1.40108831720236,1.42927292796414,1.38668284947967,1.42050438239381,35144711.0046012,0.0,1.0
2010-09-22,22.01,22.43,22.01,22.23,2029800,1.37854062859294,1.40484626530393,1.37854062859294,1.39231977163203,32408111.2107665,0.0,1.0
2010-09-23,21.3,21.88,21.24,21.78,1491000,1.33407157605768,1.3703984077062,1.33031362795611,1.36413516087025,23805544.2975924,0.0,1.0
2010-09-24,21.96,22.0,21.52,21.63,1465600,1.37540900517496,1.37791430390934,1.34785071909677,1.35474029061632,23400003.8380627,0.0,1.0
2010-09-27,21.48,21.95,21.44,21.95,1047300,1.34534542036239,1.37478268049136,1.34284012162801,1.37478268049136,16721359.1836811,0.0,1.0
2010-09-28,21.62,21.67,21.11,21.48,1519500,1.35411396593272,1.3572455893507,1.32217140706937,1.34534542036239,24260579.8525766,0.0,1.0
2010-09-29,21.32,21.51,21.23,21.47,1326400,1.33532422542487,1.34722439441318,1.32968730327251,1.3447190956788,21177514.3905611,0.0,1.0
2010-09-30,21.38,21.76,21.05,21.51,2453800,1.33908217352644,1.36288251150306,1.3184134589678,1.34722439441318,39177762.9761451,0.0,1.0
2010-10-01,21.53,21.59,21.22,21.57,1651700,1.34847704378037,1.35223499188194,1.32906097858892,1.35098234251475,26371306.1813101,0.0,1.0
2010-10-04,21.63,21.74,21.36,21.41,1537500,1.35474029061632,1.36162986213587,1.33782952415925,1.34096114757723,24547970.7294087,0.0,1.0
2010-10-05,22.24,22.365,21.78,21.9,2474700,1.39294609631562,1.40077515486056,1.36413516087025,1.37165105707339,39511455.7164669,0.0,1.0
2010-10-06,22.26,22.455,22.1,22.2,1821200,1.39419874568281,1.40641207701292,1.38417755074529,1.39044079758124,29077570.2714792,0.0,1.0
2010-10-07,22.38,22.5189,22.3,22.45,1510600,1.40171464188596,1.41041429174109,1.39670404441719,1.40609891467112,24118481.0301428,0.0,1.0
2010-10-08,22.57,22.68,22.28,22.45,1457500,1.41361481087426,1.42050438239381,1.39545139505,1.40609891467112,23270677.9434883,0.0,1.0
2010-10-11,22.6,22.72,22.48,22.57,758300,1.41549378492505,1.42300968112819,1.40797788872191,1.41361481087426,12107138.9945435,0.0,1.0
2010-10-12,22.99,23.08,22.41,22.57,1467400,1.43992044758526,1.44555736973762,1.40359361593674,1.41361481087426,23428742.9257459,0.0,1.0
2010-10-13,22.89,23.58,22.86,23.17,2459100,1.43365720074931,1.47687360391737,1.43177822669852,1.45119429188997,39262383.6232122,0.0,1.0
2010-10-14,22.75,22.99,22.61,22.8,1575200,1.42488865517898,1.43992044758526,1.41612010960864,1.42802027859695,25149894.9547736,0.0,1.0
2010-10-15,22.62,23.11,22.58,22.94,1352900,1.41674643429224,1.4474363437884,1.41424113555786,1.43678882416728,21600617.6258972,0.0,1.0
2010-10-18,22.96,22.96,22.59,22.59,1051700,1.43804147353447,1.43804147353447,1.41486746024145,1.41486746024145,16791610.2869068,0.0,1.0
2010-10-19,22.63,23.14,22.4609,22.58,1979300,1.41737275897583,1.44931531783919,1.40678160857624,1.41424113555786,31601820.1396545,0.0,1.0
2010-10-20,23.27,23.52,22.67,22.68,2333800,1.45745753872592,1.4731156558158,1.41987805771022,1.42050438239381,37261823.7972645,0.0,1.0
2010-10-21,23.31,23.62,23.24,23.35,2247300,1.45996283746031,1.47937890265175,1.45557856467514,1.46246813619469,35880750.9724878,0.0,1.0
2010-10-22,23.57,23.66,23.16,23.38,2148100,1.47624727923378,1.48188420138614,1.45056796720638,1.46434711024547,34296907.9179465,0.0,1.0
2010-10-25,23.84,24.15,23.69,23.81,2559900,1.49315804569085,1.5125741108823,1.48376317543692,1.49127907164006,40871772.533472,0.0,1.0
2010-10-26,23.7,23.835,23.35,23.61,1743700,1.48438950012052,1.49284488334905,1.46246813619469,1.47875257796816,27840192.8851186,0.0,1.0
2010-10-27,23.18,23.64,23.05,23.48,1992400,1.45182061657357,1.48063155201895,1.44367839568683,1.47061035708142,31810976.8333488,0.0,1.0
2010-10-28,23.02,23.42,22.87,23.36,2387000,1.44179942163605,1.46685240897985,1.43240455138212,1.46309446087828,38111223.4999013,0.0,1.0
2010-10-29,23.31,23.42,22.17,22.88,2225900,1.45996283746031,1.46685240897985,1.38856182353046,1.43303087606571,35539075.152254,0.0,1.0
2010-11-01,23.81,24.47,23.65,23.81,1625500,1.49127907164006,1.53261650075734,1.48125787670254,1.49127907164006,25952992.7939212,0.0,1.0
2010-11-02,23.62,24.155,23.505,24.1,2344200,1.47937890265175,1.5128872732241,1.47217616879041,1.50944248746432,37427871.8594341,0.0,1.0
2010-11-03,23.79,23.885,23.54,23.73,1660900,1.49002642227287,1.49597650676703,1.47436830518299,1.4862684741713,26518194.851691,0.0,1.0
2010-11-04,24.83,24.87,23.97,24.16,1821000,1.55516418936677,1.55766948810115,1.50130026657759,1.51320043556589,29074377.0395142,0.0,1.0
2010-11-05,25.44,25.52,24.63,24.83,2016800,1.59336999506607,1.59838059253483,1.54263769569487,1.55516418936677,32200551.1330546,0.0,1.0
2010-11-08,25.46,25.57,25.12,25.32,1326600,1.59462264443326,1.60151221595281,1.57332760519103,1.58585409886293,21180707.6225259,0.0,1.0
2010-11-09,24.74,25.61,24.55,25.58,3192600,1.54952726721441,1.60401751468719,1.5376270982261,1.60213854063641,50973561.8541205,0.0,1.0
2010-11-10,25.01,25.25,24.81,24.85,1734000,1.56643803367148,1.58146982607777,1.55391153999958,1.55641683873396,27685321.1348258,0.0,1.0
2010-11-11,24.76,25.0,24.56,24.8,914000,1.5507799165816,1.56581170898789,1.5382534229097,1.55328521531598,14593070.0791412,0.0,1.0
2010-11-12,24.63,25.03,24.42,24.69,1177700,1.54263769569487,1.56769068303867,1.52948487733937,1.54639564379644,18803346.4247314,0.0,1.0
2010-11-15,24.4,25.02,24.39,24.73,1186700,1.52823222797218,1.56706435835508,1.52760590328858,1.54890094253082,18947041.8631475,0.0,1.0
2010-11-16,23.6,24.32,23.275,24.21,1785800,1.47812625328456,1.52322163050342,1.45777070106772,1.51633205898387,28512368.2137094,0.0,1.0
2010-11-17,23.49,23.83,23.22,23.57,1195600,1.47749992860097,1.49888562360839,1.46051717080096,1.48253185683801,19008220.2078975,0.1,1.0
2010-11-18,23.73,24.07,23.65,23.89,1160500,1.49259571331209,1.51398140831951,1.48756378507505,1.50265956978617,18450183.6327074,0.0,1.0
2010-11-19,23.91,23.95,23.48,23.65,1214000,1.50391755184543,1.50643351596395,1.47687093757134,1.48756378507505,19300752.2017293,0.0,1.0
2010-11-22,23.9,24.07,23.73,23.79,1050400,1.5032885608158,1.51398140831951,1.49259571331209,1.49636965948987,16699761.2130943,0.0,1.0
2010-11-23,23.68,23.79,23.47,23.54,1388400,1.48945075816394,1.49636965948987,1.47624194654171,1.48064488374912,22073446.7519612,0.0,1.0
2010-11-24,24.43,24.48,23.88,23.91,814400,1.53662508538619,1.53977004053434,1.50203057875654,1.50391755184543,12947720.4226428,0.0,1.0
2010-11-26,24.28,24.39,24.05,24.2,451800,1.52719021994174,1.53410912126767,1.51272342626025,1.5221582917047,7182932.32680503,0.0,1.0
2010-11-29,24.17,24.23,23.71,24.05,1181700,1.52027131861581,1.52404526479359,1.49133773125283,1.51272342626025,18787231.3647311,0.0,1.0
2010-11-30,24.12,24.38,23.83,23.84,1716300,1.51712636346766,1.53348013023804,1.49888562360839,1.49951461463802,27286557.6637792,0.0,1.0
2010-12-01,24.41,24.49,23.96,24.42,1556700,1.53536710332693,1.54039903156397,1.50706250699358,1.53599609435656,24749160.5868468,0.0,1.0
2010-12-02,25.06,25.11,24.31,24.42,1551100,1.57625152025289,1.57939647540104,1.52907719303063,1.53599609435656,24660129.1104631,0.0,1.0
2010-12-03,25.18,25.32,24.72,24.89,1458700,1.58379941260845,1.59260528702327,1.55486582524546,1.56555867274918,23191109.7501338,0.0,1.0
2010-12-06,25.38,25.5,24.835,25.08,1254000,1.59637923320105,1.60392712555661,1.56209922208621,1.57750950231215,19936691.3187549,0.0,1.0
2010-12-07,25.36,25.85,25.34,25.7,1216200,1.59512125114179,1.62594181159366,1.59386326908253,1.61650694614921,19335728.8531656,0.0,1.0
2010-12-08,24.77,25.44,24.47,25.38,1419700,1.55801078039361,1.60015317937883,1.53914104950471,1.59637923320105,22571069.1110339,0.0,1.0
2010-12-09,24.62,25.09,24.54,24.89,1354400,1.54857591494916,1.57813849334178,1.54354398671212,1.56555867274918,21532898.5024895,0.0,1.0
2010-12-10,25.06,25.34,24.65,24.65,922600,1.57625152025289,1.59386326908253,1.55046288803805,1.55046288803805,14667935.7341972,0.0,1.0
2010-12-13,25.09,25.36,24.94,25.13,966000,1.57813849334178,1.59512125114179,1.56870362789733,1.5806544574603,15357929.67617,0.0,1.0
2010-12-14,24.85,25.46,24.74,25.08,1084900,1.56304270863066,1.60141116143809,1.55612380730472,1.57750950231215,17248258.7015288,0.0,1.0
2010-12-15,24.4,25.14,24.36,24.76,1146200,1.5347381122973,1.58128344848993,1.53222214817878,1.55738178936398,18222835.3983708,0.0,1.0
2010-12-16,24.49,24.71,24.17,24.47,987700,1.54039903156397,1.55423683421583,1.52027131861581,1.53914104950471,15702926.6471565,0.0,1.0
2010-12-17,24.52,24.69,24.37,24.45,1697200,1.54228600465286,1.55297885215657,1.53285113920841,1.53788306744545,26982896.7353995,0.0,1.0
2010-12-20,25.0,25.04,24.54,24.55,914800,1.57247757407511,1.57499353819363,1.54354398671212,1.54417297774175,14543927.6063772,0.0,1.0
2010-12-21,25.34,25.42,24.92,25.09,913700,1.59386326908253,1.59889519731957,1.56744564583807,1.57813849334178,14526439.280659,0.0,1.0
2010-12-22,25.4,25.705,25.27,25.3,956900,1.59763721526031,1.61682144166402,1.58946033187512,1.59134730496401,15213253.5270467,0.0,1.0
2010-12-23,25.52,25.68,25.34,25.34,690400,1.60518510761587,1.61524896408995,1.59386326908253,1.59386326908253,10976309.1598632,0.0,1.0
2010-12-27,25.7,25.76,25.42,25.45,425800,1.61650694614921,1.62028089232699,1.59889519731957,1.60078217040846,6769571.90073832,0.0,1.0
2010-12-28,25.75,25.82,25.39,25.82,509100,1.61965190129736,1.62405483850477,1.59700822423068,1.62405483850477,8093915.11194429,0.0,1.0
2010-12-29,25.9,25.94,25.545,25.77,479200,1.62908676674181,1.63160273086033,1.60675758518994,1.62090988335662,7618550.6219676,0.0,1.0
2010-12-30,25.93,26.031,25.75,25.9,726100,1.6309737398307,1.63732654922996,1.61965190129736,1.62908676674181,11543884.8218086,0.0,1.0
2010-12-31,25.84,26.235,25.78,25.89,736200,1.62531282056403,1.65015796623442,1.62153887438625,1.62845777571218,11704459.4488576,0.0,1.0
2011-01-03,26.28,26.29,25.9501,26.04,1038200,1.65298842586775,1.65361741689738,1.63223801180026,1.63789264115663,16505799.7824014,0.0,1.0
2011-01-04,25.66,26.33,25.56,26.27,1149800,1.61399098203069,1.6561333810159,1.60770107173439,1.65235943483812,18280069.918903,0.0,1.0
2011-01-05,25.66,25.9299,25.53,25.53,1072000,1.61399098203069,1.6309674499204,1.6058140986455,1.6058140986455,17043168.3362881,0.0,1.0
2011-01-06,25.46,25.68,25.3,25.62,1094800,1.60141116143809,1.61524896408995,1.59134730496401,1.61147501791217,17405653.6329927,0.0,1.0
2011-01-07,25.26,25.85,24.98,25.48,1098100,1.58883134084549,1.62594181159366,1.57121959201585,1.60266914349735,17458118.6101473,0.0,1.0
2011-01-10,25.31,25.44,24.86,25.35,1232800,1.59197629599364,1.60015317937883,1.56367169966029,1.59449226011216,19599643.5867313,0.0,1.0
2011-01-11,24.58,25.45,24.43,25.25,2204100,1.54605995083064,1.60078217040846,1.53662508538619,1.58820234981586,35041835.1959074,0.0,1.0
2011-01-12,24.89,25.17,24.72,24.83,1308300,1.56555867274918,1.58317042157882,1.55486582524546,1.5617847265714,20799978.6701172,0.0,1.0
2011-01-13,24.8,25.32,24.645,24.91,1485000,1.55989775348251,1.59260528702327,1.55014839252324,1.56681665480844,23609239.7195781,0.0,1.0
2011-01-14,24.85,24.85,24.61,24.8,1042300,1.56304270863066,1.56304270863066,1.54794692391953,1.55989775348251,16570983.5418965,0.0,1.0
2011-01-18,25.29,25.33,24.77,24.84,1026900,1.59071831393438,1.5932342780529,1.55801078039361,1.56241371760103,16326146.9818416,0.0,1.0
2011-01-19,24.57,25.36,24.52,25.31,794900,1.54543095980101,1.59512125114179,1.54228600465286,1.59197629599364,12637700.1030928,0.0,1.0
2011-01-20,24.73,25.04,24.48,24.48,1055100,1.55549481627509,1.57499353819363,1.53977004053434,1.53977004053434,16774484.0593448,0.0,1.0
2011-01-21,24.71,24.89,24.53,24.89,718300,1.55423683421583,1.56555867274918,1.54291499568249,1.56555867274918,11419876.6939886,0.0,1.0
2011-01-24,25.03,25.16,24.49,24.68,683200,1.574364547164,1.58254143054919,1.54039903156397,1.55234986112694,10861840.1187985,0.0,1.0
2011-01-25,25.35,25.39,24.71,24.97,1017400,1.59449226011216,1.59700822423068,1.55423683421583,1.57059060098622,16175111.441548,0.0,1.0
2011-01-26,25.54,25.68,25.16,25.49,1024700,1.60644308967513,1.61524896408995,1.58254143054919,1.60329813452698,16291170.3304052,0.0,1.0
2011-01-27,25.7,25.78,25.32,25.6,819000,1.61650694614921,1.62153887438625,1.59260528702327,1.61021703585291,13020853.4211007,0.0,1.0
2011-01-28,24.91,25.84,24.89,25.69,1161300,1.56681665480844,1.62531282056403,1.56555867274918,1.61587795511958,18462902.4150479,0.0,1.0
2011-01-31,25.56,25.63,25.02,25.08,1627400,1.60770107173439,1.6121040089418,1.57373555613437,1.57750950231215,25873182.9761896,0.0,1.0
2011-02-01,25.75,25.85,25.25,25.74,950400,1.61965190129736,1.62594181159366,1.58820234981586,1.61902291026773,15109913.4205301,0.0,1.0
2011-02-02,25.52,25.89,25.4304,25.74,890100,1.60518510761587,1.62845777571218,1.59954934799038,1.61902291026773,14151235.2016138,0.0,1.0
2011-02-03,25.67,25.79,25.361,25.42,1000600,1.61461997306032,1.62216786541588,1.59518415024475,1.59889519731957,15908017.0123973,0.0,1.0
2011-02-04,24.35,25.6,24.06,25.6,3457300,1.53159315714915,1.61021703585291,1.51335241728988,1.61021703585291,54965807.7323219,0.0,1.0
2011-02-07,24.3,24.43,24.08,24.34,1553800,1.528448202001,1.53662508538619,1.51461039934914,1.53096416611952,24703055.0008624,0.0,1.0
2011-02-08,23.9,24.35,23.77,24.28,1558300,1.5032885608158,1.53159315714915,1.49511167743061,1.52719021994174,24774598.1515278,0.0,1.0
2011-02-09,23.97,24.04,23.76,23.81,1193200,1.50769149802321,1.51209443523062,1.49448268640098,1.49762764154913,18970063.8608759,0.0,1.0
2011-02-10,23.99,24.13,23.81,23.83,1655500,1.50894948008247,1.51775535449729,1.49762764154913,1.49888562360839,26319930.2059002,0.0,1.0
2011-02-11,24.32,24.39,23.82,23.91,1264200,1.52970618406026,1.53410912126767,1.49825663257876,1.50391755184543,20098855.7935965,0.0,1.0
2011-02-14,24.55,24.55,24.18,24.31,774400,1.54417297774175,1.54417297774175,1.52090030964544,1.52907719303063,12311781.3056171,0.0,1.0
2011-02-15,24.56,24.66,24.33,24.52,1049700,1.54480196877138,1.55109187906768,1.53033517508989,1.54228600465286,16688632.2785463,0.0,1.0
2011-02-16,24.66,24.72,24.39,24.63,1151300,1.55863977142324,1.56243208230262,1.54157437246606,1.55674361598356,18215278.8094681,0.12,1.0
2011-02-17,24.46,24.74,24.42,24.5,907800,1.54599873515866,1.56369618592908,1.54347052790574,1.54852694241158,14362746.5501912,0.0,1.0
2011-02-18,24.59,24.59,24.36,24.49,1092700,1.55421540873064,1.55421540873064,1.53967821702637,1.54789489059835,17288139.6292068,0.0,1.0
2011-02-22,24.24,24.63,24.1,24.26,1175200,1.53209359526762,1.55674361598356,1.52324486988241,1.53335769889408,18593412.3659227,0.0,1.0
2011-02-23,24.1,24.53,23.87,24.27,934300,1.52324486988241,1.55042309785127,1.50870767817814,1.53398975070731,14782015.9747121,0.0,1.0
2011-02-24,23.78,24.25,23.5,24.07,1557500,1.50301921185907,1.53272564708085,1.48532176108866,1.52134871444272,24641967.1204261,0.0,1.0
2011-02-25,24.74,24.77,23.8,23.92,1134500,1.56369618592908,1.56559234136877,1.50428331548553,1.51186793724428,17949477.8158095,0.0,1.0
2011-02-28,25.65,25.69,24.87,24.93,1603600,1.62121290093294,1.62374110818585,1.57191285950106,1.57570517038043,25371337.7042152,0.0,1.0
2011-03-01,24.32,25.75,24.24,25.72,2160600,1.53715000977345,1.62753341906523,1.53209359526762,1.62563726362554,34183906.3630129,0.0,1.0
2011-03-02,24.11,24.51,24.0,24.33,2020300,1.52387692169564,1.54915899422481,1.51692435175012,1.53778206158668,31964151.6362098,0.0,1.0
2011-03-03,24.62,24.77,24.41,24.42,1483400,1.55611156417033,1.56559234136877,1.54283847609251,1.54347052790574,23469594.8805393,0.0,1.0
2011-03-04,24.4,24.66,24.14,24.54,1671500,1.54220642427929,1.55863977142324,1.52577307713533,1.55105514966449,26445616.7202517,0.0,1.0
2011-03-07,24.01,24.59,23.77,24.48,1052500,1.51755640356335,1.55421540873064,1.50238716004584,1.54726283878512,16652115.8229524,0.0,1.0
2011-03-08,24.24,24.44,23.99,24.03,1055500,1.53209359526762,1.5447346315322,1.51629229993689,1.5188205071898,16699580.2861057,0.0,1.0
2011-03-09,24.55,24.63,24.05,24.12,1409000,1.55168720147772,1.55674361598356,1.52008461081626,1.52450897350887,22292476.1943373,0.0,1.0
2011-03-10,24.22,24.41,24.01,24.21,1111200,1.53082949164116,1.54283847609251,1.51755640356335,1.53019743982793,17580837.1519855,0.0,1.0
2011-03-11,24.52,24.56,24.0,24.0,914200,1.54979104603804,1.55231925329095,1.51692435175012,1.51692435175012,14464004.0715849,0.0,1.0
2011-03-14,24.21,24.46,24.09,24.33,804200,1.53019743982793,1.54599873515866,1.52261281806918,1.53778206158668,12723640.4226303,0.0,1.0
2011-03-15,24.06,24.25,23.38,23.38,1204100,1.52071666262949,1.53272564708085,1.47773713932991,1.47773713932991,19050653.3609663,0.0,1.0
2011-03-16,23.79,24.163,23.57,24.01,1611200,1.5036512636723,1.52722679630575,1.48974612378126,1.51755640356335,25491581.0108703,0.0,1.0
2011-03-17,24.3,24.42,23.94,24.18,1353800,1.53588590614699,1.54347052790574,1.51313204087074,1.52830128438824,21419130.0723165,0.0,1.0
2011-03-18,24.58,24.78,24.44,24.61,1286200,1.55358335691741,1.566224393182,1.5447346315322,1.5554795123571,20349597.5025952,0.0,1.0
2011-03-21,24.78,24.97,24.53,24.97,1101300,1.566224393182,1.57823337763335,1.55042309785127,1.57823337763335,17424204.4235796,0.0,1.0
2011-03-22,24.58,24.84,24.47,24.81,734100,1.55358335691741,1.57001670406137,1.54663078697189,1.56812054862168,11614554.1336146,0.0,1.0
2011-03-23,24.33,24.49,23.96,24.46,1453500,1.53778206158668,1.54789489059835,1.5143961444972,1.54599873515866,22996532.397778,0.0,1.0
2011-03-24,24.47,24.55,24.08,24.46,1266100,1.54663078697189,1.55168720147772,1.52198076625595,1.54599873515866,20031585.599468,0.0,1.0
2011-03-25,24.6,24.88,24.42,24.5,1113100,1.55484746054387,1.57254491131429,1.54347052790574,1.54852694241158,17610897.9786493,0.0,1.0
2011-03-28,24.56,24.79,24.52,24.69,841300,1.55231925329095,1.56685644499522,1.54979104603804,1.56053592686293,13310617.6169595,0.0,1.0
2011-03-29,24.65,24.73,24.1,24.52,905100,1.55800771961002,1.56306413411585,1.52324486988241,1.54979104603804,14320028.5333532,0.0,1.0
2011-03-30,24.99,25.09,24.53,24.78,1560900,1.57949748125981,1.5858179993921,1.55042309785127,1.566224393182,24695760.1786665,0.0,1.0
2011-03-31,25.47,25.67,25.155,25.36,1601600,1.60983596829481,1.6224770045594,1.58992633617809,1.60288339834929,25339694.7287797,0.0,1.0
2011-04-01,25.41,25.67,25.23,25.65,1010800,1.60604365741544,1.6224770045594,1.59466672477731,1.62121290093294,15992359.7851214,0.0,1.0
2011-04-04,25.47,25.69,25.34,25.42,979100,1.60983596829481,1.62374110818585,1.60161929472283,1.60667570922867,15490818.6244682,0.0,1.0
2011-04-05,25.46,25.55,25.33,25.41,1229500,1.60920391648158,1.61489238280065,1.6009872429096,1.60604365741544,19452519.1489977,0.0,1.0
2011-04-06,25.56,25.62,25.34,25.55,920600,1.61552443461387,1.61931674549325,1.60161929472283,1.61489238280065,14565261.5929787,0.0,1.0
2011-04-07,25.22,25.49,25.06,25.49,1036800,1.59403467296408,1.61110007192127,1.58392184395241,1.61110007192127,16403718.4657835,0.0,1.0
2011-04-08,25.03,25.43,25.025,25.33,855400,1.58202568851273,1.60730776104189,1.58170966260611,1.6009872429096,13533700.59378,0.0,1.0
2011-04-11,24.81,25.25,24.74,25.1,1444400,1.56812054862168,1.59593082840377,1.56369618592908,1.58645005120533,22852556.8595464,0.0,1.0
2011-04-12,24.82,25.11,24.7,24.73,1575500,1.56875260043491,1.58708210301856,1.56116797867616,1.56306413411585,24926753.899346,0.0,1.0
2011-04-13,24.86,25.0,24.74,24.87,1169600,1.57128080768783,1.58012953307304,1.56369618592908,1.57191285950106,18504812.0347033,0.0,1.0
2011-04-14,24.99,25.11,24.65,24.72,1562900,1.57949748125981,1.58708210301856,1.55800771961002,1.56243208230262,24727403.154102,0.0,1.0
2011-04-15,25.11,25.16,24.895,25.06,1649700,1.58708210301856,1.59024236208471,1.57349298903413,1.58392184395241,26100708.2880044,0.0,1.0
2011-04-18,24.79,24.93,24.7,24.73,1406900,1.56685644499522,1.57570517038043,1.56116797867616,1.56306413411585,22259251.07013,0.0,1.0
2011-04-19,25.26,25.35,24.83,24.83,1091200,1.596562880217,1.60225134653606,1.56938465224814,1.56938465224814,17264407.3976301,0.0,1.0
2011-04-20,25.87,25.98,25.37,25.62,1651600,1.63511804082398,1.6420706107695,1.60351545016252,1.61931674549325,26130769.1146682,0.0,1.0
2011-04-21,25.99,26.06,25.72,25.99,1684500,1.64270266258273,1.64712702527533,1.62563726362554,1.64270266258273,26651296.0605828,0.0,1.0
2011-04-25,26.3,26.34,25.96,26.03,1226900,1.66229626879284,1.66482447604575,1.64080650714304,1.64523086983565,19411383.2809314,0.0,1.0
2011-04-26,26.75,27.15,26.21,26.39,2900000,1.69073860038815,1.71602067291732,1.65660780247377,1.6679847351119,45882314.3815317,0.0,1.0
2011-04-27,26.86,26.92,26.645,26.81,1256000,1.69769117033367,1.70148348121305,1.68410205634924,1.69453091126753,19871788.5735186,0.0,1.0
2011-04-28,27.37,27.5171,26.77,26.83,2111300,1.72992581280836,1.73922329498096,1.69200270401461,1.69579501489398,33403907.0185269,0.0,1.0
2011-04-29,26.96,27.67,26.73,26.95,2500000,1.70401168846596,1.74888736720524,1.68947449676169,1.70337963665274,39553719.294424,0.0,1.0
2011-05-02,26.61,27.58,26.41,27.54,1982000,1.68188987500294,1.74319890088618,1.66924883873836,1.74067069363326,31358188.6566193,0.0,1.0
2011-05-03,26.45,26.88,26.15,26.37,1623100,1.67177704599127,1.69895527396013,1.6528154915944,1.66672063148544,25679856.7147118,0.0,1.0
2011-05-04,26.24,26.58,26.02,26.48,1270900,1.65850395791346,1.67999371956325,1.64459881802242,1.67367320143096,20107528.7405133,0.0,1.0
2011-05-05,26.24,26.61,26.06,26.06,1657700,1.65850395791346,1.68188987500294,1.64712702527533,1.64712702527533,26227280.1897466,0.0,1.0
2011-05-06,25.86,26.68,25.86,26.68,1670800,1.63448598901075,1.68631423769555,1.63448598901075,1.68631423769555,26434541.6788494,0.0,1.0
2011-05-09,25.89,26.04,25.6643,25.89,1392400,1.63638214445044,1.64586292164888,1.62211673502585,1.63638214445044,22029839.4982223,0.0,1.0
2011-05-10,26.67,26.71,25.97,26.03,1214400,1.68568218588232,1.68821039313523,1.64143855895627,1.64523086983565,19213614.6844593,0.0,1.0
2011-05-11,26.16,26.62,26.08,26.55,1328000,1.65344754340763,1.68252192681617,1.64839112890179,1.67809756412357,21010935.6891979,0.0,1.0
2011-05-12,26.3,26.395,25.84,26.07,1257600,1.66229626879284,1.66830076101851,1.63322188538429,1.64775907708856,19897102.9538669,0.0,1.0
2011-05-13,26.11,26.3643,25.93,26.28,957100,1.65028728434148,1.6663603619519,1.63891035170336,1.66103216516638,15142745.8946772,0.0,1.0
2011-05-16,25.94,26.39,25.9,25.96,810900,1.63954240351658,1.6679847351119,1.63701419626367,1.64080650714304,12829644.3903394,0.0,1.0
2011-05-17,26.14,26.15,25.81,25.85,1191600,1.65218343978117,1.6528154915944,1.6313257299446,1.63385393719752,18852884.7644942,0.0,1.0
2011-05-18,26.43,26.495,25.95,26.1,860600,1.67809756412357,1.68222455397101,1.64762133140396,1.65714515412883,13554431.2120371,0.12,1.0
2011-05-19,26.55,26.85,26.28,26.51,1102100,1.68571662230347,1.70476426775323,1.66857374139869,1.6831769362435,17358050.9397933,0.0,1.0
2011-05-20,26.13,26.3,25.89,25.89,1500800,1.65904991867381,1.66984358442867,1.643811802314,1.643811802314,23637567.235679,0.0,1.0
2011-05-23,25.73,25.92,25.59,25.73,1446700,1.63365305807413,1.64571656685898,1.62476415686425,1.63365305807413,22785493.416749,0.0,1.0
2011-05-24,25.65,25.98,25.54,25.85,911200,1.6285736859542,1.64952609594893,1.62158954928929,1.64127211625404,14351380.1073765,0.0,1.0
2011-05-25,25.82,25.98,25.45,25.57,1048700,1.63936735170906,1.64952609594893,1.61587525565436,1.62349431383426,16517002.1055814,0.0,1.0
2011-05-26,26.19,26.31,25.655,25.77,844800,1.66285944776376,1.67047850594366,1.6288911467117,1.6361927441341,13305581.5569707,0.0,1.0
2011-05-27,26.29,26.38,26.055,26.33,592000,1.66920866291368,1.67492295654861,1.65428800731137,1.67174834897365,9323987.0759075,0.0,1.0
2011-05-31,26.73,26.73,26.28,26.54,1530500,1.69714520957332,1.69714520957332,1.66857374139869,1.68508170078848,24105341.5872913,0.0,1.0
2011-06-01,25.75,26.69,25.685,26.69,1447300,1.63492290110412,1.69460552351336,1.63079591125667,1.69460552351336,22794943.4036502,0.0,1.0
2011-06-02,25.35,26.03,25.32,25.8,1947800,1.60952604050444,1.65270070352389,1.60762127595947,1.63809750867908,30677807.477116,0.0,1.0
2011-06-03,25.61,25.8,24.95,24.97,1387800,1.62603399989423,1.63809750867908,1.58412917990477,1.58539902293475,21857819.7026089,0.0,1.0
2011-06-06,25.25,25.73,25.22,25.58,1407100,1.60317682535452,1.63365305807413,1.60127206080955,1.62412923534926,22161794.281266,0.0,1.0
2011-06-07,25.82,26.06,25.33,25.43,1469500,1.63936735170906,1.65460546806887,1.60825619747446,1.61460541262438,23144592.9189968,0.0,1.0
2011-06-08,26.0,26.1,25.67,25.71,2250700,1.65079593897892,1.65714515412883,1.62984352898418,1.63238321504415,35448475.8644341,0.0,1.0
2011-06-09,25.8,26.1,25.71,26.1,1978200,1.63809750867908,1.65714515412883,1.63238321504415,1.65714515412883,31156606.8134463,0.0,1.0
2011-06-10,25.2,25.74,25.085,25.67,2593100,1.60000221777956,1.63428797958913,1.59270062035716,1.62984352898418,40841268.3894186,0.0,1.0
2011-06-13,25.23,25.45,25.04,25.22,1180600,1.60190698232454,1.61587525565436,1.58984347353969,1.60127206080955,18594424.2260412,0.0,1.0
2011-06-14,25.56,25.79,25.42,25.54,1018900,1.62285939231927,1.63746258716409,1.61397049110939,1.62158954928929,16047652.7561523,0.0,1.0
2011-06-15,24.96,25.5,24.84,25.29,1338000,1.58476410141976,1.61904986322932,1.57714504323986,1.60571651141449,21073470.7898044,0.0,1.0
2011-06-16,25.1,25.38,24.5,25.14,1647100,1.59365300262965,1.61143080504942,1.55555771173013,1.59619268868961,25941789.0417689,0.0,1.0
2011-06-17,25.38,25.53,25.13,25.38,1744200,1.61143080504942,1.6209546277743,1.59555776717462,1.61143080504942,27471111.9219558,0.0,1.0
2011-06-20,25.99,26.05,25.29,25.31,1465700,1.65016101746392,1.65397054655387,1.60571651141449,1.60698635444447,23084743.0019555,0.0,1.0
2011-06-21,26.09,26.33,25.88,26.11,1414200,1.65651023261384,1.67174834897365,1.64317688079901,1.65778007564383,22273619.1262642,0.0,1.0
2011-06-22,25.66,26.1,25.635,26.0,1348700,1.62920860746919,1.65714515412883,1.62762130368171,1.65079593897892,21241995.5562102,0.0,1.0
2011-06-23,25.18,25.35,24.7,25.29,1764600,1.59873237474958,1.60952604050444,1.56825614202997,1.60571651141449,27792411.4765986,0.0,1.0
2011-06-24,25.02,25.37,24.82,25.2,1708100,1.58857363050971,1.61079588353443,1.57587520020987,1.60000221777956,26902537.7100635,0.0,1.0
2011-06-27,25.19,25.29,24.97,24.99,1238400,1.59936729626457,1.60571651141449,1.58539902293475,1.58666886596473,19504772.9641957,0.0,1.0
2011-06-28,25.58,25.61,25.105,25.32,1463400,1.62412923534926,1.62603399989423,1.59397046338714,1.60762127595947,23048518.0521672,0.0,1.0
2011-06-29,25.72,25.82,25.55,25.75,1192100,1.63301813655914,1.63936735170906,1.62222447080428,1.63492290110412,18775548.974982,0.0,1.0
2011-06-30,25.53,25.99,25.52,25.79,1246000,1.6209546277743,1.65016101746392,1.6203197062593,1.63746258716409,19624472.7982782,0.0,1.0
2011-07-01,26.06,26.1,25.41,25.61,1265600,1.65460546806887,1.65714515412883,1.61333556959439,1.62603399989423,19933172.370386,0.0,1.0
2011-07-05,26.43,26.43,25.89,26.03,1080600,1.67809756412357,1.67809756412357,1.643811802314,1.65270070352389,17019426.4091649,0.0,1.0
2011-07-06,26.77,26.81,26.26,26.36,1234500,1.69968489563329,1.70222458169326,1.6673038983687,1.67365311351862,19443348.0493375,0.0,1.0
2011-07-07,27.44,27.505,27.07,27.15,2093000,1.74222463713775,1.74635162698519,1.71873254108305,1.72381191320298,32964704.3072202,0.0,1.0
2011-07-08,27.17,27.27,26.94,27.08,1117400,1.72508175623297,1.73143097138289,1.71047856138815,1.71936746259804,17599025.6057754,0.0,1.0
2011-07-11,26.84,27.06,26.74,26.87,1029700,1.70412934623823,1.71809761956806,1.69778013108832,1.70603411078321,16217752.520375,0.0,1.0
2011-07-12,27.12,27.51,26.75,26.77,1398100,1.72190714865801,1.74666908774269,1.69841505260331,1.69968489563329,22020044.4777471,0.0,1.0
2011-07-13,26.6,27.31,26.59,27.26,1520300,1.68889122987843,1.73397065744285,1.68825630836344,1.73079604986789,23944691.8099699,0.0,1.0
2011-07-14,26.38,26.78,26.255,26.73,1139400,1.67492295654861,1.70031981714828,1.66698643761121,1.69714520957332,17945525.1254882,0.0,1.0
2011-07-15,26.83,26.85,26.31,26.54,1040500,1.70349442472324,1.70476426775323,1.67047850594366,1.68508170078848,16387852.2845976,0.0,1.0
2011-07-18,26.63,26.86,26.27,26.73,1309400,1.6907959944234,1.70539918926822,1.6679388198837,1.69714520957332,20623021.4141779,0.0,1.0
2011-07-19,27.14,27.24,26.68,26.71,1750600,1.72317699168799,1.72952620683791,1.69397060199836,1.69587536654334,27571911.782236,0.0,1.0
2011-07-20,27.66,27.845,27.1,27.34,1353800,1.75619291046757,1.76793895849492,1.72063730562802,1.73587542198783,21322320.4448709,0.0,1.0
2011-07-21,27.97,28.12,27.78,27.81,1431100,1.77587547743232,1.7853993001572,1.76381196864747,1.76571673319245,22539793.7573162,0.0,1.0
2011-07-22,27.97,28.06,27.78,27.98,1087700,1.77587547743232,1.78158977106724,1.76381196864747,1.77651039894731,17131251.2541631,0.0,1.0
2011-07-25,27.73,27.89,27.47,27.69,850200,1.76063736107251,1.77079610531238,1.74412940168272,1.75809767501254,13390631.439082,0.0,1.0
2011-07-26,27.65,27.78,27.49,27.66,1305800,1.75555798895258,1.76381196864747,1.74539924471271,1.75619291046757,20566321.4927703,0.0,1.0
2011-07-27,26.8,27.63,26.78,27.53,1672000,1.70158966017827,1.75428814592259,1.70031981714828,1.74793893077267,26333963.4981711,0.0,1.0
2011-07-28,26.92,27.28,26.52,26.71,1218700,1.70920871835817,1.73206589289788,1.68381185775849,1.69587536654334,19194498.3942711,0.0,1.0
2011-07-29,27.3,27.53,26.36,26.55,3002300,1.73333573592786,1.74793893077267,1.67365311351862,1.68571662230347,47286159.4560762,0.0,1.0
2011-08-01,27.31,27.85,27.06,27.69,2149300,1.73397065744285,1.76825641925242,1.71809761956806,1.75809767501254,33851428.0781217,0.0,1.0
2011-08-02,26.39,27.78,26.37,27.08,2579900,1.6755578780636,1.76381196864747,1.67428803503362,1.71936746259804,40633368.6775908,0.0,1.0
2011-08-03,26.38,26.47,25.65,26.47,2759800,1.67492295654861,1.68063725018353,1.6285736859542,1.68063725018353,43466789.7501512,0.0,1.0
2011-08-04,24.82,26.26,24.77,25.99,2499100,1.57587520020987,1.6673038983687,1.57270059263491,1.65016101746392,39360770.4415549,0.0,1.0
2011-08-05,24.19,25.33,23.68,25.3,4586900,1.53587514476538,1.60825619747446,1.5034941475008,1.60635143292948,72243574.8622977,0.0,1.0
2011-08-08,21.99,23.91,21.99,23.48,5693700,1.39619241146717,1.51809734234561,1.39619241146717,1.49079571720096,89675650.6994839,0.0,1.0
2011-08-09,23.77,23.83,21.92,22.52,5766600,1.50920844113572,1.51301797022568,1.39174796086222,1.42984325176174,90823824.1079871,0.0,1.0
2011-08-10,23.32,24.57,23.01,23.15,3948500,1.48063697296109,1.56000216233508,1.46095440599634,1.46984330720623,62188788.7993594,0.0,1.0
2011-08-11,24.98,25.365,23.22,23.51,3160700,1.58603394444974,1.61047842277693,1.47428775781117,1.49270048174593,49780955.9980083,0.0,1.0
2011-08-12,24.65,25.56,24.61,25.28,2278200,1.56508153445501,1.62285939231927,1.56254184839504,1.6050815898995,35881600.2640751,0.0,1.0
2011-08-15,25.88,25.9,24.78,24.9,2087000,1.64317688079901,1.644446723829,1.5733355141499,1.58095457232981,32870204.4382078,0.0,1.0
2011-08-16,26.07,26.32,25.28,25.62,2802400,1.65524038958386,1.67111342745866,1.6050815898995,1.62666892140922,44137738.8201405,0.0,1.0
2011-08-17,26.12,26.46,25.72,26.11,1703800,1.66603405533872,1.68772056295033,1.64052051697212,1.66539621687956,26712092.623432,0.12,1.0
2011-08-18,24.99,25.55,24.75,25.18,2779600,1.59395830945309,1.62967726316632,1.57865018643313,1.60607724017722,43578432.1258901,0.0,1.0
2011-08-19,24.11,25.12,24.05,24.58,2949000,1.53782852504658,1.60225020942223,1.53400149429159,1.56780693262733,46234276.9964203,0.0,1.0
2011-08-22,24.24,24.79,23.79,24.65,1874300,1.54612042501572,1.58120154026979,1.5174176943533,1.57227180184148,29385183.2398748,0.0,1.0
2011-08-23,24.71,24.755,24.04,24.36,2535800,1.57609883259647,1.57896910566271,1.53336365583242,1.5537744865257,39756147.7136395,0.0,1.0
2011-08-24,25.33,25.35,24.475,24.67,1627200,1.61564481706469,1.61692049398302,1.56110962880609,1.57354747875981,25511161.5898865,0.0,1.0
2011-08-25,24.49,25.82,24.265,25.54,1794700,1.56206638649484,1.64689890156377,1.54771502116363,1.62903942470716,28137218.3538405,0.0,1.0
2011-08-26,25.02,25.13,23.76,24.335,1963600,1.59587182483058,1.6028880478814,1.5155041789758,1.55217989037779,30785224.248956,0.0,1.0
2011-08-29,25.95,25.96,25.3,25.42,1184000,1.65519080153292,1.65582863999208,1.6137313016872,1.62138536319718,18562693.7822183,0.0,1.0
2011-08-30,25.99,26.14,25.36,25.87,1576400,1.65774215536958,1.66730973225705,1.61755833244219,1.6500880938596,24714721.687744,0.0,1.0
2011-08-31,26.57,26.66,25.91,26.24,1784900,1.69473678600114,1.70047733213363,1.65263944769626,1.6736881168487,27983574.4357107,0.0,1.0
2011-09-01,26.14,26.755,26.09,26.7,1614800,1.66730973225705,1.70653679749569,1.66412053996123,1.70302868597029,25316754.9995998,0.0,1.0
2011-09-02,25.72,26.13,25.45,25.47,1593600,1.64052051697212,1.66667189379789,1.62329887857467,1.624574555493,24984382.4420128,0.0,1.0
2011-09-06,25.49,25.7,24.8,24.8,1821900,1.62585023241133,1.6392448400538,1.58183937872895,1.58183937872895,28563658.616405,0.0,1.0
2011-09-07,26.95,26.99,25.59,25.91,2206000,1.71897464744941,1.72152600128607,1.63222861700298,1.65263944769626,34585559.5300452,0.0,1.0
2011-09-08,26.92,27.22,26.55,26.7,1407900,1.71706113207191,1.73619628584686,1.69346110908281,1.70302868597029,22072986.9729605,0.0,1.0
2011-09-09,26.06,26.905,25.84,26.57,2110400,1.66220702458373,1.71610437438317,1.6481745784821,1.69473678600114,33086747.4307378,0.0,1.0
2011-09-12,26.39,26.46,25.66,25.98,2719800,1.68325569373617,1.68772056295033,1.63669348621714,1.65710431691041,42640890.6662816,0.0,1.0
2011-09-13,26.71,26.78,26.16,26.46,2826500,1.70366652442945,1.7081313936436,1.66858540917538,1.68772056295033,44313728.0197973,0.0,1.0
2011-09-14,26.48,26.88,26.13,26.88,3544600,1.68899623986866,1.71450977823525,1.66667189379789,1.71450977823525,55572064.5105159,0.0,1.0
2011-09-15,26.86,26.9089,26.49,26.75,2204100,1.71323410131692,1.71635313138224,1.68963407832782,1.70621787826611,34555771.4234691,0.0,1.0
2011-09-16,26.57,27.24,26.42,26.89,2305700,1.69473678600114,1.73747196276519,1.68516920911367,1.71514761669442,36148651.227754,0.0,1.0
2011-09-19,25.97,26.29,25.87,26.12,1890000,1.65646647845125,1.67687730914452,1.6500880938596,1.66603405533872,29631327.0678991,0.0,1.0
2011-09-20,25.85,26.39,25.7999,26.1,1406300,1.64881241694127,1.68325569373617,1.64561684626085,1.66475837842039,22047902.2516331,0.0,1.0
2011-09-21,24.19,25.9292,24.14,25.88,2450000,1.5429312327199,1.65386409753785,1.53974204042407,1.65072593231876,38410979.5324617,0.0,1.0
2011-09-22,23.24,23.95,22.91,23.51,3032600,1.48233657909923,1.52762310969994,1.46128790994679,1.49955821749668,47544953.6857729,0.0,1.0
2011-09-23,23.52,23.62,22.94,23.12,2347200,1.50019605595585,1.5065744405475,1.46320142532428,1.47468251758925,36799286.1871813,0.0,1.0
2011-09-26,23.75,23.79,23.14,23.62,1570600,1.51486634051664,1.5174176943533,1.47595819450758,1.5065744405475,24623789.5729325,0.0,1.0
2011-09-27,23.46,24.47,23.26,24.33,2605600,1.49636902520086,1.56079070957651,1.48361225601756,1.5518609711482,40850468.6815438,0.0,1.0
2011-09-28,22.65,23.76,22.61,23.56,2416500,1.4447041100085,1.5155041789758,1.44215275617184,1.50274740979251,37885768.179671,0.0,1.0
2011-09-29,22.87,23.25,22.38,23.17,2319200,1.45873655611013,1.48297441755839,1.42748247161105,1.47787170988508,36360303.5639532,0.0,1.0
2011-09-30,22.12,22.85,22.11,22.55,1928700,1.41089867167276,1.4574608791918,1.4102608332136,1.43832572541685,30238063.7650037,0.0,1.0
2011-10-03,20.71,22.235,20.69,21.88,2407900,1.32096344893051,1.41823381395316,1.31968777201218,1.3955905486528,37750937.8025367,0.0,1.0
2011-10-04,22.16,22.23,20.08,20.35,3200000,1.41345002550942,1.41791489472357,1.28077962600312,1.29800126440057,50169442.654644,0.0,1.0
2011-10-05,21.85,22.19,20.905,22.14,2349200,1.39367703327531,1.41536354088691,1.33340129888423,1.41217434859109,36830642.0888405,0.0,1.0
2011-10-06,22.43,22.45,21.49,21.75,1983500,1.43067166390687,1.4319473408252,1.37071484874537,1.38729864868366,31097215.4704646,0.0,1.0
2011-10-07,21.6,22.61,21.52,22.53,2697000,1.37773107179619,1.44215275617184,1.37262836412287,1.43705004849852,42283433.387367,0.0,1.0
2011-10-10,22.61,22.61,21.97,22.07,1783100,1.44215275617184,1.44215275617184,1.40133109478529,1.40770947937694,27955354.1242174,0.0,1.0
2011-10-11,22.14,22.56,21.9,22.38,1865800,1.41217434859109,1.43896356387602,1.39686622557113,1.42748247161105,29251920.6578234,0.0,1.0
2011-10-12,22.76,23.17,22.27,22.39,1855300,1.45172033305931,1.47787170988508,1.42046624856023,1.42812031007021,29087302.1741129,0.0,1.0
2011-10-13,22.71,22.9,22.0,22.46,1856700,1.44853114076349,1.46065007148762,1.40324461016278,1.43258517928437,29109251.3052742,0.0,1.0
2011-10-14,23.35,23.43,22.76,23.07,1414800,1.48935280215004,1.49445550982336,1.45172033305931,1.47149332529343,22181164.8336845,0.0,1.0
2011-10-17,22.76,23.15,22.61,23.13,1973700,1.45172033305931,1.47659603296675,1.44215275617184,1.47532035604842,30943571.5523348,0.0,1.0
2011-10-18,23.66,23.89,22.64,22.78,2061000,1.50912579438416,1.52379607894495,1.44406627154934,1.45299600997764,32312256.6597566,0.0,1.0
2011-10-19,23.55,23.94,23.395,23.56,2238900,1.50210957133334,1.52698527124077,1.49222307521629,1.50274740979251,35101364.1123383,0.0,1.0
2011-10-20,23.93,24.0,23.19,23.52,2517200,1.52634743278161,1.53081230199576,1.47914738680341,1.50019605595585,39464537.8282093,0.0,1.0
2011-10-21,24.67,24.67,24.05,24.08,1884600,1.57354747875981,1.57354747875981,1.53400149429159,1.53591500966908,29546666.1334194,0.0,1.0
2011-10-24,25.48,25.61,24.53,24.64,2369000,1.62521239395217,1.63350429392131,1.5646177403315,1.57163396338232,37141065.5152661,0.0,1.0
2011-10-25,25.22,25.475,24.88,25.27,2495400,1.60862859401388,1.62489347472258,1.58694208640227,1.6118177863097,39122758.5001246,0.0,1.0
2011-10-26,25.66,25.81,24.915,25.56,1981900,1.63669348621714,1.64626106310461,1.58917452100935,1.63031510162549,31072130.7491371,0.0,1.0
2011-10-27,26.86,27.17,26.35,26.68,2836900,1.71323410131692,1.73300709355104,1.68070433989951,1.70175300905196,44476778.708425,0.0,1.0
2011-10-28,25.03,27.26,24.56,26.92,4310100,1.59650966328975,1.73874763968352,1.566531255709,1.71706113207191,67573535.8705565,0.0,1.0
2011-10-31,24.67,24.95,23.825,23.96,4074600,1.57354747875981,1.59140695561643,1.51965012896038,1.5282609481591,63881378.4501914,0.0,1.0
2011-11-01,23.2,24.18,23.17,23.88,5307200,1.47978522526257,1.54229339426073,1.47787170988508,1.52315824048578,83206020.6427271,0.0,1.0
2011-11-02,23.5,23.98,23.08,23.6,3626200,1.49892037903752,1.52953662507743,1.47213116375259,1.50529876362917,56851385.2982093,0.0,1.0
2011-11-03,23.2,23.82,22.75,23.81,4481600,1.47978522526257,1.51933120973079,1.45108249460015,1.51869337127163,70262304.437829,0.0,1.0
2011-11-04,22.79,23.09,22.09,23.06,5837700,1.45363384843681,1.47276900221176,1.40898515629527,1.47085548683426,91523173.5578173,0.0,1.0
2011-11-07,23.08,23.15,22.47,22.83,2001000,1.47213116375259,1.47659603296675,1.43322301774353,1.45618520227347,31371579.6099821,0.0,1.0
2011-11-08,23.55,23.63,22.75,23.26,3195200,1.50210957133334,1.50721227900666,1.45108249460015,1.48361225601756,50094188.4906621,0.0,1.0
2011-11-09,22.12,23.0745,22.06,22.97,3034600,1.41089867167276,1.47178035260005,1.40707164091777,1.46511494070178,47576309.5874321,0.0,1.0
2011-11-10,22.82,22.8624,22.34,22.44,2592800,1.4555473638143,1.45825179888116,1.42493111777439,1.43130950236604,40649790.9109254,0.0,1.0
2011-11-11,23.52,23.82,22.98,23.13,2321800,1.50019605595585,1.51933120973079,1.46575277916094,1.47532035604842,36401066.2361101,0.0,1.0
2011-11-14,22.67,23.35,22.55,23.22,1569000,1.44597978692683,1.48935280215004,1.43832572541685,1.4810609021809,24598704.8516052,0.0,1.0
2011-11-15,22.61,22.84,22.22,22.56,1469500,1.44215275617184,1.45682304073263,1.41727705626441,1.43896356387602,23038748.7440623,0.0,1.0
2011-11-16,22.49,22.68,22.16,22.24,2358800,1.44215275617184,1.4543363499323,1.42099177753526,1.42612171175019,36784877.172664,0.12,1.0
2011-11-17,21.9,22.46,21.7,22.4,2158800,1.40431949133674,1.44022903084124,1.39149465579942,1.43638158018005,33665928.7944493,0.0,1.0
2011-11-18,21.52,22.06,21.48,22.05,3148700,1.37995230381583,1.4145793597666,1.37738733670837,1.41393811798973,49103163.7924229,0.0,1.0
2011-11-21,21.1,21.32,20.92,21.17,2513900,1.35302014918745,1.36712746827851,1.34147779720386,1.35750884162552,39203621.6399696,0.0,1.0
2011-11-22,20.94,21.235,20.86,21.08,1523600,1.3427602807576,1.36167691317515,1.33763034654267,1.35173766563372,23760148.7452394,0.0,1.0
2011-11-23,20.49,20.77,20.37,20.72,1859100,1.31390440079862,1.33185917055087,1.30620949947623,1.32865296166654,28992184.6496946,0.0,1.0
2011-11-25,20.56,20.99,20.31,20.4,496200,1.31839309323668,1.34596648964193,1.30236204881503,1.30813322480683,7738110.92635066,0.0,1.0
2011-11-28,20.4,21.27,20.22,21.18,2640000,1.30813322480683,1.36392125939418,1.29659087282324,1.35815008340238,41170118.5924338,0.0,1.0
2011-11-29,20.29,20.6,20.17,20.48,1751400,1.3010795652613,1.32095806034415,1.29338466393891,1.31326315902176,27312630.948026,0.0,1.0
2011-11-30,21.78,22.01,21.1,21.31,5103700,1.39662459001435,1.41137315088227,1.35302014918745,1.36648622650164,79590884.1894713,0.0,1.0
2011-12-01,21.75,21.88,21.42,21.76,2250600,1.39470086468375,1.40303700778301,1.37353988604717,1.39534210646062,35097526.1000498,0.0,1.0
2011-12-02,21.89,22.23,21.84,21.97,1875000,1.40367824955988,1.42548046997332,1.40047204067554,1.4088081837748,29240141.0457626,0.0,1.0
2011-12-05,21.92,22.27,21.72,22.27,1577100,1.40560197489047,1.42804543708079,1.39277713935315,1.42804543708079,24594467.436412,0.0,1.0
2011-12-06,21.66,21.85,21.46,21.85,1283600,1.38892968869196,1.40111328245241,1.37610485315463,1.40111328245241,20017410.6913818,0.0,1.0
2011-12-07,21.84,21.96,21.31,21.61,989600,1.40047204067554,1.40816694199794,1.36648622650164,1.38572347980762,15432556.5754063,0.0,1.0
2011-12-08,21.1,21.7,21.02,21.66,1416800,1.35302014918745,1.39149465579942,1.34789021497253,1.38892968869196,22094630.3112729,0.0,1.0
2011-12-09,21.91,22.0,21.21,21.21,1886500,1.40496073311361,1.4107319091054,1.36007380873298,1.36007380873298,29419480.57751,0.0,1.0
2011-12-12,21.41,21.6799,21.17,21.6,1242300,1.3728986442703,1.39020575982792,1.35750884162552,1.38508223803076,19373347.8512806,0.0,1.0
2011-12-13,20.94,21.73,20.7815,21.54,1387400,1.3427602807576,1.39341838113002,1.33259659859427,1.38123478736956,21636144.8996752,0.0,1.0
2011-12-14,21.22,21.32,20.73,20.9,1889800,1.36071505050985,1.36712746827851,1.32929420344341,1.34019531365013,29470943.2257505,0.0,1.0
2011-12-15,21.66,21.96,21.39,21.53,1479100,1.38892968869196,1.40816694199794,1.37161616071657,1.3805935455927,23066182.7310866,0.0,1.0
2011-12-16,21.8,22.05,21.59,21.81,1805000,1.39790707356808,1.41393811798973,1.38444099625389,1.39854831534495,28148509.1133875,0.0,1.0
2011-12-19,21.66,21.93,21.56,21.83,1277700,1.38892968869196,1.40624321666734,1.38251727092329,1.39983079889868,19925401.7142244,0.0,1.0
2011-12-20,22.51,22.54,21.99,22.04,1648000,1.44343523972557,1.44535896505617,1.41009066732854,1.41329687621287,25700134.6364891,0.0,1.0
2011-12-21,22.71,22.78,22.36,22.55,1106700,1.45626007526289,1.46074876770096,1.43381661307258,1.44600020683304,17258700.850851,0.0,1.0
2011-12-22,22.99,23.14,22.77,22.82,879300,1.47421484501515,1.48383347166814,1.46010752592409,1.46331373480842,13712456.5448208,0.0,1.0
2011-12-23,22.95,23.06,22.66,23.01,757400,1.47164987790768,1.47870353745321,1.45305386637856,1.47549732856888,11811457.508299,0.0,1.0
2011-12-27,22.93,23.2,22.76,22.91,725700,1.47036739435395,1.48768092232933,1.45946628414723,1.46908491080022,11317104.190352,0.0,1.0
2011-12-28,22.58,22.98,22.47,22.95,772700,1.44792393216364,1.47357360323828,1.44087027261811,1.47164987790768,12050057.0592324,0.0,1.0
2011-12-29,22.9,23.03,22.63,22.68,596100,1.46844366902335,1.47677981212261,1.45113014104797,1.4543363499323,9296025.64126887,0.0,1.0
2011-12-30,22.91,23.07,22.87,22.94,858100,1.46908491080022,1.47934477923007,1.46651994369275,1.47100863613082,13381848.0167301,0.0,1.0
2012-01-03,23.21,23.6,23.05,23.38,1195000,1.4883221641062,1.51333059340398,1.47806229567634,1.49922327431292,18635716.5598327,0.0,1.0
2012-01-04,22.71,23.13,22.71,23.11,1206200,1.45626007526289,1.48319222989127,1.45626007526289,1.48190974633754,18810377.6690128,0.0,1.0
2012-01-05,23.11,23.12,22.55,22.65,951800,1.48190974633754,1.4825509881144,1.44600020683304,1.4524126246017,14843075.3319237,0.0,1.0
2012-01-06,22.95,23.24,22.86,23.05,813200,1.47164987790768,1.4902458894368,1.46587870191589,1.47806229567634,12681644.1058209,0.0,1.0
2012-01-09,22.68,23.04,22.64,22.91,839700,1.4543363499323,1.47742105389948,1.45177138282483,1.46908491080022,13094904.7659343,0.0,1.0
2012-01-10,22.89,23.05,22.815,22.93,1581500,1.46780242724648,1.47806229567634,1.46299311391999,1.47036739435395,24663084.3007327,0.0,1.0
2012-01-11,22.93,22.98,22.75,22.82,1327300,1.47036739435395,1.47357360323828,1.45882504237036,1.46331373480842,20698900.9120217,0.0,1.0
2012-01-12,22.4,23.31,22.38,23.18,2144900,1.43638158018005,1.49473458187486,1.43509909662631,1.4863984387756,33449161.8821633,0.0,1.0
2012-01-13,22.6,22.63,22.19,22.19,2390700,1.44920641571737,1.45113014104797,1.42291550286586,1.42291550286586,37282349.4389892,0.0,1.0
2012-01-17,23.13,23.2302,22.79,22.89,1807400,1.48319222989127,1.48961747249547,1.46139000947782,1.46780242724648,28185936.4939261,0.0,1.0
2012-01-18,23.57,23.59,23.13,23.16,1627000,1.51140686807338,1.51268935162711,1.48319222989127,1.48511595522187,25372645.0567764,0.0,1.0
2012-01-19,23.76,24.0,23.52,23.56,2065700,1.52359046183383,1.53898026447862,1.50820065918905,1.51076562629651,32214058.3243905,0.0,1.0
2012-01-20,23.81,23.84,23.53,23.7,2134300,1.52679667071816,1.52872039604876,1.50884190096591,1.51974301117264,33283857.6181181,0.0,1.0
2012-01-23,23.88,24.24,23.77,23.79,1469200,1.53128536315623,1.55437006712341,1.5242317036107,1.52551418716443,22911794.786365,0.0,1.0
2012-01-24,23.83,24.05,23.62,23.7,1539900,1.5280791542719,1.54218647336295,1.51461307695771,1.51974301117264,24014343.0380639,0.0,1.0
2012-01-25,24.41,24.445,23.73,23.78,1237300,1.56527117733013,1.56751552354916,1.52166673650324,1.52487294538757,19295374.1418252,0.0,1.0
2012-01-26,24.75,24.93,24.57,24.58,1889900,1.58707339774358,1.59861574972717,1.57553104575999,1.57617228753685,29472502.6999396,0.0,1.0
2012-01-27,24.64,24.78,24.4,24.74,1394600,1.58001973819805,1.58899712307418,1.56462993555326,1.58643215596671,21748427.041291,0.0,1.0
2012-01-30,24.25,24.43,24.08,24.4,1549800,1.55501130890027,1.56655366088386,1.54411019869355,1.56462993555326,24168730.9827856,0.0,1.0
2012-01-31,24.56,24.6,24.1399,24.41,2393500,1.57488980398312,1.57745477109059,1.54795123693698,1.56527117733013,37326014.7162843,0.0,1.0
2012-02-01,24.83,24.83,24.56,24.73,1552400,1.59220333195851,1.59220333195851,1.57488980398312,1.58579091418985,24209277.3117023,0.0,1.0
2012-02-02,24.73,24.86,24.57,24.82,1160100,1.58579091418985,1.5941270572891,1.57553104575999,1.59156209018164,18091460.0678342,0.0,1.0
2012-02-03,25.02,25.1,24.71,24.98,1793500,1.60438692571896,1.60951685993389,1.58450843063611,1.6018219586115,27969169.5816402,0.0,1.0
2012-02-06,24.85,25.03,24.7,24.89,3362000,1.59348581551224,1.60502816749583,1.58386718885925,1.5960507826197,52429522.2377888,0.0,1.0
2012-02-07,24.91,24.955,24.67,24.72,2451700,1.59733326617343,1.60021885416933,1.58194346352865,1.58514967241298,38233628.6943448,0.0,1.0
2012-02-08,25.48,25.5,24.82,24.96,2429800,1.6338840474548,1.63516653100853,1.59156209018164,1.60053947505777,37892103.8469303,0.0,1.0
2012-02-09,25.24,25.51,25.11,25.41,1994100,1.61849424481002,1.6358077727854,1.61015810171076,1.62939535501674,31097474.8049894,0.0,1.0
2012-02-10,25.07,25.29,25.0,25.06,1076500,1.60759313460329,1.62170045369435,1.60310444216523,1.60695189282643,16787739.6457406,0.0,1.0
2012-02-13,25.15,25.3895,25.09,25.25,1121300,1.61272306881822,1.62808080937416,1.60887561815702,1.61913548658688,17486384.0824606,0.0,1.0
2012-02-14,24.66,25.07,24.54,25.07,1209700,1.58130222175178,1.60759313460329,1.57360732042939,1.60759313460329,18864959.2656316,0.0,1.0
2012-02-15,24.78,24.855,24.49,24.66,1617800,1.58899712307418,1.59380643640067,1.57040111154506,1.58130222175178,25229173.4313785,0.0,1.0
2012-02-16,24.95,25.0,24.64,24.7,1320200,1.61144058526449,1.61466992511472,1.59141867819307,1.59529388601334,20440710.1950915,0.18,1.0
2012-02-17,25.33,25.46,25.05,25.08,1801800,1.63598356812623,1.64437985173683,1.61789926496495,1.61983686887509,27897342.5462171,0.0,1.0
2012-02-21,24.97,25.47,24.84,25.37,2514800,1.61273232120458,1.64502571970687,1.60433603759398,1.63856704000642,38936750.4913014,0.0,1.0
2012-02-22,24.46,25.13,24.43,24.96,1619000,1.57979305473224,1.62306620872531,1.5778554508221,1.61208645323453,25067042.7252334,0.0,1.0
2012-02-23,24.88,24.88,24.45,24.45,1274900,1.60691950947417,1.60691950947417,1.57914718676219,1.57914718676219,19739328.456084,0.0,1.0
2012-02-24,25.48,25.49,24.86,24.98,1404200,1.64567158767692,1.64631745564697,1.60562777353408,1.61337818917463,21741285.6051715,0.0,1.0
2012-02-27,25.42,25.6,25.07,25.26,1338300,1.64179637985665,1.65342200331747,1.61919100090504,1.63146249233591,20720953.2298825,0.0,1.0
2012-02-28,24.82,25.5878,24.8,25.5,1685500,1.60304430165389,1.65263404439402,1.6017525657138,1.64696332361701,26096664.9248801,0.0,1.0
2012-02-29,24.84,25.04,24.69,24.9,1493500,1.60433603759398,1.6172533969949,1.5946480180433,1.60821124541426,23123921.1304114,0.0,1.0
2012-03-01,24.55,25.02,24.45,24.79,1875900,1.58560586646265,1.61596166105481,1.57914718676219,1.60110669774375,29044635.8543949,0.0,1.0
2012-03-02,24.59,24.76,24.44,24.56,1561400,1.58818933834284,1.59916909383362,1.57850131879215,1.5862517344327,24175219.5868927,0.0,1.0
2012-03-05,25.12,25.25,24.52,24.59,1317400,1.62242034075527,1.63081662436587,1.58366826255252,1.58818933834284,20397357.6814221,0.0,1.0
2012-03-06,24.62,25.325,24.59,24.91,2019400,1.59012694225297,1.63566063414121,1.58818933834284,1.60885711338431,31266452.1799484,0.0,1.0
2012-03-07,24.55,24.77,24.37,24.76,1319200,1.58560586646265,1.59981496180366,1.57398024300183,1.59916909383362,20425227.1544953,0.0,1.0
2012-03-08,24.32,24.71,24.26,24.66,1928800,1.5707509031516,1.59593975398339,1.56687569533132,1.59271041413316,29863688.7019333,0.0,1.0
2012-03-09,24.83,24.97,24.34,24.34,1205700,1.60369016962394,1.61273232120458,1.57204263909169,1.57204263909169,18667902.0468276,0.0,1.0
2012-03-12,25.32,25.4,24.8,24.92,1556100,1.63533770015619,1.64050464391655,1.6017525657138,1.60950298135435,24093159.4717329,0.0,1.0
2012-03-13,26.04,26.18,25.59,25.97,2080600,1.68184019399949,1.69088234558013,1.65277613534743,1.67731911820917,32214014.2644352,0.0,1.0
2012-03-14,25.93,26.2,25.78,26.07,1242800,1.67473564632899,1.69217408152022,1.6650476267783,1.68377779790963,19242322.8529462,0.0,1.0
2012-03-15,25.8,26.01,25.75,25.92,1601300,1.66633936271839,1.67990259008935,1.66311002286816,1.67408977835894,24792992.9066808,0.0,1.0
2012-03-16,25.97,26.01,25.77,25.81,1746000,1.67731911820917,1.67990259008935,1.66440175880825,1.66698523068844,27033388.8809496,0.0,1.0
2012-03-19,26.14,26.36,25.815,25.95,843700,1.68829887369995,1.70250796904096,1.66730816467346,1.67602738226908,13063041.3510064,0.0,1.0
2012-03-20,26.03,26.25,25.93,25.94,972800,1.68119432602944,1.69540342137045,1.67473564632899,1.67538151429903,15061901.8919747,0.0,1.0
2012-03-21,25.89,26.15,25.8602,26.05,699100,1.6721521744488,1.68894474167,1.67022748789807,1.68248606196954,10824193.6807972,0.0,1.0
2012-03-22,25.35,25.74,25.12,25.66,951500,1.63727530406632,1.66246415489811,1.62242034075527,1.65729721113775,14732113.1272759,0.0,1.0
2012-03-23,25.59,25.76,25.32,25.36,946900,1.65277613534743,1.66375589083821,1.63533770015619,1.63792117203637,14660891.1405333,0.0,1.0
2012-03-26,25.81,25.94,25.56,25.88,687800,1.66698523068844,1.67538151429903,1.65083853143729,1.67150630647876,10649235.3220602,0.0,1.0
2012-03-27,25.94,26.235,25.78,25.87,1115200,1.67538151429903,1.69443461941539,1.6650476267783,1.67086043850871,17266686.8728723,0.0,1.0
2012-03-28,25.69,25.94,25.48,25.94,1114900,1.65923481504788,1.67538151429903,1.64567158767692,1.67538151429903,17262041.9606935,0.0,1.0
2012-03-29,25.8,25.91,25.34,25.52,1135200,1.66633936271839,1.67344391038889,1.63662943609628,1.6482550595571,17576347.6847961,0.0,1.0
2012-03-30,26.41,26.44,25.91,25.99,1288200,1.70573730889119,1.70767491280133,1.67344391038889,1.67861085414926,19945252.8960133,0.0,1.0
2012-04-02,26.82,26.82,26.2,26.3,1359500,1.73221789566307,1.73221789566307,1.69217408152022,1.69863276122068,21049193.6905218,0.0,1.0
2012-04-03,26.66,26.86,26.51,26.73,1103900,1.72188400814234,1.73480136754325,1.71219598859165,1.72640508393266,17091728.5141353,0.0,1.0
2012-04-04,26.71,26.77,26.32,26.38,1263300,1.72511334799257,1.72898855581284,1.69992449716078,1.70379970498105,19559725.1851681,0.0,1.0
2012-04-05,26.34,26.75,26.3,26.62,842500,1.70121623310087,1.72769681987275,1.69863276122068,1.71930053626215,13044461.702291,0.0,1.0
2012-04-09,25.95,26.15,25.87,26.0,952700,1.67602738226908,1.68894474167,1.67086043850871,1.67925672211931,14750692.7759912,0.0,1.0
2012-04-10,25.29,26.01,25.17,25.89,1405800,1.63340009624605,1.67990259008935,1.6256496806055,1.6721521744488,21766058.4701254,0.0,1.0
2012-04-11,25.6,25.62,25.35,25.59,681900,1.65342200331747,1.65471373925756,1.63727530406632,1.65277613534743,10557885.3825427,0.0,1.0
2012-04-12,26.16,26.19,25.44,25.61,1152200,1.68959060964004,1.69152821355018,1.64308811579674,1.65406787128752,17839559.3749314,0.0,1.0
2012-04-13,25.91,26.11,25.78,26.0,1010400,1.67344391038889,1.68636126978981,1.6650476267783,1.67925672211931,15644064.2183915,0.0,1.0
2012-04-16,26.31,26.5,26.04,26.12,999100,1.69927862919073,1.7115501206216,1.68184019399949,1.68700713775986,15469105.8596545,0.0,1.0
2012-04-17,26.3,26.54,26.24,26.52,1105500,1.69863276122068,1.71413359250178,1.69475755340041,1.71284185656169,17116501.3790893,0.0,1.0
2012-04-18,26.05,26.31,26.05,26.19,1304000,1.68248606196954,1.69927862919073,1.68248606196954,1.69152821355018,20189884.9374331,0.0,1.0
2012-04-19,25.92,26.3,25.87,26.1,2717800,1.67408977835894,1.69863276122068,1.67086043850871,1.68571540181977,42079807.7323281,0.0,1.0
2012-04-20,26.2,26.32,26.02,26.02,3265800,1.69217408152022,1.69992449716078,1.6805484580594,1.6805484580594,50564513.979041,0.0,1.0
2012-04-23,26.14,26.15,25.87,25.98,1859100,1.68829887369995,1.68894474167,1.67086043850871,1.67796498617922,28784520.7723788,0.0,1.0
2012-04-24,26.89,26.95,26.31,26.53,1910200,1.73673897145339,1.74061417927367,1.69927862919073,1.71348772453174,29575704.1468442,0.0,1.0
2012-04-25,27.15,27.19,26.88,27.14,1221500,1.75353153867458,1.75611501055477,1.73609310348335,1.75288567070454,18912534.0882475,0.0,1.0
2012-04-26,27.18,27.27,26.7,27.11,1620500,1.75546914258472,1.76128195431513,1.72446748002252,1.7509480667944,25090267.2861277,0.0,1.0
2012-04-27,27.17,27.26,26.925,27.21,1172100,1.75482327461468,1.76063608634509,1.73899950934855,1.75740674649486,18147671.8827955,0.0,1.0
2012-04-30,27.15,27.19,26.88,27.07,1007900,1.75353153867458,1.75611501055477,1.73609310348335,1.74836459491422,15605356.616901,0.0,1.0
2012-05-01,27.39,27.6,27.1,27.2,1500500,1.76903236995569,1.78259559732665,1.75030219882435,1.75676087852481,23232302.4145847,0.0,1.0
2012-05-02,27.09,27.22,26.99,27.19,1136900,1.74965633085431,1.75805261446491,1.74319765115385,1.75611501055477,17602668.8538096,0.0,1.0
2012-05-03,27.11,27.27,27.01,27.13,1720200,1.7509480667944,1.76128195431513,1.74448938709394,1.75223980273449,26633926.4335679,0.0,1.0
2012-05-04,27.16,27.41,26.73,27.02,2902300,1.75417740664463,1.77032410589578,1.72640508393266,1.74513525506399,44936428.7223254,0.0,1.0
2012-05-07,27.51,27.59,27.07,27.07,829400,1.77678278559624,1.7819497293566,1.74836459491422,1.74836459491422,12841633.8704809,0.0,1.0
2012-05-08,27.35,27.55,27.26,27.38,1304700,1.7664488980755,1.77936625747642,1.76063608634509,1.76838650198564,20200723.0658505,0.0,1.0
2012-05-09,27.73,27.94,26.903,26.93,1938100,1.79099188093725,1.80455510830821,1.73757859981445,1.73932244333357,30007680.9794779,0.0,1.0
2012-05-10,27.77,27.98,27.6,27.94,1018600,1.79357535281743,1.80713858018839,1.78259559732665,1.80455510830821,15771025.1512802,0.0,1.0
2012-05-11,27.47,27.57,27.0,27.18,6461300,1.77419931371605,1.78065799341651,1.7438435191239,1.75546914258472,100040570.20417,0.0,1.0
2012-05-14,27.22,27.65,27.2,27.2,1987400,1.75805261446491,1.78582493717688,1.75676087852481,1.75676087852481,30770994.8808701,0.0,1.0
2012-05-15,27.13,27.43,26.99,27.3,1469600,1.75223980273449,1.77161584183587,1.74319765115385,1.76321955822527,22753876.4601624,0.0,1.0
2012-05-16,26.7,27.2,26.68,27.2,1582000,1.73609310348335,1.76860421029015,1.73479265921107,1.76860421029015,24330146.7618583,0.18,1.0
2012-05-17,25.84,26.72,25.82,26.62,1721400,1.68017399977564,1.73739354775562,1.67887355550337,1.73089132639426,26474029.4790538,0.0,1.0
2012-05-18,25.75,26.17,25.64,25.84,1352800,1.67432200055042,1.70163133026813,1.66716955705292,1.68017399977564,20805197.5596978,0.0,1.0
2012-05-21,26.15,26.24,25.71,25.87,1330900,1.70033088599586,1.70618288522109,1.67172111200587,1.68212466618405,20468389.586193,0.0,1.0
2012-05-22,26.25,26.55,26.09,26.18,1438300,1.70683310735722,1.7263397714413,1.69642955317904,1.70228155240427,22120132.7987237,0.0,1.0
2012-05-23,26.56,26.65,25.86,26.1,1600000,1.72698999357744,1.73284199280266,1.68147444404791,1.69707977531518,24606975.2332323,0.0,1.0
2012-05-24,26.75,26.79,26.35,26.66,1007500,1.73934421416403,1.74194510270857,1.71333532871858,1.7334922149388,15494704.7171759,0.0,1.0
2012-05-25,26.71,26.95,26.6,26.8,1268400,1.73674332561948,1.75234865688675,1.72959088212198,1.74259532484471,19507179.6161449,0.0,1.0
2012-05-29,27.35,27.52,26.82,26.87,2949700,1.77835754233219,1.7894113186465,1.74389576911698,1.74714687979766,45364496.7784158,0.0,1.0
2012-05-30,26.8,27.11,26.8,27.08,1799900,1.74259532484471,1.76275221106492,1.74259532484471,1.76080154465652,27681309.2014342,0.0,1.0
2012-05-31,27.07,27.27,26.51,26.86,3164700,1.76015132252038,1.7731557652431,1.72373888289676,1.74649665766152,48671059.0753813,0.0,1.0
2012-06-01,26.23,26.73,26.16,26.49,2111000,1.70553266308495,1.73804376989175,1.700981108132,1.72243843862449,32465827.9483458,0.0,1.0
2012-06-04,25.99,26.3,25.81,26.27,1914200,1.68992733181768,1.7100842180379,1.67822333336723,1.70813355162949,29439169.9946583,0.0,1.0
2012-06-05,26.55,26.6501,25.82,25.86,1103400,1.7263397714413,1.73284849502403,1.67887355550337,1.68147444404791,16969585.2952178,0.0,1.0
2012-06-06,27.13,27.14,26.65,26.85,1610400,1.7640526553372,1.76470287747333,1.73284199280266,1.74584643552539,24766920.5722482,0.0,1.0
2012-06-07,26.94,27.47,26.89,27.41,1913600,1.75169843475061,1.78616020796582,1.74844732406993,1.78225887514901,29429942.3789458,0.0,1.0
2012-06-08,27.17,27.22,26.74,26.83,2177000,1.76665354388174,1.76990465456242,1.73869399202789,1.74454599125311,33480865.6767167,0.0,1.0
2012-06-11,26.7,27.49,26.66,27.42,1465900,1.73609310348335,1.7874606522381,1.7334922149388,1.78290909728514,22544603.1214969,0.0,1.0
2012-06-12,27.1,27.11,26.46,26.79,1549400,1.76210198892879,1.76275221106492,1.72048777221608,1.74194510270857,23828779.6414813,0.0,1.0
2012-06-13,26.71,27.17,26.575,27.0,1333900,1.73674332561948,1.76665354388174,1.72796532678164,1.75559976756743,20514527.6647553,0.0,1.0
2012-06-14,27.32,27.425,26.75,26.81,965900,1.77640687592378,1.78323420835321,1.73934421416403,1.74324554698084,14854923.3611119,0.0,1.0
2012-06-15,27.39,27.49,27.14,27.42,1547000,1.78095843087673,1.7874606522381,1.76470287747333,1.78290909728514,23791869.1786315,0.0,1.0
2012-06-18,27.68,27.89,27.19,27.37,1024100,1.79981487282468,1.81346953768354,1.76795398815401,1.77965798660446,15750002.0852207,0.0,1.0
2012-06-19,27.75,27.94,27.56,27.81,980600,1.80436642777763,1.81672064836422,1.79201220719105,1.80826776059445,15080999.9460673,0.0,1.0
2012-06-20,27.77,27.97,27.54,27.8,1065400,1.80566687204991,1.81867131477263,1.79071176291878,1.80761753845831,16385169.6334285,0.0,1.0
2012-06-21,26.65,27.27,26.58,27.25,12874200,1.73284199280266,1.7731557652431,1.72829043784971,1.77185532097083,197996950.3423,0.0,1.0
2012-06-22,26.58,27.0,26.16,26.94,3993300,1.72829043784971,1.75559976756743,1.700981108132,1.75169843475061,61414396.3742916,0.0,1.0
2012-06-25,26.48,26.625,26.17,26.28,1947800,1.72178821648835,1.73121643746232,1.70163133026813,1.70878377376563,29955916.4745561,0.0,1.0
2012-06-26,26.5,26.7,26.25,26.57,1622000,1.72308866076062,1.73609310348335,1.70683310735722,1.72764021571358,24945321.1426893,0.0,1.0
2012-06-27,26.47,26.655,26.3,26.59,1369500,1.72113799435222,1.73316710387073,1.7100842180379,1.72894065998585,21062032.8636947,0.0,1.0
2012-06-28,26.68,26.7,26.07,26.34,1617600,1.73479265921107,1.73609310348335,1.69512910890677,1.71268510658245,24877651.9607979,0.0,1.0
2012-06-29,27.03,27.16,26.88,27.1,2539900,1.75755043397584,1.76600332174561,1.74779710193379,1.76210198892879,39062035.246804,0.0,1.0
2012-07-02,27.35,27.37,26.87,27.17,2749700,1.77835754233219,1.77965798660446,1.74714687979766,1.76665354388174,42288624.8742617,0.0,1.0
2012-07-03,27.55,27.55,27.24,27.41,1425700,1.79136198505491,1.79136198505491,1.77120509883469,1.78225887514901,21926352.868762,0.0,1.0
2012-07-05,27.37,27.67,27.26,27.48,1418400,1.77965798660446,1.79916465068855,1.77250554310697,1.78681043010196,21814083.5442604,0.0,1.0
2012-07-06,27.37,27.46,27.04,27.08,1557900,1.77965798660446,1.78550998582969,1.75820065611197,1.76080154465652,23959504.1974079,0.0,1.0
2012-07-09,27.62,27.62,27.29,27.46,1413400,1.79591354000786,1.79591354000786,1.77445620951537,1.78550998582969,21737186.7466566,0.0,1.0
2012-07-10,27.13,27.76,27.03,27.73,1477600,1.7640526553372,1.80501664991377,1.75755043397584,1.80306598350536,22724541.6278899,0.0,1.0
2012-07-11,27.19,27.34,26.915,27.1,1931200,1.76795398815401,1.77770732019605,1.75007287941027,1.76210198892879,29700619.1065114,0.0,1.0
2012-07-12,27.53,27.69,26.95,27.1,1961800,1.79006154078264,1.80046509496082,1.75234865688675,1.76210198892879,30171227.5078469,0.0,1.0
2012-07-13,28.03,28.06,27.55,27.56,1270700,1.82257264758944,1.82452331399785,1.79136198505491,1.79201220719105,19542552.1430427,0.0,1.0
2012-07-16,28.05,28.13,27.725,27.93,1254700,1.82387309186172,1.82907486895081,1.80274087243729,1.81607042622808,19296482.3907103,0.0,1.0
2012-07-17,28.27,28.3,27.74,28.15,1462400,1.83817797885671,1.84012864526512,1.8037162056415,1.83037531322308,22490775.3631743,0.0,1.0
2012-07-18,27.97,28.1801,27.9,28.14,1548500,1.81867131477263,1.83233248185285,1.81411975981968,1.82972509108694,23814938.2179126,0.0,1.0
2012-07-19,27.62,28.11,27.24,28.11,2033800,1.79591354000786,1.82777442467853,1.77120509883469,1.82777442467853,31278541.3933424,0.0,1.0
2012-07-20,27.4,27.68,27.26,27.45,1896200,1.78160865301287,1.79981487282468,1.77250554310697,1.78485976369355,29162341.5232844,0.0,1.0
2012-07-23,27.24,27.35,27.0,27.14,1256600,1.77120509883469,1.77835754233219,1.75559976756743,1.76470287747333,19325703.1737998,0.0,1.0
2012-07-24,26.97,27.27,26.77,27.26,1522200,1.75364910115902,1.7731557652431,1.7406446584363,1.77250554310697,23410461.0625163,0.0,1.0
2012-07-25,27.04,27.19,26.7,27.09,837800,1.75820065611197,1.76795398815401,1.73609310348335,1.76145176679265,12884827.4065013,0.0,1.0
2012-07-26,26.95,27.44,26.79,27.44,1165600,1.75234865688675,1.78420954155742,1.74194510270857,1.78420954155742,17926181.4574097,0.0,1.0
2012-07-27,27.2,27.47,27.09,27.09,1288400,1.76860421029015,1.78616020796582,1.76145176679265,1.76145176679265,19814766.8065603,0.0,1.0
2012-07-30,27.64,27.705,27.1707,27.21,1003300,1.79721398428014,1.80144042816502,1.76669905943127,1.76925443242629,15430111.4071887,0.0,1.0
2012-07-31,27.43,27.765,27.35,27.59,1591500,1.78355931942128,1.80534176098184,1.77835754233219,1.79396287359946,24476250.6773057,0.0,1.0
2012-08-01,27.08,27.77,27.07,27.53,1637300,1.76080154465652,1.80566687204991,1.76015132252038,1.79006154078264,25180625.3433569,0.0,1.0
2012-08-02,26.88,27.21,26.68,27.01,2056400,1.74779710193379,1.76925443242629,1.73479265921107,1.75624998970356,31626114.9185118,0.0,1.0
2012-08-03,26.7,27.23,26.61,27.08,1339600,1.73609310348335,1.77055487669856,1.73024110425812,1.76080154465652,20602190.0140237,0.0,1.0
2012-08-06,26.77,26.93,26.41,26.81,1560800,1.7406446584363,1.75104821261448,1.7172366615354,1.74324554698084,24004104.340018,0.0,1.0
2012-08-07,26.48,26.87,26.3,26.8,1062600,1.72178821648835,1.74714687979766,1.7100842180379,1.74259532484471,16342107.4267704,0.0,1.0
2012-08-08,26.16,26.42,26.04,26.4,1017500,1.700981108132,1.71788688367153,1.69317844249836,1.71658643939926,15648498.3123836,0.0,1.0
2012-08-09,26.11,26.28,25.94,26.09,984800,1.69772999745132,1.70878377376563,1.686676221137,1.69642955317904,15145593.2560544,0.0,1.0
2012-08-10,26.04,26.21,25.94,26.01,1161400,1.69317844249836,1.70423221881268,1.686676221137,1.69122777608996,17861588.1474225,0.0,1.0
2012-08-13,26.0,26.1,25.84,26.06,629000,1.69057755395382,1.69707977531518,1.68017399977564,1.69447888677064,9673617.13856443,0.0,1.0
2012-08-14,26.03,26.1,25.97,26.05,1416100,1.69252822036223,1.69707977531518,1.68862688754541,1.6938286646345,21778711.0173626,0.0,1.0
2012-08-15,25.9,25.99,25.52,25.84,819900,1.69707977531518,1.70297696372361,1.67218053536847,1.69314831637623,12512912.0674697,0.2,1.0
2012-08-16,26.21,26.21,25.65,25.89,2485300,1.71739231316644,1.71739231316644,1.68069869640287,1.69642453215869,37929430.8589857,0.0,1.0
2012-08-17,26.38,26.42,26.15,26.2,1392700,1.72853144682681,1.73115241945278,1.71346085422749,1.71673707000995,21254705.008373,0.0,1.0
2012-08-20,26.28,26.37,26.13,26.27,969200,1.72197901526189,1.72787620367032,1.7121503679145,1.7213237721054,14791455.5138329,0.0,1.0
2012-08-21,26.35,26.42,26.17,26.29,819700,1.72656571735734,1.73115241945278,1.71477134054047,1.72263425841838,12509859.7654651,0.0,1.0
2012-08-22,26.65,26.68,26.13,26.26,1381700,1.74622301205211,1.74818874152158,1.7121503679145,1.7206685289489,21086828.3981251,0.0,1.0
2012-08-23,26.7,26.78,26.44,26.55,1300000,1.74949922783457,1.75474117308651,1.73246290576577,1.73967058048718,19839963.0292847,0.0,1.0
2012-08-24,26.86,26.94,26.49,26.66,774800,1.75998311833845,1.76522506359038,1.73573912154823,1.7468782552086,11824617.9654537,0.0,1.0
2012-08-27,26.86,27.01,26.63,26.9,859900,1.75998311833845,1.76981176568583,1.74491252573912,1.76260409096441,13123372.4683707,0.0,1.0
2012-08-28,26.86,27.05,26.67,26.76,809900,1.75998311833845,1.7724327383118,1.74753349836509,1.75343068677352,12360296.9672444,0.0,1.0
2012-08-29,26.68,26.9,26.66,26.88,622100,1.74818874152158,1.76260409096441,1.7468782552086,1.76129360465143,9494185.38501388,0.0,1.0
2012-08-30,26.56,26.65,26.49,26.5,512500,1.74032582364367,1.74622301205211,1.73573912154823,1.73639436470472,7821523.88654496,0.0,1.0
2012-08-31,26.48,26.71,26.28,26.71,1207200,1.73508387839174,1.75015447099106,1.72197901526189,1.75015447099106,18423694.8991942,0.0,1.0
2012-09-04,26.69,26.71,26.34,26.44,899000,1.74884398467808,1.75015447099106,1.72591047420084,1.73246290576577,13720097.5102515,0.0,1.0
2012-09-05,26.73,27.9,26.6,27.22,1067500,1.75146495730405,1.82812840661365,1.74294679626964,1.78357187197217,16291661.9490472,0.0,1.0
2012-09-06,26.95,26.97,26.76,26.89,1549100,1.76588030674688,1.76719079305986,1.75343068677352,1.76194884780792,23641605.1758961,0.0,1.0
2012-09-07,27.21,27.24,26.95,27.0,1083600,1.78291662881568,1.78488235828515,1.76588030674688,1.76915652252934,16537372.2604099,0.0,1.0
2012-09-10,26.66,27.13,26.66,27.1,1317500,1.7468782552086,1.77767468356374,1.7468782552086,1.77570895409426,20107039.4546789,0.0,1.0
2012-09-11,26.57,26.81,26.53,26.61,1063500,1.74098106680017,1.75670690255598,1.7383600941742,1.74360203942614,16230615.9089571,0.0,1.0
2012-09-12,26.6,26.74,26.45,26.61,1334200,1.74294679626964,1.75212020046054,1.73311814892226,1.74360203942614,20361906.6720552,0.0,1.0
2012-09-13,26.81,26.92,26.58,26.66,1604000,1.75670690255598,1.7639145772774,1.74163630995666,1.7468782552086,24479462.0761329,0.0,1.0
2012-09-14,27.42,27.56,26.9,26.92,1141900,1.79667673510202,1.80585013929291,1.76260409096441,1.7639145772774,17427118.2947232,0.0,1.0
2012-09-17,27.44,27.65,27.41,27.46,845500,1.797987221415,1.81174732770134,1.79602149194552,1.79929770772799,12903606.7240463,0.0,1.0
2012-09-18,27.18,27.5091,26.98,27.34,962500,1.7809508993462,1.80251495162636,1.76784603621635,1.79143478985008,14689203.396682,0.0,1.0
2012-09-19,27.16,27.33,27.03,27.15,1535700,1.77964041303322,1.79077954669359,1.77112225199882,1.77898516987672,23437100.9415942,0.0,1.0
2012-09-20,26.27,27.01,26.18,26.99,2151100,1.7213237721054,1.76981176568583,1.71542658369697,1.76850127937285,32829034.2094572,0.0,1.0
2012-09-21,26.65,26.65,26.12,26.4,4047600,1.74622301205211,1.74622301205211,1.71149512475801,1.7298419331398,61772487.967179,0.0,1.0
2012-09-24,26.35,26.64,26.26,26.47,1539700,1.72656571735734,1.74556776889561,1.7206685289489,1.73442863523524,23498146.9816843,0.0,1.0
2012-09-25,25.9,26.48,25.88,26.44,1657300,1.69707977531518,1.73508387839174,1.6957692890022,1.73246290576577,25292900.5603335,0.0,1.0
2012-09-26,25.95,26.2,25.89,25.93,997100,1.70035599109764,1.71673707000995,1.69642453215869,1.69904550478466,15217251.6434614,0.0,1.0
2012-09-27,26.08,26.41,25.93,26.06,1307600,1.70887415213204,1.73049717629629,1.69904550478466,1.70756366581906,19955950.505456,0.0,1.0
2012-09-28,25.99,26.2,25.87,26.01,1524200,1.70297696372361,1.71673707000995,1.6951140458457,1.7042874500366,23261593.5763352,0.0,1.0
2012-10-01,25.48,26.11,25.31,26.11,1371800,1.6695595627425,1.71083988160152,1.65842042908213,1.71083988160152,20935739.4489022,0.0,1.0
2012-10-02,25.57,25.58,25.32,25.5,1504100,1.67545675115093,1.67611199430742,1.65907567223862,1.67087004905549,22954837.2248825,0.0,1.0
2012-10-03,25.44,25.78,25.325,25.65,1882200,1.66693859011653,1.68921685743727,1.65940329381687,1.68069869640287,28725214.1643998,0.0,1.0
2012-10-04,25.28,25.66,25.17,25.59,1140100,1.65645469961265,1.68135393955936,1.64924702489124,1.67676723746392,17399647.5766828,0.0,1.0
2012-10-05,25.48,25.575,25.28,25.4,1068100,1.6695595627425,1.67578437272918,1.65645469961265,1.66431761749056,16300818.8550608,0.0,1.0
2012-10-08,25.35,25.42,25.12,25.42,1406600,1.6610414017081,1.66562810380355,1.64597080910878,1.66562810380355,21466839.9976861,0.0,1.0
2012-10-09,25.43,25.5,25.32,25.46,2225200,1.66628334696004,1.67087004905549,1.65907567223862,1.66824907642952,33959912.1021264,0.0,1.0
2012-10-10,25.81,25.85,25.35,25.36,2655800,1.69118258690675,1.69380355953272,1.6610414017081,1.66169664486459,40531518.3178264,0.0,1.0
2012-10-11,25.43,25.95,25.42,25.95,2636900,1.66628334696004,1.70035599109764,1.66562810380355,1.70035599109764,40243075.7784007,0.0,1.0
2012-10-12,25.45,25.57,25.31,25.42,1194000,1.66759383327302,1.67545675115093,1.65842042908213,1.66562810380355,18222242.9668969,0.0,1.0
2012-10-15,25.72,25.75,25.23,25.54,1176700,1.68528539849832,1.68725112796779,1.65317848383019,1.67349102168146,17958218.8435072,0.0,1.0
2012-10-16,25.96,25.98,25.72,25.77,1170300,1.70101123425413,1.70232172056712,1.68528539849832,1.68856161428078,17860545.1793631,0.0,1.0
2012-10-17,25.95,25.98,25.73,25.94,1283800,1.70035599109764,1.70232172056712,1.68594064165481,1.69970074794115,19592726.5669198,0.0,1.0
2012-10-18,26.53,26.55,25.84,25.88,1211300,1.7383600941742,1.73967058048718,1.69314831637623,1.6957692890022,18486267.0902866,0.0,1.0
2012-10-19,26.86,27.0,26.42,26.51,2970100,1.75998311833845,1.76915652252934,1.73115241945278,1.73704960786121,45328210.9179065,0.0,1.0
2012-10-22,26.68,26.88,26.53,26.85,1969300,1.74818874152158,1.76129360465143,1.7383600941742,1.75932787518195,30054491.6873619,0.0,1.0
2012-10-23,26.5,26.65,26.32,26.41,1522500,1.73639436470472,1.74622301205211,1.72459998788786,1.73049717629629,23235649.0092969,0.0,1.0
2012-10-24,26.66,26.71,26.37,26.55,1925000,1.7468782552086,1.75015447099106,1.72787620367032,1.73967058048718,29378406.7933639,0.0,1.0
2012-10-25,26.6,26.86,26.39,26.81,1851400,1.74294679626964,1.75998311833845,1.72918668998331,1.75670690255598,28255159.655706,0.0,1.0
2012-10-26,26.36,26.58,26.19,26.58,768700,1.72722096051383,1.74163630995666,1.71608182685346,1.74163630995666,11731522.7543163,0.0,1.0
2012-10-31,26.69,26.75,26.33,26.5,1316600,1.74884398467808,1.75277544361703,1.72525523104435,1.73639436470472,20093304.0956586,0.0,1.0
2012-11-01,26.94,27.0,26.52,26.71,1530600,1.76522506359038,1.76915652252934,1.73770485101771,1.75015447099106,23359267.2404794,0.0,1.0
2012-11-02,26.16,27.13,26.06,27.03,4241600,1.71411609738398,1.77767468356374,1.70756366581906,1.77112225199882,64733220.9115493,0.0,1.0
2012-11-05,25.94,26.2,25.74,26.02,1683500,1.69970074794115,1.71673707000995,1.6865958848113,1.70494269319309,25692752.1229237,0.0,1.0
2012-11-06,26.28,26.3,25.885,26.1,1954500,1.72197901526189,1.72328950157487,1.69609691058044,1.71018463844503,29828621.3390284,0.0,1.0
2012-11-07,26.12,26.29,25.985,26.11,1156000,1.71149512475801,1.72263425841838,1.70264934214537,1.71083988160152,17642305.5860409,0.0,1.0
2012-11-08,25.7,26.1,25.7,26.05,1274100,1.68397491218533,1.71018463844503,1.68397491218533,1.70690842266257,19444689.9197013,0.0,1.0
2012-11-09,25.38,25.755,25.38,25.62,1125600,1.66300713117758,1.68757874954604,1.66300713117758,1.67873296693339,17178355.681356,0.0,1.0
2012-11-12,25.34,25.44,25.16,25.44,807700,1.66038615855161,1.66693859011653,1.64859178173475,1.66693859011653,12326721.6451948,0.0,1.0
2012-11-13,25.25,25.37,25.01,25.18,874200,1.65448897014318,1.66235188802109,1.63876313438736,1.64990226804773,13341612.0616928,0.0,1.0
2012-11-14,24.36,25.26,24.25,25.26,872000,1.60927719234521,1.66873324624958,1.60201034131245,1.66873324624958,13199665.1049556,0.2,1.0
2012-11-15,24.3,24.49,24.05,24.35,1239300,1.60531345541825,1.61786528902028,1.58879788488925,1.60861656952405,18759569.9134994,0.0,1.0
2012-11-16,24.51,24.51,24.07,24.36,907900,1.6191865346626,1.6191865346626,1.59011913053157,1.60927719234521,13743091.6843913,0.0,1.0
2012-11-19,24.63,24.89,24.46,24.77,902700,1.62711400851652,1.64429020186667,1.6158834205568,1.63636272801276,13664378.0851416,0.0,1.0
2012-11-20,24.75,24.8,24.45,24.64,875300,1.63504148237044,1.63834459647624,1.61522279773564,1.62777463133768,13249617.9660179,0.0,1.0
2012-11-21,24.5,24.8,24.44,24.75,1125000,1.61852591184144,1.63834459647624,1.61456217491448,1.63504148237044,17029384.4530678,0.0,1.0
2012-11-23,24.69,24.74,24.49,24.62,367100,1.63107774544348,1.63438085954928,1.61786528902028,1.62645338569536,5556877.36241882,0.0,1.0
2012-11-26,24.84,24.93,24.57,24.57,1361600,1.64098708776087,1.64693269315131,1.62315027158956,1.62315027158956,20610853.2189308,0.0,1.0
2012-11-27,25.19,25.48,24.54,24.74,1969200,1.66410888650147,1.6832669483151,1.62116840312608,1.63438085954928,29808234.5466498,0.0,1.0
2012-11-28,25.06,25.22,24.83,25.12,1641000,1.65552078982639,1.66609075496495,1.64032646493971,1.65948452675335,24840195.4555415,0.0,1.0
2012-11-29,25.26,25.59,25.04,25.44,3503400,1.66873324624958,1.69053379934786,1.65419954418407,1.68062445703046,53031773.771447,0.0,1.0
2012-11-30,25.07,25.44,25.02,25.33,1463500,1.65618141264755,1.68062445703046,1.65287829854175,1.6733576059977,22153337.019613,0.0,1.0
2012-12-03,25.03,25.27,24.98,25.14,1079900,1.65353892136291,1.66939386907074,1.65023580725711,1.66080577239567,16346695.3518826,0.0,1.0
2012-12-04,25.26,25.41,25.0,25.06,1289000,1.66873324624958,1.67864258856698,1.65155705289943,1.65552078982639,19511890.2755595,0.0,1.0
2012-12-05,25.09,25.3195,25.03,25.28,1174400,1.65750265828987,1.67266395203549,1.65353892136291,1.6700544918919,17777163.6459402,0.0,1.0
2012-12-06,25.47,25.48,25.17,25.27,1268400,1.68260632549394,1.6832669483151,1.66278764085915,1.66939386907074,19200063.3246855,0.0,1.0
2012-12-07,25.48,25.62,25.46,25.54,869900,1.6832669483151,1.69251566781134,1.68194570267278,1.68723068524206,13167876.9206433,0.0,1.0
2012-12-10,25.49,25.64,25.39,25.48,865500,1.68392757113626,1.69383691345366,1.67732134292466,1.6832669483151,13101273.1058935,0.0,1.0
2012-12-11,25.56,25.74,25.46,25.61,1051600,1.68855193088438,1.70044314166525,1.68194570267278,1.69185504499018,15918311.7251965,0.0,1.0
2012-12-12,25.65,25.825,25.47,25.63,968400,1.69449753627482,1.70605843564511,1.68260632549394,1.6931762906325,14658894.1372007,0.0,1.0
2012-12-13,25.5,25.73,25.47,25.67,869300,1.68458819395742,1.69978251884409,1.68260632549394,1.69581878191714,13158794.5822683,0.0,1.0
2012-12-14,25.56,25.67,25.43,25.43,525700,1.68855193088438,1.69581878191714,1.6799638342093,1.6799638342093,7957642.13953575,0.0,1.0
2012-12-17,25.79,25.89,25.62,25.67,1214900,1.70374625577105,1.71035248398265,1.69251566781134,1.69581878191714,18390221.4862507,0.0,1.0
2012-12-18,26.08,26.09,25.8,25.8,921800,1.72290431758469,1.72356494040585,1.70440687859221,1.70440687859221,13953499.1900781,0.0,1.0
2012-12-19,26.15,26.2,25.99,26.11,1038500,1.7275286773328,1.7308317914386,1.71695871219425,1.72488618604817,15720014.0040097,0.0,1.0
2012-12-20,26.69,26.7,26.0603,26.16,1617900,1.76320230967543,1.76386293249659,1.721602890627,1.72818930015396,24490525.4281052,0.0,1.0
2012-12-21,26.73,26.93,26.5,26.56,1976700,1.76584480096007,1.77905725738327,1.7506504760734,1.75461421300036,29921763.776337,0.0,1.0
2012-12-24,26.9,26.95,26.575,26.71,483700,1.77707538891979,1.78037850302559,1.7556051472321,1.76452355531775,7321878.45328788,0.0,1.0
2012-12-26,26.73,27.09,26.685,26.93,998500,1.76584480096007,1.78962722252182,1.76287199826485,1.77905725738327,15114524.7790117,0.0,1.0
2012-12-27,26.99,27.04,26.68,26.75,1224900,1.78302099431023,1.78632410841602,1.76254168685427,1.76716604660239,18541593.7925001,0.0,1.0
2012-12-28,26.76,27.07,26.76,26.89,682400,1.76782666942355,1.7883059768795,1.76782666942355,1.77641476609863,10329646.1784653,0.0,1.0
2012-12-31,27.06,27.06,26.63,26.74,1106600,1.78764535405834,1.78764535405834,1.75923857274847,1.76650542378123,16750859.4095687,0.0,1.0
2013-01-02,27.37,27.63,27.15,27.48,1574000,1.8081246615143,1.82530085486445,1.79359095944878,1.81539151254705,23826001.0036699,0.0,1.0
2013-01-03,27.46,27.67,27.3,27.36,1099300,1.81407026690473,1.82794334614909,1.80350030176618,1.80746403869314,16640357.6260066,0.0,1.0
2013-01-04,27.45,27.55,27.315,27.53,1206700,1.81340964408357,1.82001587229517,1.80449123599792,1.81869462665285,18266096.1951262,0.0,1.0
2013-01-07,27.53,27.61,27.35,27.35,678400,1.81869462665285,1.82397960922213,1.80680341587198,1.80680341587198,10269097.2559655,0.0,1.0
2013-01-08,27.43,27.69,27.365,27.47,637500,1.81208839844126,1.82926459179141,1.80779435010372,1.81473088972589,9649984.52340505,0.0,1.0
2013-01-09,27.54,27.7299,27.43,27.53,882100,1.81935524947401,1.83190047684784,1.81208839844126,1.81869462665285,13352551.1342677,0.0,1.0
2013-01-10,27.45,27.7,27.28,27.57,1077700,1.81340964408357,1.82992521461257,1.80217905612386,1.82133711793749,16313393.4445077,0.0,1.0
2013-01-11,27.25,27.54,27.15,27.5,1224700,1.80019718766038,1.81935524947401,1.79359095944878,1.81671275818937,18538566.3463752,0.0,1.0
2013-01-14,27.4,27.54,27.13,27.21,1040900,1.81010652997778,1.81935524947401,1.79226971380646,1.79755469637574,15756343.3575095,0.0,1.0
2013-01-15,27.56,27.59,27.2773,27.37,917300,1.82067649511633,1.82265836357981,1.80200068796215,1.8081246615143,13885381.6522659,0.0,1.0
2013-01-16,27.78,27.81,27.47,27.54,944700,1.83521019718185,1.83719206564533,1.81473088972589,1.81935524947401,14300141.7713894,0.0,1.0
2013-01-17,27.7,27.92,27.665,27.8,1456600,1.82992521461257,1.84445891667808,1.82761303473851,1.83653144282417,22048890.1283009,0.0,1.0
2013-01-18,27.59,27.78,27.51,27.78,955000,1.82265836357981,1.83521019718185,1.81737338101053,1.83521019718185,14456055.2468264,0.0,1.0
2013-01-22,27.55,27.6,27.49,27.5,1251500,1.82001587229517,1.82331898640097,1.81605213536821,1.81671275818937,18944244.1271239,0.0,1.0
2013-01-23,27.93,27.97,27.51,27.59,1323200,1.84511953949924,1.84776203078388,1.81737338101053,1.82265836357981,20029583.5629327,0.0,1.0
2013-01-24,27.84,28.05,27.8,27.98,1167600,1.83917393410881,1.85304701335316,1.83653144282417,1.84842265360504,17674230.4776906,0.0,1.0
2013-01-25,27.99,28.05,27.8,27.92,696900,1.8490832764262,1.85304701335316,1.83653144282417,1.84445891667808,10549136.0225271,0.0,1.0
2013-01-28,27.84,28.04,27.64,27.96,771900,1.83917393410881,1.852386390532,1.82596147768561,1.84710140796272,11684428.3193982,0.0,1.0
2013-01-29,28.03,28.2,27.86,27.89,924900,1.85172576771084,1.86295635567056,1.84049517975113,1.84247704821461,14000424.6050155,0.0,1.0
2013-01-30,27.6,27.96,27.57,27.96,882700,1.82331898640097,1.84710140796272,1.82133711793749,1.84710140796272,13361633.4726426,0.0,1.0
2013-01-31,27.28,27.57,27.2,27.51,1797000,1.80217905612386,1.82133711793749,1.79689407355458,1.81737338101053,27201603.4330336,0.0,1.0
2013-02-01,27.39,27.88,27.34,27.36,2689400,1.80944590715662,1.84181642539345,1.80614279305082,1.80746403869314,40710068.0427381,0.0,1.0
2013-02-04,27.6,27.665,27.19,27.3,1776900,1.82331898640097,1.82761303473851,1.79623345073342,1.80350030176618,26897345.0974721,0.0,1.0
2013-02-05,27.15,27.68,27.14,27.68,3363600,1.79359095944878,1.82860396897025,1.79293033662762,1.82860396897025,50915588.930079,0.0,1.0
2013-02-06,27.55,27.91,27.04,27.04,1697800,1.82001587229517,1.84379829385692,1.78632410841602,1.78632410841602,25699990.1550387,0.0,1.0
2013-02-07,27.57,27.67,27.26,27.58,1783800,1.82133711793749,1.82794334614909,1.80085781048154,1.82199774075865,27001791.9887843,0.0,1.0
2013-02-08,28.57,28.665,27.2675,27.4,1801900,1.88739940005347,1.89367531685449,1.80135327759741,1.81010652997778,27275775.8630958,0.0,1.0
2013-02-11,28.92,29.01,28.57,28.57,2555600,1.91052119879406,1.9164668041845,1.88739940005347,1.88739940005347,38684706.58512,0.0,1.0
2013-02-12,29.16,29.16,28.78,28.87,1558900,1.9263761465019,1.9263761465019,1.90127247929782,1.90721808468826,23597428.8212332,0.0,1.0
2013-02-13,28.9,29.11,28.705,29.03,772500,1.92505490085958,1.93904318906651,1.91206577609599,1.93371431736863,11597201.7161855,0.24,1.0
2013-02-14,28.97,29.03,28.755,28.82,990500,1.92971766359522,1.93371431736863,1.91539632090717,1.9197260291617,14869939.5467725,0.0,1.0
2013-02-15,29.12,29.12,28.87,29.02,884700,1.93970929802875,1.93970929802875,1.92305657397287,1.9330482084064,13281610.8198179,0.0,1.0
2013-02-19,29.58,29.62,29.13,29.21,1445100,1.97035031029157,1.97301474614051,1.94037540699098,1.94570427868887,21694648.8026662,0.0,1.0
2013-02-20,29.7,30.06,29.52,29.52,1708500,1.97834361783839,2.00232354047885,1.96635365651816,1.96635365651816,25648956.8053112,0.0,1.0
2013-02-21,29.58,29.82,29.34,29.59,1442800,1.97035031029157,1.98633692538521,1.95436369519792,1.9710164192538,21660119.9172976,0.0,1.0
2013-02-22,29.83,29.84,29.6,29.63,995500,1.98700303434744,1.98766914330968,1.97168252821604,1.97368085510274,14945002.341052,0.0,1.0
2013-02-25,29.45,30.12,29.43,29.96,1369800,1.96169089378251,2.00632019425226,1.96035867585804,1.9956624508565,20564203.1208167,0.0,1.0
2013-02-26,29.5,29.865,29.34,29.54,1183100,1.96502143859369,1.98933441571527,1.95436369519792,1.96768587444263,17761358.3824195,0.0,1.0
2013-02-27,29.52,29.63,29.37,29.43,1428000,1.96635365651816,1.97368085510274,1.95636202208463,1.96035867585804,21437934.0462302,0.0,1.0
2013-02-28,29.62,29.79,29.53,29.55,2020400,1.97301474614051,1.9843385984985,1.96701976548039,1.96835198340486,30331373.9124675,0.0,1.0
2013-03-01,29.76,29.82,29.325,29.52,1253200,1.9823402716118,1.98633692538521,1.95336453175457,1.96635365651816,18813738.7582183,0.0,1.0
2013-03-04,29.95,30.09,29.64,29.7,910800,1.99499634189427,2.00432186736556,1.97434696406498,1.97834361783839,13673438.6059569,0.0,1.0
2013-03-05,30.36,30.43,29.9,30.01,918100,2.02230680934591,2.02696957208155,1.99166579708309,1.99899299566768,13783030.2856051,0.0,1.0
2013-03-06,30.46,30.57,30.2,30.46,615400,2.02896789896826,2.03629509755285,2.01164906595015,2.02896789896826,9238728.71992305,0.0,1.0
2013-03-07,30.22,30.63,30.125,30.45,1248700,2.01298128387462,2.04029175132626,2.00665324873338,2.02830179000602,18746182.2433667,0.0,1.0
2013-03-08,30.41,30.43,30.02,30.3,1186600,2.02563735415708,2.02696957208155,1.99965910462991,2.0183101555725,17813902.3384152,0.0,1.0
2013-03-11,30.22,30.425,30.09,30.4,972400,2.01298128387462,2.02663651760044,2.00432186736556,2.02497124519485,14598212.2314806,0.0,1.0
2013-03-12,30.07,30.2,29.95,30.14,1181600,2.00298964944109,2.01164906595015,1.99499634189427,2.00765241217673,17738839.5441356,0.0,1.0
2013-03-13,30.07,30.2,29.89,30.15,1395100,2.00298964944109,2.01164906595015,1.99099968812086,2.00831852113897,20944020.8598711,0.0,1.0
2013-03-14,30.85,30.85,30.04,30.04,1068800,2.05494614849543,2.05494614849543,2.00099132255438,2.00099132255438,16045422.9051897,0.0,1.0
2013-03-15,30.74,30.81,30.49,30.73,1287000,2.04761894991084,2.05228171264649,2.03096622585496,2.04695284094861,19321163.2475479,0.0,1.0
2013-03-18,30.42,30.64,30.325,30.53,1480800,2.02630346311932,2.04095786028849,2.01997542797809,2.03363066170391,22230597.153822,0.0,1.0
2013-03-19,30.28,30.59,30.01,30.4,1007400,2.01697793764803,2.03762731547732,1.99899299566768,2.02497124519485,15123651.7914372,0.0,1.0
2013-03-20,30.37,30.53,30.235,30.4,769000,2.02297291830814,2.03363066170391,2.01398044731797,2.02497124519485,11544657.7601899,0.0,1.0
2013-03-21,30.11,30.6,30.1,30.22,734900,2.00565408529003,2.03829342443955,2.00498797632779,2.01298128387462,11032729.5032035,0.0,1.0
2013-03-22,29.95,30.39,29.815,30.13,1039100,1.99499634189427,2.02430513623261,1.98600387090409,2.0069863032145,15599549.9071694,0.0,1.0
2013-03-25,30.07,30.23,29.95,29.98,1082300,2.00298964944109,2.01364739283685,1.99499634189427,1.99699466878097,16248092.4497444,0.0,1.0
2013-03-26,30.55,30.595,30.1,30.19,891300,2.03496287962838,2.03796036995843,2.00498797632779,2.01098295698791,13380693.7082668,0.0,1.0
2013-03-27,30.47,30.63,30.3,30.37,1028900,2.02963400793049,2.04029175132626,2.0183101555725,2.02297291830814,15446421.8068392,0.0,1.0
2013-03-28,30.66,30.715,30.36,30.53,1150300,2.04229007821296,2.04595367750526,2.02230680934591,2.03363066170391,17268946.4519459,0.0,1.0
2013-04-01,30.83,30.86,30.34,30.58,843600,2.05361393057096,2.05561225745767,2.02097459142144,2.03696120651508,12664594.6508402,0.0,1.0
2013-04-02,30.71,31.06,30.62,30.9,1213000,2.04562062302414,2.06893443670237,2.03962564236402,2.05827669330661,18210233.892211,0.0,1.0
2013-04-03,30.88,30.97,30.67,30.77,1289300,2.05694447538214,2.06293945604225,2.0429561871752,2.04961727679755,19355692.1329164,0.0,1.0
2013-04-04,31.43,31.46,30.79,30.91,941600,2.09358046830507,2.09557879519177,2.05094949472202,2.05894280226884,14135825.4187188,0.0,1.0
2013-04-05,31.6,31.82,31.0,31.08,1179200,2.10490432066307,2.11955871783224,2.06493778292896,2.07026665462684,17702809.4028815,0.0,1.0
2013-04-08,31.72,31.72,31.37,31.56,1221600,2.11289762820989,2.11289762820989,2.08958381453166,2.10223988481413,18339341.8983718,0.0,1.0
2013-04-09,31.66,31.84,31.37,31.7,1168200,2.10890097443648,2.12089093575671,2.08958381453166,2.11156541028542,17537671.2554665,0.0,1.0
2013-04-10,31.54,31.76,31.47,31.69,1039600,2.10090766688966,2.11556206405883,2.09624490415401,2.11089930132318,15607056.1865973,0.0,1.0
2013-04-11,31.69,31.91,31.55,31.55,843000,2.11089930132318,2.12555369849236,2.10157377585189,2.10157377585189,12655587.1155267,0.0,1.0
2013-04-12,31.64,31.73,31.45,31.63,921900,2.10756875651201,2.11356373717212,2.09491268622954,2.10690264754977,13840078.0092575,0.0,1.0
2013-04-15,31.34,31.88,31.33,31.6,1601000,2.08758548764495,2.12355537160565,2.08691937868272,2.10490432066307,24035106.7283016,0.0,1.0
2013-04-16,31.4,31.51,31.195,31.48,1553000,2.09158214141836,2.09890934000295,2.07792690769254,2.09691101311624,23314503.9032183,0.0,1.0
2013-04-17,31.02,31.31,30.67,30.98,1404900,2.06627000085343,2.08558716075825,2.0429561871752,2.06360556500449,21091143.9366589,0.0,1.0
2013-04-18,30.83,31.16,30.725,31.02,1121000,2.05361393057096,2.07559552632472,2.04661978646749,2.06627000085343,16829078.4774679,0.0,1.0
2013-04-19,31.12,31.22,30.89,30.92,1078100,2.07293109047578,2.07959218009813,2.05761058434437,2.05960891123108,16185039.7025496,0.0,1.0
2013-04-22,30.99,31.19,30.88,31.18,774300,2.06427167396672,2.07759385321143,2.05694447538214,2.07692774424919,11624224.3221261,0.0,1.0
2013-04-23,31.02,31.15,30.75,31.13,964600,2.06627000085343,2.07492941736248,2.04828505887308,2.07359719943801,14481114.2724046,0.0,1.0
2013-04-24,31.13,31.28,30.95,31.11,569300,2.07359719943801,2.08358883387154,2.06160723811778,2.07226498151354,8546649.75666592,0.0,1.0
2013-04-25,30.93,31.23,30.721,31.15,524800,2.06027502019331,2.08025828906037,2.0463533428826,2.07492941736248,7878590.8875782,0.0,1.0
2013-04-26,30.74,31.05,30.69,30.95,638800,2.04761894991084,2.06826832774013,2.04428840509967,2.06160723811778,9590022.59715122,0.0,1.0
2013-04-29,31.03,31.06,30.7,30.84,866300,2.06693610981566,2.06893443670237,2.0449545140619,2.05428003953319,13005379.7368693,0.0,1.0
2013-04-30,31.11,31.21,30.9,31.02,1044000,2.07226498151354,2.0789260711359,2.05827669330661,2.06627000085343,15673111.4455634,0.0,1.0
2013-05-01,30.93,31.257,30.89,31.11,1628500,2.06027502019331,2.0820567832584,2.05761058434437,2.07226498151354,24447952.096839,0.0,1.0
2013-05-02,30.93,31.39,30.93,31.05,1138600,2.06027502019331,2.09091603245613,2.06027502019331,2.06826832774013,17093299.5133318,0.0,1.0
2013-05-03,30.46,30.86,30.09,30.86,1988700,2.02896789896826,2.05561225745767,2.00432186736556,2.05561225745767,29855475.7967354,0.0,1.0
2013-05-06,31.09,31.18,30.46,30.49,1431100,2.07093276358907,2.07692774424919,2.02896789896826,2.03096622585496,21484472.9786836,0.0,1.0
2013-05-07,31.31,31.36,31.03,31.15,1025300,2.08558716075825,2.08891770556942,2.06693610981566,2.07492941736248,15392376.5949579,0.0,1.0
2013-05-08,31.36,31.44,31.105,31.28,872700,2.08891770556942,2.0942465772673,2.07193192703243,2.08358883387154,13101460.1135471,0.0,1.0
2013-05-09,31.45,31.58,31.14,31.29,1046300,2.09491268622954,2.1035721027386,2.07426330840025,2.08425494283378,15707640.3309319,0.0,1.0
2013-05-10,31.89,31.98,31.41,31.54,926700,2.12422148056789,2.130216461228,2.0922482503806,2.10090766688966,13912138.2917658,0.0,1.0
2013-05-13,32.19,32.245,31.785,31.88,1025300,2.14420474943494,2.14786834872723,2.11722733646442,2.12355537160565,15392376.5949579,0.0,1.0
2013-05-14,32.73,32.77,32.2,32.26,1237400,2.18017463339564,2.18283906924458,2.14487085839718,2.14886751217059,18576540.3282951,0.0,1.0
2013-05-15,33.0,33.0,32.22,32.42,1292000,2.21414619046963,2.21414619046963,2.16181182596762,2.17523089378865,19256181.0884568,0.24,1.0
2013-05-16,32.94,33.25,32.78,32.89,1108800,2.21012047012332,2.23092002524592,2.1993852158665,2.20676570316806,16525738.0734373,0.0,1.0
2013-05-17,33.08,33.16,32.92,32.93,951500,2.21951381759804,2.22488144472645,2.20877856334122,2.20944951673227,14181312.9300826,0.0,1.0
2013-05-20,33.08,33.16,32.94,33.02,810900,2.21951381759804,2.22488144472645,2.21012047012332,2.21548809725173,12085787.3410446,0.0,1.0
2013-05-21,33.2,33.38,33.15,33.2,741900,2.22756525829066,2.23964241932958,2.2242104913354,2.22756525829066,11057399.9609335,0.0,1.0
2013-05-22,32.34,33.44,32.13,33.19,1199800,2.16986326666024,2.24366813967589,2.15577324544816,2.22689430489961,17882017.0819895,0.0,1.0
2013-05-23,31.87,32.24,31.44,32.24,1967700,2.13832845728082,2.16315373274972,2.10947746146561,2.16315373274972,29326925.3310809,0.0,1.0
2013-05-24,31.61,31.81,31.41,31.8,907700,2.12088366911349,2.13430273693451,2.10746460129246,2.13363178354346,13528510.5061859,0.0,1.0
2013-05-28,31.22,32.04,31.1,31.93,1507500,2.09471648686248,2.1497346649287,2.08666504616986,2.14235417762713,22468028.6306878,0.0,1.0
2013-05-29,30.22,31.09,30.05,31.0,1958300,2.02762114775734,2.08599409277881,2.01621494010947,2.07995551225935,29186826.1807469,0.0,1.0
2013-05-30,30.33,30.62,30.18,30.27,1893500,2.03500163505891,2.0544592833994,2.02493733419313,2.0309759147126,28221036.2933382,0.0,1.0
2013-05-31,30.26,30.53,30.12,30.19,1954200,2.03030496132155,2.04842070287993,2.02091161384683,2.02560828758419,29125719.1045373,0.0,1.0
2013-06-03,30.99,31.075,30.23,30.41,2433300,2.0792845588683,2.08498766269224,2.02829210114839,2.04036926218732,36266304.5220913,0.0,1.0
2013-06-04,30.36,31.17,30.33,31.0,2293600,2.03701449523206,2.09136171990722,2.03500163505891,2.07995551225935,34184192.6814896,0.0,1.0
2013-06-05,29.96,30.6,29.81,30.29,1275700,2.01017635959,2.05311737661729,2.00011205872423,2.0323178214947,19013243.2001118,0.0,1.0
2013-06-06,30.02,30.08,29.585,29.93,1021700,2.01420207993631,2.01822780028262,1.98501560742558,2.00816349941685,15227585.3081086,0.0,1.0
2013-06-07,29.79,30.24,29.6,30.06,1538500,1.99877015194213,2.02896305453944,1.98602203751215,2.01688589350052,22930057.7434913,0.0,1.0
2013-06-10,29.52,29.89,29.45,29.82,855500,1.98065441038374,2.00547968585264,1.97595773664638,2.00078301211528,12750513.0968845,0.0,1.0
2013-06-11,28.88,29.45,28.88,29.26,8304200,1.93771339335645,1.97595773664638,1.93771339335645,1.96320962221641,123767166.404616,0.0,1.0
2013-06-12,28.25,29.04,28.2,29.03,2015300,1.89544332972021,1.94844864761327,1.89208856276496,1.94777769422222,30036363.5817083,0.0,1.0
2013-06-13,29.16,29.25,28.12,28.18,1325100,1.95650008830589,1.96253866882535,1.88672093563655,1.89074665598285,19749508.9476116,0.0,1.0
2013-06-14,28.93,29.47,28.7,29.17,1192200,1.94106816031171,1.97729964342849,1.92563623231753,1.95717104169694,17768745.428528,0.0,1.0
2013-06-17,28.81,29.275,28.565,29.09,942700,1.93301671961909,1.96421605230298,1.91657836153833,1.95180341456853,14050156.2787061,0.0,1.0
2013-06-18,28.88,29.22,28.73,28.8,1037100,1.93771339335645,1.9605258086522,1.92764909249068,1.93234576622804,15457109.4480175,0.0,1.0
2013-06-19,28.14,29.06,28.06,28.94,1478400,1.88806284241865,1.94979055439538,1.88269521529024,1.94173911370276,22034317.4312496,0.0,1.0
2013-06-20,27.56,28.0,27.44,27.92,1825900,1.84914754573767,1.87866949494393,1.84109610504505,1.87330186781552,27213514.7441279,0.0,1.0
2013-06-21,27.89,28.35,27.65,27.66,2975700,1.87128900764236,1.90215286363073,1.85518612625713,1.85585707964818,44350323.5796603,0.0,1.0
2013-06-24,28.07,28.74,27.31,27.62,1809900,1.88336616868129,1.92832004588173,1.83237371096138,1.85317326608398,26975048.1052616,0.0,1.0
2013-06-25,28.92,29.18,28.17,28.28,2073800,1.94039720692066,1.95784199508799,1.8900757025918,1.89745618989337,30908257.2300632,0.0,1.0
2013-06-26,29.42,29.49,28.99,29.19,1393000,1.97394487647323,1.97864155021059,1.94509388065802,1.95851294847905,20761501.7463006,0.0,1.0
2013-06-27,29.98,30.23,29.46,29.56,1196100,2.01151826637211,2.02829210114839,1.97662869003743,1.98333822394795,17826871.6717517,0.0,1.0
2013-06-28,30.04,30.29,29.69,29.94,1250700,2.01554398671842,2.0323178214947,1.99206061803162,2.0088344528079,18640639.076883,0.0,1.0
2013-07-01,29.96,30.45,29.83,30.31,907200,2.01017635959,2.04305307575152,2.00145396550634,2.0336597282768,13521058.4237214,0.0,1.0
2013-07-02,30.27,30.53,29.88,29.91,1456900,2.0309759147126,2.04842070287993,2.00480873246159,2.00682159263475,21713877.885273,0.0,1.0
2013-07-03,29.99,30.3,29.68,30.19,920600,2.01218921976316,2.03298877488575,1.99138966464056,2.02560828758419,13720774.2337719,0.0,1.0
2013-07-05,29.9,30.04,29.11,30.04,1086100,2.0061506392437,2.01554398671842,1.95314532135063,2.01554398671842,16187413.5295456,0.0,1.0
2013-07-08,29.87,30.21,29.83,29.9,1413800,2.00413777907054,2.02695019436629,2.00145396550634,2.0061506392437,21071508.3768268,0.0,1.0
2013-07-09,30.43,30.82,29.96,30.0,1587700,2.04171116896942,2.06787835122042,2.01017635959,2.01286017315421,23663342.6580053,0.0,1.0
2013-07-10,30.43,30.52,30.1,30.41,769500,2.04171116896942,2.04774974948888,2.01956970706472,2.04036926218732,11468754.912978,0.0,1.0
2013-07-11,31.22,31.25,30.72,30.72,711500,2.09471648686248,2.09672934703564,2.06116881730991,2.06116881730991,10604313.3470875,0.0,1.0
2013-07-12,30.89,31.26,30.74,31.26,599300,2.07257502495778,2.09740030042669,2.06251072409201,2.09740030042669,8932066.0420373,0.0,1.0
2013-07-15,31.09,31.28,30.7432,30.86,752400,2.08599409277881,2.09874220720879,2.06272542917715,2.07056216478463,11213893.6926896,0.0,1.0
2013-07-16,31.13,31.44,30.85,31.07,1197600,2.08867790634302,2.10947746146561,2.06989121139358,2.08465218599671,17849227.9191454,0.0,1.0
2013-07-17,31.28,31.51,30.92,31.18,1018300,2.09874220720879,2.11417413520297,2.07458788513094,2.09203267329828,15176911.1473495,0.0,1.0
2013-07-18,31.46,31.76,31.24,31.31,734900,2.11081936824771,2.13094796997926,2.09605839364458,2.10075506738194,10953070.8064295,0.0,1.0
2013-07-19,30.77,31.15,30.5,31.09,1384800,2.06452358426517,2.09001981312512,2.04640784270678,2.08599409277881,20639287.5938816,0.0,1.0
2013-07-22,31.01,31.155,30.65,30.78,622700,2.0806264656504,2.09035528982065,2.05647214357255,2.06519453765622,9280823.50137931,0.0,1.0
2013-07-23,31.18,31.31,30.79,31.03,925800,2.09203267329828,2.10075506738194,2.06586549104727,2.0819683724325,13798275.8914035,0.0,1.0
2013-07-24,30.43,31.23,30.15,31.17,972500,2.04171116896942,2.09538744025353,2.02292447401998,2.09136171990722,14494300.3935946,0.0,1.0
2013-07-25,30.63,30.63,30.2275,30.34,868500,2.05513023679045,2.05513023679045,2.02812436280063,2.03567258844996,12944267.2409634,0.0,1.0
2013-07-26,30.75,30.75,30.3,30.55,724200,2.06318167748306,2.06318167748306,2.03298877488575,2.04976260966204,10793596.2416877,0.0,1.0
2013-07-29,30.38,30.73,30.34,30.66,912600,2.03835640201416,2.06183977070096,2.03567258844996,2.0571430969636,13601540.9143388,0.0,1.0
2013-07-30,30.21,30.77,30.14,30.6,728900,2.02695019436629,2.06452358426517,2.02225352062893,2.05311737661729,10863645.8168546,0.0,1.0
2013-07-31,29.38,30.39,29.28,30.26,1991300,1.97126106290902,2.03902735540521,1.96455152899851,2.03030496132155,29678663.6234087,0.0,1.0
2013-08-01,29.42,29.75,29.36,29.46,1552200,1.97394487647323,1.99608633837792,1.96991915612692,1.97662869003743,23134244.8030206,0.0,1.0
2013-08-02,29.01,29.91,28.96,29.48,901000,1.94643578744012,2.00682159263475,1.94308102048486,1.97797059681954,13428652.6011607,0.0,1.0
2013-08-05,29.18,29.27,28.9,29.0,694500,1.95784199508799,1.96388057560746,1.93905530013856,1.94576483404907,10350942.543292,0.0,1.0
2013-08-06,29.23,29.5,29.075,29.18,751600,1.96119676204325,1.97931250360164,1.95079698448195,1.95784199508799,11201970.3607462,0.0,1.0
2013-08-07,29.0,29.28,28.85,29.2,784000,1.94576483404907,1.96455152899851,1.9357005331833,1.9591839018701,11684865.3044506,0.0,1.0
2013-08-08,28.97,29.2,28.71,29.06,478000,1.94375197387592,1.9591839018701,1.92630718570858,1.94979055439538,7124190.83613184,0.0,1.0
2013-08-09,29.21,29.31,28.81,28.92,962800,1.95985485526115,1.96656438917166,1.93301671961909,1.94039720692066,14349729.9937819,0.0,1.0
2013-08-12,29.01,29.06,28.78,29.06,659100,1.94643578744012,1.94979055439538,1.93100385944594,1.94979055439538,9823335.10480023,0.0,1.0
2013-08-13,28.76,29.03,28.579,29.03,828500,1.92966195266384,1.94777769422222,1.91751769628581,1.94777769422222,12348100.6437976,0.0,1.0
2013-08-14,28.74,28.76,28.38,28.57,1042200,1.94442292726697,1.94577603995122,1.92006689895047,1.93292146945084,15404482.0085005,0.24,1.0
2013-08-15,28.25,28.46,27.95,28.4,1224300,1.91127166650285,1.92547934968747,1.8909749762391,1.92142001163472,18096053.8505155,0.0,1.0
2013-08-16,27.64,28.24,27.62,28.15,1526900,1.87000172963323,1.91059511016072,1.86864861694898,1.9045061030816,22568704.2590477,0.0,1.0
2013-08-19,27.45,27.73,27.26,27.64,1687700,1.85714715913285,1.87609073671235,1.84429258863248,1.87000172963323,24945446.4457364,0.0,1.0
2013-08-20,28.1,28.24,27.47,27.47,931000,1.90112332137097,1.91059511016072,1.8585002718171,1.8585002718171,13760864.2774075,0.0,1.0
2013-08-21,28.18,28.44,27.54,27.94,1239300,1.90653577210797,1.92412623700322,1.86323616621198,1.89029841989697,18317764.8753932,0.0,1.0
2013-08-22,28.27,28.34,27.81,28.19,808500,1.9126247791871,1.91736067358197,1.88150318744935,1.9072123284501,11950224.2409064,0.0,1.0
2013-08-23,28.43,28.45,28.03,28.29,1247500,1.92344968066109,1.92480279334534,1.8963874269761,1.91397789187135,18438966.9023263,0.0,1.0
2013-08-26,28.12,28.52,28.04,28.42,681000,1.90247643405522,1.92953868774022,1.89706398331822,1.92277312431897,10065680.5294463,0.0,1.0
2013-08-27,28.09,28.19,27.78,27.87,1117300,1.90044676502885,1.9072123284501,1.87947351842298,1.8855625255021,16514515.2063881,0.0,1.0
2013-08-28,27.76,28.35,27.66,28.09,932300,1.87812040573873,1.9180372299241,1.87135484231748,1.90044676502885,13780079.2328968,0.0,1.0
2013-08-29,27.69,27.81,27.46,27.66,626100,1.87338451134385,1.88150318744935,1.85782371547498,1.87135484231748,9254218.17839399,0.0,1.0
2013-08-30,27.53,27.84,27.46,27.76,943900,1.86255960986985,1.88353285647573,1.85782371547498,1.87812040573873,13951535.7588023,0.0,1.0
2013-09-03,27.24,27.85,26.955,27.76,1005400,1.84293947594823,1.88420941281785,1.82365762019767,1.87812040573873,14860550.9608007,0.0,1.0
2013-09-04,27.65,27.78,27.2,27.28,718900,1.87067828597535,1.87947351842298,1.84023325057973,1.84564570131673,10625870.3856372,0.0,1.0
2013-09-05,27.33,27.755,27.31,27.7,504500,1.84902848302736,1.87778212756766,1.84767537034311,1.87406106768598,7456880.80338564,0.0,1.0
2013-09-06,27.72,28.0,27.56,27.59,856600,1.87541418037023,1.89435775794972,1.86458927889623,1.8666189479226,12661177.5940142,0.0,1.0
2013-09-09,28.2,28.28,27.69,27.83,895300,1.90788888479222,1.91330133552922,1.87338451134385,1.8828563001336,13233192.0381986,0.0,1.0
2013-09-10,28.2,28.36,27.97,28.31,760200,1.90788888479222,1.91871378626622,1.89232808892335,1.9153310045556,11236314.7408004,0.0,1.0
2013-09-11,28.44,28.49,28.0,28.25,464200,1.92412623700322,1.92750901871384,1.89435775794972,1.91127166650285,6861217.18321432,0.0,1.0
2013-09-12,28.47,28.64,28.33,28.47,1028500,1.92615590602959,1.93765736384572,1.91668411723985,1.92615590602959,15201985.9391123,0.0,1.0
2013-09-13,28.56,28.645,28.37,28.42,577900,1.93224491310872,1.93799564201678,1.91939034260835,1.92277312431897,8541786.75178706,0.0,1.0
2013-09-16,28.76,29.26,28.64,29.03,501500,1.94577603995122,1.97960385705746,1.93765736384572,1.96404306118859,7412538.59841011,0.0,1.0
2013-09-17,28.48,28.98,28.46,28.7,476000,1.92683246237172,1.96066027947796,1.92547934968747,1.94171670189847,7035629.85611809,0.0,1.0
2013-09-18,29.77,29.77,28.22,28.44,1190400,2.01410823050583,2.01410823050583,1.90924199747647,1.92412623700322,17594986.934292,0.0,1.0
2013-09-19,29.64,30.248,29.61,29.87,950700,2.00531299805821,2.0464476236594,2.00328332903183,2.02087379392708,14052044.7567468,0.0,1.0
2013-09-20,29.01,29.725,28.99,29.68,1163000,1.96268994850434,2.01106372696627,1.96133683582009,2.00801922342671,17189994.7955154,0.0,1.0
2013-09-23,28.45,29.091,28.42,28.9,857400,1.92480279334534,1.96817005487555,1.92277312431897,1.95524782874096,12673002.1820077,0.0,1.0
2013-09-24,28.11,28.5,28.065,28.44,847300,1.9017998777131,1.92818557505597,1.89875537417354,1.92412623700322,12523716.75859,0.0,1.0
2013-09-25,28.21,28.53,27.95,28.11,650600,1.90856544113435,1.93021524408234,1.8909749762391,1.9017998777131,9616346.18569416,0.0,1.0
2013-09-26,28.31,28.42,28.055,28.2,627700,1.9153310045556,1.92277312431897,1.89807881783141,1.90788888479222,9277867.35438091,0.0,1.0
2013-09-27,28.19,28.4,27.89,28.2,552100,1.9072123284501,1.92142001163472,1.88691563818635,1.90788888479222,8160443.78899746,0.0,1.0
2013-09-30,27.94,28.44,27.78,28.1,816600,1.89029841989697,1.92412623700322,1.87947351842298,1.90112332137097,12069948.1943404,0.0,1.0
2013-10-01,28.26,28.64,27.79,27.88,798800,1.91194822284497,1.93765736384572,1.8801500747651,1.88623908184422,11806851.1114856,0.0,1.0
2013-10-02,28.08,28.17,27.67,28.05,1216700,1.89977020868672,1.90585921576585,1.8720313986596,1.89774053966035,17983720.2645775,0.0,1.0
2013-10-03,27.63,28.12,27.47,28.02,1335900,1.8693251732911,1.90247643405522,1.8585002718171,1.89571087063397,19745583.8756054,0.0,1.0
2013-10-04,27.76,27.8,27.43,27.58,1417600,1.87812040573873,1.88082663110723,1.8557940464486,1.86594239158048,20953169.924439,0.0,1.0
2013-10-07,27.86,28.02,27.53,27.6,789200,1.88488596915998,1.89571087063397,1.86255960986985,1.86729550426473,11664956.0555638,0.0,1.0
2013-10-08,27.37,27.9,27.37,27.82,828200,1.85173470839586,1.88759219452847,1.85173470839586,1.88217974379148,12241404.7202458,0.0,1.0
2013-10-09,27.58,27.78,27.4,27.43,876000,1.86594239158048,1.87947351842298,1.85376437742223,1.8557940464486,12947923.852856,0.0,1.0
2013-10-10,28.23,28.25,27.69,27.8,999200,1.9099185538186,1.91127166650285,1.87338451134385,1.88082663110723,14768910.4038512,0.0,1.0
2013-10-11,28.7,28.71,28.02,28.11,775100,1.94171670189847,1.94239325824059,1.89571087063397,1.9017998777131,11456547.6921788,0.0,1.0
2013-10-14,28.65,28.68,28.3,28.61,671200,1.93833392018784,1.94036358921422,1.91465444821347,1.93562769481934,9920829.32652619,0.0,1.0
2013-10-15,28.65,28.75,28.21,28.54,1155200,1.93833392018784,1.94509948360909,1.90856544113435,1.93089180042447,17074705.062579,0.0,1.0
2013-10-16,29.1,29.14,28.66,28.74,991500,1.96877895558346,1.97148518095196,1.93901047652997,1.94442292726697,14655098.7444141,0.0,1.0
2013-10-17,29.42,29.51,28.95,28.97,788100,1.99042875853146,1.99651776561058,1.95863061045159,1.95998372313584,11648697.2470728,0.0,1.0
2013-10-18,29.34,29.57,29.19,29.55,617600,1.98501630779446,2.00057710366333,1.97486796266259,1.99922399097908,9128581.9309633,0.0,1.0
2013-10-21,29.13,29.4275,29.0,29.38,1218600,1.97080862460984,1.99093617578805,1.96201339216221,1.98772253316296,18011803.661062,0.0,1.0
2013-10-22,29.29,29.62,29.13,29.16,982600,1.98163352608384,2.00395988537396,1.97080862460984,1.97283829363621,14523550.2029866,0.0,1.0
2013-10-23,29.42,29.54,29.15,29.29,1094800,1.99042875853146,1.99854743463696,1.97216173729409,1.98163352608384,16181948.6690716,0.0,1.0
2013-10-24,28.88,29.41,28.77,29.41,670400,1.95389471605672,1.98975220218933,1.94645259629334,1.98975220218933,9909004.73853268,0.0,1.0
2013-10-25,29.37,29.43,28.85,28.87,749900,1.98704597682084,1.99110531487358,1.95186504703034,1.95321815971459,11084073.1703843,0.0,1.0
2013-10-28,29.24,29.4,28.86,29.4,741000,1.97825074437321,1.98907564584721,1.95254160337247,1.98907564584721,10952524.6289569,0.0,1.0
2013-10-29,28.65,29.19,28.46,29.09,1006800,1.93833392018784,1.97486796266259,1.92547934968747,1.96810239924134,14881243.9897893,0.0,1.0
2013-10-30,28.19,28.738,28.17,28.54,1197000,1.9072123284501,1.94428761599854,1.90585921576585,1.93089180042447,17692539.7852381,0.0,1.0
2013-10-31,27.98,28.32,27.6,28.2,1367200,1.89300464526547,1.91600756089772,1.86729550426473,1.90788888479222,20208220.8808501,0.0,1.0
2013-11-01,27.65,27.97,26.655,27.97,1603600,1.87067828597535,1.89232808892335,1.80336092993392,1.89232808892335,23702386.6329222,0.0,1.0
2013-11-04,27.84,27.98,27.54,27.76,1021000,1.88353285647573,1.89300464526547,1.86323616621198,1.87812040573873,15091130.4266734,0.0,1.0
2013-11-05,27.54,27.77,27.449,27.7,1251100,1.86323616621198,1.87879696208085,1.85707950349864,1.87406106768598,18492177.5482969,0.0,1.0
2013-11-06,27.52,27.74,27.47,27.65,764100,1.86188305352773,1.87676729305448,1.8585002718171,1.87067828597535,11293959.6072685,0.0,1.0
2013-11-07,26.58,27.5,26.57,27.26,2307300,1.79828675736799,1.86052994084348,1.79761020102586,1.84429258863248,34103589.8466833,0.0,1.0
2013-11-08,26.5,26.59,25.92,26.44,1373600,1.79287430663099,1.79896331371011,1.75363403878774,1.78881496857824,20302817.5847979,0.0,1.0
2013-11-11,26.48,26.64,26.36,26.59,568400,1.79152119394674,1.80234609542074,1.78340251784124,1.79896331371011,8401369.76936454,0.0,1.0
2013-11-12,26.4,26.5,26.15,26.34,966800,1.78610874320974,1.79287430663099,1.76919483465662,1.78204940515699,14290014.5901155,0.0,1.0
2013-11-13,26.43,26.46,26.06,26.14,845800,1.80437576444711,1.80642386406623,1.7791158691446,1.78457746812893,12389045.8076784,0.24,1.0
2013-11-14,26.29,26.79,26.28,26.5,750600,1.79481796622454,1.82895295987658,1.7941352663515,1.8091546635584,10994582.3873769,0.0,1.0
2013-11-15,26.24,26.49,26.13,26.3,831100,1.79140446685933,1.80847196368536,1.78389476825588,1.79550066609758,12173724.2501319,0.0,1.0
2013-11-18,25.9,26.38,25.88,26.19,833700,1.76819267117594,1.80096226508191,1.76682727142986,1.78799096749413,12211808.3351401,0.0,1.0
2013-11-19,25.84,26.06,25.68,25.91,883800,1.7640964719377,1.7791158691446,1.75317327396904,1.76887537104898,12945659.3577987,0.0,1.0
2013-11-20,25.5,26.16,25.39,25.83,1071300,1.74088467625431,1.78594286787501,1.73337497765086,1.76341377206466,15692107.7958925,0.0,1.0
2013-11-21,25.72,25.74,25.46,25.59,602800,1.75590407346121,1.75726947320729,1.73815387676214,1.74702897511168,8829648.63190888,0.0,1.0
2013-11-22,25.6,25.84,25.44,25.76,605800,1.74771167498472,1.7640964719377,1.73678847701606,1.75863487295337,8873591.80691838,0.0,1.0
2013-11-25,25.54,25.67,25.37,25.64,770100,1.74361547574647,1.752490574096,1.73200957790478,1.75044247447688,11280213.0249387,0.0,1.0
2013-11-26,25.16,25.62,25.1,25.61,1221400,1.71767288057092,1.7490770747308,1.71357668133267,1.74839437485776,17890731.3188678,0.0,1.0
2013-11-27,25.33,25.44,25.13,25.18,1055800,1.72927877841261,1.73678847701606,1.71562478095179,1.719038280317,15465068.0583434,0.0,1.0
2013-11-29,25.11,25.46,24.97,25.46,654300,1.71425938120571,1.73815387676214,1.70470158298314,1.73815387676214,9584006.46957199,0.0,1.0
2013-12-02,25.0,25.26,24.91,25.01,1076600,1.70674968260226,1.72449987930133,1.70060538374489,1.7074323824753,15769740.7384093,0.0,1.0
2013-12-03,25.0,25.14,24.78,24.97,942800,1.70674968260226,1.71630748082484,1.69173028539536,1.70470158298314,13809875.1329856,0.0,1.0
2013-12-04,25.83,26.3,24.8,24.88,3573600,1.76341377206466,1.79550066609758,1.69309568514144,1.69855728412577,52345110.0713165,0.0,1.0
2013-12-05,25.76,25.84,25.455,25.83,1516100,1.75863487295337,1.7640964719377,1.73781252682562,1.76341377206466,22207415.8773011,0.0,1.0
2013-12-06,25.85,26.11,25.74,25.93,1090900,1.76477917181074,1.7825293685098,1.75726947320729,1.77024077079507,15979203.2059546,0.0,1.0
2013-12-09,26.04,26.08,25.73,25.79,1011400,1.77775046939852,1.78048126889068,1.75658677333425,1.76068297257249,14814709.0682028,0.0,1.0
2013-12-10,26.08,26.375,25.922,26.02,942500,1.78048126889068,1.80062091514539,1.76969461089663,1.77638506965243,13805480.8154846,0.0,1.0
2013-12-11,25.52,26.18,25.45,26.07,1393400,1.74225007600039,1.78730826762109,1.7374711768891,1.77979856901764,20410140.0194125,0.0,1.0
2013-12-12,25.45,25.83,25.24,25.45,1542200,1.7374711768891,1.76341377206466,1.72313447955524,1.7374711768891,22589721.4998837,0.0,1.0
2013-12-13,25.67,25.84,25.42,25.57,1331000,1.752490574096,1.7640964719377,1.73542307726998,1.74566357536559,19496121.9792149,0.0,1.0
2013-12-16,25.72,25.77,25.5,25.75,1147600,1.75590407346121,1.75931757282641,1.74088467625431,1.75795217308033,16809729.2136341,0.0,1.0
2013-12-17,25.79,25.86,25.55,25.73,1288000,1.76068297257249,1.76546187168378,1.74429817561951,1.75658677333425,18866269.8040788,0.0,1.0
2013-12-18,26.06,26.105,25.24,25.75,2253800,1.7791158691446,1.78218801857328,1.72313447955524,1.75795217308033,33013042.6121371,0.0,1.0
2013-12-19,25.7,26.01,25.07,26.01,1237400,1.75453867371513,1.77570236977939,1.71152858171355,1.77570236977939,18125094.9189184,0.0,1.0
2013-12-20,25.89,25.92,25.34,25.71,1721600,1.7675099713029,1.76955807092203,1.72996147828565,1.75522137358817,25217523.3654518,0.0,1.0
2013-12-23,25.77,26.01,25.74,25.97,668000,1.75931757282641,1.77570236977939,1.75726947320729,1.77297157028723,9784680.30211537,0.0,1.0
2013-12-24,25.87,25.91,25.69,25.74,274800,1.76614457155682,1.76887537104898,1.75385597384208,1.75726947320729,4025194.83087021,0.0,1.0
2013-12-26,25.91,26.16,25.6401,25.87,529700,1.76887537104898,1.78594286787501,1.75044930147561,1.76614457155682,7758899.93417743,0.0,1.0
2013-12-27,26.06,26.075,25.66,25.89,1012100,1.7791158691446,1.78013991895416,1.75180787422296,1.7675099713029,14824962.475705,0.0,1.0
2013-12-30,26.12,26.18,25.98,26.07,511400,1.78321206838284,1.78730826762109,1.77365427016027,1.77979856901764,7490846.56661947,0.0,1.0
2013-12-31,25.91,26.22,25.85,26.09,870700,1.76887537104898,1.79003906711325,1.76477917181074,1.78116396876372,12753774.1602573,0.0,1.0
2014-01-02,25.91,26.14,25.66,25.9,844900,1.76887537104898,1.78457746812893,1.75180787422296,1.76819267117594,12375862.8551756,0.0,1.0
2014-01-03,25.91,26.1,25.78,25.87,1206200,1.76887537104898,1.78184666863676,1.76000027269945,1.76614457155682,17668085.8988197,0.0,1.0
2014-01-06,25.95,26.07,25.63,25.89,2265300,1.77160617054115,1.77979856901764,1.74975977460384,1.7675099713029,33181491.4496735,0.0,1.0
2014-01-07,25.84,26.1,25.84,26.0,856200,1.7640964719377,1.78184666863676,1.7640964719377,1.77501966990635,12541382.1477113,0.0,1.0
2014-01-08,25.75,25.8,25.52,25.79,1577400,1.75795217308033,1.76136567244553,1.74225007600039,1.76068297257249,23105321.4199952,0.0,1.0
2014-01-09,25.72,25.9,25.59,25.85,1764400,1.75590407346121,1.76819267117594,1.74702897511168,1.76477917181074,25844445.9955873,0.0,1.0
2014-01-10,26.41,26.585,25.76,25.79,1605700,1.80301036470103,1.81495761247925,1.75863487295337,1.76068297257249,23519852.0375848,0.0,1.0
2014-01-13,26.29,26.46,26.25,26.33,1214400,1.79481796622454,1.80642386406623,1.79208716673238,1.7975487657167,17788197.2438456,0.0,1.0
2014-01-14,26.69,26.86,26.38,26.38,1657700,1.82212596114618,1.83373185898787,1.80096226508191,1.80096226508191,24281533.7377494,0.0,1.0
2014-01-15,26.72,26.84,26.65,26.65,1297000,1.8241740607653,1.83236645924179,1.81939516165401,1.81939516165401,18998099.3291072,0.0,1.0
2014-01-16,26.89,26.9,26.66,26.74,1295600,1.83577995860699,1.83646265848003,1.82007786152705,1.82553946051138,18977592.5141028,0.0,1.0
2014-01-17,27.13,27.22,26.79,26.96,1521700,1.85216475555997,1.85830905441734,1.82895295987658,1.84055885771828,22289443.1373188,0.0,1.0
2014-01-21,27.17,27.425,27.08,27.21,889300,1.85489555505214,1.87230440181468,1.84875125619477,1.8576263545443,13026221.8453161,0.0,1.0
2014-01-22,27.33,27.44,27.2,27.26,868300,1.86581875302079,1.87332845162424,1.85694365467126,1.86103985390951,12718619.6202497,0.0,1.0
2014-01-23,27.05,27.29,26.96,27.22,953200,1.84670315657565,1.86308795352863,1.84055885771828,1.85830905441734,13962211.4730185,0.0,1.0
2014-01-24,26.73,27.03,26.71,27.01,1647100,1.82485676063834,1.84533775682957,1.82349136089226,1.84397235708348,24126267.8527159,0.0,1.0
2014-01-27,26.61,26.88,26.445,26.75,1453700,1.81666436216185,1.83509725873395,1.80539981425667,1.82622216038442,21293397.8371034,0.0,1.0
2014-01-28,27.08,27.08,26.59,26.65,1170500,1.84875125619477,1.84875125619477,1.81529896241577,1.81939516165401,17145162.1162066,0.0,1.0
2014-01-29,27.31,27.35,26.875,26.91,2388500,1.86445335327471,1.86718415276688,1.83475590879743,1.83714535835308,34986091.1700637,0.0,1.0
2014-01-30,27.83,28.06,27.33,27.43,2345300,1.89995374667284,1.91565584375278,1.86581875302079,1.8726457517512,34353309.4499268,0.0,1.0
2014-01-31,27.97,28.1,27.5,27.55,2207000,1.90951154489541,1.91838664324494,1.87742465086249,1.88083815022769,32327529.0819889,0.0,1.0
2014-02-03,27.72,28.05,27.66,28.0,1906400,1.89244404806939,1.91497314387974,1.88834784883114,1.91155964451453,27924422.946037,0.0,1.0
2014-02-04,28.02,28.1,27.5975,27.84,2354800,1.91292504426062,1.91838664324494,1.88408097462464,1.90063644654588,34492462.8374569,0.0,1.0
2014-02-05,28.36,28.36,27.8,27.95,2057500,1.93613683994401,1.93613683994401,1.89790564705372,1.90814614514933,30137694.1940154,0.0,1.0
2014-02-06,28.75,28.77,28.34,28.36,2194400,1.9627621349926,1.96412753473868,1.93477144019792,1.93613683994401,32142967.7469491,0.0,1.0
2014-02-07,29.52,29.58,27.99,28.49,3177300,2.01533002521675,2.019426224455,1.91087694464149,1.94501193829354,46540216.6525616,0.0,1.0
2014-02-10,30.16,30.33,29.49,29.57,3352600,2.05902281709137,2.07062871493306,2.01328192559763,2.01874352458196,49107962.8456167,0.0,1.0
2014-02-11,30.17,30.76,30.0,30.17,3288900,2.05970551696441,2.09998480947382,2.04809961912271,2.05970551696441,48174902.762915,0.0,1.0
2014-02-12,29.75,30.01,29.53,29.77,2315500,2.04878231899576,2.06668764346429,2.03363165983007,2.05015965164718,33622959.5312817,0.26,1.0
2014-02-13,29.99,30.1,29.55,29.62,1892700,2.06531031081286,2.07288564039571,2.0350089924815,2.03982965676149,27483556.6853195,0.0,1.0
2014-02-14,29.74,29.98,29.66,29.89,1884600,2.04809365267004,2.06462164448715,2.04258432206434,2.05842364755574,27365938.0404465,0.0,1.0
2014-02-18,29.78,29.84,29.625,29.75,2088100,2.05084831797289,2.05498031592717,2.04017398992434,2.04878231899576,30320924.9826257,0.0,1.0
2014-02-19,29.76,30.03,29.61,29.67,3067400,2.04947098532147,2.06806497611572,2.03914099043578,2.04327298839005,44541164.3559723,0.0,1.0
2014-02-20,29.28,29.89,29.18,29.67,1808900,2.01641500168725,2.05842364755574,2.00952833843012,2.04327298839005,26266711.9395965,0.0,1.0
2014-02-21,29.47,29.65,29.07,29.31,1518900,2.0294996618758,2.04189565573863,2.00195300884728,2.01848100066439,22055674.0367367,0.0,1.0
2014-02-24,29.57,29.82,29.46,29.55,1134200,2.03638632513292,2.05360298327575,2.02881099555008,2.0350089924815,16469514.446288,0.0,1.0
2014-02-25,29.8,29.94,29.52,29.67,1259300,2.05222565062432,2.0618669791843,2.03294299350436,2.04327298839005,18286069.0726595,0.0,1.0
2014-02-26,29.76,30.04,29.7,29.8,1484100,2.04947098532147,2.06875364244143,2.04533898736719,2.05222565062432,21550349.4883936,0.0,1.0
2014-02-27,29.81,29.89,29.63,29.75,1464600,2.05291431695003,2.05842364755574,2.0405183230872,2.04878231899576,21267193.4914772,0.0,1.0
2014-02-28,29.89,30.05,29.73,29.81,1868200,2.05842364755574,2.06944230876714,2.04740498634433,2.05291431695003,27127796.5866295,0.0,1.0
2014-03-03,30.4,30.41,29.68,29.68,2411500,2.09354563016709,2.0942342964928,2.04396165471577,2.04396165471577,35016958.285332,0.0,1.0
2014-03-04,31.09,31.165,30.68,30.68,2319900,2.14106360664128,2.14622860408413,2.11282828728705,2.11282828728705,33686851.1408424,0.0,1.0
2014-03-05,31.08,31.28,30.68,31.05,1348200,2.14037494031557,2.15414826682982,2.11282828728705,2.13830894133843,19576970.0021913,0.0,1.0
2014-03-06,30.68,31.06,30.555,31.06,1333200,2.11282828728705,2.13899760766414,2.10421995821564,2.13899760766414,19359157.6968711,0.0,1.0
2014-03-07,30.64,30.73,30.23,30.66,1244900,2.1100736219842,2.11627161891562,2.08183830262997,2.11145095463563,18076969.259552,0.0,1.0
2014-03-10,30.39,30.62,30.24,30.62,1004200,2.09285696384138,2.10869628933277,2.08252696895569,2.10869628933277,14581807.8001784,0.0,1.0
2014-03-11,30.42,30.57,30.365,30.41,718500,2.09492296281852,2.10525295770421,2.0911352980271,2.0942342964928,10433209.4248439,0.0,1.0
2014-03-12,30.3,30.53,30.24,30.32,918100,2.08665896690996,2.10249829240136,2.08252696895569,2.08803629956139,13331565.1676398,0.0,1.0
2014-03-13,30.15,30.48,30.0,30.43,1026400,2.07632897202427,2.09905496077279,2.06599897713858,2.09561162914423,14904170.0120525,0.0,1.0
2014-03-14,30.42,30.51,30.16,30.16,896000,2.09492296281852,2.10112095974993,2.07701763834998,2.07701763834998,13010655.0378011,0.0,1.0
2014-03-17,30.47,30.78,30.31,30.52,641100,2.09836629444708,2.11971495054418,2.08734763323568,2.10180962607565,9309297.92939097,0.0,1.0
2014-03-18,30.34,30.55,30.26,30.53,546200,2.08941363221281,2.10387562505278,2.08390430160711,2.10249829240136,7931272.07773101,0.0,1.0
2014-03-19,29.67,30.71,29.49,30.37,1645500,2.04327298839005,2.11489428626419,2.03087699452722,2.09147963118995,23894009.8936404,0.0,1.0
2014-03-20,30.2,30.2,29.48,29.65,1080000,2.07977230365283,2.07977230365283,2.03018832820151,2.04189565573863,15682485.9830639,0.0,1.0
2014-03-21,30.33,30.64,30.22,30.39,1278200,2.0887249658871,2.1100736219842,2.08114963630426,2.09285696384138,18560512.5773632,0.0,1.0
2014-03-24,29.98,30.42,29.8,30.39,559700,2.06462164448715,2.09492296281852,2.05222565062432,2.09285696384138,8127303.1525193,0.0,1.0
2014-03-25,30.51,30.58,30.17,30.19,860700,2.10112095974993,2.10594162402992,2.0777063046757,2.07908363732712,12498070.0792806,0.0,1.0
2014-03-26,29.85,30.62,29.85,30.58,714600,2.05566898225288,2.10869628933277,2.05566898225288,2.10594162402992,10376578.2254606,0.0,1.0
2014-03-27,29.84,29.94,29.58,29.82,989200,2.05498031592717,2.0618669791843,2.03707499145864,2.05360298327575,14363995.4948581,0.0,1.0
2014-03-28,29.93,30.23,29.93,29.96,825100,2.06117831285859,2.08183830262997,2.06117831285859,2.06324431183573,11981128.8746537,0.0,1.0
2014-03-31,30.22,30.28,29.86,30.11,1797200,2.08114963630426,2.08528163425854,2.0563576485786,2.07357430672142,26096818.3414466,0.0,1.0
2014-04-01,30.01,30.33,29.76,30.0,1434200,2.06668764346429,2.0887249658871,2.04947098532147,2.06599897713858,20825760.5526946,0.0,1.0
2014-04-02,30.04,30.08,29.67,30.01,1820800,2.06875364244143,2.07150830774428,2.04327298839005,2.06668764346429,26439509.7018173,0.0,1.0
2014-04-03,30.16,30.27,29.9,30.13,1140500,2.07701763834998,2.08459296793282,2.05911231388145,2.07495163937284,16560995.6145225,0.0,1.0
2014-04-04,30.2,30.37,30.05,30.31,1622200,2.07977230365283,2.09147963118995,2.06944230876714,2.08734763323568,23555674.7793761,0.0,1.0
2014-04-07,30.01,30.29,29.969,30.16,1662200,2.06668764346429,2.08597030058425,2.06386411152887,2.07701763834998,24136507.5935637,0.0,1.0
2014-04-08,30.21,30.27,29.91,30.04,1303300,2.08046096997855,2.08459296793282,2.05980098020716,2.06875364244143,18924985.1682658,0.0,1.0
2014-04-09,29.99,30.25,29.91,30.25,1395700,2.06531031081286,2.0832156352814,2.05980098020716,2.0832156352814,20266708.9690391,0.0,1.0
2014-04-10,29.6,30.16,29.52,30.08,2223100,2.03845232411006,2.07701763834998,2.03294299350436,2.07150830774428,32281235.7305086,0.0,1.0
2014-04-11,29.11,29.59,29.09,29.48,1842300,2.00470767415013,2.03776365778435,2.00333034149871,2.03018832820151,26751707.3394431,0.0,1.0
2014-04-14,29.18,29.31,28.95,29.24,1283400,2.00952833843012,2.01848100066439,1.99368901293873,2.0136603363844,18636020.8432076,0.0,1.0
2014-04-15,29.23,29.34,29.15,29.18,2021500,2.01297167005869,2.02054699964153,2.00746233945298,2.00952833843012,29353838.3470033,0.0,1.0
2014-04-16,29.78,29.82,29.1,29.36,2276500,2.05084831797289,2.05360298327575,2.00401900782442,2.02192433229295,33056647.537449,0.0,1.0
2014-04-17,29.63,29.72,29.41,29.62,1159000,2.0405183230872,2.04671632001862,2.02536766392152,2.03982965676149,16829630.7910843,0.0,1.0
2014-04-21,29.88,30.03,29.62,29.69,647200,2.05773498123002,2.06806497611572,2.03982965676149,2.04465032104148,9397874.93355458,0.0,1.0
2014-04-22,30.35,30.39,29.51,29.89,1223200,2.09010229853853,2.09285696384138,2.03225432717865,2.05842364755574,17761867.4578553,0.0,1.0
2014-04-23,30.05,30.4,29.93,30.37,1553900,2.06944230876714,2.09354563016709,2.06117831285859,2.09147963118995,22563902.7491509,0.0,1.0
2014-04-24,30.5,30.515,30.02,30.12,1053900,2.10043229342422,2.10146529291279,2.06737630979,2.07426297304713,15303492.5718065,0.0,1.0
2014-04-25,30.43,30.6,30.34,30.47,575300,2.09561162914423,2.10731895668135,2.08941363221281,2.09836629444708,8353827.95005244,0.0,1.0
2014-04-28,30.67,30.76,30.44,30.53,818000,2.11213962096134,2.11833761789275,2.09630029546994,2.10249829240136,11878031.0501354,0.0,1.0
2014-04-29,30.72,30.86,30.57,30.77,703100,2.1155829525899,2.12522428114988,2.10525295770421,2.11902628421847,10209588.7913817,0.0,1.0
2014-04-30,30.83,30.87,30.56,30.69,1277500,2.12315828217274,2.1259129474756,2.1045642913785,2.11351695361276,18550348.0031149,0.0,1.0
2014-05-01,31.15,31.17,30.47,30.86,1368100,2.14519560459556,2.14657293724698,2.09836629444708,2.12522428114988,19865934.3272496,0.0,1.0
2014-05-02,31.37,31.5,30.84,31.02,1481900,2.16034626376124,2.16929892599551,2.12384694849846,2.13624294236129,21518403.6836133,0.0,1.0
2014-05-05,31.47,31.54,31.1,31.27,760600,2.16723292701837,2.17205359129836,2.14175227296699,2.15345960050411,11044535.9617763,0.0,1.0
2014-05-06,31.41,31.44,31.205,31.39,897800,2.16310092906409,2.16516692804123,2.14898326938698,2.16172359641266,13036792.5144396,0.0,1.0
2014-05-07,31.79,31.9,31.43,31.46,880900,2.18927024944118,2.19684557902402,2.16447826171552,2.16654426069265,12791390.6504453,0.0,1.0
2014-05-08,31.78,32.18,31.68,31.74,1048800,2.18858158311547,2.21612823614398,2.18169491985834,2.18582691781261,15229436.3879975,0.0,1.0
2014-05-09,31.5,31.85,31.325,31.74,1227300,2.16929892599551,2.19340224739546,2.15724726529553,2.18582691781261,17821402.8213095,0.0,1.0
2014-05-12,31.56,31.695,31.42,31.61,1215900,2.17343092394978,2.18272791934691,2.1637895953898,2.17687425557835,17655865.4692661,0.0,1.0
2014-05-13,31.25,31.82,31.135,31.56,1384200,2.15208226785268,2.19133624841832,2.14416260510699,2.17343092394978,20099719.5349602,0.0,1.0
2014-05-14,30.94,31.16,30.755,31.01,1116400,2.14863893622412,2.16391691185338,2.13579154762679,2.15350011028798,16075951.8119414,0.26,1.0
2014-05-15,30.92,31.03,30.66,30.93,1038600,2.14725002934873,2.15488901716336,2.1291942399687,2.14794448278643,14955646.3202099,0.0,1.0
2014-05-16,31.3,31.305,30.78,30.92,1179900,2.17363925998109,2.17398648669994,2.13752768122102,2.14725002934873,16990339.9703598,0.0,1.0
2014-05-19,31.16,31.44,30.96,31.07,1302000,2.16391691185338,2.1833616081088,2.15002784309951,2.15766683091414,18748557.2009564,0.0,1.0
2014-05-20,31.21,31.39,31.05,31.16,984500,2.16738917904185,2.17988934092033,2.15627792403875,2.16391691185338,14176616.4088645,0.0,1.0
2014-05-21,31.09,31.33,31.04,31.24,692100,2.15905573778952,2.17572262029417,2.15558347060106,2.16947253935493,9966110.93608444,0.0,1.0
2014-05-22,31.05,31.22,30.9,31.04,1097300,2.15627792403875,2.16808363247954,2.14586112247335,2.15558347060106,15800915.37374,0.0,1.0
2014-05-23,31.24,31.33,31.0,31.07,1006900,2.16947253935493,2.17572262029417,2.15280565685028,2.15766683091414,14499172.2316766,0.0,1.0
2014-05-27,31.44,31.54,31.27,31.27,806900,2.1833616081088,2.19030614248574,2.17155589966801,2.17155589966801,11619209.5279967,0.0,1.0
2014-05-28,31.33,31.41,31.02,31.38,1011100,2.17572262029417,2.18127824779572,2.15419456372567,2.17919488748264,14559651.4484539,0.0,1.0
2014-05-29,31.41,31.52,31.27,31.39,633600,2.18127824779572,2.18891723561035,2.17155589966801,2.17988934092033,9123721.84525804,0.0,1.0
2014-05-30,31.48,31.6,31.37,31.43,835700,2.18613942185958,2.1944728631119,2.17850043404495,2.18266715467111,12033924.1573266,0.0,1.0
2014-06-02,31.46,31.62,31.4,31.48,620600,2.18475051498419,2.19586176998729,2.18058379435803,2.18613942185958,8936524.26951884,0.0,1.0
2014-06-03,31.53,31.59,31.31,31.4,381700,2.18961168904805,2.19377840967421,2.17433371341878,2.18058379435803,5496408.81997315,0.0,1.0
2014-06-04,31.6,31.69,31.4,31.49,579700,2.1944728631119,2.20072294405114,2.18058379435803,2.18683387529727,8347571.8966163,0.0,1.0
2014-06-05,31.93,31.96,31.49,31.52,1440100,2.21738982655579,2.21947318686887,2.18683387529727,2.18891723561035,20737171.4478474,0.0,1.0
2014-06-06,31.8,32.0,31.66,32.0,908000,2.20836193186577,2.22225100061965,2.19863958373806,2.22225100061965,13075030.6747069,0.0,1.0
2014-06-09,31.34,31.89,31.24,31.79,1149800,2.17641707373187,2.21461201280502,2.16947253935493,2.20766747842808,16556905.5834559,0.0,1.0
2014-06-10,31.49,31.49,31.08,31.29,1234800,2.18683387529727,2.18683387529727,2.15836128435183,2.1729448065434,17780889.7325199,0.0,1.0
2014-06-11,31.56,31.63,31.25,31.46,1172100,2.19169504936113,2.19655622342498,2.17016699279262,2.18475051498419,16878021.4249162,0.0,1.0
2014-06-12,31.54,31.63,31.345,31.53,786300,2.19030614248574,2.19655622342498,2.17676430045071,2.18961168904805,11322573.3695177,0.0,1.0
2014-06-13,32.07,32.08,31.32,31.59,1501200,2.2271121746835,2.2278066281212,2.17502816685648,2.19377840967421,21617000.0538216,0.0,1.0
2014-06-16,31.86,32.075,31.66,32.06,995500,2.21252865249193,2.22745940140235,2.19863958373806,2.22641772124581,14335014.3575669,0.0,1.0
2014-06-17,31.58,31.85,31.465,31.78,894700,2.19308395623651,2.21183419905424,2.18509774170304,2.20697302499039,12883513.1549122,0.0,1.0
2014-06-18,31.78,31.84,31.465,31.58,1404900,2.20697302499039,2.21113974561655,2.18509774170304,2.19308395623651,20230298.0119997,0.0,1.0
2014-06-19,31.99,32.02,31.71,31.82,1274500,2.22155654718195,2.22363990749503,2.20211185092653,2.20975083874116,18352562.3292004,0.0,1.0
2014-06-20,32.06,32.11,31.92,32.08,1720700,2.22641772124581,2.22988998843428,2.2166953731181,2.2278066281212,24777759.1211103,0.0,1.0
2014-06-23,32.05,32.24,31.98,32.07,783900,2.22572326780811,2.23891788312429,2.22086209374426,2.2271121746835,11288013.8170735,0.0,1.0
2014-06-24,32.09,32.12,31.98,32.03,672600,2.22850108155889,2.23058444187197,2.22086209374426,2.22433436093273,9685314.57247562,0.0,1.0
2014-06-25,32.25,32.33,32.04,32.04,793800,2.23961233656199,2.24516796406354,2.22502881437042,2.22502881437042,11430571.9709057,0.0,1.0
2014-06-26,32.24,32.26,32.1,32.26,473600,2.23891788312429,2.24030678999968,2.22919553499658,2.24030678999968,6819751.6823141,0.0,1.0
2014-06-27,32.54,32.76,32.12,32.23,704600,2.27919618251052,2.29460562197433,2.24977816171598,2.25748288144789,10059548.2635221,0.28,1.0
2014-06-30,32.27,32.59,32.18,32.55,1176000,2.26028459771403,2.28269832784321,2.2539807361152,2.27989661157706,16789708.7111865,0.0,1.0
2014-07-01,32.27,32.405,32.105,32.28,972400,2.26028459771403,2.26974039011228,2.24872751811618,2.26098502678057,13882919.0057464,0.0,1.0
2014-07-02,32.38,32.4,31.96,32.24,705600,2.26798931744594,2.26939017557901,2.23857129665139,2.25818331051442,10073825.2267119,0.0,1.0
2014-07-03,32.29,32.38,32.03,32.38,393800,2.26168545584711,2.26798931744594,2.24347430011715,2.26798931744594,5622268.10413711,0.0,1.0
2014-07-07,32.44,32.58,32.26,32.26,857100,2.27219189184516,2.28199789877667,2.2595841686475,2.2595841686475,12236785.1499642,0.0,1.0
2014-07-08,32.8,33.02,32.7,32.74,1184900,2.29740733824048,2.31281677770429,2.29040304757511,2.29320476384126,16916773.6835756,0.0,1.0
2014-07-09,32.89,32.9,32.6,32.82,608900,2.30371119983931,2.30441162890585,2.28339875690974,2.29880819637355,8693242.88625975,0.0,1.0
2014-07-10,33.05,33.14,32.69,32.74,674500,2.3149180649039,2.32122192650273,2.28970261850858,2.29320476384126,9629811.6715096,0.0,1.0
2014-07-11,33.14,33.2,32.89,33.05,596900,2.32122192650273,2.32542450090195,2.30371119983931,2.3149180649039,8521919.32798233,0.0,1.0
2014-07-14,33.38,33.4,33.04,33.16,1135700,2.33803222409961,2.33943308223268,2.31421763583736,2.3226227846358,16214347.0946382,0.0,1.0
2014-07-15,33.63,33.72,33.21,33.34,1998900,2.35554295076303,2.36184681236186,2.32612492996849,2.33523050783346,28538221.7200601,0.0,1.0
2014-07-16,33.76,33.89,33.56,33.65,961800,2.36464852862801,2.37375410649298,2.35063994729727,2.3569438088961,13731583.1959347,0.0,1.0
2014-07-17,33.67,33.85,33.61,33.61,1188300,2.35834466702918,2.37095239022684,2.35414209262995,2.35414209262995,16965315.3584208,0.0,1.0
2014-07-18,33.96,34.03,33.59,33.7,951700,2.37865710995874,2.3835601134245,2.35274123449688,2.36044595422879,13587385.8677179,0.0,1.0
2014-07-21,33.77,33.94,33.7099,33.86,773400,2.36534895769454,2.37725625182567,2.36113937900466,2.37165281929337,11041803.3309793,0.0,1.0
2014-07-22,33.86,34.04,33.8,33.81,532900,2.37165281929337,2.38426054249103,2.36745024489415,2.36815067396069,7608193.68383614,0.0,1.0
2014-07-23,33.97,33.99,33.8,33.81,825000,2.37935753902528,2.38075839715835,2.36745024489415,2.36815067396069,11778494.6315722,0.0,1.0
2014-07-24,33.93,34.07,33.79,34.0,1399000,2.37655582275913,2.38636182969064,2.36674981582762,2.38145882622489,19973471.5025084,0.0,1.0
2014-07-25,33.67,33.99,33.6228,33.87,777500,2.35834466702918,2.38075839715835,2.35503864183512,2.37235324835991,11100338.8800574,0.0,1.0
2014-07-28,33.89,33.95,33.69,33.7,772300,2.37375410649298,2.3779566808922,2.35974552516225,2.36044595422879,11026098.6714705,0.0,1.0
2014-07-29,33.89,34.05,33.68,33.88,530700,2.37375410649298,2.38496097155757,2.35904509609571,2.37305367742645,7576784.36481862,0.0,1.0
2014-07-30,34.32,34.475,33.88,33.88,897600,2.40387255635406,2.41472920688538,2.37305367742645,2.37305367742645,12815002.1591505,0.0,1.0
2014-07-31,34.18,34.33,33.645,34.23,2412800,2.39406654942255,2.4045729854206,2.35659359436283,2.39756869475523,34447456.7843119,0.0,1.0
2014-08-01,33.55,34.4,33.51,34.04,2321500,2.34993951823073,2.40947598888636,2.34713780196459,2.38426054249103,33143970.0450847,0.0,1.0
2014-08-04,33.96,34.04,33.38,33.55,859400,2.37865710995874,2.38426054249103,2.33803222409961,2.34993951823073,12269622.1653008,0.0,1.0
2014-08-05,33.58,33.91,33.49,33.89,1040600,2.35204080543034,2.37515496462606,2.34573694383151,2.37375410649298,14856607.8952897,0.0,1.0
2014-08-06,33.38,33.63,33.3,33.49,969000,2.33803222409961,2.35554295076303,2.33242879156732,2.34573694383151,13834377.3309011,0.0,1.0
2014-08-07,33.17,33.56,33.0,33.45,1033800,2.32332321370234,2.35063994729727,2.31141591957121,2.34293522756537,14759524.5455992,0.0,1.0
2014-08-08,33.24,33.39,33.01,33.22,1864200,2.3282262171681,2.33873265316615,2.31211634863775,2.32682535903502,26615114.7783961,0.0,1.0
2014-08-11,33.35,33.49,33.23,33.26,907000,2.3359309369,2.34573694383151,2.32752578810156,2.32962707530117,12949205.6131345,0.0,1.0
2014-08-12,33.25,33.39,33.155,33.34,851400,2.32892664623463,2.33873265316615,2.32227257010253,2.33523050783346,12155406.4597825,0.0,1.0
2014-08-13,33.44,33.52,33.09,33.13,1780700,2.36044595422879,2.36609295411928,2.33574032970785,2.3385638296531,25226846.602152,0.26,1.0
2014-08-14,33.26,33.59,33.16,33.46,527700,2.34774020447516,2.37103407902347,2.34068145461204,2.36185770420141,7475828.01817019,0.0,1.0
2014-08-15,33.33,33.41,33.1,33.29,1015900,2.35268132937935,2.35832832926985,2.33644620469416,2.3498578294341,14392066.8631023,0.0,1.0
2014-08-18,33.69,33.72,33.39,33.49,1088200,2.3780928288866,2.38021045384553,2.35691657929722,2.36397532916035,15416327.5523456,0.0,1.0
2014-08-19,33.89,34.02,33.63,33.71,1054900,2.39221032861284,2.40138670343491,2.37385757896872,2.37950457885922,14944572.6290842,0.0,1.0
2014-08-20,34.16,34.28,33.64,33.85,557500,2.41126895324328,2.41973945307903,2.37456345395503,2.38938682866759,7897999.09063839,0.0,1.0
2014-08-21,34.14,34.36,34.03,34.15,390800,2.40985720327066,2.42538645296953,2.40209257842122,2.41056307825697,5536391.11142866,0.0,1.0
2014-08-22,34.02,34.17,33.74,34.1,502400,2.40138670343491,2.41197482822959,2.38162220381816,2.40703370332541,7117407.61100757,0.0,1.0
2014-08-25,33.82,34.16,33.71,34.11,487800,2.38726920370866,2.41126895324328,2.37950457885922,2.40773957831172,6910572.11912718,0.0,1.0
2014-08-26,34.13,34.21,33.79,33.79,539500,2.40915132828434,2.41479832817484,2.38515157874972,2.38515157874972,7642996.42941599,0.0,1.0
2014-08-27,34.02,34.32,33.9,34.12,542100,2.40138670343491,2.42256295302428,2.39291620359916,2.40844545329803,7679830.14714809,0.0,1.0
2014-08-28,34.09,34.139,33.86,34.0,390900,2.40632782833909,2.40978661577202,2.39009270365391,2.39997495346228,5537807.79287991,0.0,1.0
2014-08-29,34.27,34.29,34.01,34.09,644500,2.41903357809272,2.42044532806534,2.40068082844859,2.40632782833909,9130511.95321333,0.0,1.0
2014-09-02,34.52,34.52,34.08,34.28,829300,2.43668045275053,2.43668045275053,2.40562195335278,2.41973945307903,11748539.2750967,0.0,1.0
2014-09-03,34.73,34.77,34.35,34.55,965000,2.45150382746309,2.45432732740834,2.42468057798322,2.43879807770947,13670976.0044234,0.0,1.0
2014-09-04,34.52,34.81,34.39,34.69,741200,2.43668045275053,2.45715082735359,2.42750407792847,2.44868032751784,10500442.9165581,0.0,1.0
2014-09-05,34.83,34.84,34.351,34.48,865300,2.45856257732621,2.45926845231253,2.42475116548185,2.43385695280528,12258544.5975415,0.0,1.0
2014-09-08,34.65,34.87,34.64,34.85,736900,2.44585682757259,2.46138607727146,2.44515095258628,2.45997432729884,10439525.614155,0.0,1.0
2014-09-09,34.53,34.66,34.4,34.59,515600,2.43738632773684,2.4465627025589,2.42820995291478,2.44162157765472,7304409.56257068,0.0,1.0
2014-09-10,33.9,34.42,33.835,34.39,950700,2.39291620359916,2.4296217028874,2.38832801618813,2.42750407792847,13468390.5568967,0.0,1.0
2014-09-11,33.89,34.04,33.72,33.88,462500,2.39221032861284,2.40279845340753,2.38021045384553,2.39150445362653,6552151.71196459,0.0,1.0
2014-09-12,32.93,33.82,32.64,33.82,1143700,2.32444632992685,2.38726920370866,2.30397595532379,2.38726920370866,16202585.7577814,0.0,1.0
2014-09-15,32.7,33.07,32.575,32.9,653200,2.30821120524167,2.33432857973522,2.29938776791276,2.32232870496791,9253763.23947082,0.0,1.0
2014-09-16,33.15,33.21,32.61,32.72,731000,2.33997557962572,2.3442108295436,2.30185833036485,2.30962295521429,10355941.4085321,0.0,1.0
2014-09-17,33.02,33.49,32.94,33.25,654600,2.33079920480366,2.36397532916035,2.32515220491316,2.34703432948885,9273596.77978815,0.0,1.0
2014-09-18,32.52,33.15,32.44,33.01,767600,2.29550545548804,2.33997557962572,2.28985845559754,2.33009332981735,10874446.8196844,0.0,1.0
2014-09-19,32.71,32.8,32.47,32.63,1791900,2.30891708022798,2.31526995510479,2.29197608055648,2.30327008033748,25385514.9246904,0.0,1.0
2014-09-22,32.45,32.66,32.42,32.6,415110,2.29056433058385,2.30538770529642,2.28844670562492,2.30115245537854,5880786.37222405,0.0,1.0
2014-09-23,32.18,32.61,32.18,32.47,686672,2.27150570595342,2.30185833036485,2.27150570595342,2.29197608055648,9727954.85482841,0.0,1.0
2014-09-24,31.94,32.345,31.885,32.12,1113408,2.25456470628192,2.28315264322757,2.2506823938572,2.26727045603554,15773444.6125731,0.0,1.0
2014-09-25,31.83,31.92,31.51,31.76,1084622,2.24680008143248,2.25315295630929,2.22421208187049,2.2418589565283,15365638.6900204,0.0,1.0
2014-09-26,31.98,32.11,31.57,31.82,1053818,2.25738820622717,2.26656458104923,2.22844733178836,2.24609420644617,14929244.1357818,0.0,1.0
2014-09-29,32.0,32.045,31.7,31.82,1027957,2.25879995619979,2.2619763936382,2.23762370661042,2.24609420644617,14562876.1456778,0.0,1.0
2014-09-30,31.82,32.16,31.75,32.04,1076427,2.24609420644617,2.27009395598079,2.24115308154198,2.26162345614504,15249541.6450917,0.0,1.0
2014-10-01,31.9,32.13,31.7,31.81,1677119,2.25174120633667,2.26797633102186,2.23762370661042,2.24538833145986,23759433.7881477,0.0,1.0
2014-10-02,31.91,32.19,31.62,31.93,1169219,2.25244708132298,2.27221158093973,2.23197670671992,2.25385883129561,16564108.6973222,0.0,1.0
2014-10-03,32.22,32.315,31.78,32.0,543952,2.27432920589867,2.28103501826864,2.24327070650092,2.25879995619979,7706067.08762498,0.0,1.0
2014-10-06,32.42,32.58,32.21,32.25,539210,2.28844670562492,2.29974070540592,2.27362333091236,2.27644683085761,7638888.05320739,0.0,1.0
2014-10-07,32.15,32.6,32.15,32.4,689617,2.26938808099448,2.30115245537854,2.26938808099448,2.28703495565229,9769676.12356731,0.0,1.0
2014-10-08,32.95,32.95,32.18,32.18,741022,2.32585807989948,2.32585807989948,2.27150570595342,2.27150570595342,10497921.2235749,0.0,1.0
2014-10-09,32.78,33.205,32.63,32.93,885982,2.31385820513216,2.34385789205044,2.30327008033748,2.32444632992685,12551542.6552861,0.0,1.0
2014-10-10,32.75,33.28,32.75,32.83,1069548,2.31174058017323,2.34915195444779,2.31174058017323,2.31738758006373,15152088.1280612,0.0,1.0
2014-10-13,33.44,33.79,32.86,33.01,1634655,2.36044595422879,2.38515157874972,2.31950520502266,2.33009332981735,23157854.176695,0.0,1.0
2014-10-14,34.31,34.61,33.44,33.61,1297243,2.42185707803797,2.44303332762734,2.36044595422879,2.3724458289961,18377800.958452,0.0,1.0
2014-10-15,34.06,34.73,33.681,34.14,1712853,2.40421020338016,2.45150382746309,2.37745754139891,2.40985720327066,24265670.7379322,0.0,1.0
2014-10-16,33.76,33.99,33.42,33.73,1321172,2.38303395379078,2.39926907847597,2.35903420425616,2.38091632883185,18716798.6629182,0.0,1.0
2014-10-17,33.51,34.08,33.26,33.94,1453830,2.36538707913297,2.40562195335278,2.34774020447516,2.39573970354441,20596139.9424983,0.0,1.0
2014-10-20,34.03,34.03,33.43,33.43,969467,2.40209257842122,2.40209257842122,2.35974007924247,2.35974007924247,13734259.1648501,0.0,1.0
2014-10-21,34.41,34.41,34.0,34.17,636215,2.42891582790109,2.42891582790109,2.39997495346228,2.41197482822959,9013139.89497848,0.0,1.0
2014-10-22,34.25,34.69,33.92,34.41,5026680,2.41762182812009,2.44868032751784,2.39432795357178,2.42891582790109,71212043.172969,0.0,1.0
2014-10-23,34.59,34.75,34.28,34.48,1184978,2.44162157765472,2.45291557743571,2.41973945307903,2.43385695280528,16787363.5272224,0.0,1.0
2014-10-24,34.39,34.71,34.2101,34.53,856348,2.42750407792847,2.45009207749046,2.41480538692471,2.43738632773684,12131723.2740269,0.0,1.0
2014-10-27,34.49,34.83,34.35,34.43,1235361,2.43456282779159,2.45856257732621,2.42468057798322,2.43032757787372,17501130.1427984,0.0,1.0
2014-10-28,34.36,34.58,34.22,34.51,1162804,2.42538645296953,2.4409157026684,2.41550420316116,2.43597457776422,16473228.5822254,0.0,1.0
2014-10-29,34.27,34.56,34.14,34.36,1791951,2.41903357809272,2.43950395269578,2.40985720327066,2.42538645296953,25386237.4322305,0.0,1.0
2014-10-30,34.49,34.73,34.06,34.24,1519462,2.43456282779159,2.45150382746309,2.40421020338016,2.41691595313378,21525936.3125732,0.0,1.0
2014-10-31,35.79,35.83,34.49,34.76,1914246,2.52632657601221,2.52915007595746,2.43456282779159,2.45362145242203,27118768.0130191,0.0,1.0
2014-11-03,36.42,36.44,35.85,35.91,1485601,2.57079670014989,2.57220845012252,2.53056182593008,2.53479707584796,21046233.8063704,0.0,1.0
2014-11-04,36.26,36.64,36.08,36.46,2086694,2.55950270036889,2.58632594984876,2.54679695061527,2.57362020009514,29561806.8420459,0.0,1.0
2014-11-05,36.32,36.43,36.05,36.4,1100062,2.56373795028677,2.5715025751362,2.54467932565633,2.56938495017727,15584374.3060912,0.0,1.0
2014-11-06,35.93,36.54,35.89,36.28,909710,2.53620882582058,2.57926719998564,2.53338532587533,2.56091445034152,12887692.8300352,0.0,1.0
2014-11-07,35.96,36.14,35.66,35.92,1547612,2.53832645077952,2.55103220053314,2.51715020119015,2.53550295083427,21924732.141096,0.0,1.0
2014-11-10,36.76,36.79,35.91,35.98,1412772,2.59479644968451,2.59691407464345,2.53479707584796,2.53973820075214,20014478.87225,0.0,1.0
2014-11-11,36.52,36.75,36.22,36.75,1206726,2.57785545001302,2.5940905746982,2.55667920042364,2.5940905746982,17095463.4092371,0.0,1.0
2014-11-12,36.11,36.37,35.89,36.19,988698,2.56726732521833,2.58575221872585,2.55162626148119,2.57295498475911,13906570.7841562,0.26,1.0
2014-11-13,36.72,36.7997,36.14,36.22,1398669,2.61063572921676,2.61630206003425,2.56940019754612,2.5750878570869,19673034.0833145,0.0,1.0
2014-11-14,36.21,36.82,36.13,36.7,1100535,2.5743768996443,2.61774530364273,2.56868924010352,2.60921381433156,15479618.5265281,0.0,1.0
2014-11-17,36.65,36.72,36.2,36.21,1449134,2.60565902711858,2.61063572921676,2.5736659422017,2.5743768996443,20382851.5347734,0.0,1.0
2014-11-18,36.97,37.105,36.57,36.69,1544629,2.62840966528168,2.63800759075675,2.5999713675778,2.60850285688896,21726040.2304449,0.0,1.0
2014-11-19,36.53,37.22,36.46,36.93,1338361,2.59712753780741,2.64618360134661,2.59215083570923,2.6255658355113,18824769.5264419,0.0,1.0
2014-11-20,36.67,36.71,36.41,36.49,666923,2.60708094200377,2.60992477177416,2.58859604849624,2.59428370803702,9380631.80777325,0.0,1.0
2014-11-21,37.05,37.05,36.76,36.92,3814464,2.63409732482246,2.63409732482246,2.61347955898714,2.6248548780687,53652494.1080244,0.0,1.0
2014-11-24,36.95,37.34,36.825,37.08,1713683,2.62698775039649,2.65471509065778,2.61810078236403,2.63623019715025,24103875.9470588,0.0,1.0
2014-11-25,36.98,37.15,36.825,36.96,1107797,2.62912062272428,2.64120689924843,2.61810078236403,2.62769870783909,15581762.4744622,0.0,1.0
2014-11-26,37.36,37.48,36.95,37.1,1092797,2.65613700554297,2.66466849485414,2.62698775039649,2.63765211203545,15370779.3817865,0.0,1.0
2014-11-28,37.25,37.79,37.2,37.34,536558,2.6483164736744,2.68670817557465,2.64476168646142,2.65471509065778,7546977.74932819,0.0,1.0
2014-12-01,37.08,37.695,37.07,37.25,1069864,2.63623019715025,2.67995407986998,2.63551923970766,2.6483164736744,15048214.3641643,0.0,1.0
2014-12-02,37.2,37.25,36.84,37.06,1077028,2.64476168646142,2.6483164736744,2.61916721852792,2.63480828226506,15148979.8892262,0.0,1.0
2014-12-03,36.94,37.4,36.88,37.31,964843,2.62627679295389,2.65898083531336,2.62201104829831,2.65258221832999,13571037.3391042,0.0,1.0
2014-12-04,37.1,37.165,36.74,36.84,828934,2.63765211203545,2.64227333541233,2.61205764410195,2.61916721852792,11659403.9296061,0.0,1.0
2014-12-05,36.88,37.0,36.61,36.9,876468,2.62201104829831,2.63054253760948,2.60281519734819,2.6234329631835,12327995.2847561,0.0,1.0
2014-12-08,37.39,37.57,36.87,36.87,800427,2.65826987787076,2.67106711183751,2.62130009085571,2.62130009085571,11258437.5947456,0.0,1.0
2014-12-09,37.55,37.86,37.29,37.31,1075052,2.66964519695232,2.69168487767283,2.65116030344479,2.65258221832999,15121186.383151,0.0,1.0
2014-12-10,37.09,37.49,36.96,37.38,1676576,2.63694115459285,2.66537945229674,2.62769870783909,2.65755892042817,23581945.9723975,0.0,1.0
2014-12-11,37.01,37.13,36.77,36.87,1412409,2.63125349505207,2.63978498436324,2.61419051642974,2.62130009085571,19866294.5962056,0.0,1.0
2014-12-12,36.51,37.11,36.47,36.96,1762606,2.59570562292221,2.63836306947804,2.59286179315183,2.62769870783909,24792004.3365906,0.0,1.0
2014-12-15,35.94,36.72,35.89,36.62,1233526,2.55518104869418,2.61063572921676,2.55162626148119,2.60352615479078,17350208.691731,0.0,1.0
2014-12-16,35.66,36.05,35.57,36.0,2293199,2.53527424030146,2.56300158056275,2.52887562331808,2.55944679334976,32255081.1427313,0.0,1.0
2014-12-17,36.12,36.34,35.674,35.76,3990636,2.56797828266093,2.58361934639806,2.53626958072109,2.54238381472743,56130448.3348826,0.0,1.0
2014-12-18,36.8,36.8,36.14,36.29,964426,2.61632338875753,2.61632338875753,2.56940019754612,2.58006455918508,13565172.0091278,0.0,1.0
2014-12-19,37.51,37.54,36.76,36.78,2909537,2.66680136718193,2.66893423950972,2.61347955898714,2.61490147387234,40924207.6343043,0.0,1.0
2014-12-22,38.32,38.33,37.47,37.66,1294054,2.7243889200323,2.7250998774749,2.66395753741154,2.67746572882089,18201567.6672962,0.0,1.0
2014-12-23,38.13,38.53,37.9901,38.37,781240,2.71088072862295,2.73931902632684,2.70093443400102,2.72794370724529,10988562.0881343,0.0,1.0
2014-12-24,37.8,38.32,37.76,38.12,348356,2.68741913301725,2.7243889200323,2.68457530324686,2.71016977118036,4899815.0821439,0.0,1.0
2014-12-26,38.02,38.15,37.57,37.84,460015,2.70306019675439,2.71230264350815,2.67106711183751,2.69026296278764,6470359.15848277,0.0,1.0
2014-12-29,38.14,38.34,37.88,37.93,601325,2.71159168606555,2.72581083491749,2.69310679255803,2.69666157977101,8457960.5468836,0.0,1.0
2014-12-30,37.95,38.27,37.875,38.04,435597,2.69808349465621,2.72083413281931,2.69275131383673,2.70448211163958,6126906.81468565,0.0,1.0
2014-12-31,37.15,38.26,37.06,38.08,887152,2.64120689924843,2.72012317537672,2.63480828226506,2.70732594140997,12478271.5088993,0.0,1.0
2015-01-02,37.89,37.95,37.24,37.33,603680,2.69381775000062,2.69808349465621,2.64760551623181,2.65400413321518,8491084.8924337,0.0,1.0
2015-01-05,38.22,38.36,37.61,37.77,739939,2.71727934560633,2.72723274980269,2.6739109416079,2.68528626068946,10407641.2407608,0.0,1.0
2015-01-06,38.53,38.85,38.25,38.28,2104968,2.73931902632684,2.76206966448995,2.71941221793412,2.72154509026191,29607510.5749012,0.0,1.0
2015-01-07,38.92,39.08,38.3,38.45,1185058,2.76704636658813,2.77842168566968,2.72296700514711,2.73363136678606,16668480.122677,0.0,1.0
2015-01-08,39.34,39.34,38.69,38.98,1365167,2.79690657917721,2.79690657917721,2.75069434540839,2.77131211124371,19201810.378593,0.0,1.0
2015-01-09,39.55,39.79,39.18,39.41,1168340,2.81183668547175,2.82889966409408,2.78553126009566,2.80188328127539,16433332.4331202,0.0,1.0
2015-01-12,40.31,40.38,39.87,40.0,894907,2.86586945110913,2.87084615320731,2.83458732363486,2.84382977038862,12587349.7678127,0.0,1.0
2015-01-13,38.86,39.26,38.65,38.74,7882181,2.76278062193255,2.79121891963643,2.74785051563801,2.75424913262138,110867128.29401,0.0,1.0
2015-01-14,39.41,39.49,38.4167,38.67,2331661,2.80188328127539,2.80757094081617,2.73126387850221,2.7492724305232,32796069.923431,0.0,1.0
2015-01-15,39.45,39.74,39.36,39.54,1657328,2.80472711104578,2.8253448768811,2.7983284940624,2.81112572802915,23311212.4678759,0.0,1.0
2015-01-16,40.23,40.27,39.45,39.49,1293316,2.86018179156836,2.86302562133875,2.80472711104578,2.80757094081617,18191187.2991366,0.0,1.0
2015-01-20,39.66,40.51,39.58,40.51,1289030,2.81965721734032,2.88008859996108,2.81396955779954,2.88008859996108,18130902.3967893,0.0,1.0
2015-01-21,39.89,40.035,39.37,39.6,1123068,2.83600923852005,2.84631812143771,2.799039451505,2.81539147268474,15796557.3283457,0.0,1.0
2015-01-22,40.5,40.5,39.84,40.11,1248401,2.87937764251848,2.87937764251848,2.83245445130707,2.85165030225719,17559433.5919678,0.0,1.0
2015-01-23,40.55,40.79,40.23,40.55,1551164,2.88293242973147,2.8999954083538,2.86018179156836,2.88293242973147,21817958.5311539,0.0,1.0
2015-01-26,40.9,41.0,40.4,40.53,2079218,2.90781594022237,2.91492551464834,2.87226806809251,2.88151051484627,29245322.9324744,0.0,1.0
2015-01-27,41.08,41.23,40.65,40.65,1559637,2.92061317418912,2.93127753582807,2.89004200415744,2.89004200415744,21937135.8474367,0.0,1.0
2015-01-28,40.9,41.55,40.9,41.3,1396820,2.90781594022237,2.95402817399118,2.90781594022237,2.93625423792625,19647026.9007574,0.0,1.0
2015-01-29,40.79,41.13,40.55,40.82,927670,2.8999954083538,2.9241679614021,2.88293242973147,2.90212828068159,13048179.0388351,0.0,1.0
2015-01-30,39.86,40.65,39.82,40.61,1673269,2.83387636619226,2.89004200415744,2.83103253642187,2.88719817438705,23535431.2332322,0.0,1.0
2015-02-02,39.87,39.95,38.77,39.85,1518328,2.83458732363486,2.84027498317564,2.75638200494917,2.83316540874966,21356102.4757472,0.0,1.0
2015-02-03,40.06,40.085,39.22,39.89,1265176,2.84809551504421,2.8498729086507,2.78837508986604,2.83600923852005,17795383.0172768,0.0,1.0
2015-02-04,40.12,40.28,39.585,39.89,1177674,2.85236125969979,2.86373657878134,2.81432503652084,2.83600923852005,16564620.1789225,0.0,1.0
2015-02-05,40.53,40.605,40.02,40.25,1601863,2.88151051484627,2.88684269566575,2.84525168527382,2.86160370645355,22531067.3188585,0.0,1.0
2015-02-06,39.05,40.315,38.88,40.24,2377034,2.77628881334189,2.86622492983043,2.76420253681774,2.86089274901095,33434265.6476962,0.0,1.0
2015-02-09,38.48,39.23,38.37,39.05,1408526,2.73576423911385,2.78908604730864,2.72794370724529,2.77628881334189,19811678.1062816,0.0,1.0
2015-02-10,38.33,38.42,37.72,38.33,1806361,2.7250998774749,2.73149849445827,2.68173147347647,2.7250998774749,25407442.0179257,0.0,1.0
2015-02-11,38.02,38.28,37.75,38.11,1728565,2.72296700514711,2.74158803148425,2.7036297854893,2.72941274503304,24135452.6792914,0.28,1.0
2015-02-12,39.05,39.07,38.03,38.08,1386593,2.79673491717503,2.79816730381634,2.72368319846777,2.72726416507106,19360596.643422,0.0,1.0
2015-02-13,38.55,39.07,38.29,39.07,1379031,2.76092525114205,2.79816730381634,2.74230422480491,2.79816730381634,19255010.6266042,0.0,1.0
2015-02-17,38.31,38.96,38.28,38.55,987259,2.74373661144623,2.79028917728909,2.74158803148425,2.76092525114205,13784811.6077235,0.0,1.0
2015-02-18,38.79,38.87,38.02,38.24,1164059,2.77811389083788,2.78384343740316,2.72296700514711,2.73872325820161,16253418.8245182,0.0,1.0
2015-02-19,37.74,38.69,37.64,38.69,800726,2.70291359216864,2.77095195763129,2.69575165896205,2.77095195763129,11180305.3296106,0.0,1.0
2015-02-20,38.24,38.34,37.67,37.76,1454237,2.73872325820161,2.74588519140821,2.69790023892403,2.70434597880996,20305090.2326351,0.0,1.0
2015-02-23,38.87,38.88,38.3,38.41,915594,2.78384343740316,2.78455963072382,2.74302041812557,2.75089854465282,12784173.959581,0.0,1.0
2015-02-24,37.7,38.75,37.3904,38.72,1883933,2.700048818886,2.77524911755524,2.67787547367839,2.77310053759326,26304811.0846024,0.0,1.0
2015-02-25,37.47,38.02,37.36,37.8,1219659,2.68357637251084,2.72296700514711,2.67569824598358,2.7072107520926,17029745.5284423,0.0,1.0
2015-02-26,37.1,37.45,36.83,37.45,1032409,2.65707721964644,2.68214398586952,2.63773999998863,2.68214398586952,14415227.9868993,0.0,1.0
2015-02-27,37.68,37.76,36.88,37.1,1518067,2.69861643224469,2.70434597880996,2.64132096659193,2.65707721964644,21196330.0439925,0.0,1.0
2015-03-02,37.94,38.4,37.595,37.64,967098,2.71723745858183,2.75018235133216,2.69252878901908,2.69575165896205,13503309.401288,0.0,1.0
2015-03-03,37.69,37.85,37.32,37.76,782591,2.69933262556534,2.7107917186959,2.67283347270095,2.70434597880996,10927091.5746526,0.0,1.0
2015-03-04,37.4,37.76,37.24,37.6,840136,2.67856301926622,2.70434597880996,2.66710392613567,2.69288688567941,11730575.7505036,0.0,1.0
2015-03-05,37.75,38.03,37.56,37.56,741006,2.7036297854893,2.72368319846777,2.69002211239677,2.69002211239677,10346452.2584173,0.0,1.0
2015-03-06,36.86,37.12,36.59,37.12,1306635,2.63988857995061,2.65850960628776,2.62055136029281,2.65850960628776,18244166.2370845,0.0,1.0
2015-03-09,37.03,37.23,36.9,37.07,790652,2.65206386640182,2.66638773281501,2.64275335323325,2.65492863968446,11039644.9840111,0.0,1.0
2015-03-10,37.63,37.75,36.8301,36.95,1612802,2.69503546564139,2.7036297854893,2.63774716192184,2.64633431983655,22519087.4234215,0.0,1.0
2015-03-11,38.01,38.19,37.44,37.63,1795902,2.72225081182645,2.73514229159832,2.68142779254886,2.69503546564139,25075659.7163803,0.0,1.0
2015-03-12,38.5,38.63,38.2,38.2,1021451,2.75734428453876,2.76665479770733,2.73585848491898,2.73585848491898,14262224.6052159,0.0,1.0
2015-03-13,38.38,38.69,38.2656,38.53,633714,2.74874996469085,2.77095195763129,2.7405567131025,2.75949286450074,8848365.12321173,0.0,1.0
2015-03-16,39.16,39.21,38.61,38.61,990014,2.80461304370228,2.80819401030558,2.76522241106601,2.76522241106601,13823278.8751572,0.0,1.0
2015-03-17,39.01,39.27,38.9,39.1,628545,2.79387014389239,2.81249117022953,2.78599201736513,2.80031588377832,8776191.8726257,0.0,1.0
2015-03-18,40.04,40.05,38.73,39.01,1148960,2.86763805592031,2.86835424924097,2.77381673091392,2.79387014389239,16042595.858645,0.0,1.0
2015-03-19,40.05,40.25,39.73,39.85,878468,2.86835424924097,2.88267811565416,2.84543606297987,2.85403038282778,12265794.3694751,0.0,1.0
2015-03-20,41.19,41.22,39.98,40.1,1832819,2.95000028779614,2.95214886775812,2.86334089599635,2.87193521584426,25591121.0999912,0.0,1.0
2015-03-23,40.85,41.33,40.79,41.19,1282032,2.92564971489372,2.96002699428537,2.92135255496976,2.95000028779614,17900641.6705981,0.0,1.0
2015-03-24,40.33,40.976,40.33,40.73,639350,2.88840766221943,2.93467375073403,2.88840766221943,2.91705539504581,8927058.95960234,0.0,1.0
2015-03-25,39.45,40.47,39.39,40.37,834519,2.8253826500014,2.89843436870866,2.82108549007745,2.89127243550207,11652147.2056126,0.0,1.0
2015-03-26,39.28,39.54,39.12,39.31,689652,2.81320736355019,2.83182838988734,2.80174827041964,2.81535594351217,9629411.22328564,0.0,1.0
2015-03-27,39.38,39.62,39.22,39.26,885745,2.82036929675679,2.83755793645261,2.80891020362624,2.81177497690887,12367401.0137999,0.0,1.0
2015-03-30,39.87,39.9,39.25,39.55,627475,2.8554627694691,2.85761134943108,2.81105878358821,2.832544583208,8761251.77238831,0.0,1.0
2015-03-31,39.36,39.96,39.27,39.77,983192,2.81893691011547,2.86190850935503,2.81249117022953,2.8483008362625,13728025.2641109,0.0,1.0
2015-04-01,38.94,39.43,38.78,39.35,1113287,2.78885679064777,2.82395026336008,2.77739769751722,2.81822071679481,15544504.0868989,0.0,1.0
2015-04-02,38.96,39.2,38.79,38.95,2475091,2.79028917728909,2.80747781698492,2.77811389083788,2.78957298396843,34558979.0996811,0.0,1.0
2015-04-06,39.27,39.3,38.91,39.03,1815318,2.81249117022953,2.81463975019151,2.78670821068579,2.79530253053371,25346759.7034917,0.0,1.0
2015-04-07,38.78,39.24,38.72,39.18,823713,2.77739769751722,2.81034259026755,2.77310053759326,2.8060454303436,11501266.1559254,0.0,1.0
2015-04-08,38.86,39.04,38.49,38.89,945144,2.7831272440825,2.79601872385437,2.7566280912181,2.78527582404448,13196772.054922,0.0,1.0
2015-04-09,37.87,38.8,37.675,38.71,803063,2.71222410533721,2.77883008415854,2.69825833558436,2.77238434427261,11212936.1840543,0.0,1.0
2015-04-10,37.83,38.29,37.705,38.04,948043,2.70935933205458,2.74230422480491,2.70040691554633,2.72439939178842,13237249.952668,0.0,1.0
2015-04-13,37.74,38.1,37.66,37.86,645331,2.70291359216864,2.72869655171238,2.69718404560337,2.71150791201655,9010569.93111619,0.0,1.0
2015-04-14,38.05,38.28,37.74,37.74,757189,2.72511558510908,2.74158803148425,2.70291359216864,2.70291359216864,10572410.8024749,0.0,1.0
2015-04-15,37.37,38.18,37.34,38.12,662943,2.67641443930424,2.73442609827766,2.67426585934227,2.7301289383537,9256481.18848152,0.0,1.0
2015-04-16,37.65,37.8,37.08,37.22,673579,2.69646785228271,2.7072107520926,2.65564483300512,2.66567153949435,9404988.57738324,0.0,1.0
2015-04-17,37.46,37.74,37.1701,37.49,831555,2.68286017919018,2.70291359216864,2.66209773482426,2.68500875915216,11610761.7316839,0.0,1.0
2015-04-20,37.6,37.78,37.3,37.55,655792,2.69288688567941,2.70577836545128,2.67140108605963,2.68930591907611,9156633.84568004,0.0,1.0
2015-04-21,37.93,38.01,37.59,37.78,1115763,2.71652126526117,2.72225081182645,2.69217069235875,2.70577836545128,15579075.7581024,0.0,1.0
2015-04-22,38.63,38.685,37.82,37.92,1621709,2.76665479770733,2.77059386097096,2.70864313873392,2.71580507194051,22643453.2858649,0.0,1.0
2015-04-23,38.64,38.76,38.34,38.59,760521,2.76737099102799,2.7759653108759,2.74588519140821,2.76379002442469,10618934.5538683,0.0,1.0
2015-04-24,38.68,39.02,38.51,38.68,833265,2.77023576431063,2.79458633721305,2.75806047785942,2.77023576431063,11634637.9666427,0.0,1.0
2015-04-27,39.22,39.335,38.77,38.77,2007652,2.80891020362624,2.81714642681382,2.77668150419656,2.77668150419656,28032263.665228,0.0,1.0
2015-04-28,38.97,39.21,38.66,39.15,1001792,2.79100537060975,2.80819401030558,2.76880337766931,2.80389685038162,13987731.6794525,0.0,1.0
2015-04-29,38.32,38.91,38.25,38.55,1419966,2.74445280476689,2.78670821068579,2.73943945152227,2.76092525114205,19826574.181013,0.0,1.0
2015-04-30,37.73,38.53,37.465,38.22,1214531,2.70219739884798,2.75949286450074,2.68321827585051,2.73729087156029,16958144.7489869,0.0,1.0
2015-05-01,38.27,38.945,37.96,38.03,1693946,2.74087183816359,2.7892148873081,2.71866984522315,2.72368319846777,23652077.6044147,0.0,1.0
2015-05-04,38.65,38.94,38.43,38.49,1340215,2.76808718434865,2.78885679064777,2.75233093129414,2.7566280912181,18713034.0557495,0.0,1.0
2015-05-05,37.43,38.64,37.28,38.49,1321010,2.6807115992282,2.76737099102799,2.66996869941831,2.7566280912181,18444880.2005541,0.0,1.0
2015-05-06,37.8,37.96,37.41,37.43,1587308,2.7072107520926,2.71866984522315,2.67927921258688,2.6807115992282,22163122.0818776,0.0,1.0
2015-05-07,38.4,38.63,37.79,37.86,1105735,2.75018235133216,2.76665479770733,2.70649455877194,2.71150791201655,15439057.697186,0.0,1.0
2015-05-08,39.1,39.657,38.96,38.97,1090534,2.80031588377832,2.84020785173905,2.79028917728909,2.79100537060975,15226810.5348416,0.0,1.0
2015-05-11,38.1,39.07,38.02,38.93,1354552,2.72869655171238,2.79816730381634,2.72296700514711,2.78814059732711,18913217.43622,0.0,1.0
2015-05-12,38.11,38.24,37.51,37.75,896663,2.72941274503304,2.73872325820161,2.68644114579348,2.7036297854893,12519845.8870633,0.0,1.0
2015-05-13,37.28,38.35,37.21,38.07,1079920,2.69145449903809,2.76870386368323,2.68640080228561,2.74848907667329,14958238.2367558,0.3,1.0
2015-05-14,37.9,38.01,37.44,37.48,1270075,2.73621581313154,2.74415733659973,2.70300580590092,2.70589363261662,17592122.0354726,0.0,1.0
2015-05-15,38.35,38.46,37.98,38.01,3211494,2.76870386368323,2.77664538715142,2.74199146656295,2.74415733659973,44483195.3736497,0.0,1.0
2015-05-18,37.81,38.28,37.77,38.2,1372592,2.7297182030212,2.76365016693074,2.72683037630549,2.75787451349933,19012110.2839702,0.0,1.0
2015-05-19,37.89,38.13,37.57,37.6,660842,2.73549385645261,2.75282081674685,2.71239124272696,2.71455711276374,9153485.51082874,0.0,1.0
2015-05-20,37.96,38.2318,37.77,37.9,797016,2.7405475532051,2.76017033573832,2.72683037630549,2.73621581313154,11039665.1664069,0.0,1.0
2015-05-21,37.78,38.09,37.69,38.01,864888,2.72755233298442,2.74993299003114,2.72105472287408,2.74415733659973,11979776.9761753,0.0,1.0
2015-05-22,37.96,38.08,37.46,37.73,808553,2.7405475532051,2.74921103335221,2.70444971925877,2.72394254958978,11199466.9985217,0.0,1.0
2015-05-26,37.62,37.98,37.54,37.98,863989,2.71600102612159,2.74199146656295,2.71022537269018,2.74199146656295,11967324.7054749,0.0,1.0
2015-05-27,38.16,38.24,37.52,37.69,850861,2.75498668678363,2.76076234021504,2.70878145933233,2.72105472287408,11785485.5400069,0.0,1.0
2015-05-28,38.24,38.32,37.975,38.1,1182137,2.76076234021504,2.76653799364645,2.74163048822348,2.75065494671007,16374071.111271,0.0,1.0
2015-05-29,37.93,38.34,37.79,38.18,2784777,2.73838168316832,2.7679819070043,2.72827428966334,2.75643060014148,38572632.9748852,0.0,1.0
2015-06-01,38.61,38.6625,37.63,38.0,1386188,2.78747473733532,2.79126500989968,2.71672298280052,2.7434353799208,19200431.8328506,0.0,1.0
2015-06-02,38.06,38.47,37.93,38.46,1450522,2.74776711999436,2.77736734383035,2.73838168316832,2.77664538715142,20091537.9321204,0.0,1.0
2015-06-03,37.23,38.286,37.22,38.04,1482130,2.68784471564346,2.7640833409381,2.68712275896453,2.74632320663651,20529348.1349015,0.0,1.0
2015-06-04,37.2,37.3569,37.02,37.18,799153,2.68567884560668,2.69700634589904,2.672683625386,2.68423493224883,11069265.2804079,0.0,1.0
2015-06-05,37.08,37.38,36.52,36.72,906579,2.67701536545956,2.69867406582736,2.63658579143968,2.65102492501821,12557249.2985034,0.0,1.0
2015-06-08,37.02,37.32,36.94,37.16,585297,2.672683625386,2.6943423257538,2.66690797195459,2.68279101889097,8107093.08583827,0.0,1.0
2015-06-09,36.8,37.226,36.73,37.01,895467,2.65680057844962,2.68755593297189,2.65174688169713,2.67196166870708,12403334.2461969,0.0,1.0
2015-06-10,36.94,37.4,36.58,36.76,991460,2.66690797195459,2.70011797918521,2.64091753151323,2.65391275173391,13732956.9618249,0.0,1.0
2015-06-11,37.5,37.66,36.87,37.23,2150899,2.70733754597447,2.7188888528373,2.6618542752021,2.68784471564346,29792632.4775908,0.0,1.0
2015-06-12,37.18,37.58,37.15,37.44,827888,2.68423493224883,2.71311319940589,2.68206906221205,2.70300580590092,11467280.8516846,0.0,1.0
2015-06-15,36.92,37.19,36.85,37.15,589791,2.66546405859674,2.68495688892775,2.66041036184425,2.68206906221205,8169340.58809396,0.0,1.0
2015-06-16,37.58,37.59,36.85,36.95,1086418,2.71311319940589,2.71383515608481,2.66041036184425,2.66762992863352,15048243.6372136,0.0,1.0
2015-06-17,37.89,37.94,37.2,37.58,756782,2.73549385645261,2.73910363984724,2.68567884560668,2.71311319940589,10482374.1103864,0.0,1.0
2015-06-18,38.47,38.75,37.9,37.93,1039462,2.77736734383035,2.79758213084029,2.73621581313154,2.73838168316832,14397844.5014952,0.0,1.0
2015-06-19,38.15,38.47,38.06,38.38,1250386,2.7542647301047,2.77736734383035,2.74776711999436,2.77086973372001,17319404.8410106,0.0,1.0
2015-06-22,38.05,38.51,38.0,38.25,1727215,2.74704516331543,2.78025517054605,2.7434353799208,2.76148429689396,23924080.9097879,0.0,1.0
2015-06-23,37.38,37.98,37.36,37.92,988334,2.69867406582736,2.74199146656295,2.6972301524695,2.73765972648939,13689657.9649287,0.0,1.0
2015-06-24,37.18,37.65,37.14,37.4,712467,2.68423493224883,2.71816689615837,2.68134710553312,2.70011797918521,9868556.11695929,0.0,1.0
2015-06-25,37.13,37.436,37.0,37.18,645920,2.68062514885419,2.70271702322935,2.67123971202815,2.68423493224883,8946797.20894633,0.0,1.0
2015-06-26,37.3,37.48,36.88,37.08,2003710,2.69289841239594,2.70589363261662,2.66257623188103,2.67701536545956,27753881.3406271,0.0,1.0
2015-06-29,36.93,37.57,36.89,37.29,1199536,2.66618601527566,2.71239124272696,2.66329818855996,2.69217645571702,16615068.9510011,0.0,1.0
2015-06-30,36.93,37.36,36.87,37.22,1104690,2.66618601527566,2.6972301524695,2.6618542752021,2.68712275896453,15301333.6152324,0.0,1.0
2015-07-01,37.8,37.82,36.79,37.04,1218893,2.72899624634227,2.73044015970012,2.65607862177069,2.67412753874385,16883187.5315894,0.0,1.0
2015-07-02,38.03,38.59,37.86,38.16,934917,2.74560124995758,2.78603082397747,2.73332798641583,2.75498668678363,12949765.9248769,0.0,1.0
2015-07-06,38.33,38.42,37.766,37.85,1227257,2.76725995032538,2.77375756043572,2.72654159363392,2.7326060297369,16999039.3582175,0.0,1.0
2015-07-07,39.08,39.1,38.354,38.58,1298404,2.82140670124487,2.82285061460272,2.7689926463548,2.78530886729854,17984514.0006266,0.0,1.0
2015-07-08,38.65,39.05,38.63,38.88,1086384,2.79036256405103,2.81924083120809,2.78891865069317,2.80696756766634,15047772.694829,0.0,1.0
2015-07-09,38.63,39.21,38.47,38.84,987025,2.78891865069317,2.83079213807091,2.77736734383035,2.80407974095063,13671526.683119,0.0,1.0
2015-07-10,38.77,39.12,38.594,38.7,847541,2.79902604419814,2.82429452796057,2.78631960664904,2.79397234744566,11739499.4012689,0.0,1.0
2015-07-13,38.66,39.37,38.49,39.11,875252,2.79108452072995,2.84234344493374,2.7788112571882,2.82357257128165,12123331.2960191,0.0,1.0
2015-07-14,38.91,38.97,38.34,38.72,526843,2.80913343770312,2.81346517777667,2.7679819070043,2.79541626080351,7297432.31662264,0.0,1.0
2015-07-15,39.08,39.11,38.625,38.84,865980,2.82140670124487,2.82357257128165,2.78855767235371,2.80407974095063,11994902.5374711,0.0,1.0
2015-07-16,39.41,39.71,39.045,39.2,888266,2.84523127164944,2.86688997201724,2.81887985286862,2.83007018139198,12303591.4193738,0.0,1.0
2015-07-17,39.45,39.55,39.23,39.4,990818,2.84811909836515,2.85533866515441,2.83223605142876,2.84450931497051,13724064.4615026,0.0,1.0
2015-07-20,39.69,39.74,39.27,39.32,763483,2.86544605865938,2.86905584205402,2.83512387814447,2.8387336615391,10575191.3139057,0.0,1.0
2015-07-21,39.82,40.04,39.61,39.61,1544036,2.87483149548543,2.89071454242181,2.85967040522797,2.85967040522797,21386823.4074075,0.0,1.0
2015-07-22,39.99,40.12,39.6404,39.79,968512,2.88710475902718,2.89649019585322,2.86186515353191,2.87266562544865,13415098.5546678,0.0,1.0
2015-07-23,39.79,40.11,39.57,39.88,1361706,2.87266562544865,2.8957682391743,2.85678257851227,2.87916323555899,18861325.6133971,0.0,1.0
2015-07-24,40.01,40.2,39.54,39.71,1289124,2.88854867238503,2.90226584928464,2.85461670847549,2.86688997201724,17855974.4321057,0.0,1.0
2015-07-27,39.99,40.43,39.7599,39.98,1853592,2.88710475902718,2.91887085289995,2.87049253584508,2.88638280234825,25674559.9023489,0.0,1.0
2015-07-28,39.91,40.0901,39.76,40.03,2627303,2.88132910559577,2.89433154538323,2.87049975541187,2.88999258574289,36391421.7665597,0.0,1.0
2015-07-29,39.63,39.91,39.43,39.9,1774789,2.86111431858583,2.88132910559577,2.84667518500729,2.88060714891684,24583040.11591,0.0,1.0
2015-07-30,39.42,39.68,39.34,39.51,1379362,2.84595322832837,2.86472410198046,2.84017757489696,2.85245083843871,19105883.2235054,0.0,1.0
2015-07-31,39.08,40.12,39.04,39.82,2020935,2.82140670124487,2.89649019585322,2.81851887452916,2.87483149548543,27992469.0634473,0.0,1.0
2015-08-03,39.43,39.43,39.06,39.26,1037112,2.84667518500729,2.84667518500729,2.81996278788701,2.83440192146554,14365294.0719667,0.0,1.0
2015-08-04,39.37,39.8,39.28,39.44,1003813,2.84234344493374,2.87338758212758,2.8358458348234,2.84739714168622,13904061.4111717,0.0,1.0
2015-08-05,39.01,39.42,38.815,39.4,1274970,2.81635300449238,2.84595322832837,2.80227484925331,2.84450931497051,17659923.8876181,0.0,1.0
2015-08-06,39.14,39.18,38.45,38.99,963338,2.82573844131843,2.82862626803413,2.7759234304725,2.81490909113453,13343432.2047187,0.0,1.0
2015-08-07,39.33,39.36,38.67,39.14,878511,2.83945561821803,2.84162148825481,2.79180647740888,2.82573844131843,12168472.5087141,0.0,1.0
2015-08-10,39.22,39.49,39.02,39.41,985715,2.83151409474984,2.85100692508085,2.81707496117131,2.84523127164944,13653381.5500627,0.0,1.0
2015-08-11,39.93,39.97,39.09,39.16,1520851,2.88277301895362,2.88566084566933,2.82212865792379,2.82718235467628,21065682.2548043,0.0,1.0
2015-08-12,39.98,39.99,39.42,39.55,1671636,2.90804150271605,2.90876887677876,2.86730855520427,2.8767644180195,22981792.8037066,0.3,1.0
2015-08-13,39.61,39.98,39.38,39.8,1546809,2.88112866239577,2.90804150271605,2.86439905895343,2.89494876958726,21265660.6730823,0.0,1.0
2015-08-14,39.84,39.85,39.33,39.58,688852,2.8978582658381,2.89858563990081,2.86076218863988,2.87894654020763,9470395.4308348,0.0,1.0
2015-08-17,40.15,40.16,39.47,39.86,626827,2.92040686178213,2.92113423584484,2.87094542551782,2.89931301396353,8617670.49630961,0.0,1.0
2015-08-18,40.34,40.36,40.05,40.09,460992,2.93422696897362,2.93568171709904,2.91313312115502,2.91604261740586,6337756.92086456,0.0,1.0
2015-08-19,39.98,40.26,39.86,40.11,705651,2.90804150271605,2.92840797647194,2.89931301396353,2.91749736553128,9701349.50056615,0.0,1.0
2015-08-20,39.44,39.79,39.36,39.73,718962,2.86876330332969,2.89422139552455,2.86294431082801,2.88985715114829,9884350.25193196,0.0,1.0
2015-08-21,38.5,39.28,38.49,39.23,1466137,2.80039014143492,2.85712531832632,2.7996627673722,2.85348844801277,20156575.2088661,0.0,1.0
2015-08-24,36.41,38.5,36.31,37.37,2038731,2.64836896232845,2.80039014143492,2.64109522170134,2.71819687234864,28028645.844247,0.0,1.0
2015-08-25,35.54,37.01,35.52,37.01,2035505,2.58508741887265,2.69201140609107,2.58363267074723,2.69201140609107,27984294.5239926,0.0,1.0
2015-08-26,36.45,36.54,35.67,36.3,1767200,2.65127845857929,2.65782482514368,2.59454328168788,2.64036784763863,24295614.7407153,0.0,1.0
2015-08-27,37.16,37.38,36.2,36.75,1671921,2.70292201703173,2.71892424641135,2.63309410701153,2.6730996804606,22985711.0077589,0.0,1.0
2015-08-28,37.42,37.51,36.79,37.35,1593889,2.7218337426622,2.72838010922659,2.67600917671144,2.71674212422322,21912920.4863422,0.0,1.0
2015-08-31,36.03,37.4,35.98,37.4,2795162,2.62072874794545,2.72037899453677,2.6170918776319,2.72037899453677,38428123.0703302,0.0,1.0
2015-09-01,35.43,35.96,35.19,35.44,1465806,2.57708630418283,2.61563712950648,2.55962932667778,2.57781367824554,20152024.5929318,0.0,1.0
2015-09-02,35.71,35.98,35.23,35.82,1356023,2.59745277793872,2.6170918776319,2.56253882292862,2.60545389262854,18642718.6439277,0.0,1.0
2015-09-03,35.65,35.95,35.31,35.83,1084238,2.59308853356246,2.61490975544377,2.56835781543031,2.60618126669125,14906195.52696,0.0,1.0
2015-09-04,34.85,35.45,34.71,35.36,895656,2.53489860854563,2.57854105230825,2.52471537166769,2.57199468574386,12313554.2758093,0.0,1.0
2015-09-08,35.2,35.46,34.85,35.29,1270467,2.56035670074049,2.57926842637096,2.53489860854563,2.56690306730489,17466487.5355322,0.0,1.0
2015-09-09,34.99,35.92,34.93,35.75,1361365,2.54508184542358,2.61272763325564,2.54071760104731,2.60036227418956,18716160.9107593,0.0,1.0
2015-09-10,35.24,35.73,34.81,34.81,1349411,2.56326619699134,2.59890752606414,2.53198911229479,2.53198911229479,18551816.3099159,0.0,1.0
2015-09-11,36.14,36.14,34.99,35.09,1285026,2.62872986263527,2.62872986263527,2.54508184542358,2.55235558605068,17666645.8962214,0.0,1.0
2015-09-14,36.0,36.23,35.77,36.23,774240,2.61854662575732,2.63527622919966,2.60181702231499,2.63527622919966,10644316.8610522,0.0,1.0
2015-09-15,35.85,36.01,34.82,35.38,3240214,2.60763601481667,2.61927399982003,2.5327164863575,2.57344943386928,44546735.5259575,0.0,1.0
2015-09-16,36.08,36.28,35.75,35.86,1921122,2.62436561825901,2.63891309951321,2.60036227418956,2.60836338887938,26411747.3867771,0.0,1.0
2015-09-17,36.41,37.04,35.885,36.11,1733470,2.64836896232845,2.6941935282792,2.61018182403615,2.62654774044714,23831891.8541126,0.0,1.0
2015-09-18,36.26,36.85,35.9,36.02,2023792,2.63745835138779,2.6803734210877,2.61127288513022,2.62000137388274,27823263.2114881,0.0,1.0
2015-09-21,36.57,36.72,35.71,36.24,1535745,2.66000694733181,2.67091755827247,2.59745277793872,2.63600360326237,21113551.8673494,0.0,1.0
2015-09-22,36.31,36.62,36.14,36.42,1100538,2.64109522170134,2.66364381764537,2.62872986263527,2.64909633639116,15130289.3025789,0.0,1.0
2015-09-23,36.59,36.65,36.13,36.49,1239380,2.66146169545723,2.6658259398335,2.62800248857256,2.65418795483013,17039100.8359822,0.0,1.0
2015-09-24,36.18,36.64,35.87,36.52,1003877,2.63163935888611,2.66509856577079,2.60909076294209,2.65637007701826,13801385.7169902,0.0,1.0
2015-09-25,36.51,36.79,36.03,36.28,896206,2.65564270295555,2.67600917671144,2.62072874794545,2.63891309951321,12321115.7222259,0.0,1.0
2015-09-28,35.88,36.57,35.6,36.35,1044811,2.6098181370048,2.66000694733181,2.58945166324891,2.64400471795219,14364149.8035658,0.0,1.0
2015-09-29,36.65,36.7901,35.8101,35.94,1439294,2.6658259398335,2.67601645045207,2.60473379230645,2.61418238138106,19787535.3794834,0.0,1.0
2015-09-30,37.02,37.09,36.73,36.95,1699594,2.69273878015378,2.69783039859275,2.67164493233518,2.68764716171481,23366161.7471884,0.0,1.0
2015-10-01,37.54,37.6,36.96,37.21,1216172,2.73056223141472,2.73492647579098,2.68837453577752,2.70655888734528,16720035.293371,0.0,1.0
2015-10-02,37.89,37.9,36.35,36.35,1066472,2.75602032360958,2.75674769767229,2.64400471795219,2.64400471795219,14661947.0596198,0.0,1.0
2015-10-05,38.33,38.365,37.73,38.0,1207129,2.78802478236884,2.79057059158833,2.74438233860622,2.7640214382994,16595711.3661979,0.0,1.0
2015-10-06,38.08,38.74,38.04,38.39,1874423,2.76984043080108,2.81784711893996,2.76693093455024,2.7923890267451,25769725.5936713,0.0,1.0
2015-10-07,38.66,38.66,37.93,38.11,1838362,2.81202812643828,2.81202812643828,2.75892981986042,2.77202255298921,25273955.9223466,0.0,1.0
2015-10-08,39.0,39.08,38.37,38.62,1075866,2.83675884457043,2.84257783707212,2.79093427861968,2.80911863018744,14791096.5644152,0.0,1.0
2015-10-09,39.27,39.28,38.77,38.93,853946,2.85639794426361,2.85712531832632,2.8200292411281,2.83166722613146,11740121.6757441,0.0,1.0
2015-10-12,39.51,39.62,39.07,39.32,895174,2.87385492176866,2.88185603645848,2.84185046300941,2.86003481457717,12306927.6991315,0.0,1.0
2015-10-13,39.18,39.51,38.99,39.31,582271,2.84985157769922,2.87385492176866,2.83603147050772,2.85930744051445,8005110.84805967,0.0,1.0
2015-10-14,38.69,39.255,38.605,39.22,955123,2.81421024862641,2.85530688316955,2.80802756909337,2.85276107395006,13131111.6104551,0.0,1.0
2015-10-15,39.4,39.4,38.64,38.81,657467,2.86585380707885,2.86585380707885,2.81057337831286,2.82293873737894,9038911.80213551,0.0,1.0
2015-10-16,39.58,39.74,39.4,39.55,749370,2.87894654020763,2.890584525211,2.86585380707885,2.8767644180195,10302402.0021785,0.0,1.0
2015-10-19,40.32,40.33,39.39,39.5,845358,2.9327722208482,2.93349959491091,2.86512643301614,2.87312754770595,11622053.1269701,0.0,1.0
2015-10-20,40.51,40.72,40.26,40.69,986282,2.9465923280397,2.96186718335662,2.92840797647194,2.95968506116849,13559488.1720814,0.0,1.0
2015-10-21,40.2,40.75,40.195,40.61,1002715,2.92404373209568,2.96404930554475,2.92368004506432,2.9538660686668,13785410.4429246,0.0,1.0
2015-10-22,40.23,40.61,40.1,40.3,1537241,2.92622585428381,2.9538660686668,2.91676999146857,2.93131747272278,21134119.0016025,0.0,1.0
2015-10-23,39.99,40.83,39.65,40.19,938998,2.90876887677876,2.96986829804643,2.88403815864661,2.92331635803297,12909423.7496051,0.0,1.0
2015-10-26,39.98,40.26,39.75,40.08,1162724,2.90804150271605,2.92840797647194,2.89131189927371,2.91531524334315,15985227.6786914,0.0,1.0
2015-10-27,40.23,40.31,39.82,39.96,1232154,2.92622585428381,2.93204484678549,2.89640351771268,2.90658675459063,16939757.1781526,0.0,1.0
2015-10-28,39.81,40.49,39.22,40.21,1059854,2.89567614364997,2.94513757991428,2.85276107395006,2.92477110615839,14570962.2371017,0.0,1.0
2015-10-29,39.96,40.11,39.4,39.55,1156806,2.90658675459063,2.91749736553128,2.86585380707885,2.8767644180195,15903866.5152489,0.0,1.0
2015-10-30,39.19,40.17,39.16,40.03,1764128,2.85057895176193,2.92186160990755,2.8483968295738,2.9116783730296,24253380.6254576,0.0,1.0
2015-11-02,40.01,40.03,39.0,39.17,1519623,2.91022362490418,2.9116783730296,2.83675884457043,2.84912420363651,20891905.2507526,0.0,1.0
2015-11-03,39.67,40.0,39.19,39.8,1103510,2.88549290677203,2.90949625084147,2.85057895176193,2.89494876958726,15171148.6093972,0.0,1.0
2015-11-04,38.26,39.3,37.73,38.88,2864131,2.78293316392987,2.85858006645174,2.74438233860622,2.82803035581791,39376314.7028857,0.0,1.0
2015-11-05,38.27,38.45,38.0,38.2,1540309,2.78366053799258,2.79675327112136,2.7640214382994,2.7785689195536,21176298.1245227,0.0,1.0
2015-11-06,37.09,37.9,36.75,37.86,1420149,2.69783039859275,2.75674769767229,2.6730996804606,2.75383820142145,19524328.3037642,0.0,1.0
2015-11-09,36.22,37.0,35.9,36.59,1673354,2.63454885513695,2.69128403202836,2.61127288513022,2.66146169545723,23005412.0126952,0.0,1.0
2015-11-10,36.47,36.82,36.21,36.22,1824735,2.65273320670471,2.67819129889957,2.63382148107424,2.63454885513695,25086610.7763124,0.0,1.0
2015-11-11,36.84,37.11,36.43,36.51,660834,2.67964604702499,2.69928514671817,2.64982371045387,2.65564270295555,9085201.60228944,0.0,1.0
2015-11-12,36.56,36.97,36.53,36.77,931480,2.6592795732691,2.68910190984023,2.65709745108097,2.67455442858602,12806065.6511326,0.0,1.0
2015-11-13,36.35,36.838,36.11,36.41,1474857,2.64400471795219,2.67950057221245,2.62654774044714,2.64836896232845,20276458.50478,0.0,1.0
2015-11-16,36.53,36.54,35.88,36.16,1090132,2.67891867296228,2.67965202053222,2.63125108091669,2.65178481287479,14865147.7784375,0.3,1.0
2015-11-17,36.72,37.06,36.27,36.4,1084481,2.692852276791,2.71778609416869,2.65985163614405,2.66938515455317,14788090.1834894,0.0,1.0
2015-11-18,36.82,36.97,36.34,36.86,851938,2.70018575249032,2.7111859660393,2.66498506913357,2.70311914277005,11617110.8343453,0.0,1.0
2015-11-19,36.98,37.3,36.79,36.93,975133,2.71191931360923,2.73538643584706,2.69798570978052,2.70825257575957,13297010.0397301,0.0,1.0
2015-11-20,37.56,37.65,37.18,37.23,1260988,2.7544534726653,2.76105360079469,2.72658626500788,2.73025300285754,17194957.0940366,0.0,1.0
2015-11-23,37.66,37.96,37.48,37.5,592521,2.76178694836462,2.78378737546259,2.74858669210584,2.75005338724571,8079674.96305728,0.0,1.0
2015-11-24,37.37,37.63,37.05,37.48,966958,2.74051986883659,2.75958690565482,2.71705274659876,2.74858669210584,13185534.9311298,0.0,1.0
2015-11-25,37.85,37.92,37.34,37.44,745304,2.77572055219333,2.78085398518286,2.73831982612679,2.74565330182611,10163039.0630314,0.0,1.0
2015-11-27,38.42,38.5011,37.82,37.82,573545,2.81752136367947,2.82346881247162,2.77352050948354,2.77352050948354,7820916.35011533,0.0,1.0
2015-11-30,38.11,38.78,38.05,38.46,1526125,2.79478758901157,2.84392187619703,2.79038750359198,2.8204547539592,20810391.4510976,0.0,1.0
2015-12-01,38.77,38.79,38.17,38.28,854417,2.84318852862709,2.84465522376696,2.79918767443116,2.80725449770042,11650914.7235465,0.0,1.0
2015-12-02,38.11,38.9,38.0,38.65,1082595,2.79478758901157,2.85272204703621,2.78672076574232,2.83438835778791,14762372.5009426,0.0,1.0
2015-12-03,37.49,38.13,37.44,37.94,1628092,2.74932003967577,2.79625428415143,2.74565330182611,2.78232068032272,22200823.5487921,0.0,1.0
2015-12-04,38.73,38.81,37.43,37.63,1261979,2.84025513834736,2.84612191890682,2.74491995425618,2.75958690565482,17208470.4680578,0.0,1.0
2015-12-07,38.38,38.77,38.29,38.56,1043771,2.81458797339974,2.84318852862709,2.80798784527035,2.82778822965852,14232964.596808,0.0,1.0
2015-12-08,38.45,38.55,38.06,38.19,1082331,2.81972140638926,2.82705488208859,2.79112085116191,2.80065436957103,14758772.57083,0.0,1.0
2015-12-09,38.27,38.63,37.92,38.2,1112720,2.80652115013048,2.83292166264804,2.78085398518286,2.80138771714096,15173159.9806473,0.0,1.0
2015-12-10,37.62,38.4,37.62,38.25,985176,2.75885355808489,2.8160546685396,2.75885355808489,2.80505445499062,13433957.3810969,0.0,1.0
2015-12-11,37.62,37.93,37.17,37.36,1480057,2.75885355808489,2.78158733275279,2.72585291743794,2.73978652126666,20182203.6464491,0.0,1.0
2015-12-14,37.85,37.9,37.34,37.52,1033660,2.77572055219333,2.77938729004299,2.73831982612679,2.75152008238557,14095090.0007152,0.0,1.0
2015-12-15,38.49,38.99,38.24,38.45,1557142,2.82265479666899,2.8593221751656,2.80432110742069,2.81972140638926,21233342.3310312,0.0,1.0
2015-12-16,39.78,39.94,38.85,38.95,1450234,2.91725663319024,2.92899019430916,2.84905530918655,2.85638878488587,19775534.2686157,0.0,1.0
2015-12-17,39.53,39.89,39.33,39.77,1472458,2.89892294394194,2.9253234564595,2.8842559925433,2.91652328562031,20078582.9308217,0.0,1.0
2015-12-18,39.39,39.87,39.37,39.47,2639414,2.88865607796289,2.92385676131963,2.88718938282302,2.89452285852235,35991310.3720254,0.0,1.0
2015-12-21,39.52,39.82,39.18,39.64,1203397,2.89818959637201,2.92019002346997,2.87325577899431,2.90698976721119,16409640.5216325,0.0,1.0
2015-12-22,39.52,39.93,39.47,39.56,1098585,2.89818959637201,2.92825684673923,2.89452285852235,2.90112298665174,14980413.7225352,0.0,1.0
2015-12-23,39.7,39.75,39.49,39.57,811689,2.91138985263079,2.91505659048045,2.89598955366221,2.90185633422167,11068271.489262,0.0,1.0
2015-12-24,39.62,39.75,39.44,39.71,275766,2.90552307207133,2.91505659048045,2.89232281581255,2.91212320020072,3760372.4523898,0.0,1.0
2015-12-28,39.82,39.87,39.47,39.62,1023783,2.92019002346997,2.92385676131963,2.89452285852235,2.90552307207133,13960406.2517678,0.0,1.0
2015-12-29,40.36,40.36,39.84,40.0,844177,2.95979079224631,2.95979079224631,2.92165671860984,2.93339027972875,11511281.0706942,0.0,1.0
2015-12-30,40.36,40.68,40.15,40.32,709324,2.95979079224631,2.98325791448414,2.94439049327774,2.95685740196658,9672412.22420074,0.0,1.0
2015-12-31,40.03,40.49,40.01,40.42,856375,2.93559032243855,2.96932431065543,2.93412362729869,2.9641908776659,11677614.205215,0.0,1.0
2016-01-04,39.65,39.66,39.17,39.47,1140015,2.90772311478113,2.90845646235106,2.87252243142438,2.89452285852235,15545357.3004328,0.0,1.0
2016-01-05,40.66,40.84,39.6,39.78,1692417,2.98179121934428,2.99499147560306,2.90405637693147,2.91725663319024,23077965.6112653,0.0,1.0
2016-01-06,40.2,40.69,40.01,40.37,1008728,2.9480572311274,2.98399126205407,2.93412362729869,2.96052413981624,13755114.7826572,0.0,1.0
2016-01-07,39.97,40.1,39.67,39.76,1580156,2.93119023701896,2.94072375542807,2.90918980992099,2.91578993805038,21547163.5113772,0.0,1.0
2016-01-08,39.21,40.17,39.12,40.02,849747,2.87545582170411,2.9458571884176,2.86885569357472,2.93485697486862,11587234.1416305,0.0,1.0
2016-01-11,39.46,39.7,38.8163,39.29,1167492,2.89378951095241,2.91138985263079,2.84658392787588,2.88132260226357,15920036.3902202,0.0,1.0
2016-01-12,39.18,39.72,38.86,39.67,1286722,2.87325577899431,2.91285654777065,2.84978865675648,2.90918980992099,17545868.4634216,0.0,1.0
2016-01-13,38.44,39.49,38.4,39.2,1693196,2.81898805881933,2.89598955366221,2.8160546685396,2.87472247413418,23088588.1323172,0.0,1.0
2016-01-14,37.81,38.8,37.76,38.56,1858917,2.7727871619136,2.84538857133689,2.76912042406394,2.82778822965852,25348376.0800066,0.0,1.0
2016-01-15,37.81,37.94,37.01,37.22,1780348,2.7727871619136,2.78232068032272,2.71411935631903,2.7295196552876,24277001.42464,0.0,1.0
2016-01-19,38.24,40.24,37.975,38.16,1805275,2.80432110742069,2.95099062140713,2.78488739681748,2.79845432686123,24616908.4622034,0.0,1.0
2016-01-20,36.96,38.47,36.62,38.02,2282664,2.71045261846937,2.82118810152913,2.68551880109167,2.78818746088218,31126632.0853981,0.0,1.0
2016-01-21,36.95,37.47,36.51,37.16,1563163,2.70971927089944,2.74785334453591,2.67745197782242,2.72511956986801,21315445.2825765,0.0,1.0
2016-01-22,37.76,37.96,36.95,37.28,856454,2.76912042406394,2.78378737546259,2.70971927089944,2.7339197407072,11678691.457029,0.0,1.0
2016-01-25,37.67,38.24,37.49,37.72,1210847,2.76252029593455,2.80432110742069,2.74932003967577,2.76618703378421,16511229.4585222,0.0,1.0
2016-01-26,38.73,38.73,37.75,37.78,1050207,2.84025513834736,2.84025513834736,2.76838707649401,2.77058711920381,14320726.5294015,0.0,1.0
2016-01-27,38.24,38.69,37.99,38.69,1332325,2.80432110742069,2.83732174806764,2.78598741817238,2.83732174806764,18167715.4820762,0.0,1.0
2016-01-28,38.11,38.86,37.55,38.1,1940461,2.79478758901157,2.84978865675648,2.75372012509537,2.79405424144164,26460318.1296344,0.0,1.0
2016-01-29,39.15,39.23,38.25,38.52,2006355,2.87105573628452,2.87692251684397,2.80505445499062,2.82485483937879,27358855.2312994,0.0,1.0
2016-02-01,39.61,40.05,38.68,38.87,1659823,2.9047897245014,2.93705701757841,2.8365884004977,2.85052200432642,22633510.6033484,0.0,1.0
2016-02-02,39.14,39.69,38.98,39.58,1539243,2.87032238871458,2.91065650506085,2.85858882759567,2.9025896817916,20989269.7966168,0.0,1.0
2016-02-03,39.62,39.65,38.86,39.31,1540673,2.90552307207133,2.90772311478113,2.84978865675648,2.88278929740343,21008769.41806,0.0,1.0
2016-02-04,39.68,39.97,39.03,39.37,1438144,2.90992315749092,2.93119023701896,2.86225556544533,2.88718938282302,19610673.8327773,0.0,1.0
2016-02-05,37.01,39.36,36.825,38.69,3398623,2.71411935631903,2.88645603525309,2.70055242627528,2.83732174806764,46343959.3904193,0.0,1.0
2016-02-08,35.6,37.09,34.97,36.95,2913543,2.61071734895859,2.71998613687849,2.56451645205286,2.70971927089944,39729360.5304973,0.0,1.0
2016-02-09,35.45,35.82,35.0,35.24,2116749,2.59971713540961,2.6268509954971,2.56671649476266,2.58431683644103,28864198.73452,0.0,1.0
2016-02-10,36.32,36.965,35.61,35.68,1647468,2.66351837399371,2.71081929225433,2.61145069652852,2.61658412951805,22465036.6012986,0.0,1.0
2016-02-11,35.77,36.04,35.47,35.51,1457266,2.62318425764744,2.64298464203561,2.60118383054947,2.6041172208292,19871423.3161603,0.0,1.0
2016-02-12,36.05,36.12,35.43,36.01,1676029,2.64371798960554,2.64885142259506,2.59825044026974,2.64078459932581,22854497.2223059,0.0,1.0
2016-02-16,36.62,36.65,35.83,36.36,1522630,2.68551880109167,2.68771884380147,2.62758434306703,2.66645176427344,20762733.2854024,0.0,1.0
2016-02-17,36.25,36.78,36.025,36.52,2049778,2.68258541081194,2.72180665957692,2.66593488067587,2.70256604697523,27698820.772126,0.33,1.0
2016-02-18,36.35,36.5,36.0,36.23,1526447,2.68998564642798,2.70108599985203,2.66408482177186,2.68110536368874,20627005.3982184,0.0,1.0
2016-02-19,36.18,36.49,35.98,36.28,2130949,2.67740524588072,2.70034597629042,2.66260477464866,2.68480548149675,28795691.2531704,0.0,1.0
2016-02-22,36.46,36.875,36.29,36.42,1699074,2.69812590560561,2.72883688341215,2.68554550505836,2.6951658113592,22959728.4216043,0.0,1.0
2016-02-23,36.17,36.97,36.03,36.27,1603041,2.67666522231912,2.73586710724738,2.66630489245667,2.68406545793515,21662026.4971961,0.0,1.0
2016-02-24,36.04,36.43,35.455,36.12,1818378,2.66704491601828,2.6959058349208,2.62375353766448,2.6729651045111,24571893.3064833,0.0,1.0
2016-02-25,36.62,36.77,36.25,36.25,1437111,2.70996628259127,2.72106663601532,2.68258541081194,2.68258541081194,19419800.5923816,0.0,1.0
2016-02-26,36.47,36.78,36.39,36.65,1103165,2.69886592916722,2.72180665957692,2.69294574067439,2.71218635327608,14907160.4910787,0.0,1.0
2016-02-29,36.61,37.15,36.38,36.4,1591727,2.70922625902966,2.74918753135624,2.69220571711279,2.69368576423599,21509139.4732277,0.0,1.0
2016-03-01,37.87,37.885,36.74,36.91,1141295,2.80246922779168,2.80357926313408,2.71884656533051,2.73142696587776,15422414.3556636,0.0,1.0
2016-03-02,38.32,38.33,37.185,37.7,945327,2.83577028806383,2.83651031162543,2.75177761382185,2.78988882724442,12774282.4559789,0.0,1.0
2016-03-03,38.58,38.59,37.95,38.4,707966,2.85501090066551,2.85575092422712,2.8083894162845,2.84169047655665,9566803.50104204,0.0,1.0
2016-03-04,38.54,38.615,38.17,38.54,663774,2.8520508064191,2.85760098313112,2.82466993463978,2.8520508064191,8969633.32575388,0.0,1.0
2016-03-07,38.59,38.63,38.21,38.27,755763,2.85575092422712,2.85871101847353,2.82763002888619,2.83207017025581,10212688.3414712,0.0,1.0
2016-03-08,38.31,38.94,38.25,38.61,763370,2.83503026450222,2.88165174888323,2.8305901231326,2.85723097135032,10315482.3658064,0.0,1.0
2016-03-09,38.49,38.87,38.05,38.36,665943,2.84835068861108,2.87647158395201,2.81578965190054,2.83873038231024,8998943.20333807,0.0,1.0
2016-03-10,38.47,38.91,38.05,38.76,685651,2.84687064148788,2.87943167819842,2.81578965190054,2.86833132477437,9265259.04816469,0.0,1.0
2016-03-11,39.27,39.3,38.6,38.92,784560,2.90607252641614,2.90829259710095,2.85649094778872,2.88017170176002,10601824.6000197,0.0,1.0
2016-03-14,39.14,39.56,38.88,39.17,541671,2.8964522201153,2.92753320970264,2.87721160751361,2.89867229080011,7319645.32083876,0.0,1.0
2016-03-15,39.27,39.32,38.91,38.95,477118,2.90607252641614,2.90977264422416,2.87943167819842,2.88239177244483,6447335.25735724,0.0,1.0
2016-03-16,39.66,39.71,38.892,39.1,541961,2.93493344531867,2.93863356312668,2.87809963578754,2.89349212586888,7323564.11498326,0.0,1.0
2016-03-17,40.53,40.68,39.55,39.8,749305,2.99931549517815,3.0104158486022,2.92679318614103,2.94529377518111,10125420.8497983,0.0,1.0
2016-03-18,40.26,40.86,40.24,40.55,1598920,2.97933485901487,3.02373627271106,2.97785481189166,3.00079554230136,21606339.0810944,0.0,1.0
2016-03-21,40.26,40.53,40.11,40.19,965070,2.97933485901487,2.99931549517815,2.96823450559082,2.97415469408364,13041071.2587195,0.0,1.0
2016-03-22,40.46,40.66,39.955,40.13,1298585,2.99413533024693,3.008935801479,2.95676414038597,2.96971455271402,17547887.2211387,0.0,1.0
2016-03-23,40.35,40.71,40.2604,40.38,895221,2.9859950710693,3.01263591928701,2.97936445995733,2.98821514175411,12097195.9063095,0.0,1.0
2016-03-24,40.37,40.44,39.94,40.26,849660,2.9874751181925,2.99265528312372,2.95565410504356,2.97933485901487,11481526.3200427,0.0,1.0
2016-03-28,40.65,40.7,40.2,40.47,659231,3.00819577791739,3.01189589572541,2.97489471764525,2.99487535380853,8908243.38851788,0.0,1.0
2016-03-29,41.43,41.58,40.68,40.68,1200969,3.06591761572245,3.0770179691465,3.0104158486022,3.0104158486022,16228794.0859349,0.0,1.0
2016-03-30,41.67,41.91,41.33,41.55,1060725,3.08367818120093,3.10143874667941,3.05851738010642,3.07479789846169,14333665.2376566,0.0,1.0
2016-03-31,41.82,41.95,41.47,41.67,1269130,3.09477853462498,3.10439884092582,3.06887770996886,3.08367818120093,17149859.3538072,0.0,1.0
2016-04-01,42.03,42.14,41.62,41.65,842096,3.11031902941865,3.11845928859629,3.07997806339291,3.08219813407772,11379313.3582877,0.0,1.0
2016-04-04,42.13,42.19,41.84,42.02,1057545,3.11771926503468,3.1221594064043,3.09625858174819,3.10957900585705,14290693.6328998,0.0,1.0
2016-04-05,41.74,42.16,41.6,41.85,1003361,3.08885834613215,3.11993933571949,3.07849801626971,3.09699860530979,13558500.7297088,0.0,1.0
2016-04-06,42.02,42.05,41.63,41.67,993713,3.10957900585705,3.11179907654186,3.08071808695452,3.08367818120093,13428126.5024464,0.0,1.0
2016-04-07,41.87,42.13,41.53,41.86,901014,3.098478652433,3.11771926503468,3.07331785133848,3.09773862887139,12175477.1976167,0.0,1.0
2016-04-08,42.19,42.43,41.93,42.08,988325,3.1221594064043,3.13991997188278,3.10291879380262,3.11401914722667,13355318.0098583,0.0,1.0
2016-04-11,41.33,42.25,41.27,42.06,1243780,3.05851738010642,3.12659954777392,3.0540772387368,3.11253910010346,16807302.6932452,0.0,1.0
2016-04-12,41.6,41.83,41.27,41.42,990235,3.07849801626971,3.09551855818658,3.0540772387368,3.06517759216085,13381127.998879,0.0,1.0
2016-04-13,40.62,41.5,40.49,41.4,1428989,3.00597570723258,3.07109778065367,2.99635540093174,3.06369754503764,19310047.3301692,0.0,1.0
2016-04-14,39.6,40.54,39.45,40.53,1776586,2.93049330394905,3.00005551873976,2.919392950525,2.99931549517815,24007154.5310117,0.0,1.0
2016-04-15,40.48,40.61,39.49,39.61,1314184,2.99561537737014,3.00523568367098,2.92235304477141,2.93123332751065,17758677.8068628,0.0,1.0
2016-04-18,40.87,40.9,40.23,40.43,2076420,3.02447629627267,3.02669636695748,2.97711478833006,2.99191525956212,28058836.3362558,0.0,1.0
2016-04-19,40.9,41.06,40.65,40.82,682676,3.02669636695748,3.03853674394313,3.00819577791739,3.02077617846465,9225057.62547547,0.0,1.0
2016-04-20,40.04,40.91,40.02,40.91,678583,2.96305434065959,3.02743639051908,2.96157429353639,3.02743639051908,9169748.57570507,0.0,1.0
2016-04-21,39.57,40.21,39.45,40.02,837878,2.92827323326424,2.97563474120685,2.919392950525,2.96157429353639,11322315.1731101,0.0,1.0
2016-04-22,40.14,40.31,39.52,39.81,872907,2.97045457627563,2.98303497682288,2.92457311545622,2.94603379874272,11795664.9665155,0.0,1.0
2016-04-25,40.7,40.7,39.93,40.03,768269,3.01189589572541,3.01189589572541,2.95491408148196,2.96231431709799,10381682.9606818,0.0,1.0
2016-04-26,40.6,41.07,40.37,40.83,1035287,3.00449566010938,3.03927676750473,2.9874751181925,3.02151620202625,13989919.425768,0.0,1.0
2016-04-27,40.23,40.42,39.685,40.35,1360827,2.97711478833006,2.99117523600052,2.93678350422268,2.9859950710693,18388968.5492135,0.0,1.0
2016-04-28,40.06,40.6,39.8889,39.89,966594,2.9645343877828,3.00449566010938,2.95187258464377,2.95195398723554,13061665.197603,0.0,1.0
2016-04-29,40.06,40.34,39.4111,39.83,1556831,2.9645343877828,2.98525504750769,2.91651425887036,2.94751384586592,21037586.9198956,0.0,1.0
2016-05-02,41.11,41.21,40.11,40.17,1226672,3.04223686175115,3.04963709736718,2.96823450559082,2.97267464696044,16576120.8648865,0.0,1.0
2016-05-03,41.55,41.6,40.985,41.12,1140498,3.07479789846169,3.07849801626971,3.0329865672311,3.04297688531275,15411644.4283079,0.0,1.0
2016-05-04,42.17,42.25,40.54,41.13,969397,3.1206793592811,3.12659954777392,3.00005551873976,3.04371690887435,13099542.3699721,0.0,1.0
2016-05-05,42.31,42.65,41.925,42.12,1093610,3.13103968914354,3.15620049023805,3.10254878202181,3.11697924147308,14778042.9805592,0.0,1.0
2016-05-06,42.82,43.0,42.02,42.32,913117,3.16878089078531,3.18210131489417,3.10957900585705,3.13177971270514,12339026.0442747,0.0,1.0
2016-05-09,43.03,43.1,42.66,42.91,819144,3.18432138557898,3.1895015505102,3.15694051379966,3.17544110283974,11069161.0713757,0.0,1.0
2016-05-10,43.1,43.62,42.81,43.2,1056213,3.1895015505102,3.22798277571357,3.16804086722371,3.19690178612623,14272694.2060016,0.0,1.0
2016-05-11,42.42,43.15,42.06,43.15,944448,3.13917994832118,3.19320166831822,3.11253910010346,3.19320166831822,12762404.4557961,0.0,1.0
2016-05-12,42.5,42.51,41.9,42.44,1177836,3.145100136814,3.14584016037561,3.10069872311781,3.14065999544438,15916195.9309534,0.0,1.0
2016-05-13,42.26,42.56,42.14,42.43,516403,3.12733957133552,3.14954027818362,3.11845928859629,3.13991997188278,6978196.73310388,0.0,1.0
2016-05-16,42.67,42.96,42.12,42.37,506920,3.15768053736126,3.17914122064776,3.11697924147308,3.13547983051316,6850052.16457885,0.0,1.0
2016-05-17,42.01,42.56,41.76,42.56,775737,3.10883898229544,3.14954027818362,3.09033839325536,3.14954027818362,10482598.6664442,0.0,1.0
2016-05-18,41.63,42.0,41.11,41.68,988383,3.10513886448743,3.13273678377305,3.06635259954547,3.10886831303954,13251060.9301823,0.33,1.0
2016-05-19,41.18,41.42,41.03,41.19,681326,3.07157382751843,3.08947518056856,3.0603854818621,3.07231971722885,9134406.74244437,0.0,1.0
2016-05-20,41.53,41.65,41.11,41.39,838932,3.0976799673832,3.10663064390827,3.06635259954547,3.08723751143729,11247400.0951855,0.0,1.0
2016-05-23,41.59,41.74,41.34,41.64,467747,3.10215530564574,3.11334365130207,3.08350806288518,3.10588475419785,6270994.1357854,0.0,1.0
2016-05-24,42.1,42.18,41.19,41.71,1094191,3.14019568087727,3.14616279856064,3.07231971722885,3.1111059821708,14669608.4516398,0.0,1.0
2016-05-25,42.35,42.55,41.88,42.26,1097238,3.15884292363782,3.17376071784626,3.12378610724798,3.15212991624402,14710458.995057,0.0,1.0
2016-05-26,42.64,42.69,42.02,42.22,1242457,3.18047372524006,3.18420317379217,3.13422856319389,3.14914635740233,16657382.219374,0.0,1.0
2016-05-27,42.78,42.98,42.41,42.66,816670,3.19091618118597,3.20583397539442,3.16331826190035,3.18196550466091,10948937.7395726,0.0,1.0
2016-05-31,42.65,42.97,42.38,42.87,1214191,3.18121961495049,3.20508808568399,3.16108059276909,3.19762918857977,16278425.3896303,0.0,1.0
2016-06-01,41.88,42.6,41.7,42.25,1795391,3.12378610724798,3.17749016639838,3.11036009246038,3.1513840265336,24070462.092631,0.0,1.0
2016-06-02,41.63,41.85,41.06,41.65,2114939,3.10513886448743,3.12154843811671,3.06262315099336,3.10663064390827,28354580.7168059,0.0,1.0
2016-06-03,40.89,42.02,40.7,41.81,1387643,3.04994302591619,3.13422856319389,3.03577112141817,3.11856487927502,18603863.0190331,0.0,1.0
2016-06-06,39.81,40.925,39.73,40.82,1863398,2.96938693719059,3.05255363990266,2.96341981950722,3.04472179794323,24982218.8718138,0.0,1.0
2016-06-07,40.07,40.215,39.745,39.82,1049535,2.98878006966157,2.99959547046269,2.96453865407285,2.97013282690102,14070914.0417823,0.0,1.0
2016-06-08,40.38,40.45,39.69,39.96,978456,3.01190265068466,3.01712387865761,2.96043626066553,2.98057528284693,13117971.548987,0.0,1.0
2016-06-09,40.92,40.96,40.11,40.35,1422249,3.05218069504745,3.05516425388914,2.99176362850326,3.00966498155339,19067819.0103339,0.0,1.0
2016-06-10,40.83,40.87,39.14,40.66,968032,3.04546768765365,3.04845124649534,2.91941232659231,3.03278756257648,12978218.984307,0.0,1.0
2016-06-13,40.95,41.3,40.73,40.92,971389,3.05441836417872,3.08052450404349,3.03800879054943,3.05218069504745,13023225.6381472,0.0,1.0
2016-06-14,40.94,41.36,40.74,40.97,1180243,3.0536724744683,3.08499984230603,3.03875468025985,3.05591014359956,15823291.0778728,0.0,1.0
2016-06-15,41.36,41.63,40.84,41.03,1601708,3.08499984230603,3.10513886448743,3.04621357736408,3.0603854818621,21473791.3342909,0.0,1.0
2016-06-16,41.57,41.65,41.08,41.26,1257074,3.10066352622489,3.10663064390827,3.06411493041421,3.07754094520181,16853349.5292291,0.0,1.0
2016-06-17,41.58,41.68,41.2467,41.61,1493849,3.10140941593531,3.10886831303954,3.07654891188694,3.10364708506658,20027746.4500016,0.0,1.0
2016-06-20,41.51,42.19,41.43,41.84,1119255,3.09618818796236,3.14690868827107,3.09022107027898,3.12080254840629,15005636.6827548,0.0,1.0
2016-06-21,41.74,41.86,41.55,41.55,1184056,3.11334365130207,3.12229432782714,3.09917174680405,3.09917174680405,15874411.2360775,0.0,1.0
2016-06-22,41.85,42.08,41.57,41.84,1044317,3.12154843811671,3.13870390145642,3.10066352622489,3.12080254840629,14000957.3185953,0.0,1.0
2016-06-23,42.12,42.35,41.91,42.14,562131,3.14168746029811,3.15884292363782,3.12602377637925,3.14317923971896,7536382.28474621,0.0,1.0
2016-06-24,41.77,42.35,40.8664,40.98,1353371,3.11558132043334,3.15884292363782,3.04818272619959,3.05665603330999,18144384.901543,0.0,1.0
2016-06-27,41.7,41.95,41.31,41.61,1552367,3.11036009246038,3.12900733522094,3.08127039375392,3.10364708506658,20812286.0298127,0.0,1.0
2016-06-28,42.6,42.6,41.656,41.93,1599470,3.17749016639838,3.17749016639838,3.10707817773452,3.12751555580009,21443786.8983974,0.0,1.0
2016-06-29,43.41,43.53,42.67,42.98,1097352,3.23790723294257,3.24685790946764,3.18271139437133,3.20583397539442,14711987.371148,0.0,1.0
2016-06-30,44.16,44.16,43.13,43.43,1468206,3.29384896122423,3.29384896122423,3.21702232105075,3.23939901236341,19683955.6771608,0.0,1.0
2016-07-01,44.51,44.725,44.18,44.42,1170005,3.31995510108901,3.33599172986308,3.29534074064507,3.31324209369521,15686032.1794466,0.0,1.0
2016-07-05,45.12,45.18,44.41,44.58,1166345,3.36545437342476,3.36992971168729,3.31249620398478,3.32517632906196,15636963.2628379,0.0,1.0
2016-07-06,45.26,45.42,44.78,45.1,1600878,3.37589682937067,3.38783106473742,3.3400941232704,3.36396259400391,21462663.6838031,0.0,1.0
2016-07-07,44.89,45.16,44.52,45.16,906981,3.34829891008505,3.36843793226645,3.32070099079943,3.36843793226645,12159719.9602964,0.0,1.0
2016-07-08,45.54,45.67,44.96,45.26,777069,3.39678174126249,3.40647830749798,3.353520138058,3.37589682937067,10418014.7432279,0.0,1.0
2016-07-11,45.73,45.88,45.19,45.69,798151,3.41095364576051,3.42214199141684,3.37067560139771,3.40797008691882,10700657.0656172,0.0,1.0
2016-07-12,45.78,45.875,45.22,45.73,1115677,3.41468309431262,3.42176904656163,3.37291327052898,3.41095364576051,14957667.124387,0.0,1.0
2016-07-13,46.1,46.23,45.73,45.97,1116655,3.43855156504613,3.44824813128162,3.41095364576051,3.42885499881064,14970778.9824316,0.0,1.0
2016-07-14,45.73,46.24,45.66,45.95,1333727,3.41095364576051,3.44899402099204,3.40573241778755,3.4273632193898,17881021.5687939,0.0,1.0
2016-07-15,45.51,45.76,45.145,45.7,1295592,3.39454407213122,3.41319131489178,3.36731909770081,3.40871597662924,17369752.9527084,0.0,1.0
2016-07-18,45.12,45.49,44.96,45.4,1066428,3.36545437342476,3.39305229271038,3.353520138058,3.38633928531658,14297395.2462279,0.0,1.0
2016-07-19,45.34,45.34,44.8,45.1,824602,3.38186394705405,3.38186394705405,3.34158590269125,3.36396259400391,11055280.5391738,0.0,1.0
2016-07-20,45.09,45.38,44.895,45.33,818000,3.36321670429349,3.38484750589573,3.34867185494026,3.38111805734362,10966768.7939687,0.0,1.0
2016-07-21,44.8,45.0599,44.64,44.99,1429888,3.34158590269125,3.36097157626512,3.32965166732449,3.35575780718927,19170233.6152448,0.0,1.0
2016-07-22,45.12,45.23,44.8,44.8,1687366,3.36545437342476,3.3736591602394,3.34158590269125,3.34158590269125,22622191.6782442,0.0,1.0
2016-07-25,44.84,45.34,44.82,45.21,833828,3.34456946153294,3.38186394705405,3.34307768211209,3.37216738081856,11178971.7480896,0.0,1.0
2016-07-26,44.48,44.75,44.37,44.73,678827,3.31771743195774,3.33785645413914,3.3095126451431,3.33636467471829,9100903.12971072,0.0,1.0
2016-07-27,43.8,44.33,43.45,44.3,1392893,3.26699693164903,3.30652908630141,3.24089079178426,3.30429141717014,18674248.7600702,0.0,1.0
2016-07-28,44.26,44.73,43.64,43.68,994414,3.30130785832845,3.33636467471829,3.25506269628228,3.25804625512397,13331917.3881242,0.0,1.0
2016-07-29,45.97,46.42,44.35,44.56,2228293,3.42885499881064,3.46242003577964,3.30802086572225,3.32368454964112,29874296.0100475,0.0,1.0
2016-08-01,46.06,46.42,45.71,45.72,1572621,3.43556800620444,3.46242003577964,3.40946186633966,3.41020775605009,21083827.5153298,0.0,1.0
2016-08-02,45.17,45.86,45.035,45.82,1987371,3.36918382197687,3.420650211996,3.35911431088617,3.41766665315431,26644301.0572595,0.0,1.0
2016-08-03,45.05,45.275,44.71,45.24,1852035,3.3602331454518,3.3770156639363,3.33487289529745,3.37440504994982,24829877.3145939,0.0,1.0
2016-08-04,44.88,45.18,44.725,45.05,989005,3.34755302037463,3.36992971168729,3.33599172986308,3.3602331454518,13259399.9646442,0.0,1.0
2016-08-05,45.36,45.36,44.71,44.96,909952,3.38335572647489,3.38335572647489,3.33487289529745,3.353520138058,12199551.5863195,0.0,1.0
2016-08-08,45.88,46.08,45.2,45.38,1214980,3.42214199141684,3.43705978562528,3.37142149110814,3.38484750589573,16289003.3609976,0.0,1.0
2016-08-09,45.98,46.14,45.67,45.88,927477,3.42960088852106,3.44153512388782,3.40647830749798,3.42214199141684,12434505.8933052,0.0,1.0
2016-08-10,45.4,46.14,45.21,46.05,1182918,3.38633928531658,3.44153512388782,3.37216738081856,3.43482211649402,15859154.2887822,0.0,1.0
2016-08-11,44.87,45.51,44.575,45.48,849129,3.3468071306642,3.39454407213122,3.32480338420675,3.39230640299995,11384109.3144912,0.0,1.0
2016-08-12,45.05,45.41,44.725,44.87,610480,3.3602331454518,3.387085175027,3.33599172986308,3.3468071306642,8184588.03587041,0.0,1.0
2016-08-15,45.54,45.73,45.1,45.1,1270589,3.39678174126249,3.41095364576051,3.36396259400391,3.36396259400391,17034542.5368702,0.0,1.0
2016-08-16,44.61,45.35,44.51,45.3,1121018,3.32741399819323,3.38260983676447,3.31995510108901,3.37888038821236,15029272.8849354,0.0,1.0
2016-08-17,44.22,44.44,43.62,44.38,1521852,3.32293865993069,3.33947069306468,3.27785129683801,3.33496195675541,20252042.6427022,0.33,1.0
2016-08-18,44.2,44.46,43.81,44.22,944568,3.32143574782761,3.34097360516777,3.29212896181736,3.32293865993069,12569836.8927674,0.0,1.0
2016-08-19,43.74,44.18,43.46,44.1,864665,3.28686876945655,3.31993283572452,3.2658280000133,3.31392118731216,11506527.8697614,0.0,1.0
2016-08-22,44.05,44.065,43.5,43.76,799507,3.31016390705443,3.31129109113175,3.26883382421948,3.28837168155964,10639437.9066683,0.0,1.0
2016-08-23,44.24,44.42,44.05,44.27,1081723,3.32444157203378,3.33796778096159,3.31016390705443,3.32669594018842,14395026.7986583,0.0,1.0
2016-08-24,44.0,44.24,43.63,44.19,692231,3.30640662679671,3.32444157203378,3.27860275288956,3.32068429177606,9211862.73737549,0.0,1.0
2016-08-25,44.87,45.25,44.06,44.06,1087476,3.3717833032811,3.4003386332398,3.31091536310598,3.31091536310598,14471584.8353948,0.0,1.0
2016-08-26,44.34,45.32,43.96,44.92,1027875,3.33195613254923,3.40559882560061,3.30340080259053,3.37554058353882,13678444.6394048,0.0,1.0
2016-08-29,45.15,45.19,44.5,44.5,1229761,3.39282407272435,3.39582989693053,3.34397942937395,3.34397942937395,16365042.2066877,0.0,1.0
2016-08-30,44.85,45.1,44.14,45.1,1608679,3.37028039117801,3.38906679246663,3.31692701151834,3.38906679246663,21407492.7827538,0.0,1.0
2016-08-31,45.18,45.355,44.65,44.75,1901122,3.39507844087899,3.40822892178102,3.35525127014712,3.36276583066256,25299177.4581097,0.0,1.0
2016-09-01,45.38,45.39,44.64,45.1,1114612,3.41010756190988,3.41085901796143,3.35449981409557,3.38906679246663,14832697.1046249,0.0,1.0
2016-09-02,45.82,46.26,45.38,45.55,1445586,3.44317162817785,3.47623569444581,3.41010756190988,3.42288231478614,19237132.9903915,0.0,1.0
2016-09-06,46.75,46.77,45.61,45.98,2784032,3.51305704097151,3.5145599530746,3.42739105109541,3.45519492500256,37048500.6312357,0.0,1.0
2016-09-07,46.85,46.95,46.3,46.67,1299403,3.52057160148695,3.5280861620024,3.47924151865199,3.50704539255915,17291802.9913915,0.0,1.0
2016-09-08,45.55,46.67,45.54,46.66,2563769,3.42288231478614,3.50704539255915,3.4221308587346,3.5062939365076,34117351.1708352,0.0,1.0
2016-09-09,43.83,45.12,43.82,44.94,1320562,3.29363187392045,3.39056970456972,3.29288041786891,3.37704349564191,17573376.3443042,0.0,1.0
2016-09-12,44.53,44.789,43.6,43.6,1358339,3.34623379752858,3.36569650926359,3.27634838473492,3.27634838473492,18076093.7011256,0.0,1.0
2016-09-13,43.3,44.24,43.3,44.23,1020523,3.25380470318858,3.32444157203378,3.25380470318858,3.32369011598224,13580607.91316,0.0,1.0
2016-09-14,43.68,43.89,43.2172,43.49,943187,3.28236003314728,3.29814061022972,3.24758264708179,3.26808236816793,12551459.2378512,0.0,1.0
2016-09-15,43.84,44.11,43.57,43.65,759292,3.294383329972,3.3146726433637,3.27409401658029,3.28010566499265,10104276.8694082,0.0,1.0
2016-09-16,43.78,43.9,43.575,43.69,1398623,3.28987459366273,3.29889206628126,3.27446974460606,3.28311148919882,18612172.9557565,0.0,1.0
2016-09-19,44.17,44.25,43.88,43.88,1782984,3.31918137967297,3.32519302808533,3.29738915417818,3.29738915417818,23727056.2441392,0.0,1.0
2016-09-20,44.64,44.76,44.39,44.53,1190154,3.35449981409557,3.36351728671411,3.33571341280695,3.34623379752858,15837972.1282901,0.0,1.0
2016-09-21,45.38,45.48,44.25,44.7,945147,3.41010756190988,3.41762212242533,3.32519302808533,3.35900855040484,12577541.9341842,0.0,1.0
2016-09-22,46.58,46.67,45.46,45.98,1307294,3.50028228809525,3.50704539255915,3.41611921032224,3.45519492500256,17396812.4591279,0.0,1.0
2016-09-23,46.95,47.36,46.14,46.43,1739357,3.5280861620024,3.55889586011573,3.46721822182728,3.48901044732207,23146490.0232628,0.0,1.0
2016-09-26,47.59,47.82,46.78,46.78,1550440,3.57617934930126,3.59346283848679,3.51531140912614,3.51531140912614,20632477.3992157,0.0,1.0
2016-09-27,47.16,47.91,47.08,47.82,953085,3.54386673908484,3.60022594295069,3.53785509067248,3.59346283848679,12683176.8543326,0.0,1.0
2016-09-28,47.38,47.57,46.93,47.3,1221778,3.56039877221882,3.57467643719817,3.52658324989931,3.55438712380646,16258808.4491234,0.0,1.0
2016-09-29,46.6,47.47,46.58,47.22,1142316,3.50178520019834,3.56716187668272,3.50028228809525,3.54837547539411,15201368.0327922,0.0,1.0
2016-09-30,45.91,46.96,45.88,46.93,1768809,3.44993473264175,3.52883761805394,3.44768036448712,3.52658324989931,23538422.4581598,0.0,1.0
2016-10-03,44.72,45.69,44.69,45.69,1227625,3.36051146250793,3.43340269950777,3.3582570943533,3.43340269950777,16336617.390684,0.0,1.0
2016-10-04,43.97,44.76,43.64,44.71,1621530,3.30415225864208,3.36351728671411,3.2793542089411,3.35976000645639,21578507.4412103,0.0,1.0
2016-10-05,42.23,44.27,42.17,44.16,2959787,3.1733989056733,3.32669594018842,3.16889016936403,3.31842992362143,39387359.9649082,0.0,1.0
2016-10-06,42.01,42.54,41.39,41.94,2380566,3.15686687253931,3.19669404327118,3.11027659734354,3.1516066801785,31679377.5910975,0.0,1.0
2016-10-07,41.96,42.65,41.79,42.3,1343255,3.15310959228159,3.20496005983818,3.14033483940533,3.17865909803411,17875363.3993469,0.0,1.0
2016-10-10,42.36,42.57,41.94,42.01,1073277,3.18316783434338,3.19894841142582,3.1516066801785,3.15686687253931,14282631.6694603,0.0,1.0
2016-10-11,42.28,42.718,42.2,42.36,2269599,3.17715618593102,3.21006996098868,3.17114453751866,3.18316783434338,30202684.4462104,0.0,1.0
2016-10-12,42.68,42.955,42.28,42.37,1860834,3.20721442799281,3.22787946941029,3.17715618593102,3.18391929039492,24763044.9734863,0.0,1.0
2016-10-13,43.11,43.33,42.25,42.49,1338538,3.23952703820923,3.25605907134322,3.17490181777639,3.19293676301346,17812591.9306722,0.0,1.0
2016-10-14,42.79,43.43,42.68,43.07,1273528,3.2154804445598,3.26357363185866,3.20721442799281,3.23652121400305,16947471.4773021,0.0,1.0
2016-10-17,43.09,43.31,42.79,42.92,742108,3.23802412610614,3.25455615924013,3.2154804445598,3.22524937322988,9875600.82155849,0.0,1.0
2016-10-18,42.93,43.56,42.89,43.52,748193,3.22600082928143,3.27334256052874,3.22299500507525,3.27033673632257,9956576.94767378,0.0,1.0
2016-10-19,43.33,43.375,42.8,42.9,746285,3.25605907134322,3.25944062357517,3.21623190061135,3.22374646112679,9931186.24124354,0.0,1.0
2016-10-20,43.34,43.45,42.73,42.9,1487426,3.25681052739476,3.26507654396175,3.21097170825053,3.22374646112679,19793918.7121112,0.0,1.0
2016-10-21,43.38,43.54,42.92,42.99,981290,3.25981635160094,3.27183964842565,3.22524937322988,3.2305095655907,13058514.8390627,0.0,1.0
2016-10-24,43.0,44.03,42.94,43.63,994907,3.23126102164224,3.30866099495135,3.22675228533297,3.27860275288956,13239723.041086,0.0,1.0
2016-10-25,42.92,43.08,42.37,42.72,1417071,3.22524937322988,3.2372726700546,3.18391929039492,3.21022025219899,18857669.6812414,0.0,1.0
2016-10-26,43.13,43.24,42.07,42.61,1198920,3.24102995031232,3.24929596687931,3.16137560884858,3.201954235632,15954625.6568894,0.0,1.0
2016-10-27,42.11,43.21,41.74,43.04,1187568,3.16438143305476,3.24704159872468,3.13657755914761,3.23426684584842,15803558.9381284,0.0,1.0
2016-10-28,42.85,43.72,42.47,42.86,1964653,3.21998918086907,3.28536585735346,3.19143385091037,3.22074063692061,26144616.1217469,0.0,1.0
2016-10-31,44.07,44.3,43.11,43.34,1889062,3.31166681915752,3.32895030834305,3.23952703820923,3.25681052739476,25138689.0306733,0.0,1.0
2016-11-01,43.63,44.335,43.3,43.99,1618863,3.27860275288956,3.33158040452346,3.25380470318858,3.30565517074517,21543016.3437001,0.0,1.0
2016-11-02,43.93,44.33,43.69,43.75,1787301,3.3011464344359,3.33120467649769,3.28311148919882,3.28762022550809,23784504.7135623,0.0,1.0
2016-11-03,43.75,44.4,43.73,43.94,1186704,3.28762022550809,3.3364648688585,3.286117313405,3.30189789048744,15792061.2597449,0.0,1.0
2016-11-04,44.33,44.57,43.75,43.99,1121312,3.33120467649769,3.34923962173476,3.28762022550809,3.30565517074517,14921857.3420895,0.0,1.0
2016-11-07,44.2,44.91,43.95,44.91,1315642,3.32143574782761,3.37478912748728,3.30264934653899,3.37478912748728,17507903.4535092,0.0,1.0
2016-11-08,44.86,45.02,44.05,44.36,1008970,3.37103184722956,3.38305514405427,3.31016390705443,3.33345904465232,13426866.387275,0.0,1.0
2016-11-09,43.53,44.22,41.92,43.92,1401750,3.27108819237411,3.32293865993069,3.15010376807541,3.30039497838435,18653785.5024061,0.0,1.0
2016-11-10,42.28,43.61,41.98,43.41,1797671,3.17715618593102,3.27709984078647,3.15461250438468,3.26207071975557,23922503.4691606,0.0,1.0
2016-11-11,41.97,43.01,41.8,42.38,2414339,3.15386104833314,3.23201247769379,3.14108629545688,3.18467074644647,32128811.7254101,0.0,1.0
2016-11-14,42.8,43.23,40.95,41.91,3569563,3.21623190061135,3.24854451082777,3.07721253107558,3.14935231202387,47501952.9440522,0.0,1.0
2016-11-15,41.03,42.96,40.61,42.96,3796388,3.08322417948793,3.22825519743606,3.05166302532306,3.22825519743606,50520426.2071758,0.0,1.0
2016-11-16,40.76,41.15,40.41,40.74,1359150,3.0877329157972,3.1172769746088,3.06121901686371,3.08621783585814,17941627.5664817,0.33,1.0
2016-11-17,40.4,41.01,40.33,40.72,1346267,3.06046147689418,3.10667141503541,3.05515869710749,3.08470275591909,17771563.9326378,0.0,1.0
2016-11-18,40.45,40.4984,39.8,40.38,1944915,3.06424917674183,3.06791567019434,3.01500907872249,3.05894639695513,25674090.8497691,0.0,1.0
2016-11-21,39.88,40.89,39.82,40.56,1554431,3.02106939847871,3.09758093540107,3.01652415866154,3.07258211640664,20519458.5437912,0.0,1.0
2016-11-22,40.66,40.69,39.66,40.01,1507666,3.08015751610192,3.0824301360105,3.00440351914909,3.03091741808258,19902131.3811185,0.0,1.0
2016-11-23,40.64,40.67,40.02,40.34,1214024,3.07864243616286,3.08091505607145,3.03167495805211,3.05591623707701,16025873.8658503,0.0,1.0
2016-11-25,41.06,41.4,40.65,40.79,514093,3.11045911488305,3.13621547384701,3.07939997613239,3.09000553570579,6786348.1885997,0.0,1.0
2016-11-28,41.7,41.85,41.01,41.01,1428417,3.15894167293286,3.17030477247578,3.10667141503541,3.10667141503541,18855995.1614105,0.0,1.0
2016-11-29,42.05,42.4,41.8,41.81,1655443,3.18545557186635,3.21196947079984,3.16651707262814,3.16727461259767,21852879.9349146,0.0,1.0
2016-11-30,42.1,42.32,40.9,41.42,1998654,3.18924327171399,3.20590915104361,3.0983384753706,3.13773055378607,26383479.161431,0.0,1.0
2016-12-01,41.36,42.08,41.08,42.08,1487924,3.1331853139689,3.18772819177493,3.11197419482211,3.18772819177493,19641524.6699994,0.0,1.0
2016-12-02,41.77,42.38,41.39,41.6,1324026,3.16424445271956,3.21045439086078,3.13545793387748,3.15136627323758,17477968.8631413,0.0,1.0
2016-12-05,41.9,42.09,41.43,41.75,1058729,3.17409247232342,3.18848573174446,3.1384880937556,3.1627293727805,13975883.0238264,0.0,1.0
2016-12-06,41.77,42.445,41.7,41.99,1409169,3.16424445271956,3.21537840066271,3.15894167293286,3.18091033204918,18601909.55835,0.0,1.0
2016-12-07,42.35,42.38,41.65,41.86,1044219,3.2081817709522,3.21045439086078,3.15515397308522,3.17106231244531,13784341.9753846,0.0,1.0
2016-12-08,42.6,42.92,41.92,42.14,764142,3.2271202701904,3.25136154921531,3.17560755226248,3.1922734315921,10087150.9192558,0.0,1.0
2016-12-09,42.31,43.04,42.23,42.59,901879,3.20515161107408,3.26045202884965,3.19909129131786,3.22636273022087,11905365.2121039,0.0,1.0
2016-12-12,42.41,42.56,42.06,42.23,1536103,3.21272701076936,3.22409011031229,3.18621311183588,3.19909129131786,20277517.5144431,0.0,1.0
2016-12-13,42.75,43.05,42.12,42.69,1168763,3.23848336973333,3.26120956881917,3.19075835165305,3.23393812991616,15428400.4410726,0.0,1.0
2016-12-14,42.63,43.06,42.14,42.76,1628280,3.22939289009899,3.2619671087887,3.1922734315921,3.23924090970285,21494311.396057,0.0,1.0
2016-12-15,43.18,43.84,42.3006,42.52,1916600,3.27105758842304,3.32105522641191,3.20443952350273,3.22105995043418,25300315.1925239,0.0,1.0
2016-12-16,44.17,44.51,43.57,43.59,3025555,3.34605404540634,3.3718104043703,3.30060164723464,3.3021167271737,39939212.7373039,0.0,1.0
2016-12-19,44.57,44.75,44.1,44.45,1496623,3.37635564418747,3.38999136363898,3.34075126561964,3.36726516455313,19756356.8946993,0.0,1.0
2016-12-20,44.84,45.04,44.46,44.5,1194970,3.39680922336473,3.4119600227553,3.36802270452266,3.37105286440077,15774349.1837683,0.0,1.0
2016-12-21,43.97,45.27,43.78,44.83,1662142,3.33090324601577,3.42938344205445,3.31650998659474,3.3960516833952,21941310.9124137,0.0,1.0
2016-12-22,44.55,44.56,43.3,43.9,1117489,3.37484056424841,3.37559810421794,3.28014806805738,3.32560046622908,14751551.6665858,0.0,1.0
2016-12-23,44.74,44.91,44.48,44.53,796692,3.38923382366945,3.40211200315143,3.36953778446171,3.37332548430936,10516831.2174487,0.0,1.0
2016-12-27,44.31,44.94,44.24,44.72,1312749,3.35665960497973,3.40438462306002,3.35135682519304,3.38771874373039,17329105.4307996,0.0,1.0
2016-12-28,44.23,44.45,44.0,44.36,817718,3.35059928522351,3.36726516455313,3.33317586592436,3.36044730482738,10794387.5292707,0.0,1.0
2016-12-29,44.7,44.84,44.25,44.36,653339,3.38620366379134,3.39680922336473,3.35211436516257,3.36044730482738,8624482.22246079,0.0,1.0
2016-12-30,45.45,45.585,44.41,44.73,1384489,3.44301916150596,3.45324595109459,3.36423500467502,3.38847628369992,18276118.1678922,0.0,1.0
2017-01-03,44.94,45.73,44.67,45.69,770137,3.40438462306002,3.46423028065275,3.38393104388275,3.46120012077464,10166288.6577401,0.0,1.0
2017-01-04,45.36,45.52,44.8,45.1,1089447,3.4362013017802,3.44832194129265,3.39377906348662,3.41650526257247,14381379.7795834,0.0,1.0
2017-01-05,45.45,45.65,44.65,45.1,833368,3.44301916150596,3.45816996089652,3.3824159639437,3.41650526257247,11000977.2886169,0.0,1.0
2017-01-06,45.45,45.56,44.98,45.3,1299301,3.44301916150596,3.45135210117077,3.40741478293813,3.43165606196303,17151583.4446214,0.0,1.0
2017-01-09,44.96,45.61,44.92,45.54,697735,3.40589970299907,3.45513980101841,3.40286954312096,3.44983702123171,9210537.1078241,0.0,1.0
2017-01-10,44.25,44.98,44.235,44.87,1241996,3.35211436516257,3.40741478293813,3.35097805520827,3.39908184327332,16395121.7092006,0.0,1.0
2017-01-11,43.97,44.425,43.93,44.24,1197993,3.33090324601577,3.36537131462931,3.32787308613766,3.35135682519304,15814254.6689123,0.0,1.0
2017-01-12,44.22,44.3,43.35,43.64,855098,3.34984174525398,3.35590206501021,3.28393576790502,3.30590442702134,11287826.8394536,0.0,1.0
2017-01-13,44.18,44.41,43.97,44.08,449046,3.34681158537587,3.36423500467502,3.33090324601577,3.33923618568058,5927687.22526457,0.0,1.0
2017-01-17,44.52,44.65,44.205,44.3,1220470,3.37256794433983,3.3824159639437,3.34870543529969,3.35590206501021,16110965.0855784,0.0,1.0
2017-01-18,44.46,44.83,44.34,44.59,677674,3.36802270452266,3.3960516833952,3.35893222488832,3.37787072412653,8945719.39777649,0.0,1.0
2017-01-19,44.04,44.335,43.95,44.21,633150,3.33620602580247,3.35855345490356,3.32938816607672,3.34908420528445,8357974.83259235,0.0,1.0
2017-01-20,44.76,44.78,44.06,44.11,1108592,3.39074890360851,3.39226398354756,3.33772110574153,3.34150880558917,14634105.718413,0.0,1.0
2017-01-23,45.16,45.17,44.6,44.72,983599,3.42105050238964,3.42180804235917,3.37862826409605,3.38771874373039,12984120.1727284,0.0,1.0
2017-01-24,45.3,45.43,44.9421,45.1,1340047,3.43165606196303,3.4415040815669,3.40454370645362,3.41650526257247,17689456.0538433,0.0,1.0
2017-01-25,44.5,45.23,44.49,45.23,906958,3.37105286440077,3.42635328217633,3.37029532443124,3.42635328217633,11972411.1793703,0.0,1.0
2017-01-26,44.46,44.795,44.24,44.56,577305,3.36802270452266,3.39340029350186,3.35135682519304,3.37559810421794,7620786.00762809,0.0,1.0
2017-01-27,44.3,44.64,43.97,44.62,774083,3.35590206501021,3.38165842397417,3.33090324601577,3.38014334403511,10218378.3184673,0.0,1.0
2017-01-30,43.88,44.415,43.84,44.37,1066256,3.32408538629002,3.36461377465978,3.32105522641191,3.3612048447969,14075244.1176666,0.0,1.0
2017-01-31,44.07,44.47,43.92,44.01,738677,3.33847864571106,3.36878024449219,3.32711554616813,3.33393340589389,9750997.0392716,0.0,1.0
2017-02-01,43.23,44.26,43.19,43.85,786531,3.27484528827068,3.35287190513209,3.27181512839257,3.32181276638143,10382699.6810451,0.0,1.0
2017-02-02,44.29,44.41,43.27,43.33,1465722,3.35514452504068,3.36423500467502,3.2778754481488,3.28242068796596,19348444.4248234,0.0,1.0
2017-02-03,44.44,45.89,44.36,45.21,1447135,3.3665076245836,3.4763509201652,3.36044730482738,3.42483820223728,19103084.4339628,0.0,1.0
2017-02-06,44.26,44.56,43.85,44.4,968372,3.35287190513209,3.37559810421794,3.32181276638143,3.36347746470549,12783114.2771652,0.0,1.0
2017-02-07,44.69,44.85,44.06,44.32,837175,3.38544612382181,3.39756676333426,3.33772110574153,3.35741714494926,11051232.0626637,0.0,1.0
2017-02-08,45.3,45.58,44.61,44.89,1568111,3.43165606196303,3.45286718110982,3.37938580406558,3.40059692321237,20700043.0746446,0.0,1.0
2017-02-09,45.12,45.37,44.73,45.13,1079558,3.41802034251152,3.43695884174973,3.38847628369992,3.41877788248105,14250838.8127991,0.0,1.0
2017-02-10,45.72,45.77,44.91,44.98,713422,3.46347274068322,3.46726044053086,3.40211200315143,3.40741478293813,9417615.29024354,0.0,1.0
2017-02-13,45.52,45.86,44.95,45.72,748942,3.44832194129265,3.47407830025662,3.40514216302954,3.46347274068322,9886501.44052971,0.0,1.0
2017-02-14,45.36,45.52,44.74,45.35,660531,3.4362013017802,3.44832194129265,3.38923382366945,3.43544376181067,8719421.10739487,0.0,1.0
2017-02-15,44.72,44.98,44.355,44.76,777817,3.41499018263341,3.43484477671849,3.3871173870909,3.41804473556958,10185673.8613453,0.36,1.0
2017-02-16,45.17,45.44,44.86,44.89,405207,3.44935390316528,3.4699721354844,3.42568111790999,3.42797203261212,5306269.14599983,0.0,1.0
2017-02-17,45.01,45.21,44.619,45.15,742390,3.43713569142061,3.45240845610144,3.40727743646959,3.44782662669719,9721749.99765261,0.0,1.0
2017-02-21,45.78,45.95,44.62,44.82,816282,3.49593583544181,3.50891768542051,3.407353800293,3.42262656497383,10689380.9609287,0.0,1.0
2017-02-22,45.43,45.93,44.73,45.93,848430,3.46920849725035,3.50739040895243,3.41575382086745,3.50739040895243,11110365.6440798,0.0,1.0
2017-02-23,45.96,46.13,45.28,45.68,1040888,3.50968132365455,3.52266317363326,3.45775392373973,3.48829945310139,13630642.8043974,0.0,1.0
2017-02-24,46.09,46.14,45.66,46.14,487775,3.51960862069709,3.5234268118673,3.48677217663331,3.5234268118673,6387514.11671089,0.0,1.0
2017-02-27,46.46,46.6,45.95,46.19,531370,3.54786323535663,3.55855417063321,3.50891768542051,3.52724500303751,6958399.62318007,0.0,1.0
2017-02-28,46.53,46.855,46.3,46.43,1609421,3.55320870299492,3.57802694560126,3.53564502361196,3.5455723206545,21075699.568922,0.0,1.0
2017-03-01,46.02,46.46,45.95,46.24,1340143,3.5142631530588,3.54786323535663,3.50891768542051,3.53106319420771,17549448.6820999,0.0,1.0
2017-03-02,45.54,46.15,45.38,45.89,1125288,3.47760851782481,3.52419045010134,3.46539030608015,3.50433585601626,14735878.1925383,0.0,1.0
2017-03-03,45.39,45.54,44.9,45.48,826853,3.46615394431419,3.47760851782481,3.42873567084616,3.47302668842056,10827810.3837727,0.0,1.0
2017-03-06,45.25,45.49,44.78,45.16,988491,3.45546300903761,3.4737903266546,3.41957201203766,3.44859026493123,12944493.2945347,0.0,1.0
2017-03-07,45.43,45.46,45.0,45.23,783095,3.46920849725035,3.47149941195248,3.43637205318657,3.45393573256953,10254790.3587222,0.0,1.0
2017-03-08,44.69,45.549,44.63,45.15,598428,3.41269926793129,3.47829579223545,3.40811743852704,3.44782662669719,7836537.94851122,0.0,1.0
2017-03-09,43.76,45.0,43.73,44.69,1017362,3.34168091216543,3.43637205318657,3.33938999746331,3.41269926793129,13322564.9875562,0.0,1.0
2017-03-10,43.43,44.54,43.03,44.23,941809,3.31648085044206,3.40124469442066,3.2859353210804,3.37757190916538,12333182.8870798,0.0,1.0
2017-03-13,43.11,43.7599,43.055,43.58,2275687,3.29204442695274,3.34167327578309,3.28784441666551,3.32793542395268,29800590.1034605,0.0,1.0
2017-03-14,43.11,43.25,42.84,43.18,2075955,3.29204442695274,3.30273536222932,3.27142619463362,3.29738989459103,27185058.4145488,0.0,1.0
2017-03-15,44.34,44.6,43.08,43.26,3011108,3.38597192973984,3.40582652382491,3.28975351225061,3.30349900046336,39431079.6103553,0.0,1.0
2017-03-16,44.13,44.73,43.95,44.29,858655,3.36993552682496,3.41575382086745,3.35619003861222,3.38215373856963,11244264.1256407,0.0,1.0
2017-03-17,44.21,44.54,43.92,44.22,1631489,3.3760446326973,3.40124469442066,3.35389912391009,3.37680827093134,21364684.5753852,0.0,1.0
2017-03-20,44.09,44.44,43.99,44.19,1093613,3.3668809738888,3.39360831208025,3.35924459154838,3.37451735622921,14321087.5418349,0.0,1.0
2017-03-21,44.46,44.605,44.12,44.27,1698312,3.39513558854833,3.40620834294193,3.36917188859092,3.38062646210155,22239745.5273015,0.0,1.0
2017-03-22,44.51,44.77,44.14,44.77,695806,3.39895377971854,3.41880837380362,3.37069916505901,3.41880837380362,9111722.92038775,0.0,1.0
2017-03-23,44.71,44.97,44.2201,44.46,710433,3.41422654439937,3.43408113848445,3.37681590731368,3.39513558854833,9303266.49885145,0.0,1.0
2017-03-24,44.74,45.08,44.64,44.87,554605,3.41651745910149,3.4424811590589,3.40888107676108,3.42644475614403,7262666.73506934,0.0,1.0
2017-03-27,44.22,44.95,44.09,44.31,800614,3.37680827093134,3.43255386201636,3.3668809738888,3.38368101503771,10484205.2729975,0.0,1.0
2017-03-28,44.35,44.43,43.65,44.26,862481,3.38673556797388,3.39284467384621,3.33328089159097,3.3798628238675,11294366.3838756,0.0,1.0
2017-03-29,44.4,44.49,44.0,44.29,645916,3.39055375914408,3.39742650325046,3.36000822978243,3.38215373856963,8458403.09201873,0.0,1.0
2017-03-30,44.32,44.455,43.91,44.25,650473,3.38444465327175,3.39475376943131,3.35313548567605,3.37909918563346,8518077.94585471,0.0,1.0
2017-03-31,44.35,44.59,44.08,44.25,1440677,3.38673556797388,3.40506288559087,3.36611733565476,3.37909918563346,18865962.1241775,0.0,1.0
2017-04-03,44.32,44.44,44.02,44.32,1509818,3.38444465327175,3.39360831208025,3.36153550625051,3.38444465327175,19771377.7636496,0.0,1.0
2017-04-04,44.44,45.11,44.14,44.31,1143698,3.39360831208025,3.44477207376103,3.37069916505901,3.38368101503771,14976960.935378,0.0,1.0
2017-04-05,44.64,44.72,44.07,44.45,1195762,3.40888107676108,3.41499018263341,3.36535369742072,3.39437195031429,15658749.7416359,0.0,1.0
2017-04-06,44.86,44.92,44.36,44.57,1211849,3.42568111790999,3.43026294731424,3.38749920620792,3.40353560912279,15869412.3208897,0.0,1.0
2017-04-07,44.92,45.09,44.75,44.92,638327,3.43026294731424,3.44324479729295,3.41728109733554,3.43026294731424,8359023.57352818,0.0,1.0
2017-04-10,44.99,45.1,44.63,44.87,706969,3.43560841495253,3.44400843552699,3.40811743852704,3.42644475614403,9257904.705196,0.0,1.0
2017-04-11,44.81,45.12,44.72,45.0,920299,3.42186292673978,3.44553571199507,3.41499018263341,3.43637205318657,12051505.0055762,0.0,1.0
2017-04-12,44.24,44.94,44.11,44.86,2753754,3.37833554739942,3.43179022378232,3.36840825035688,3.42568111790999,36060975.9601232,0.0,1.0
2017-04-13,43.99,44.4,43.7,44.27,1454569,3.35924459154838,3.39055375914408,3.33709908276118,3.38062646210155,19047880.7262161,0.0,1.0
2017-04-17,44.59,44.63,44.1,44.18,2038689,3.40506288559087,3.40811743852704,3.36764461212284,3.37375371799517,26697052.4669842,0.0,1.0
2017-04-18,44.72,44.85,44.49,44.54,1543465,3.41499018263341,3.42491747967595,3.39742650325046,3.40124469442066,20211992.1606256,0.0,1.0
2017-04-19,44.3,44.87,44.24,44.73,984087,3.38291737680367,3.42644475614403,3.37833554739942,3.41575382086745,12886822.0072199,0.0,1.0
2017-04-20,44.05,44.36,43.8,44.36,2135119,3.36382642095263,3.38749920620792,3.3447354651016,3.38749920620792,27959823.1835532,0.0,1.0
2017-04-21,44.15,44.37,43.98,43.98,1651247,3.37146280329305,3.38826284444196,3.35848095331434,3.35848095331434,21623419.6559407,0.0,1.0
2017-04-24,43.81,44.72,43.16,44.72,2470532,3.34549910333564,3.41499018263341,3.29586261812294,3.41499018263341,32352125.5205494,0.0,1.0
2017-04-25,44.65,44.71,43.64,43.88,1800931,3.40964471499512,3.41422654439937,3.33251725335693,3.35084457097393,23583562.4739322,0.0,1.0
2017-04-26,44.84,44.96,44.21,44.62,1723059,3.42415384144191,3.43331750025041,3.3760446326973,3.407353800293,22563812.5906939,0.0,1.0
2017-04-27,44.45,44.95,44.09,44.78,2889853,3.39437195031429,3.43255386201636,3.3668809738888,3.41957201203766,37843220.4043244,0.0,1.0
2017-04-28,43.74,44.4,43.45,44.31,2281934,3.34015363569735,3.39055375914408,3.31800812691015,3.38368101503771,29882395.8554713,0.0,1.0
2017-05-01,43.35,43.665,43.03,43.61,1937818,3.31037174456973,3.33442634894204,3.2859353210804,3.33022633865481,25376125.9404776,0.0,1.0
2017-05-02,43.13,43.53,43.03,43.38,1522246,3.29357170342082,3.32411723278248,3.2859353210804,3.31266265927186,19934124.984074,0.0,1.0
2017-05-03,42.83,43.23,42.6,43.23,1220428,3.27066255639958,3.30120808576123,3.25309887701662,3.30120808576123,15981756.0933406,0.0,1.0
2017-05-04,43.17,43.23,42.3,42.66,978718,3.29662625635698,3.30120808576123,3.23018972999538,3.25768070642087,12816513.8460951,0.0,1.0
2017-05-05,43.96,43.98,42.97,43.13,1193336,3.35695367684626,3.35848095331434,3.28135349167616,3.29357170342082,15626980.7718298,0.0,1.0
2017-05-08,43.09,44.04,42.99,44.02,1482330,3.29051715048465,3.36306278271859,3.28288076814424,3.36153550625051,19411416.7405547,0.0,1.0
2017-05-09,42.9,43.23,42.75,43.04,1386585,3.27600802403787,3.30120808576123,3.26455345052724,3.28669895931445,18157616.2401098,0.0,1.0
2017-05-10,43.35,43.73,42.7955,42.88,891518,3.31037174456973,3.33938999746331,3.26802800449213,3.27448074756978,11674611.8810965,0.0,1.0
2017-05-11,43.2,43.3,42.75,43.1,743083,3.29891717105911,3.30655355339952,3.26455345052724,3.29128078871869,9730824.97542489,0.0,1.0
2017-05-12,43.22,43.43,43.06,43.24,623552,3.30044444752719,3.31648085044206,3.28822623578253,3.30197172399528,8165541.90457344,0.0,1.0
2017-05-15,43.07,43.58,42.99,43.23,821480,3.28898987401657,3.32793542395268,3.28288076814424,3.30120808576123,10757449.8418239,0.0,1.0
2017-05-16,42.64,43.24,42.52,43.05,1166657,3.25615342995279,3.30197172399528,3.24698977114429,3.28746259754849,15277613.7704055,0.0,1.0
2017-05-17,42.87,43.21,42.22,42.22,1531870,3.30120808576123,3.32738981538938,3.25115477911918,3.25115477911918,19893101.3113815,0.36,1.0
2017-05-18,42.79,43.22,42.48,42.78,1357377,3.2950476787899,3.3281598662608,3.271176101776,3.29427762791849,17627108.1610966,0.0,1.0
2017-05-19,43.04,43.155,42.55,42.82,1168160,3.31429895057531,3.3231545355966,3.27656645787591,3.29735783140415,15169906.8640964,0.0,1.0
2017-05-22,43.15,43.35,42.92,43.17,1052596,3.32276951016089,3.33817052758921,3.30505834011831,3.32430961190372,13669174.8437889,0.0,1.0
2017-05-23,43.28,43.535,43.11,43.21,751173,3.3327801714893,3.35241646871041,3.31968930667522,3.32738981538938,9754849.03508415,0.0,1.0
2017-05-24,43.27,43.53,43.13,43.32,897934,3.33201012061788,3.3520314432747,3.32122940841805,3.33586037497496,11660710.1339761,0.0,1.0
2017-05-25,43.19,43.68,42.97,43.49,515265,3.32584971364655,3.36358220634595,3.3089085944754,3.34895123978904,6691311.17340831,0.0,1.0
2017-05-26,43.18,43.53,43.03,43.18,671919,3.32507966277514,3.3520314432747,3.31352889970389,3.32507966277514,8725644.30404808,0.0,1.0
2017-05-30,42.92,43.37,42.875,43.22,2035834,3.30505834011831,3.33971062933204,3.30159311119694,3.3281598662608,26437655.9467547,0.0,1.0
2017-05-31,42.92,43.41,42.83,42.83,1311925,3.30505834011831,3.34279083281771,3.29812788227557,3.29812788227557,17036861.4425077,0.0,1.0
2017-06-01,43.05,43.06,42.45,42.83,1130849,3.31506900144672,3.31583905231814,3.26886594916175,3.29812788227557,14685380.4336363,0.0,1.0
2017-06-02,43.69,43.69,43.09,43.38,948575,3.36435225721736,3.36435225721736,3.31814920493239,3.34048068020346,12318342.0110347,0.0,1.0
2017-06-05,44.04,44.27,43.24,43.49,855744,3.39130403771693,3.4090152077595,3.32969996800363,3.34895123978904,11112824.2531069,0.0,1.0
2017-06-06,44.08,44.62,43.78,44.13,1408051,3.39438424120259,3.43596698825907,3.37128271506011,3.39823449555967,18285168.5812713,0.0,1.0
2017-06-07,44.22,44.61,43.94,44.13,1061029,3.40516495340242,3.43519693738765,3.38360352900277,3.39823449555967,13778687.0891876,0.0,1.0
2017-06-08,44.09,44.25,43.46,44.25,932130,3.39515429207401,3.40747510601667,3.34664108717479,3.40747510601667,12104784.6915065,0.0,1.0
2017-06-09,44.36,44.56,43.81,44.01,920505,3.41594566560225,3.43134668303057,3.37359286767436,3.38899388510268,11953820.6392404,0.0,1.0
2017-06-12,44.15,44.49,43.99,44.32,1007368,3.39977459730251,3.42595632693066,3.38745378335985,3.41286546211658,13081837.0239274,0.0,1.0
2017-06-13,44.32,44.35,43.94,44.11,616649,3.41286546211658,3.41517561473083,3.38360352900277,3.39669439381684,8007899.51533883,0.0,1.0
2017-06-14,44.49,44.76,44.38,44.73,462703,3.42595632693066,3.44674770045889,3.41748576734508,3.44443754784465,6008732.89253014,0.0,1.0
2017-06-15,44.44,45.0,44.24,44.24,1019495,3.42210607257358,3.46522892137288,3.40670505514525,3.40670505514525,13239320.1260204,0.0,1.0
2017-06-16,44.51,44.67,44.24,44.42,1483075,3.42749642867349,3.43981724261615,3.40670505514525,3.42056597083074,19259441.876515,0.0,1.0
2017-06-19,44.72,44.96,44.42,44.56,744721,3.44366749697323,3.46214871788722,3.42056597083074,3.43134668303057,9671062.36280712,0.0,1.0
2017-06-20,44.43,44.89,43.89,44.81,757140,3.42133602170216,3.45675836178731,3.37975327464569,3.45059795481598,9832337.42216989,0.0,1.0
2017-06-21,43.99,44.43,43.85,44.43,1027520,3.38745378335985,3.42133602170216,3.37667307116002,3.42133602170216,13343534.0201654,0.0,1.0
2017-06-22,43.83,44.15,43.65,43.86,1494450,3.37513296941719,3.39977459730251,3.3612720537317,3.37744312203144,19407159.3900227,0.0,1.0
2017-06-23,43.78,44.22,43.7,43.87,1713772,3.37128271506011,3.40516495340242,3.36512230808878,3.37821317290285,22255308.8843106,0.0,1.0
2017-06-26,43.76,43.89,43.47,43.86,873445,3.36974261331727,3.37975327464569,3.34741113804621,3.37744312203144,11342692.1833574,0.0,1.0
2017-06-27,43.01,43.77,42.63,43.52,1792244,3.31198879796106,3.37051266418869,3.28272686484724,3.35126139240329,23274358.4421104,0.0,1.0
2017-06-28,42.66,43.18,42.6,43.05,1731842,3.28503701746149,3.32507966277514,3.280416712233,3.31506900144672,22489968.7057685,0.0,1.0
2017-06-29,42.69,42.74,42.19,42.35,1828671,3.28734717007574,3.29119742443282,3.24884462650493,3.26116544044759,23747405.1115208,0.0,1.0
2017-06-30,42.97,43.26,42.73,42.94,1677273,3.3089085944754,3.33124006974646,3.29042737356141,3.30659844186115,21781327.2117378,0.0,1.0
2017-07-03,43.18,43.27,42.865,43.15,722913,3.32507966277514,3.33201012061788,3.30082306032553,3.32276951016089,9387860.29383349,0.0,1.0
2017-07-05,43.76,44.09,43.3,43.4,1844744,3.36974261331727,3.39515429207401,3.33432027323213,3.34202078194629,23956131.5813765,0.0,1.0
2017-07-06,42.76,43.65,42.49,43.56,2379597,3.29273752617566,3.3612720537317,3.27194615264742,3.35434159588895,30901815.5595837,0.0,1.0
2017-07-07,42.65,42.98,42.52,42.75,1642853,3.28426696659008,3.30967864534681,3.27425630526167,3.29196747530424,21334343.7554799,0.0,1.0
2017-07-10,42.59,43.0,42.53,42.75,1443105,3.27964666136158,3.31121874708964,3.27502635613308,3.29196747530424,18740385.2598205,0.0,1.0
2017-07-11,42.42,42.645,41.87,42.64,1845278,3.2665557965475,3.28388194115437,3.22420299861961,3.28349691571866,23963066.1881645,0.0,1.0
2017-07-12,42.97,43.08,42.53,42.59,1294014,3.3089085944754,3.31737915406097,3.27502635613308,3.27964666136158,16804266.4197001,0.0,1.0
2017-07-13,42.81,43.0,42.61,43.0,1057725,3.29658778053274,3.31121874708964,3.28118676310441,3.31121874708964,13735780.8329564,0.0,1.0
2017-07-14,43.26,43.34,42.91,42.91,817191,3.33124006974646,3.33740047671779,3.3042882892469,3.3042882892469,10612169.018095,0.0,1.0
2017-07-17,43.63,43.72,43.09,43.26,1271050,3.35973195198886,3.36666240983161,3.31814920493239,3.33124006974646,16506052.3555076,0.0,1.0
2017-07-18,43.3,43.76,43.25,43.76,1010620,3.33432027323213,3.36974261331727,3.33047001887505,3.36974261331727,13124068.0000969,0.0,1.0
2017-07-19,43.73,43.73,43.2101,43.29,606040,3.36743246070303,3.36743246070303,3.3273975158981,3.33355022236071,7870129.39658694,0.0,1.0
2017-07-20,43.9,44.11,43.675,43.79,979458,3.3805233255171,3.39669439381684,3.36319718091024,3.37205276593152,12719393.4369386,0.0,1.0
2017-07-21,44.23,44.27,43.71,43.91,715472,3.40593500427384,3.4090152077595,3.36589235896019,3.38129337638852,9291230.31422818,0.0,1.0
2017-07-24,43.68,44.24,43.65,44.24,1751071,3.36358220634595,3.40670505514525,3.3612720537317,3.40670505514525,22739679.4809103,0.0,1.0
2017-07-25,43.43,43.75,43.34,43.69,755384,3.34433093456054,3.36897256244586,3.33740047671779,3.36435225721736,9809533.73393082,0.0,1.0
2017-07-26,43.88,44.05,43.32,43.48,779802,3.37898322377427,3.39207408858834,3.33586037497496,3.34818118891762,10126629.6675422,0.0,1.0
2017-07-27,44.01,44.1,43.24,43.75,1096041,3.38899388510268,3.39592434294543,3.32969996800363,3.36897256244586,14233358.3492254,0.0,1.0
2017-07-28,45.26,45.3,44.36,45.0,1280739,3.4852502440297,3.48833044751537,3.41594566560225,3.46522892137288,16631875.2116286,0.0,1.0
2017-07-31,45.55,45.58,45.08,45.21,1115752,3.50758171930077,3.50989187191502,3.47138932834421,3.48139998967262,14489328.4510935,0.0,1.0
2017-08-01,45.6,45.78,45.2,45.62,1240967,3.51143197365786,3.52529288934335,3.48062993880121,3.51297207540069,16115389.8536306,0.0,1.0
2017-08-02,45.49,45.58,45.13,45.47,872464,3.50296141407228,3.50989187191502,3.47523958270129,3.50142131232944,11329952.7652693,0.0,1.0
2017-08-03,45.53,45.89,45.14,45.45,1124340,3.50604161755794,3.53376344892892,3.47600963357271,3.49988121058661,14600853.5505224,0.0,1.0
2017-08-04,45.63,45.85,45.46,45.48,726661,3.5137421262721,3.53068324544326,3.50065126145803,3.50219136320086,9436532.4028996,0.0,1.0
2017-08-07,45.6,45.76,45.35,45.63,761833,3.51143197365786,3.52375278760051,3.49218070187245,3.5137421262721,9893281.44774275,0.0,1.0
2017-08-08,46.1,46.12,45.43,45.51,2664250,3.54993451722866,3.5514746189715,3.49834110884378,3.50450151581511,34598363.5483744,0.0,1.0
2017-08-09,46.0,46.39,45.9,46.26,975415,3.5422340085145,3.57226599249973,3.53453349980034,3.56225533117132,12666890.4121376,0.0,1.0
2017-08-10,45.74,46.16,45.72,45.89,586614,3.52221268585768,3.55455482245716,3.52067258411485,3.53376344892892,7617860.34890347,0.0,1.0
2017-08-11,45.55,45.87,45.36,45.64,667667,3.50758171930077,3.53222334718609,3.49295075274387,3.51451217714352,8670427.17284506,0.0,1.0
2017-08-14,46.18,46.3,45.72,45.72,796632,3.55609492419999,3.56533553465699,3.52067258411485,3.52067258411485,10345186.6567584,0.0,1.0
2017-08-15,45.96,46.06,45.61,46.0,1215762,3.53915380502884,3.546854313743,3.51220202452927,3.5422340085145,15788073.8160077,0.0,1.0
2017-08-16,45.42,46.16,45.3,45.79,1217357,3.52529288934335,3.58272830850042,3.51597903758815,3.55401059892188,15684471.2412815,0.36,1.0
2017-08-17,45.41,45.7,45.3,45.39,856899,3.52451673503041,3.54702521010548,3.51597903758815,3.52296442640455,11040317.4435954,0.0,1.0
2017-08-18,45.15,45.37,44.96,45.25,892733,3.50433672289415,3.52141211777868,3.48958979094841,3.51209826602348,11502003.984569,0.0,1.0
2017-08-21,45.42,45.48,45.04,45.24,1040438,3.52529288934335,3.52994981522095,3.49579902545188,3.51132211171055,13405040.5011319,0.0,1.0
2017-08-22,45.38,45.67,45.1001,45.44,808959,3.52218827209161,3.54469674716668,3.50046371287261,3.52684519796921,10422656.7645119,0.0,1.0
2017-08-23,45.9,46.06,45.21,45.39,1115349,3.56254829636415,3.57496676537108,3.50899364877175,3.52296442640455,14370196.5113702,0.0,1.0
2017-08-24,45.84,46.16,45.75,45.95,944897,3.55789137048655,3.58272830850042,3.55090598167015,3.56642906792882,12174086.8311212,0.0,1.0
2017-08-25,45.75,46.01,45.72,45.93,533339,3.55090598167015,3.57108599380642,3.54857751873135,3.56487675930295,6871558.80103687,0.0,1.0
2017-08-28,45.51,45.85,45.08,45.77,541533,3.53227827815975,3.55866752479948,3.49890364270361,3.55245829029601,6977130.59086604,0.0,1.0
2017-08-29,44.97,45.82,44.95,45.58,562860,3.49036594526134,3.55633906186068,3.48881363663548,3.53771135835028,7251908.42363229,0.0,1.0
2017-08-30,45.39,45.39,44.76,44.89,623062,3.52296442640455,3.52296442640455,3.47406670468974,3.48415671075788,8027553.15041959,0.0,1.0
2017-08-31,45.33,45.58,45.24,45.43,779506,3.51830750052695,3.53771135835028,3.51132211171055,3.52606904365628,10043183.2563549,0.0,1.0
2017-09-01,45.22,45.65,45.21,45.35,454381,3.50976980308468,3.54314443854081,3.50899364877175,3.51985980915281,5854261.09767697,0.0,1.0
2017-09-05,45.32,45.45,44.91,45.2,1167738,3.51753134621401,3.52762135228215,3.48570901938374,3.50821749445881,15045178.2659907,0.0,1.0
2017-09-06,45.34,45.68,45.25,45.33,1105539,3.51908365483988,3.54547290147961,3.51209826602348,3.51830750052695,14243804.1195928,0.0,1.0
2017-09-07,45.84,46.0,45.25,45.44,896637,3.55789137048655,3.57030983949348,3.51209826602348,3.52684519796921,11552303.2605628,0.0,1.0
2017-09-08,46.45,46.72,45.81,45.81,1635778,3.60523678357548,3.62619295002468,3.55556290754775,3.55556290754775,21075422.4094666,0.0,1.0
2017-09-11,46.27,46.7,46.09,46.47,849875,3.59126600594268,3.62464064139882,3.57729522830988,3.60678909220135,10949819.9757213,0.0,1.0
2017-09-12,45.57,46.26,45.26,46.04,903718,3.53693520403735,3.59048985162975,3.51287442033641,3.57341445674522,11643535.1184808,0.0,1.0
2017-09-13,45.36,45.62,45.3,45.57,722630,3.52063596346575,3.54081597560201,3.51597903758815,3.53693520403735,9310390.83283479,0.0,1.0
2017-09-14,45.76,45.79,45.17,45.31,713727,3.55168213598308,3.55401059892188,3.50588903152001,3.51675519190108,9195684.26158156,0.0,1.0
2017-09-15,45.59,45.85,45.28,45.69,1418210,3.53848751266321,3.55866752479948,3.51442672896228,3.54624905579255,18272268.495682,0.0,1.0
2017-09-18,45.7,45.77,45.315,45.59,672374,3.54702521010548,3.55245829029601,3.51714326905755,3.53848751266321,8662890.72670173,0.0,1.0
2017-09-19,45.44,45.7,45.14,45.7,968519,3.52684519796921,3.54702521010548,3.50356056858121,3.54702521010548,12478433.526184,0.0,1.0
2017-09-20,45.22,45.65,45.03,45.5,592604,3.50976980308468,3.54314443854081,3.49502287113895,3.53150212384681,7635131.18622425,0.0,1.0
2017-09-21,44.89,45.41,44.88,45.24,556370,3.48415671075788,3.52451673503041,3.48338055644495,3.51132211171055,7168291.03090696,0.0,1.0
2017-09-22,44.75,45.18,44.68,45.05,397024,3.47329055037681,3.50666518583295,3.46785747018628,3.49657517976481,5115271.45290869,0.0,1.0
2017-09-25,44.54,44.96,44.08,44.82,1243246,3.45699130980521,3.48958979094841,3.42128821141028,3.47872363056734,16018026.0456368,0.0,1.0
2017-09-26,44.33,44.68,44.3,44.5,807631,3.44069206923361,3.46785747018628,3.43836360629481,3.45388669255348,10405546.764891,0.0,1.0
2017-09-27,43.63,44.13,43.48,43.98,984143,3.38636126732827,3.42516898297494,3.37471895263427,3.41352666828094,12679733.702446,0.0,1.0
2017-09-28,43.84,43.88,43.5,43.58,464040,3.40266050789988,3.40576512515161,3.37627126126014,3.38248049576361,5978708.00003965,0.0,1.0
2017-09-29,43.86,43.87,43.58,43.66,648179,3.40421281652574,3.40498897083867,3.38248049576361,3.38868973026707,8351161.47909169,0.0,1.0
2017-10-02,43.98,44.05,43.67,43.9,739690,3.41352666828094,3.41895974847148,3.38946588458001,3.40731743377747,9530192.48459042,0.0,1.0
2017-10-03,43.88,44.02,43.5,43.9,997965,3.40576512515161,3.41663128553268,3.37627126126014,3.40731743377747,12857816.8460899,0.0,1.0
2017-10-04,44.45,44.48,43.705,43.91,736975,3.45000592098881,3.45233438392761,3.39218242467527,3.40809358809041,9495212.32723306,0.0,1.0
2017-10-05,44.74,45.0,44.51,44.57,803512,3.47251439606388,3.49269440820014,3.45466284686641,3.45931977274401,10352477.4211875,0.0,1.0
2017-10-06,44.4,44.59,44.11,44.51,1012578,3.44612514942414,3.46087208136988,3.42361667434908,3.45466284686641,13046091.2620985,0.0,1.0
2017-10-09,44.75,44.8,44.32,44.47,527367,3.47329055037681,3.47717132194148,3.43991591492068,3.45155822961468,6794615.33888656,0.0,1.0
2017-10-10,44.69,45.0,44.62,44.81,982845,3.46863362449921,3.49269440820014,3.46320054430868,3.47794747625441,12663010.2239009,0.0,1.0
2017-10-11,44.97,45.11,44.66,44.69,779754,3.49036594526134,3.50123210564241,3.46630516156041,3.46863362449921,10046378.4972479,0.0,1.0
2017-10-12,45.24,45.4,44.95,45.01,787247,3.51132211171055,3.52374058071748,3.48881363663548,3.49347056251308,10142918.5779399,0.0,1.0
2017-10-13,44.66,45.54,44.63,45.51,899197,3.46630516156041,3.53460674109855,3.46397669862161,3.53227827815975,11585286.392362,0.0,1.0
2017-10-16,44.25,44.77,44.18,44.66,753999,3.43448283473014,3.47484285900268,3.42904975453961,3.46630516156041,9714550.15369776,0.0,1.0
2017-10-17,44.24,44.38,44.05,44.17,792864,3.43370668041721,3.44457284079828,3.41895974847148,3.42827360022668,10215288.2073602,0.0,1.0
2017-10-18,44.19,44.33,43.9,44.19,505283,3.42982590885254,3.44069206923361,3.40731743377747,3.42982590885254,6510084.29097501,0.0,1.0
2017-10-19,44.13,44.25,43.95,44.23,503848,3.42516898297494,3.43448283473014,3.41119820534214,3.43293052610428,6491595.69951725,0.0,1.0
2017-10-20,44.07,44.13,43.885,44.13,515825,3.42051205709734,3.42516898297494,3.40615320230807,3.42516898297494,6645907.79700125,0.0,1.0
2017-10-23,44.11,44.18,43.85,44.11,589920,3.42361667434908,3.42904975453961,3.40343666221281,3.42361667434908,7600550.43397852,0.0,1.0
2017-10-24,43.75,44.22,43.42,44.02,1060176,3.39567511908347,3.43215437179134,3.37006202675667,3.41663128553268,13659345.6009181,0.0,1.0
2017-10-25,43.7,44.04,43.54,43.73,638131,3.39179434751881,3.41818359415854,3.37937587851187,3.39412281045761,8221702.68677982,0.0,1.0
2017-10-26,43.35,44.07,43.19,43.96,1021102,3.36462894656614,3.42051205709734,3.35221047755921,3.41197435965508,13155914.7837611,0.0,1.0
2017-10-27,44.37,44.545,43.34,43.34,1597502,3.44379668648534,3.45737938696168,3.36385279225321,3.36385279225321,20582273.0529251,0.0,1.0
2017-10-30,44.2,44.41,44.035,44.31,953911,3.43060206316548,3.44690130373708,3.41779551700208,3.43913976060774,12290223.5303548,0.0,1.0
2017-10-31,43.98,44.3526,43.72,44.26,1260074,3.41352666828094,3.44244617798084,3.39334665614467,3.43525898904308,16234838.6010731,0.0,1.0
2017-11-01,44.34,44.5,43.8,44.08,1013198,3.44146822354654,3.45388669255348,3.39955589064814,3.42128821141028,13054079.3643311,0.0,1.0
2017-11-02,43.6,44.5,43.4,44.43,979989,3.38403280438947,3.45388669255348,3.36850971813081,3.44845361236294,12626213.4174874,0.0,1.0
2017-11-03,44.22,44.6,43.31,43.31,1061411,3.43215437179134,3.46164823568281,3.36152432931441,3.36152432931441,13675257.3852041,0.0,1.0
2017-11-06,44.74,44.94,44.4,44.85,1330633,3.47251439606388,3.48803748232254,3.44612514942414,3.48105209350614,17143923.2872528,0.0,1.0
2017-11-07,44.9,45.04,44.57,44.74,861314,3.48493286507081,3.49579902545188,3.45931977274401,3.47251439606388,11097200.4619131,0.0,1.0
2017-11-08,45.36,45.45,44.84,44.84,657814,3.52063596346575,3.52762135228215,3.48027593919321,3.48027593919321,8475299.16459376,0.0,1.0
2017-11-09,45.21,45.485,45.11,45.11,693508,3.50899364877175,3.53033789237741,3.50123210564241,3.50123210564241,8935181.94054715,0.0,1.0
2017-11-10,45.13,45.41,44.87,44.94,764356,3.50278441426828,3.52451673503041,3.48260440213201,3.48803748232254,9847990.11309007,0.0,1.0
2017-11-13,45.47,45.6,45.22,45.25,993195,3.52917366090801,3.53926366697615,3.50976980308468,3.51209826602348,12796359.9950422,0.0,1.0
2017-11-14,45.23,45.64,45.22,45.41,610204,3.51054595739761,3.54236828422788,3.50976980308468,3.52451673503041,7861890.21734377,0.0,1.0
2017-11-15,44.55,45.43,44.55,45.32,827989,3.45776746411814,3.52606904365628,3.45776746411814,3.51753134621401,10667839.9669098,0.0,1.0
2017-11-16,44.69,44.79,43.98,44.23,964801,3.49657517976481,3.50439924595359,3.44102430982449,3.46058447529643,12331196.8063847,0.36,1.0
2017-11-17,44.19,44.75,43.83,44.52,3487016,3.45745484882092,3.50126961947808,3.42928821054132,3.48327426724389,44567823.3780982,0.0,1.0
2017-11-20,44.25,44.31,44.0,44.17,754446,3.46214928853419,3.46684372824746,3.44258912306225,3.45589003558317,9642633.15003793,0.0,1.0
2017-11-21,44.92,45.12,44.38,44.38,1177636,3.514570531999,3.53021866437656,3.4723205745796,3.4723205745796,15051457.5360968,0.0,1.0
2017-11-22,44.64,44.99,44.35,44.74,606620,3.49266314667042,3.52004737833115,3.46997335472297,3.5004872128592,7753257.51806758,0.0,1.0
2017-11-24,44.75,44.91,44.71,44.86,221812,3.50126961947808,3.51378812538012,3.49813999300257,3.50987609228573,2834996.46664733,0.0,1.0
2017-11-27,44.4,44.86,44.39,44.84,578742,3.47388538781736,3.50987609228573,3.47310298119848,3.50831127904798,7396946.62642421,0.0,1.0
2017-11-28,44.13,44.5399,43.98,44.38,675679,3.45276040910766,3.48483125641546,3.44102430982449,3.4723205745796,8635905.98158711,0.0,1.0
2017-11-29,44.29,44.47,43.7,43.97,748108,3.4652789150097,3.4793622341495,3.41911692449591,3.44024190320561,9561626.67786505,0.0,1.0
2017-11-30,44.09,44.48,43.9,44.3,940222,3.44963078263215,3.48014464076838,3.43476505687347,3.46606132162858,12017050.6909639,0.0,1.0
2017-12-01,43.99,44.48,43.83,44.23,995927,3.44180671644337,3.48014464076838,3.42928821054132,3.46058447529643,12729020.6392741,0.0,1.0
2017-12-04,43.94,44.23,43.89,44.14,988743,3.43789468334898,3.46058447529643,3.43398265025459,3.45354281572653,12637201.3751388,0.0,1.0
2017-12-05,43.39,44.09,43.28,43.97,843810,3.3948623193107,3.44963078263215,3.38625584650304,3.44024190320561,10784801.4017352,0.0,1.0
2017-12-06,43.6,43.62,43.37,43.46,599977,3.41129285830713,3.41285767154489,3.39329750607294,3.40033916564284,7668352.8171139,0.0,1.0
2017-12-07,43.85,43.94,42.95,43.64,825812,3.43085302377908,3.43789468334898,3.36043642808008,3.41442248478265,10554767.5604339,0.0,1.0
2017-12-08,44.13,44.25,43.8,43.94,730074,3.45276040910766,3.46214928853419,3.42694099068469,3.43789468334898,9331132.71775685,0.0,1.0
2017-12-11,44.26,44.27,43.87,44.11,977126,3.46293169515307,3.46371410177195,3.43241783701683,3.4511955958699,12488723.5923631,0.0,1.0
2017-12-12,43.88,44.12,43.59,43.65,1303528,3.43320024363571,3.45197800248878,3.41051045168826,3.41520489140152,16660493.0038765,0.0,1.0
2017-12-13,43.89,44.06,43.71,44.0,762169,3.43398265025459,3.44728356277551,3.41989933111479,3.44258912306225,9741341.41519904,0.0,1.0
2017-12-14,43.85,43.95,43.68,43.81,432033,3.43085302377908,3.43867708996786,3.41755211125816,3.42772339730357,5521847.45854618,0.0,1.0
2017-12-15,43.84,44.04,43.73,43.95,2116774,3.4300706171602,3.44571874953776,3.42146414435254,3.43867708996786,27054653.5385414,0.0,1.0
2017-12-18,44.22,44.41,44.03,44.04,934221,3.45980206867756,3.47466779443623,3.44493634291888,3.44571874953776,11940351.4420669,0.0,1.0
2017-12-19,43.24,44.33,43.04,44.25,881628,3.38312622002753,3.46840854148521,3.36747808764998,3.46214928853419,11268156.2083988,0.0,1.0
2017-12-20,43.26,43.37,43.13,43.21,1371311,3.38469103326529,3.39329750607294,3.37451974721988,3.3807790001709,17526832.8119066,0.0,1.0
2017-12-21,43.15,43.37,42.9,43.37,1428248,3.37608456045763,3.39329750607294,3.35652439498569,3.39329750607294,18254549.0482757,0.0,1.0
2017-12-22,43.19,43.53,43.07,43.16,1301662,3.37921418693314,3.40581601197499,3.36982530750661,3.37686696707651,16636643.5123848,0.0,1.0
2017-12-26,43.33,43.43,43.14,43.25,456275,3.39016787959743,3.39799194578621,3.37530215383876,3.38390862664641,5831686.35069118,0.0,1.0
2017-12-27,43.36,43.57,43.28,43.53,593266,3.39251509945407,3.4089456384505,3.38625584650304,3.40581601197499,7582579.00285825,0.0,1.0
2017-12-28,43.59,43.62,43.19,43.49,571652,3.41051045168826,3.41285767154489,3.37921418693314,3.40268638549948,7306328.78361801,0.0,1.0
2017-12-29,43.71,43.92,43.5,43.65,454636,3.41989933111479,3.43632987011122,3.40346879211836,3.41520489140152,5810738.1638986,0.0,1.0
2018-01-02,43.45,43.82,43.2,43.79,601788,3.39955675902397,3.42850580392244,3.37999659355202,3.42615858406581,7691499.34931727,0.0,1.0
2018-01-03,43.51,43.6,43.1,43.47,642611,3.40425119873723,3.41129285830713,3.37217252736324,3.40112157226172,8213261.29528028,0.0,1.0
2018-01-04,42.82,43.42,42.68,43.34,757345,3.35026514203467,3.39720953916733,3.33931144937038,3.39095028621631,9679685.4950725,0.0,1.0
2018-01-05,42.56,42.85,42.25,42.71,945599,3.32992256994384,3.3526123618913,3.30566796475863,3.34165866922701,12085774.5472078,0.0,1.0
2018-01-08,42.89,42.91,42.49,42.61,661026,3.35574198836681,3.35730680160457,3.3244457236117,3.33383460303823,8448624.84609498,0.0,1.0
2018-01-09,41.98,42.9,41.96,42.78,999419,3.28454298604893,3.35652439498569,3.28297817281118,3.34713551555916,12773652.1635449,0.0,1.0
2018-01-10,41.46,41.95,41.16,41.76,930526,3.24385784186729,3.2821957661923,3.22038564330095,3.26733004043362,11893125.3589683,0.0,1.0
2018-01-11,40.95,41.67,40.87,41.49,939609,3.20395510430452,3.26028838086372,3.1976958513535,3.24620506172392,12009215.8901684,0.0,1.0
2018-01-12,40.62,41.03,40.38,40.84,861855,3.17813568588155,3.21021435725554,3.15935792702849,3.19534863149687,11015435.9537011,0.0,1.0
2018-01-16,40.71,41.44,40.69,40.76,742775,3.18517734545145,3.24229302862953,3.1836125322137,3.18908937854584,9493465.18905188,0.0,1.0
2018-01-17,40.96,41.28,40.68,40.94,1209801,3.2047375109234,3.22977452272749,3.18283012559482,3.20317269768564,15462560.9089968,0.0,1.0
2018-01-18,40.58,40.95,40.39,40.7,1301417,3.17500605940604,3.20395510430452,3.16014033364737,3.18439493883258,16633512.1482822,0.0,1.0
2018-01-19,40.6,40.71,40.36,40.65,928093,3.1765708726438,3.18517734545145,3.15779311379073,3.18048290573819,11862028.9962677,0.0,1.0
2018-01-22,41.39,41.43,40.81,41.0,1157784,3.23838099553514,3.24151062201065,3.19300141164023,3.20786713739891,14797727.5762394,0.0,1.0
2018-01-23,42.34,42.35,41.5,41.58,1050329,3.31270962432853,3.31349203094741,3.2469874683428,3.25324672129382,13424336.8429897,0.0,1.0
2018-01-24,42.09,42.52,41.99,42.3,812801,3.29314945885659,3.32679294346833,3.28532539266781,3.30957999785302,10388472.9549682,0.0,1.0
2018-01-25,42.27,42.33,41.84,42.03,788176,3.30723277799639,3.31192721770966,3.27358929338464,3.28845501914332,10073738.9099608,0.0,1.0
2018-01-26,42.1,42.48,41.79,42.38,984239,3.29393186547547,3.32366331699282,3.26967726029025,3.31583925080404,12579635.3999626,0.0,1.0
2018-01-29,41.45,41.94,41.37,41.9,1279810,3.24307543524841,3.28141335957342,3.23681618229739,3.27828373309791,16357351.3965877,0.0,1.0
2018-01-30,40.95,41.48,40.93,41.0,1074293,3.20395510430452,3.24542265510504,3.20239029106677,3.20786713739891,13730622.5954591,0.0,1.0
2018-01-31,41.84,41.88,40.9,40.95,1097558,3.27358929338464,3.27671891986016,3.20004307121013,3.20395510430452,14027974.3744275,0.0,1.0
2018-02-01,40.8,42.14,40.78,41.91,1483789,3.19221900502135,3.29706149195098,3.1906541917836,3.27906613971679,18964422.8997989,0.0,1.0
2018-02-02,40.55,40.92,39.55,40.43,1826525,3.17265883954941,3.20160788444789,3.09441817766163,3.16326996012288,23344958.4388717,0.0,1.0
2018-02-05,39.67,40.91,39.66,40.41,1855766,3.10380705708817,3.20082547782901,3.10302465046929,3.16170514688512,23718689.9397879,0.0,1.0
2018-02-06,39.62,39.89,38.85,39.3,2262143,3.09989502399378,3.12102000270348,3.03964971434019,3.07485801218969,28912626.0619398,0.0,1.0
2018-02-07,39.21,40.28,39.21,39.56,1038089,3.06781635261979,3.15153386083971,3.06781635261979,3.09520058428051,13267896.4486388,0.0,1.0
2018-02-08,38.21,39.78,38.19,39.21,1281975,2.98957569073201,3.11241352989582,2.98801087749425,3.06781635261979,16385022.4303925,0.0,1.0
2018-02-09,39.34,39.61,38.31,38.5,1444460,3.0779876386652,3.0991126173749,2.99739975692079,3.01226548267946,18461755.8843228,0.0,1.0
2018-02-12,39.27,39.44,38.22,39.44,1419740,3.07251079233305,3.08581170485398,2.99035809735089,3.08581170485398,18145807.6369082,0.0,1.0
2018-02-13,39.28,39.43,38.9,39.17,833873,3.07329319895193,3.0850292982351,3.04356174743458,3.06468672614428,10657795.8299488,0.0,1.0
2018-02-14,38.7,39.08,38.37,38.92,1061225,3.02791361505702,3.05764506657438,3.00209419663405,3.04512656067233,13563599.4685491,0.0,1.0
2018-02-15,39.37,39.41,38.47,38.49,1709308,3.11006631003919,3.11322614372985,3.03897005199918,3.04054996884451,21637948.9217875,0.38,1.0
2018-02-16,39.69,39.84,39.39,39.47,1489933,3.13534497956452,3.14719435590453,3.11164622688452,3.11796589426586,18860904.0330272,0.0,1.0
2018-02-20,39.11,40.01,39.1,39.34,961894,3.08952739104985,3.16062364908986,3.08873743262718,3.10769643477119,12176514.2620135,0.0,1.0
2018-02-21,38.0,39.37,37.97,39.07,1226697,3.00184200613384,3.11006631003919,2.99947213086584,3.08636755735918,15528627.3910319,0.0,1.0
2018-02-22,38.28,38.75,38.15,38.15,1120776,3.02396084196851,3.06108888783385,3.01369138247384,3.01369138247384,14187784.6712034,0.0,1.0
2018-02-23,38.88,38.91,38.27,38.48,934774,3.07135834732851,3.07372822259651,3.02317088354584,3.03976001042184,11833205.0545689,0.0,1.0
2018-02-26,39.01,39.12,38.67,39.0,740158,3.08162780682318,3.09031734947252,3.05476922045251,3.08083784840052,9369581.72433078,0.0,1.0
2018-02-27,38.43,39.15,38.25,38.92,1178189,3.03581021830851,3.09268722474052,3.02159096670051,3.07451818101918,14914569.757008,0.0,1.0
2018-02-28,38.66,39.15,38.5,38.56,2376446,3.05397926202984,3.09268722474052,3.04133992726718,3.04607967780318,30083178.2004099,0.0,1.0
2018-03-01,38.48,39.09,38.32,38.49,1381372,3.03976001042184,3.08794747420452,3.02712067565917,3.04054996884451,17486641.8328279,0.0,1.0
2018-03-02,38.41,38.83,38.24,38.47,1132728,3.03423030146317,3.06740855521518,3.02080100827784,3.03897005199918,14339083.7732454,0.0,1.0
2018-03-05,38.76,38.86,38.17,38.34,1305621,3.06187884625651,3.06977843048318,3.01527129931917,3.02870059250451,16527717.9473875,0.0,1.0
2018-03-06,38.62,38.79,38.19,38.72,1443013,3.05081942833918,3.06424872152451,3.0168512161645,3.05871901256585,18266948.722802,0.0,1.0
2018-03-07,38.82,39.06,38.6,38.6,1116185,3.06661859679251,3.08557759893652,3.04923951149384,3.04923951149384,14129667.6884829,0.0,1.0
2018-03-08,39.0,39.15,38.7,38.82,1106372,3.08083784840052,3.09268722474052,3.05713909572051,3.06661859679251,14005445.9608776,0.0,1.0
2018-03-09,39.99,40.0,38.93,39.03,1972587,3.15904373224453,3.1598336906672,3.07530813944185,3.08320772366852,24970769.8962282,0.0,1.0
2018-03-12,40.04,40.12,39.62,40.0,1362193,3.16299352435786,3.1693131917392,3.12981527060586,3.1598336906672,17243856.9032711,0.0,1.0
2018-03-13,40.05,40.44,39.89,40.27,862446,3.16378348278053,3.19459186126453,3.15114414801786,3.1811625680792,10917612.5635637,0.0,1.0
2018-03-14,40.3,40.43,40.01,40.06,1247528,3.1835324433472,3.19380190284187,3.16062364908986,3.1645734412032,15792324.8136086,0.0,1.0
2018-03-15,40.26,40.55,39.97,40.25,864700,3.18037260965653,3.20328140391387,3.1574638153992,3.17958265123387,10946145.7108196,0.0,1.0
2018-03-16,40.69,40.77,40.14,40.29,1405431,3.2143408218312,3.22066048921254,3.17089310858453,3.18274248492453,17791202.1654943,0.0,1.0
2018-03-19,40.46,40.61,40.15,40.61,815506,3.19617177810987,3.20802115444987,3.1716830670072,3.20802115444987,10323404.075457,0.0,1.0
2018-03-20,40.11,40.67,39.9,40.47,1516385,3.16852323331653,3.21276090498587,3.15193410644053,3.19696173653254,19195757.0992265,0.0,1.0
2018-03-21,39.79,40.12,39.52,40.01,866954,3.14324456379119,3.1693131917392,3.12191568637919,3.16062364908986,10974678.8580755,0.0,1.0
2018-03-22,39.11,40.21,39.1,39.67,1171250,3.08952739104985,3.1764228175432,3.08873743262718,3.13376506271919,14826729.6909882,0.0,1.0
2018-03-23,38.62,39.35,38.4,39.14,1335328,3.05081942833918,3.10848639319385,3.03344034304051,3.09189726631785,16903775.7138167,0.0,1.0
2018-03-26,39.1,39.2,38.71,38.73,767019,3.08873743262718,3.09663701685385,3.05792905414318,3.05950897098851,9709612.2782088,0.0,1.0
2018-03-27,39.55,39.98,38.73,39.1,1005991,3.12428556164719,3.15825377382186,3.05950897098851,3.08873743262718,12734733.5142513,0.0,1.0
2018-03-28,40.58,40.78,39.74,39.74,1302417,3.20565127918187,3.22145044763521,3.13929477167786,3.13929477167786,16487158.8507558,0.0,1.0
2018-03-29,40.75,41.04,40.53,40.6,1451752,3.21908057236721,3.24198936662454,3.20170148706854,3.2072311960272,18377574.7981656,0.0,1.0
2018-04-02,40.48,40.92,40.22,40.75,1577005,3.1977516949552,3.23250986555254,3.17721277596587,3.21908057236721,19963139.2583452,0.0,1.0
2018-04-03,41.15,41.36,40.2,40.48,983060,3.25067890927388,3.26726803614988,3.17563285912053,3.1977516949552,12444452.414107,0.0,1.0
2018-04-04,41.24,41.45,40.8,40.93,874713,3.25778853507788,3.27437766195388,3.22303036448054,3.23329982397521,11072899.2172408,0.0,1.0
2018-04-05,41.26,41.3,40.61,41.22,516546,3.25936845192321,3.26252828561388,3.20802115444987,3.25620861823255,6538901.10135426,0.0,1.0
2018-04-06,41.07,41.53,40.96,41.31,880450,3.24435924189254,3.28069732933522,3.23566969924321,3.26331824403655,11145523.2925768,0.0,1.0
2018-04-09,41.05,41.37,40.9,41.1,859273,3.24277932504721,3.26805799457255,3.23092994870721,3.24672911716054,10877445.8926484,0.0,1.0
2018-04-10,41.22,41.38,41.01,41.21,698472,3.25620861823255,3.26884795299521,3.23961949135654,3.25541865980988,8841883.06571941,0.0,1.0
2018-04-11,41.24,41.53,41.09,41.16,577751,3.25778853507788,3.28069732933522,3.24593915873788,3.25146886769654,7313688.71350958,0.0,1.0
2018-04-12,40.7,41.29,40.66,41.29,777288,3.21513078025387,3.26173832719121,3.2119709465632,3.26173832719121,9839606.46151446,0.0,1.0
2018-04-13,40.87,41.05,40.56,40.78,894642,3.22856007343921,3.24277932504721,3.20407136233654,3.22145044763521,11325178.3173575,0.0,1.0
2018-04-16,40.81,41.22,40.57,41.0,1537370,3.22382032290321,3.25620861823255,3.2048613207592,3.23882953293388,19461403.9914915,0.0,1.0
2018-04-17,40.98,41.23,40.53,40.81,1535279,3.23724961608854,3.25699857665521,3.20170148706854,3.22382032290321,19434934.2439706,0.0,1.0
2018-04-18,40.57,41.07,40.54,41.0,988414,3.2048613207592,3.24435924189254,3.2024914454912,3.23882953293388,12512228.1330104,0.0,1.0
2018-04-19,39.89,40.42,39.75,40.39,948957,3.15114414801786,3.1930119444192,3.14008473010053,3.1906420691512,12012746.1493029,0.0,1.0
2018-04-20,39.4,40.02,39.3,39.99,1021463,3.11243618530719,3.16141360751253,3.10453660108052,3.15904373224453,12930591.9234543,0.0,1.0
2018-04-23,39.35,39.58,39.17,39.43,955289,3.10848639319385,3.12665543691519,3.09426714158585,3.11480606057519,12092902.2666164,0.0,1.0
2018-04-24,39.27,39.62,39.07,39.45,1403983,3.10216672581252,3.12981527060586,3.08636755735918,3.11638597742052,17772872.0868667,0.0,1.0
2018-04-25,39.35,39.65,38.93,39.15,1094827,3.10848639319385,3.13218514587386,3.07530813944185,3.09268722474052,13859299.0287262,0.0,1.0
2018-04-26,40.21,40.5,39.38,39.49,1185456,3.1764228175432,3.19933161180054,3.11085626846185,3.11954581111119,15006561.9402861,0.0,1.0
2018-04-27,40.93,41.06,40.15,40.23,759082,3.23329982397521,3.24356928346988,3.1716830670072,3.17800273438853,9609138.63589726,0.0,1.0
2018-04-30,40.6,41.12,40.55,40.97,991710,3.2072311960272,3.24830903400588,3.20328140391387,3.23645965766588,12553951.8478974,0.0,1.0
2018-05-01,41.08,41.19,40.5,40.63,842715,3.24514920031521,3.25383874296454,3.19933161180054,3.2096010712952,10667839.9244748,0.0,1.0
2018-05-02,40.7,41.02,40.43,40.93,629253,3.21513078025387,3.24040944977921,3.19380190284187,3.23329982397521,7965647.07640843,0.0,1.0
2018-05-03,40.66,41.1,40.49,40.6,566527,3.2119709465632,3.24672911716054,3.19854165337787,3.2072311960272,7171605.2863577,0.0,1.0
2018-05-04,41.06,41.16,40.56,40.62,552899,3.24356928346988,3.25146886769654,3.20407136233654,3.20881111287254,6999089.87783791,0.0,1.0
2018-05-07,41.21,41.26,40.82,41.15,633527,3.25541865980988,3.25936845192321,3.22461028132587,3.25067890927388,8019751.18970557,0.0,1.0
2018-05-08,40.99,41.19,40.64,41.15,897920,3.23803957451121,3.25383874296454,3.21039102971787,3.25067890927388,11366674.1721512,0.0,1.0
2018-05-09,41.22,41.33,40.87,40.94,1929537,3.25620861823255,3.26489816088188,3.22856007343921,3.23408978239787,24425804.5060919,0.0,1.0
2018-05-10,41.08,41.57,40.87,41.4,1283486,3.24514920031521,3.28385716302588,3.22856007343921,3.27042786984055,16247513.3269307,0.0,1.0
2018-05-11,40.87,41.31,40.8,41.16,433065,3.22856007343921,3.26331824403655,3.22303036448054,3.25146886769654,5482123.96467687,0.0,1.0
2018-05-14,40.62,41.0,40.42,40.94,1192940,3.20881111287254,3.23882953293388,3.1930119444192,3.23408978239787,15101301.1035794,0.0,1.0
2018-05-15,39.73,40.44,39.64,40.29,907295,3.13850481325519,3.19459186126453,3.13139518745119,3.18274248492453,11485351.3041495,0.0,1.0
2018-05-16,39.31,39.85,39.2,39.81,984885,3.10532655950319,3.14798431432719,3.09663701685385,3.14482448063653,12467554.8958027,0.0,1.0
2018-05-17,38.66,39.25,38.54,39.0,838938,3.08399768209118,3.13106334769992,3.07442500434025,3.11112026905215,10516656.1143482,0.38,1.0
2018-05-18,38.8,38.85,38.61,38.67,1412086,3.09516580613393,3.09915442186349,3.08000906636163,3.08479540523709,17701454.5364324,0.0,1.0
2018-05-21,39.11,39.3,38.62,38.92,984949,3.11989522365717,3.13505196342947,3.08080678950754,3.10473848388486,12347002.9050671,0.0,1.0
2018-05-22,39.21,39.33,38.84,39.12,909104,3.12787245511628,3.13744513286721,3.09835669871758,3.12069294680308,11396234.4537718,0.0,1.0
2018-05-23,39.81,39.9,39.21,39.31,905586,3.17573584387093,3.18291535218412,3.12787245511628,3.13584968657539,11352133.94073,0.0,1.0
2018-05-24,39.51,39.9,39.17,39.85,744223,3.1518041494936,3.18291535218412,3.12468156253263,3.17892673645457,9329339.43079058,0.0,1.0
2018-05-25,39.67,40.02,39.62,39.62,477306,3.16456771982817,3.19248802993505,3.16057910409862,3.16057910409862,5983354.03011319,0.0,1.0
2018-05-29,39.79,39.93,39.34,39.64,601324,3.1741403975791,3.18530852162186,3.13824285601312,3.16217455039044,7538003.66809507,0.0,1.0
2018-05-30,40.82,40.86,39.65,39.73,938199,3.25630588160792,3.25949677419156,3.16297227353635,3.16935405870364,11760959.9872999,0.0,1.0
2018-05-31,40.83,40.9,40.41,40.61,1023910,3.25710360475383,3.2626876667752,3.22359923262557,3.23955369554379,12835405.4316794,0.0,1.0
2018-06-01,41.05,41.07,40.59,40.84,1011544,3.27465351396387,3.27624896025569,3.23795824925197,3.25790132789974,12680389.2451316,0.0,1.0
2018-06-04,41.64,41.65,40.98,41.17,1040748,3.3217191795726,3.32251690271851,3.26906945194249,3.2842261917148,13046481.1674947,0.0,1.0
2018-06-05,41.31,41.78,41.26,41.78,937000,3.29539431575755,3.33288730361536,3.29140570002799,3.33288730361536,11745929.7101148,0.0,1.0
2018-06-06,41.59,41.61,41.16,41.21,909224,3.31773056384305,3.31932601013487,3.28342846856888,3.28741708429844,11397738.7350581,0.0,1.0
2018-06-07,41.42,41.63,41.23,41.63,1859745,3.30416927036257,3.32092145642669,3.28901253059026,3.32092145642669,23313163.3391008,0.0,1.0
2018-06-08,41.7,41.9,41.56,41.58,640260,3.32650551844807,3.34245998136628,3.31533739440532,3.31693284069714,8026092.80277278,0.0,1.0
2018-06-11,41.45,41.76,41.38,41.69,413118,3.3065624398003,3.33129185732353,3.30097837777892,3.32570779530216,5178713.97009947,0.0,1.0
2018-06-12,41.63,41.82,41.23,41.37,514523,3.32092145642669,3.336078196199,3.28901253059026,3.30018065463301,6449894.33536542,0.0,1.0
2018-06-13,40.77,41.81,40.69,41.73,611978,3.25231726587836,3.33528047305309,3.24593548071108,3.3288986878858,7671558.77495906,0.0,1.0
2018-06-14,41.39,41.7,40.95,40.95,1022053,3.30177610092483,3.32650551844807,3.26667628250476,3.26667628250476,12812126.6787748,0.0,1.0
2018-06-15,41.26,41.69,41.19,41.49,1248797,3.29140570002799,3.32570779530216,3.28582163800662,3.30975333238394,15654516.3118487,0.0,1.0
2018-06-18,40.95,41.39,40.72,41.16,555074,3.26667628250476,3.30177610092483,3.24832865014881,3.28342846856888,6958228.58902055,0.0,1.0
2018-06-19,40.75,41.2,40.69,40.8,734337,3.25072181958654,3.28661936115253,3.24593548071108,3.2547104353161,9205411.72415856,0.0,1.0
2018-06-20,41.45,41.64,40.74,40.74,1759276,3.3065624398003,3.3217191795726,3.24992409644063,3.24992409644063,22053716.3678676,0.0,1.0
2018-06-21,42.04,42.15,41.41,41.6,1077130,3.35362810540904,3.36240306001406,3.30337154721665,3.31852828698896,13502554.1821301,0.0,1.0
2018-06-22,42.39,42.47,41.81,42.17,894971,3.38154841551591,3.3879302006832,3.33528047305309,3.36399850630588,11219067.7252841,0.0,1.0
2018-06-25,42.43,42.69,42.14,42.49,740258,3.38473930809956,3.40548010989324,3.36160533686814,3.38952564697502,9279635.46995748,0.0,1.0
2018-06-26,42.35,42.68,42.24,42.49,1735283,3.37835752293227,3.40468238674733,3.36958256832725,3.38952564697502,21752947.8603598,0.0,1.0
2018-06-27,41.82,42.52,41.76,42.5,1047802,3.336078196199,3.39191881641276,3.33129185732353,3.39032337012093,13134907.8357713,0.0,1.0
2018-06-28,42.16,42.28,41.75,41.77,925425,3.36320078315997,3.3727734609109,3.33049413417762,3.33208958046944,11600829.2443788,0.0,1.0
2018-06-29,42.3,42.47,41.77,42.0,1107411,3.37436890720272,3.3879302006832,3.33208958046944,3.35043721282539,13882147.0290373,0.0,1.0
2018-07-02,42.02,42.45,41.56,42.26,845016,3.35203265911721,3.38633475439138,3.31533739440532,3.37117801461907,10592847.9614967,0.0,1.0
2018-07-03,42.1,42.37,41.83,42.07,625353,3.3584144442845,3.37995296922409,3.33687591934491,3.35602127484677,7839223.45998871,0.0,1.0
2018-07-05,42.28,42.28,41.83,42.09,949640,3.3727734609109,3.3727734609109,3.33687591934491,3.35761672113859,11904380.6722662,0.0,1.0
2018-07-06,42.34,42.47,42.14,42.43,881246,3.37755979978636,3.3879302006832,3.36160533686814,3.38473930809956,11047015.5531695,0.0,1.0
2018-07-09,42.1,42.55,41.87,42.41,1153736,3.3584144442845,3.39431198585049,3.34006681192855,3.38314386180774,14462862.2839157,0.0,1.0
2018-07-10,42.25,42.33,41.94,42.1,993563,3.37038029147316,3.37676207664045,3.34565087394993,3.3584144442845,12454985.2300649,0.0,1.0
2018-07-11,42.85,42.98,42.25,42.25,1320175,3.41824368022781,3.42861408112465,3.37038029147316,3.37038029147316,16549287.8922634,0.0,1.0
2018-07-12,42.96,43.13,42.69,43.0,1203932,3.42701863483283,3.44057992831331,3.40548010989324,3.43020952741647,15092103.145953,0.0,1.0
2018-07-13,42.66,43.16,42.59,43.08,470863,3.40308694045551,3.44297309775105,3.39750287843413,3.43659131258376,5902586.66071908,0.0,1.0
2018-07-16,42.48,42.63,42.13,42.5,681027,3.38872792382911,3.40069377101777,3.36080761372223,3.39032337012093,8537134.76274317,0.0,1.0
2018-07-17,42.03,42.66,41.95,42.56,879495,3.35283038226313,3.40308694045551,3.34644859709584,3.3951097089964,11025065.5820677,0.0,1.0
2018-07-18,41.87,42.19,41.71,41.99,603092,3.34006681192855,3.3655939525977,3.32730324159398,3.34963948967948,7560166.74571244,0.0,1.0
2018-07-19,42.25,42.53,41.77,41.79,723834,3.37038029147316,3.39271653955867,3.33208958046944,3.33368502676127,9073749.50457977,0.0,1.0
2018-07-20,41.82,42.16,41.69,42.06,656413,3.336078196199,3.36320078315997,3.32570779530216,3.35522355170086,8228581.59957906,0.0,1.0
2018-07-23,41.6,41.82,41.32,41.81,410343,3.31852828698896,3.336078196199,3.29619203890346,3.33528047305309,5143927.465355,0.0,1.0
2018-07-24,41.49,41.6,41.18,41.56,478131,3.30975333238394,3.31852828698896,3.28502391486071,3.31533739440532,5993695.96395614,0.0,1.0
2018-07-25,42.05,42.16,41.57,41.6,673445,3.35442582855495,3.36320078315997,3.31613511755123,3.31852828698896,8442089.2568071,0.0,1.0
2018-07-26,42.26,42.38,41.95,42.23,547050,3.37117801461907,3.38075069237,3.34644859709584,3.36878484518134,6857642.31368016,0.0,1.0
2018-07-27,41.89,42.47,41.74,42.44,549592,3.34166225822037,3.3879302006832,3.32969641103171,3.38553703124547,6889508.00559383,0.0,1.0
2018-07-30,41.77,42.0,41.61,41.89,518549,3.33208958046944,3.35043721282539,3.31932601013487,3.34166225822037,6500362.97251903,0.0,1.0
2018-07-31,42.65,43.01,41.9,41.94,881006,3.4022892173096,3.43100725056238,3.34245998136628,3.34565087394993,11044006.990597,0.0,1.0
2018-08-01,42.77,42.79,42.2,42.36,535365,3.41186189506053,3.41345734135235,3.36639167574361,3.37915524607818,6711162.9234318,0.0,1.0
2018-08-02,42.8,43.01,42.62,42.78,1419741,3.41425506449826,3.43100725056238,3.39989604787186,3.41265961820644,17797415.1468176,0.0,1.0
2018-08-03,43.81,43.85,41.28,42.08,1047970,3.49482510223525,3.49801599481889,3.29300114631981,3.35681899799268,13137013.829572,0.0,1.0
2018-08-06,43.34,43.91,43.27,43.82,876790,3.45733211437744,3.50280233369436,3.45174805235607,3.49562282538116,10991156.5747402,0.0,1.0
2018-08-07,43.41,43.51,42.97,43.33,754893,3.46291617639882,3.47089340785792,3.42781635797874,3.45653439123153,9463095.10849272,0.0,1.0
2018-08-08,43.12,43.48,43.11,43.48,564791,3.4397822051674,3.46850023842019,3.43898448202149,3.46850023842019,7080037.76617444,0.0,1.0
2018-08-09,43.22,43.29,43.05,43.1,446808,3.44775943662651,3.45334349864789,3.43419814314603,3.43818675887558,5601040.94121342,0.0,1.0
2018-08-10,42.89,43.38,42.86,43.22,551413,3.42143457281145,3.46052300696108,3.41904140337372,3.44775943662651,6912335.47411264,0.0,1.0
2018-08-13,42.75,42.98,42.56,42.85,702883,3.4102664487687,3.42861408112465,3.3951097089964,3.41824368022781,8811114.52767836,0.0,1.0
2018-08-14,43.3,43.35,42.64,42.82,935096,3.4541412217938,3.45812983752335,3.40149149416368,3.41585051079008,11722061.780373,0.0,1.0
2018-08-15,43.73,43.75,43.14,43.16,942035,3.48844331706796,3.49003876335978,3.44137765145922,3.44297309775105,11809046.8457503,0.0,1.0
2018-08-16,43.5,43.56,43.14,43.37,615643,3.50040916425662,3.50523731482801,3.47144026082829,3.48994817135195,7650668.60567637,0.38,1.0
2018-08-17,43.91,43.91,43.39,43.47,680336,3.53340152649445,3.53340152649445,3.49155755487575,3.49799508897093,8454616.19235731,0.0,1.0
2018-08-20,43.98,44.33,43.86,44.09,687060,3.53903436882773,3.56719858049417,3.52937806768496,3.54788597820861,8538176.13814501,0.0,1.0
2018-08-21,43.45,43.93,43.33,43.92,564803,3.49638570544713,3.53501091001824,3.48672940430436,3.53420621825634,7018873.89362314,0.0,1.0
2018-08-22,43.48,43.53,43.3,43.41,526336,3.49879978073283,3.50282323954232,3.48431532901866,3.49316693839954,6540839.92059891,0.0,1.0
2018-08-23,43.45,43.63,43.44,43.47,595503,3.49638570544713,3.5108701571613,3.49558101368524,3.49799508897093,7400386.43611005,0.0,1.0
2018-08-24,43.73,43.78,43.41,43.41,974311,3.51891707478028,3.52294053358977,3.49316693839954,3.49316693839954,12107878.396839,0.0,1.0
2018-08-27,43.88,43.94,43.48,43.78,1031076,3.53098745120875,3.53581560178014,3.49879978073283,3.52294053358977,12813303.7868803,0.0,1.0
2018-08-28,44.22,44.31,43.72,43.87,776637,3.55834697111329,3.56558919697037,3.51811238301838,3.53018275944685,9651360.14525735,0.0,1.0
2018-08-29,44.18,44.45,44.08,44.26,572053,3.55512820406569,3.57685488163694,3.54708128644671,3.56156573816088,7108970.50381956,0.0,1.0
2018-08-30,43.81,44.31,43.78,44.31,538043,3.52535460887547,3.56558919697037,3.52294053358977,3.56558919697037,6686324.19860848,0.0,1.0
2018-08-31,43.8,44.09,43.6,43.89,705218,3.52454991711357,3.54788597820861,3.50845608187561,3.53179214297065,8763827.75855142,0.0,1.0
2018-09-04,43.49,43.9,43.25,43.64,868026,3.49960447249473,3.53259683473255,3.48029187020917,3.5116748489232,10787062.0913595,0.0,1.0
2018-09-05,43.72,44.0,43.22,43.32,1571596,3.51811238301838,3.54064375235153,3.47787779492348,3.48592471254246,19530409.9583794,0.0,1.0
2018-09-06,43.86,44.14,43.71,43.85,1157232,3.52937806768496,3.5519094370181,3.51730769125648,3.52857337592306,14381059.3670099,0.0,1.0
2018-09-07,43.73,43.82,43.31,43.65,928034,3.51891707478028,3.52615930063736,3.48512002078056,3.5124795406851,11532788.6271756,0.0,1.0
2018-09-10,44.19,44.32,43.78,43.97,898736,3.55593289582759,3.56639388873227,3.52294053358977,3.53822967706583,11168698.9050329,0.0,1.0
2018-09-11,44.39,44.57,43.99,43.99,1118022,3.57202673106555,3.58651118277972,3.53983906058963,3.53983906058963,13893792.0448304,0.0,1.0
2018-09-12,44.32,44.52,44.21,44.41,685394,3.56639388873227,3.58248772397023,3.55754227935139,3.57363611458935,8517472.55847779,0.0,1.0
2018-09-13,44.59,44.63,44.22,44.56,860847,3.58812056630352,3.59133933335111,3.55834697111329,3.58570649101782,10697847.8065871,0.0,1.0
2018-09-14,44.13,44.57,43.9,44.47,1263810,3.5511047452562,3.58651118277972,3.53259683473255,3.57846426516074,15705516.8182532,0.0,1.0
2018-09-17,44.47,44.47,44.0,44.23,824443,3.57846426516074,3.57846426516074,3.54064375235153,3.55915166287518,10245450.9793332,0.0,1.0
2018-09-18,44.35,44.5,44.12,44.38,823418,3.56880796401796,3.58087834044643,3.5503000534943,3.57122203930366,10232713.1827192,0.0,1.0
2018-09-19,44.02,44.57,43.91,44.53,1248998,3.54225313587532,3.58651118277972,3.53340152649445,3.58329241573213,15521446.3368423,0.0,1.0
2018-09-20,44.46,44.47,43.8,44.01,860117,3.57765957339884,3.57846426516074,3.52454991711357,3.54144844411343,10688776.0099742,0.0,1.0
2018-09-21,44.63,44.9,44.3,44.4,1340608,3.59133933335111,3.61306601092235,3.56478450520847,3.57283142282745,16659894.6761655,0.0,1.0
2018-09-24,43.58,44.61,43.26,44.42,1186458,3.50684669835181,3.58972994982731,3.48109656197107,3.57444080635125,14744254.33661,0.0,1.0
2018-09-25,43.74,44.01,43.54,43.68,597218,3.51972176654218,3.54144844411343,3.50362793130422,3.51489361597079,7421698.94459098,0.0,1.0
2018-09-26,43.3,43.94,43.27,43.75,531865,3.48431532901866,3.53581560178014,3.48190125373297,3.52052645830408,6609549.4596025,0.0,1.0
2018-09-27,43.41,43.7,43.27,43.28,688666,3.49316693839954,3.51650299949459,3.48190125373297,3.48270594549487,8558134.09069334,0.0,1.0
2018-09-28,44.13,44.16,43.41,43.43,1267759,3.5511047452562,3.5535188205419,3.49316693839954,3.49477632192334,15754591.5097933,0.0,1.0
2018-10-01,43.85,44.3,43.83,44.13,1007165,3.52857337592306,3.56478450520847,3.52696399239926,3.5511047452562,12516158.9528932,0.0,1.0
2018-10-02,44.12,44.35,43.92,44.03,712069,3.5503000534943,3.56880796401796,3.53420621825634,3.54305782763722,8848965.94840739,0.0,1.0
2018-10-03,43.61,44.46,43.35,44.08,1059206,3.5092607736375,3.57765957339884,3.48833878782815,3.54708128644671,13162878.6344424,0.0,1.0
2018-10-04,43.35,43.67,43.05,43.38,1125986,3.48833878782815,3.51408892420889,3.46419803497121,3.49075286311385,13992761.6177413,0.0,1.0
2018-10-05,43.52,43.95,43.42,43.42,1751996,3.50201854778042,3.53662029354204,3.49397163016144,3.49397163016144,21772262.1624392,0.0,1.0
2018-10-08,44.15,44.43,43.58,43.68,2231415,3.55271412878,3.57524549811315,3.50684669835181,3.51489361597079,27730058.9574401,0.0,1.0
2018-10-09,44.37,44.41,43.89,44.12,1055856,3.57041734754176,3.57363611458935,3.53179214297065,3.5503000534943,13121247.7869723,0.0,1.0
2018-10-10,43.48,44.35,43.45,44.26,1413511,3.49879978073283,3.56880796401796,3.49638570544713,3.56156573816088,17565868.9069448,0.0,1.0
2018-10-11,42.13,43.65,42.08,43.65,1520605,3.39016639287659,3.5124795406851,3.3861429340671,3.5124795406851,18896738.7514103,0.0,1.0
2018-10-12,41.85,42.69,41.73,42.38,1750335,3.36763502354344,3.43522913154288,3.35797872240067,3.41028368692404,21751620.7183653,0.0,1.0
2018-10-15,42.42,42.88,41.9,42.01,1142202,3.41350245397163,3.45051827501894,3.37165848235293,3.38051009173381,14194279.7737337,0.0,1.0
2018-10-16,43.06,43.17,42.18,42.46,996327,3.46500272673311,3.47385433611399,3.39418985168608,3.41672122101923,12381473.8409886,0.0,1.0
2018-10-17,42.84,43.31,42.62,42.91,641867,3.44729950797135,3.48512002078056,3.42959628920959,3.45293235030464,7976557.3650958,0.0,1.0
2018-10-18,42.79,43.22,42.74,42.84,861408,3.44327604916186,3.47787779492348,3.43925259035237,3.44729950797135,10704819.4201485,0.0,1.0
2018-10-19,43.23,43.3,42.83,42.83,785811,3.47868248668538,3.48431532901866,3.44649481620945,3.44649481620945,9765366.5317321,0.0,1.0
2018-10-22,42.47,43.44,42.45,43.27,673088,3.41752591278112,3.49558101368524,3.41591652925733,3.48190125373297,8364544.4363982,0.0,1.0
2018-10-23,42.5,42.77,41.98,42.41,847660,3.41993998806682,3.44166666563807,3.37809601644812,3.41269776220973,10533971.3929788,0.0,1.0
2018-10-24,42.64,43.4,42.44,42.58,2515316,3.43120567273339,3.49236224663764,3.41511183749543,3.426377522162,31258130.3686641,0.0,1.0
2018-10-25,43.28,43.51,42.36,42.66,1199708,3.48270594549487,3.50121385601852,3.40867430340024,3.43281505625719,14908913.6586931,0.0,1.0
2018-10-26,42.48,43.23,42.08,43.18,1244826,3.41833060454302,3.47868248668538,3.3861429340671,3.47465902787589,15469600.3978437,0.0,1.0
2018-10-29,43.36,43.47,42.87,42.87,1101568,3.48914347959005,3.49799508897093,3.44971358325705,3.44971358325705,13689316.2345998,0.0,1.0
2018-10-30,43.74,44.23,43.38,43.53,1140059,3.51972176654218,3.55915166287518,3.49075286311385,3.50282323954232,14167648.4584715,0.0,1.0
2018-10-31,43.04,43.78,42.91,43.66,1362245,3.46339334320931,3.52294053358977,3.45293235030464,3.51328423244699,16928780.2423476,0.0,1.0
2018-11-01,43.0,43.42,42.68,43.08,1132453,3.46017457616172,3.49397163016144,3.43442443978098,3.46661211025691,14073127.7940365,0.0,1.0
2018-11-02,43.52,43.94,42.67,42.67,1885439,3.50201854778042,3.53581560178014,3.43361974801908,3.43361974801908,23430574.1561552,0.0,1.0
2018-11-05,43.8,44.15,43.57,43.71,1313910,3.52454991711357,3.55271412878,3.50604200658991,3.51730769125648,16328115.462507,0.0,1.0
2018-11-06,44.79,44.84,43.85,43.93,1640494,3.60421440154148,3.60823786035097,3.52857337592306,3.53501091001824,20386613.5789742,0.0,1.0
2018-11-07,45.37,45.37,44.74,44.99,825256,3.65088652373156,3.65088652373156,3.60019094273199,3.62030823677944,10255554.2267939,0.0,1.0
2018-11-08,45.6,45.64,44.99,45.3,925576,3.66939443425522,3.67261320130281,3.62030823677944,3.64525368139828,11502242.7695393,0.0,1.0
2018-11-09,45.64,45.78,45.26,45.41,804585,3.67261320130281,3.68387888596939,3.64203491435069,3.65410529077916,9998673.25722557,0.0,1.0
2018-11-12,45.85,46.35,45.76,45.76,1066865,3.68951172830267,3.72974631639758,3.68226950244559,3.68226950244559,13258057.9361658,0.0,1.0
2018-11-13,46.04,46.38,45.76,45.95,1174969,3.70480087177874,3.73216039168327,3.68226950244559,3.69755864592165,14601479.1704656,0.0,1.0
2018-11-14,45.49,46.17,45.43,46.17,1060281,3.66054282487434,3.71526186468341,3.65571467430295,3.71526186468341,13176237.7869888,0.0,1.0
2018-11-15,44.65,45.18,44.35,45.07,1592603,3.62352700382703,3.66653863455555,3.59918079775428,3.65761169232887,19624449.8453845,0.38,1.0
2018-11-16,45.65,45.75,44.54,44.54,1280301,3.70468102406952,3.71279642609377,3.61460006160036,3.61460006160036,15776187.0105077,0.0,1.0
2018-11-19,45.97,46.19,45.56,45.71,992350,3.73065031054711,3.74850419500046,3.69737716224769,3.70955026528407,12227983.2475936,0.0,1.0
2018-11-20,45.89,46.35,45.73,45.98,1433228,3.72415798892771,3.76148883823926,3.71117334568892,3.73146185074954,17660591.4989491,0.0,1.0
2018-11-21,46.14,46.66,45.66,45.86,841554,3.74444649398834,3.78664658451443,3.70549256427194,3.72172336832044,10369837.4705954,0.0,1.0
2018-11-23,46.02,46.39,45.81,46.13,306769,3.73470801155924,3.76473499904896,3.71766566730832,3.74363495378591,3780083.83421277,0.0,1.0
2018-11-26,46.02,46.39,45.88,46.3,814771,3.73470801155924,3.76473499904896,3.72334644872529,3.75743113722713,10039810.6904067,0.0,1.0
2018-11-27,46.08,46.29,45.94,46.16,1481651,3.73957725277379,3.75661959702471,3.72821568993984,3.74606957439319,18257271.7355573,0.0,1.0
2018-11-28,46.29,46.4,46.0,46.0,1991160,3.75661959702471,3.76554653925138,3.73308493115439,3.73308493115439,24535568.2201627,0.0,1.0
2018-11-29,46.15,46.33,45.97,46.33,1229156,3.74525803419076,3.75986575783441,3.73065031054711,3.75986575783441,15145965.6136234,0.0,1.0
2018-11-30,47.09,47.17,46.33,46.38,2136061,3.8215428132187,3.8280351348381,3.75986575783441,3.76392345884653,26321074.3425586,0.0,1.0
2018-12-03,47.11,47.46,47.02,47.16,1743120,3.82316589362355,3.85156980070842,3.81586203180172,3.82722359463567,21479157.7150656,0.0,1.0
2018-12-04,46.08,47.16,45.97,47.0,1870090,3.73957725277379,3.82722359463567,3.73065031054711,3.81423895139687,23043713.6005364,0.0,1.0
2018-12-06,47.29,47.37,45.63,45.91,2686790,3.8377736172672,3.84426593888659,3.70305794366467,3.72578106933256,33107293.9081997,0.0,1.0
2018-12-07,47.08,47.61,46.9,47.28,1572313,3.82073127301627,3.86374290374479,3.80612354937263,3.83696207706477,19374431.4243701,0.0,1.0
2018-12-10,47.01,47.32,46.26,47.23,1327480,3.8150504915993,3.84020823787447,3.75418497641743,3.83290437605265,16357538.3700464,0.0,1.0
2018-12-11,47.35,47.66,47.19,47.19,1691099,3.84264285848174,3.86780060475692,3.82965821524295,3.82965821524295,20838142.0285407,0.0,1.0
2018-12-12,46.24,47.62,46.22,47.56,1963910,3.75256189601258,3.86455444394722,3.75093881560773,3.85968520273267,24199786.9499487,0.0,1.0
2018-12-13,46.95,47.35,46.27,46.27,1537122,3.81018125038475,3.84264285848174,3.75499651661986,3.75499651661986,18940799.1792287,0.0,1.0
2018-12-14,47.17,47.37,46.64,46.72,1711069,3.8280351348381,3.84426593888659,3.78502350410958,3.79151582572898,21084217.3300516,0.0,1.0
2018-12-17,45.13,47.56,44.99,47.28,2131653,3.66248093354342,3.85968520273267,3.65111937070948,3.83696207706477,26266757.8713989,0.0,1.0
2018-12-18,45.42,45.8,45.1,45.42,2700291,3.68601559941375,3.71685412710589,3.66004631293615,3.68601559941375,33273656.5844992,0.0,1.0
2018-12-19,45.43,46.105,45.16,45.57,2133821,3.68682713961617,3.74160610327985,3.6649155541507,3.69818870245012,26293472.5060346,0.0,1.0
2018-12-20,45.22,45.89,44.86,45.51,1660496,3.66978479536525,3.72415798892771,3.64056934807795,3.69331946123557,20461044.2592797,0.0,1.0
2018-12-21,44.38,46.24,44.37,45.21,4320897,3.60161541836156,3.75256189601258,3.60080387815913,3.66897325516282,53243166.3531793,0.0,1.0
2018-12-24,42.22,44.59,42.21,44.34,981289,3.42632273463779,3.61865776261248,3.42551119443536,3.59836925755186,12091686.8575078,0.0,1.0
2018-12-26,43.43,43.43,42.09,42.33,2878356,3.5245190991312,3.5245190991312,3.41577271200626,3.43524967686446,35467817.7544319,0.0,1.0
2018-12-27,43.52,43.54,42.29,43.16,2468467,3.53182296095302,3.53344604135787,3.43200351605476,3.50260751366572,30417063.6602385,0.0,1.0
2018-12-28,43.48,44.26,43.09,43.95,1620707,3.52857680014332,3.59187693593246,3.49692673224875,3.56671918965729,19970754.3157734,0.0,1.0
2018-12-31,43.88,43.89,42.99,43.52,1529991,3.56103840824032,3.56184994844274,3.4888113302245,3.53182296095302,18852929.2255444,0.0,1.0
2019-01-02,42.35,43.47,42.06,43.47,1388704,3.43687275726931,3.5277652599409,3.41333809139899,3.5277652599409,17111955.7090404,0.0,1.0
2019-01-03,42.72,43.19,42.25,42.25,1526797,3.46689974475903,3.505042134273,3.42875735524506,3.42875735524506,18813571.9640008,0.0,1.0
2019-01-04,42.87,43.2,42.67,42.86,1742458,3.4790728477954,3.50585367447542,3.46284204374691,3.47826130759298,21471000.3865929,0.0,1.0
2019-01-07,42.9,43.44,42.81,43.03,1175556,3.48150746840268,3.52533063933362,3.47420360658086,3.4920574910342,14485493.0967987,0.0,1.0
2019-01-08,44.08,44.15,42.93,42.93,1152390,3.57726921228881,3.58294999370579,3.48394208900995,3.48394208900995,14200035.8892472,0.0,1.0
2019-01-09,44.16,44.24,43.57,44.19,922343,3.58376153390821,3.59025385552761,3.53588066196515,3.58619615451549,11365339.6004789,0.0,1.0
2019-01-10,45.2,45.23,43.99,44.11,1269107,3.6681617149604,3.67059633556767,3.56996535046699,3.57970383289609,15638251.7613783,0.0,1.0
2019-01-11,45.42,45.44,45.06,45.14,992757,3.68601559941375,3.68763867981859,3.65680015212645,3.66329247374585,12232998.402712,0.0,1.0
2019-01-14,45.22,45.58,45.12,45.34,757371,3.66978479536525,3.69900024265254,3.661669393341,3.67952327779435,9332513.62947873,0.0,1.0
2019-01-15,45.88,45.94,45.29,45.29,720427,3.72334644872529,3.72821568993984,3.67546557678222,3.67546557678222,8877280.4828076,0.0,1.0
2019-01-16,46.24,46.41,45.56,45.89,730911,3.75256189601258,3.76635807945381,3.69737716224769,3.72415798892771,9006466.93553878,0.0,1.0
2019-01-17,46.79,46.79,46.12,46.12,832794,3.79719660714595,3.79719660714595,3.74282341358349,3.74282341358349,10261894.574189,0.0,1.0
2019-01-18,46.99,47.07,46.41,46.79,916875,3.81342741119445,3.81991973281385,3.76635807945381,3.79719660714595,11297961.545964,0.0,1.0
2019-01-22,47.07,47.21,46.51,46.88,1143955,3.81991973281385,3.8312812956478,3.77447348147806,3.80450046896778,14096097.7235864,0.0,1.0
2019-01-23,47.39,47.39,46.9,47.04,1607862,3.84588901929144,3.84588901929144,3.80612354937263,3.81748511220657,19812475.034456,0.0,1.0
2019-01-24,47.51,47.71,46.88,47.37,984738,3.85562750172054,3.87185830576904,3.80450046896778,3.84426593888659,12134186.2924057,0.0,1.0
2019-01-25,48.04,48.06,47.49,47.6,896513,3.89863913244906,3.90026221285391,3.85400442131569,3.86293136354237,11047055.9230613,0.0,1.0
2019-01-28,48.7,48.78,47.9,48.0,1483941,3.9522007858091,3.9586931074285,3.88727756961511,3.89539297163936,18285489.6845038,0.0,1.0
2019-01-29,49.24,49.31,48.66,48.66,2028144,3.99602395674004,4.00170473815702,3.9489546249994,3.9489546249994,24991294.2567718,0.0,1.0
2019-01-30,49.35,49.71,49.1,49.14,1437255,4.00495089896672,4.03416634625401,3.9846623939061,3.9879085547158,17710213.19345,0.0,1.0
2019-01-31,49.52,49.61,48.67,49.16,1654929,4.01874708240794,4.02605094422976,3.94976616520183,3.98953163512065,20392446.3021684,0.0,1.0
2019-02-01,49.07,49.92,48.39,49.65,920549,3.98222777329882,4.05120869050494,3.92704303953393,4.02929710503946,11343233.4867628,0.0,1.0
2019-02-04,49.41,49.48,48.6,48.85,1101708,4.00982014018127,4.01550092159824,3.94408538378485,3.96437388884547,13575519.6933943,0.0,1.0
2019-02-05,49.35,49.61,48.73,49.1,1915891,4.00495089896672,4.02605094422976,3.95463540641638,3.9846623939061,23608084.9017135,0.0,1.0
2019-02-06,49.2,49.57,49.13,49.38,1279391,3.99277779593034,4.02280478342006,3.98709701451337,4.00738551957399,15764973.7644199,0.0,1.0
2019-02-07,49.24,49.5,48.89,49.04,2298736,3.99602395674004,4.01712400200309,3.96762004965517,3.97979315269155,28325596.1088733,0.0,1.0
2019-02-08,49.25,49.69,49.18,49.2,1586045,3.99683549694247,4.03254326584916,3.9911547155255,3.99277779593034,19543640.5400611,0.0,1.0
2019-02-11,49.25,49.6,49.12,49.3,1722809,3.99683549694247,4.02523940402734,3.98628547431095,4.00089319795459,21228880.5268338,0.0,1.0
2019-02-12,48.89,49.37,48.54,49.24,1624743,3.96762004965517,4.00657397937157,3.9392161425703,3.99602395674004,20020486.9105104,0.0,1.0
2019-02-13,49.35,49.47,48.65,48.74,1220364,4.00495089896672,4.01468938139582,3.94814308479698,3.9554469466188,15037628.4052666,0.0,1.0
2019-02-14,49.42,49.63,49.14,49.42,972427,4.01063168038369,4.02767402463461,3.9879085547158,4.01063168038369,11982487.0917597,0.0,1.0
2019-02-15,49.61,49.67,49.34,49.64,998587,4.02605094422976,4.03092018544431,4.00413935876429,4.02848556483704,12304837.1111652,0.0,1.0
2019-02-19,49.86,49.94,49.46,49.61,1260122,4.04633944929039,4.05283177090979,4.01387784119339,4.02605094422976,15527536.359071,0.0,1.0
2019-02-20,49.15,49.78,48.88,49.78,2275554,3.98872009491822,4.03984712767099,3.96680850945275,4.03984712767099,28039941.7453465,0.0,1.0
2019-02-21,49.58,49.6,48.66,48.88,1125710,4.05380539249846,4.05544065082541,3.97858350945896,3.99657135105536,13767977.5904588,1.93,0.969753391712487
2019-02-22,49.93,50.09,49.38,49.78,1283821,4.08242241322001,4.09550447983558,4.037452809229,4.07015797576792,15701751.5684861,0.0,1.0
2019-02-25,49.21,49.765,49.04,49.72,1179419,4.02355311344996,4.06893153202271,4.00965341767093,4.06525220078708,14424864.6292219,0.0,1.0
2019-02-26,49.33,49.5,49.04,49.35,1142728,4.03336466341164,4.04726435919068,4.00965341767093,4.03499992173858,13976115.9588081,0.0,1.0
2019-02-27,48.92,49.32,48.75,49.07,1509100,3.99984186770925,4.03254703424817,3.98594217193021,4.01210630516134,18457022.6628185,0.0,1.0
2019-02-28,48.93,49.53,48.74,48.79,3467122,4.00065949687272,4.0497172466811,3.98512454276674,3.9892126885841,42404578.4432819,0.0,1.0
2019-03-01,49.06,49.12,48.43,48.95,1420526,4.01128867599787,4.01619445097871,3.95977803869908,4.00229475519967,17373719.8165284,0.0,1.0
2019-03-04,49.56,49.65,48.74,49.19,1180094,4.05217013417151,4.05952879664277,3.98512454276674,4.02191785512302,14433120.2055902,0.0,1.0
2019-03-05,49.44,49.86,49.42,49.47,1039425,4.04235858420984,4.0766990090757,4.04072332588289,4.04481147170026,12712670.3209198,0.0,1.0
2019-03-06,49.25,49.53,49.09,49.45,1646893,4.02682363010386,4.0497172466811,4.01374156348829,4.04317621337331,20142297.6769181,0.0,1.0
2019-03-07,49.32,49.83,49.09,49.3,928627,4.03254703424817,4.07424612158528,4.01374156348829,4.03091177592122,11357557.2091347,0.0,1.0
2019-03-08,49.42,49.8,49.13,49.29,956626,4.04072332588289,4.07179323409486,4.01701208014218,4.03009414675775,11699998.5168918,0.0,1.0
2019-03-11,49.83,49.9,49.31,49.55,1416787,4.07424612158528,4.07996952572959,4.03172940508469,4.05135250500804,17327990.0386897,0.0,1.0
2019-03-12,50.29,50.33,49.91,50.11,1540271,4.11185706310503,4.11512757975892,4.08078715489306,4.09713973816252,18838259.0642649,0.0,1.0
2019-03-13,50.32,50.66,50.29,50.43,930191,4.11430995059545,4.14210934215353,4.11185706310503,4.12330387139365,11376685.6853421,0.0,1.0
2019-03-14,50.77,50.79,50.25,50.47,1108024,4.15110326295173,4.15273852127868,4.10858654645114,4.12657438804754,13551669.2591259,0.0,1.0
2019-03-15,50.78,50.8398,50.47,50.7,1830154,4.1519208921152,4.15681031451277,4.12657438804754,4.14537985880742,22383668.3151865,0.0,1.0
2019-03-18,49.79,50.89,49.53,50.72,1238429,4.07097560493139,4.16091481291341,4.0497172466811,4.14701511713437,15146585.461064,0.0,1.0
2019-03-19,49.7,49.99,49.49,49.89,1091797,4.06361694246013,4.08732818820085,4.0464467300272,4.07915189656612,13353205.2032319,0.0,1.0
2019-03-20,49.54,50.07,49.22,49.73,1992646,4.05053487584457,4.09386922150863,4.02437074261344,4.06606982995055,24371024.0414649,0.0,1.0
2019-03-21,50.29,50.37,49.48,49.48,1546258,4.11185706310503,4.11839809641282,4.04562910086373,4.04562910086373,18911482.9690309,0.0,1.0
2019-03-22,49.98,50.76,49.96,50.31,1109028,4.08651055903737,4.15028563378826,4.08487530071043,4.11349232143198,13563948.6645685,0.0,1.0
2019-03-25,50.03,50.26,49.72,50.11,1332247,4.09059870485474,4.10940417561461,4.06525220078708,4.09713973816252,16294024.9628732,0.0,1.0
2019-03-26,50.41,50.42,49.99,50.08,879718,4.12166861306671,4.12248624223018,4.08732818820085,4.0946868506721,10759376.4912129,0.0,1.0
2019-03-27,50.41,50.57,49.95,50.43,987371,4.12166861306671,4.13475067968227,4.08405767154696,4.12330387139365,12076024.7323635,0.0,1.0
2019-03-28,50.51,50.63,50.16,50.58,1137068,4.12984490470144,4.13965645466311,4.10122788397989,4.13556830884575,13906891.4221494,0.0,1.0
2019-03-29,50.29,50.61,50.17,50.48,1549765,4.11185706310503,4.13802119633617,4.10204551314336,4.12739201721102,18954375.2746955,0.0,1.0
2019-04-01,50.23,50.34,49.63,50.29,809756,4.1069512881242,4.1159452089224,4.05789353831582,4.11185706310503,9903707.40398467,0.0,1.0
2019-04-02,50.83,50.93,49.95,50.31,1145993,4.15600903793257,4.1641853295673,4.08405767154696,4.11349232143198,14016048.4874636,0.0,1.0
2019-04-03,50.93,51.1,50.39,50.81,1154494,4.1641853295673,4.17808502534634,4.12003335473976,4.15437377960562,14120019.8277702,0.0,1.0
2019-04-04,50.53,50.97,50.32,50.97,666950,4.13148016302838,4.16745584622119,4.11430995059545,4.16745584622119,8157120.97605647,0.0,1.0
2019-04-05,50.77,50.84,50.36,50.49,608225,4.15110326295173,4.15682666709604,4.11758046724934,4.12820964637449,7438885.83201431,0.0,1.0
2019-04-08,50.65,50.87,50.36,50.84,656126,4.14129171299006,4.15927955458646,4.11758046724934,4.15682666709604,8024738.22255944,0.0,1.0
2019-04-09,50.47,50.71,50.37,50.65,827607,4.12657438804754,4.14619748797089,4.11839809641282,4.14129171299006,10122033.7650966,0.0,1.0
2019-04-10,50.82,51.03,50.58,50.71,1620166,4.1551914087691,4.17236162120203,4.13556830884575,4.14619748797089,19815413.5441839,0.0,1.0
2019-04-11,50.71,51.15,50.46,50.8,1365234,4.14619748797089,4.1821731711637,4.12575675888407,4.15355615044215,16697471.9223712,0.0,1.0
2019-04-12,51.02,51.08,50.29,50.65,1134862,4.17154399203855,4.17644976701939,4.11185706310503,4.14129171299006,13879910.9755295,0.0,1.0
2019-04-15,50.89,51.25,50.68,51.09,1155463,4.16091481291341,4.19034946279843,4.14374460048047,4.17726739618286,14131871.16629,0.0,1.0
2019-04-16,49.4,51.04,49.31,50.9,1113718,4.03908806755595,4.1731792503655,4.03172940508469,4.16173244207688,13621309.6322238,0.0,1.0
2019-04-17,48.32,49.5,48.29,49.5,1290679,3.95078411790088,4.04726435919068,3.94833123041046,4.04726435919068,15785628.224388,0.0,1.0
2019-04-18,48.59,48.76,48.22,48.3,1398184,3.97286010531465,3.98675980109368,3.94260782626615,3.94914885957393,17100466.3539793,0.0,1.0
2019-04-22,47.85,48.57,47.55,48.5,1424185,3.91235554721765,3.9712248469877,3.88782667231347,3.96550144284339,17418471.1556863,0.0,1.0
2019-04-23,48.76,48.9,47.99,48.11,983894,3.98675980109368,3.99820660938231,3.92380235550627,3.93361390546795,12033499.3412042,0.0,1.0
2019-04-24,49.22,49.41,48.81,48.98,648345,4.02437074261344,4.03990569671942,3.99084794691105,4.00474764269009,7929572.83037908,0.0,1.0
2019-04-25,49.19,49.44,48.88,49.0,541537,4.02191785512302,4.04235858420984,3.99657135105536,4.00638290101703,6623259.34779322,0.0,1.0
2019-04-26,49.51,49.66,49.1,49.37,547721,4.04808198835415,4.06034642580624,4.01455919265176,4.03663518006553,6698892.65781036,0.0,1.0
2019-04-29,48.82,49.63,48.79,49.44,717012,3.99166557607452,4.05789353831582,3.9892126885841,4.04235858420984,8769403.44146368,0.0,1.0
2019-04-30,49.36,49.41,48.56,48.81,1301804,4.03581755090206,4.03990569671942,3.97040721782423,3.99084794691105,15921692.3534211,0.0,1.0
2019-05-01,49.34,49.93,49.17,49.55,947275,4.03418229257511,4.08242241322001,4.02028259679607,4.05135250500804,11585631.265603,0.0,1.0
2019-05-02,49.06,49.78,48.91,49.32,1054579,4.01128867599787,4.07015797576792,3.99902423854578,4.03254703424817,12898011.0680091,0.0,1.0
2019-05-03,50.05,50.1,48.98,49.06,1996941,4.09223396318168,4.09632210899905,4.00474764269009,4.01128867599787,24423553.9681343,0.0,1.0
2019-05-06,49.76,50.06,49.65,49.81,981321,4.06852271744097,4.09305159234516,4.05952879664277,4.07261086325834,12002030.3071365,0.0,1.0
2019-05-07,49.08,49.87,48.82,49.64,1037602,4.01292393432482,4.07751663823917,3.99166557607452,4.0587111674793,12690374.1494837,0.0,1.0
2019-05-08,49.11,49.53,48.94,49.21,913953,4.01537682181524,4.0497172466811,4.0014771260362,4.02355311344996,11178087.0941296,0.0,1.0
2019-05-09,49.41,49.47,48.88,49.02,1233265,4.03990569671942,4.04481147170026,3.99657135105536,4.00801815934398,15083427.2442256,0.0,1.0
2019-05-10,49.89,50.03,49.24,49.4,745148,4.07915189656612,4.09059870485474,4.02600600094038,4.03908806755595,9113520.32546146,0.0,1.0
2019-05-13,49.85,49.94,49.37,49.47,945216,4.07588137991223,4.08324004238348,4.03663518006553,4.04481147170026,11560448.7000587,0.0,1.0
2019-05-14,49.74,50.04,49.57,49.82,1002337,4.06688745911403,4.09141633401821,4.05298776333499,4.07342849242181,12259066.1485531,0.0,1.0
2019-05-15,50.07,50.17,49.57,49.72,640358,4.09386922150863,4.10204551314336,4.05298776333499,4.06525220078708,7831887.95859595,0.0,1.0
2019-05-16,50.27,50.31,49.53,49.64,886710,4.14210934215353,4.14540523182304,4.08113538326764,4.09019907985879,10761403.9171706,0.39,1.0
2019-05-17,50.41,50.47,49.77,50.05,795966,4.15364495599681,4.15858879050107,4.10091072128469,4.12398194897124,9660104.91630253,0.0,1.0
2019-05-20,49.63,50.44,49.39,50.44,519626,4.08937510744141,4.15611687324894,4.06959976942437,4.15611687324894,6306351.87588242,0.0,1.0
2019-05-21,50.33,50.4,49.7,49.72,776215,4.14705317665779,4.15282098357943,4.09514291436305,4.0967908591978,9420400.29047444,0.0,1.0
2019-05-22,50.48,50.49,50.12,50.33,411944,4.15941276291844,4.16023673533582,4.12974975589288,4.14705317665779,4999487.74148813,0.0,1.0
2019-05-23,50.99,51.0,50.28,50.39,973603,4.20143535620466,4.20225932862204,4.14293331457091,4.15199701116205,11815965.9166684,0.0,1.0
2019-05-24,51.04,51.34,50.89,51.15,1557020,4.20555521829155,4.23027439081286,4.1931956320309,4.21461891488269,18896506.3291414,0.0,1.0
2019-05-28,50.28,51.45,50.28,51.45,1673090,4.14293331457091,4.239338087404,4.14293331457091,4.239338087404,20305169.9876837,0.0,1.0
2019-05-29,49.32,50.38,49.23,50.35,1609909,4.06383196250273,4.15117303874468,4.05641621074633,4.14870112149254,19538384.6115283,0.0,1.0
2019-05-30,49.59,49.89,49.15,49.31,721083,4.0860792177719,4.11079839029321,4.04982443140732,4.06300799008535,8751300.22307761,0.0,1.0
2019-05-31,49.95,50.22,49.25,49.44,1032186,4.11574222479747,4.13798948006665,4.05806415558109,4.07371963151125,12526948.4540026,0.0,1.0
2019-06-03,50.0,50.21,49.65,50.14,794690,4.11986208688435,4.13716550764927,4.09102305227616,4.13139770072763,9644618.9610316,0.0,1.0
2019-06-04,49.98,50.13,49.32,50.04,1067575,4.1182141420496,4.13057372831025,4.06383196250273,4.12315797655386,12956440.9862,0.0,1.0
2019-06-05,51.15,51.15,50.05,50.25,600129,4.21461891488269,4.21461891488269,4.12398194897124,4.14046139731878,7283362.73573963,0.0,1.0
2019-06-06,51.61,51.71,51.02,51.21,686140,4.25252164608203,4.2607613702558,4.2039072734568,4.21956274938696,8327220.49342789,0.0,1.0
2019-06-07,51.25,52.0,51.25,51.86,642255,4.22285863905646,4.28465657035973,4.22285863905646,4.27312095651645,7794617.71359567,0.0,1.0
2019-06-10,51.25,51.365,50.76,51.27,571803,4.22285863905646,4.2323343218563,4.182483990605,4.22450658389122,6939589.0923187,0.0,1.0
2019-06-11,51.13,51.36,50.64,51.36,540042,4.21297097004794,4.23192233564761,4.17259632159647,4.23192233564761,6554127.16021772,0.0,1.0
2019-06-12,51.35,51.49,51.03,51.18,727476,4.23109836323023,4.24263397707351,4.20473124587417,4.21709083213482,8828887.77170396,0.0,1.0
2019-06-13,51.38,51.56,51.16,51.41,571744,4.23357028048236,4.24840178399515,4.21544288730007,4.23604219773449,6938873.04893235,0.0,1.0
2019-06-14,51.13,51.54,51.02,51.36,1115236,4.21297097004794,4.24675383916039,4.2039072734568,4.23192233564761,13534870.5427588,0.0,1.0
2019-06-17,51.36,51.77,51.12,51.33,1031696,4.23192233564761,4.26570520476006,4.21214699763056,4.22945041839548,12521001.6529973,0.0,1.0
2019-06-18,51.05,51.86,50.69,51.65,977073,4.20637919070893,4.27312095651645,4.17671618368336,4.25581753575154,11858078.9768488,0.0,1.0
2019-06-19,51.28,51.36,50.51,50.9,918044,4.22533055630859,4.23192233564761,4.16188468017057,4.19401960444827,11141683.636967,0.0,1.0
2019-06-20,51.69,51.84,51.31,51.47,1523062,4.25911342542105,4.2714730116817,4.22780247356072,4.24098603223875,18484380.8831452,0.0,1.0
2019-06-21,51.17,51.57,50.54,51.57,2882983,4.21626685971745,4.24922575641252,4.1643565974227,4.24922575641252,34988828.9850529,0.0,1.0
2019-06-24,51.11,51.36,50.72,51.25,754576,4.21132302521319,4.23192233564761,4.17918810093549,4.22285863905646,9157782.27628303,0.0,1.0
2019-06-25,50.61,51.59,50.55,51.23,859342,4.17012440434434,4.25087370124728,4.16518056984008,4.22121069422171,10429256.8765315,0.0,1.0
2019-06-26,49.57,50.61,49.29,50.61,1619790,4.08443127293715,4.17012440434434,4.0613600452506,4.17012440434434,19658303.6742495,0.0,1.0
2019-06-27,49.73,50.47,49.55,49.86,822384,4.09761483161518,4.15858879050107,4.0827833281024,4.10832647304108,9980722.44478853,0.0,1.0
2019-06-28,50.12,50.31,49.7,49.72,1796165,4.12974975589288,4.14540523182304,4.09514291436305,4.0967908591978,21798848.6279446,0.0,1.0
2019-07-01,49.94,50.47,49.37,50.47,864383,4.11491825238009,4.15858879050107,4.06795182458961,4.15858879050107,10490436.1089146,0.0,1.0
2019-07-02,50.73,50.98,49.99,50.09,931556,4.18001207335287,4.20061138378729,4.11903811446698,4.12727783864075,11305669.7087704,0.0,1.0
2019-07-03,51.55,51.59,50.92,50.92,509726,4.24757781157777,4.25087370124728,4.19566754928303,4.19566754928303,6186202.2229181,0.0,1.0
2019-07-05,51.09,51.14,50.28,51.14,593413,4.20967508037843,4.21379494246532,4.14293331457091,4.21379494246532,7201855.15298121,0.0,1.0
2019-07-08,51.37,51.52,51.07,51.07,711901,4.23274630806499,4.24510589432564,4.20802713554368,4.20802713554368,8639864.45403533,0.0,1.0
2019-07-09,51.95,51.98,51.19,51.32,815902,4.28053670827284,4.28300862552497,4.2179148045522,4.2286264459781,9902054.76291837,0.0,1.0
2019-07-10,52.35,52.49,51.68,52.13,1333497,4.31349560496792,4.3250312188112,4.25828945300367,4.29536821178563,16183757.7554502,0.0,1.0
2019-07-11,51.61,52.43,51.31,52.29,946108,4.25252164608203,4.32008738430693,4.22780247356072,4.30855177046366,11482277.5622994,0.0,1.0
2019-07-12,51.74,51.93,51.48,51.61,1042329,4.26323328750793,4.27888876343809,4.24181000465613,4.25252164608203,12650047.2348124,0.0,1.0
2019-07-15,51.63,52.19,51.55,51.83,873500,4.25416959091678,4.30031204628989,4.24757781157777,4.27064903926432,10601083.0165991,0.0,1.0
2019-07-16,51.46,51.65,51.13,51.59,724270,4.24016205982138,4.25581753575154,4.21297097004794,4.25087370124728,8789978.70226924,0.0,1.0
2019-07-17,51.0,51.75,50.75,51.63,700812,4.20225932862204,4.26405725992531,4.18166001818762,4.25416959091678,8505284.70638673,0.0,1.0
2019-07-18,51.03,51.12,50.41,51.02,922860,4.20473124587417,4.21214699763056,4.15364495599681,4.2039072734568,11200132.1954191,0.0,1.0
2019-07-19,49.62,51.13,49.5,51.04,1076914,4.08855113502403,4.21297097004794,4.07866346601551,4.20555521829155,13069782.1588297,0.0,1.0
2019-07-22,49.45,49.71,49.29,49.67,1664057,4.07454360392863,4.09596688678042,4.0613600452506,4.09267099711092,20195542.5316002,0.0,1.0
2019-07-23,49.74,49.9,49.24,49.48,1028057,4.09843880403256,4.11162236271059,4.05724018316371,4.07701552118076,12476837.5532865,0.0,1.0
2019-07-24,49.61,49.92,49.32,49.92,668473,4.08772716260666,4.11327030754534,4.06383196250273,4.11327030754534,8112807.9763652,0.0,1.0
2019-07-25,49.65,49.78,49.29,49.56,724601,4.09102305227616,4.10173469370206,4.0613600452506,4.08360730051977,8793995.82702998,0.0,1.0
2019-07-26,49.84,50.13,49.5,49.7,1228688,4.10667852820632,4.13057372831025,4.07866346601551,4.09514291436305,14911761.2930728,0.0,1.0
2019-07-29,50.25,50.84,49.88,50.02,1055645,4.14046139731878,4.18907576994401,4.10997441787583,4.12151003171911,12811654.5862137,0.0,1.0
2019-07-30,50.03,50.71,49.87,50.15,1050269,4.12233400413649,4.17836412851811,4.10915044545845,4.13222167314501,12746409.6837555,0.0,1.0
2019-07-31,49.54,50.49,49.24,50.02,1058052,4.08195935568502,4.16023673533582,4.05724018316371,4.12151003171911,12840866.7291112,0.0,1.0
2019-08-01,49.56,49.94,48.99,49.61,1396051,4.08360730051977,4.11491825238009,4.03664087272929,4.08772716260666,16942933.6535846,0.0,1.0
2019-08-02,50.23,50.6,48.84,49.51,2100040,4.13881345248402,4.16930043192697,4.02428128646864,4.07948743843289,25486775.4758771,0.0,1.0
2019-08-05,48.79,50.03,48.02,50.03,1639080,4.02016142438175,4.12233400413649,3.95671554824373,4.12233400413649,19892413.4526012,0.0,1.0
2019-08-06,50.05,50.22,48.99,49.21,1264143,4.12398194897124,4.13798948006665,4.03664087272929,4.05476826591158,15342054.8229566,0.0,1.0
2019-08-07,50.19,50.67,49.27,49.83,783678,4.13551756281451,4.1750682388486,4.05971210041584,4.10585455578895,9510973.71068381,0.0,1.0
2019-08-08,50.67,50.76,49.76,50.21,607862,4.1750682388486,4.182483990605,4.10008674886731,4.13716550764927,7377212.96466621,0.0,1.0
2019-08-09,50.8,50.86,50.11,50.5,939279,4.1857798802745,4.19072371477877,4.1289257834755,4.1610607077532,11399398.5744111,0.0,1.0
2019-08-12,50.96,51.28,50.68,50.7,749900,4.19896343895253,4.22533055630859,4.17589221126598,4.17754015610074,9101032.80383243,0.0,1.0
2019-08-13,50.39,51.05,50.12,50.92,1129353,4.15199701116205,4.20637919070893,4.12974975589288,4.19566754928303,13706199.0933545,0.0,1.0
2019-08-14,49.38,50.47,49.32,50.26,923658,4.06877579700699,4.15858879050107,4.06383196250273,4.14128536973615,11209816.9856277,0.0,1.0
2019-08-15,50.08,50.2,49.05,49.12,1317540,4.15858879050107,4.16855346012687,4.07305870954627,4.07887143349466,15866537.0691892,0.39,1.0
2019-08-16,50.66,50.885,50.16,50.2,1215111,4.20675136035911,4.22543511590748,4.16523190358493,4.16855346012687,14633031.0462525,0.0,1.0
2019-08-19,50.99,51.08,50.47,50.87,975205,4.23415420183006,4.24162770404941,4.19097396678492,4.22418953220426,11743951.8212416,0.0,1.0
2019-08-20,50.49,51.22,50.4,51.1,1381752,4.19263474505589,4.25325315194618,4.18516124283654,4.24328848232038,16639813.0822794,0.0,1.0
2019-08-21,50.6,50.93,50.27,50.56,861794,4.20176902554621,4.22917186701716,4.17436618407525,4.19844746900427,10378194.5496948,0.0,1.0
2019-08-22,50.73,51.07,50.4,50.6,1181979,4.21256408430749,4.24079731491393,4.18516124283654,4.20176902554621,14234037.3867232,0.0,1.0
2019-08-23,50.36,51.07,50.24,50.76,1418799,4.1818396862946,4.24079731491393,4.1718750166688,4.21505525171394,17085953.3124069,0.0,1.0
2019-08-26,50.65,50.86,50.08,50.67,724751,4.20592097122362,4.22335914306878,4.15858879050107,4.20758174949459,8727847.81291799,0.0,1.0
2019-08-27,50.39,51.28,50.37,50.94,836135,4.18433085370105,4.25823548675908,4.18267007543009,4.23000225615264,10069194.8421654,0.0,1.0
2019-08-28,50.58,50.65,50.23,50.55,527681,4.20010824727524,4.20592097122362,4.17104462753332,4.19761707986879,6354623.12127665,0.0,1.0
2019-08-29,51.05,51.14,50.56,50.85,1163748,4.23913653664296,4.24661003886231,4.19844746900427,4.22252875393329,14014489.7165891,0.0,1.0
2019-08-30,51.0,51.32,50.76,51.31,801115,4.23498459096554,4.26155704330101,4.21505525171394,4.26072665416553,9647464.85433728,0.0,1.0
2019-09-03,51.31,51.4,50.82,50.82,924827,4.26072665416553,4.26820015638488,4.22003758652684,4.22003758652684,11137272.400145,0.0,1.0
2019-09-04,51.42,51.73,51.15,51.63,1035437,4.26986093465585,4.29560299785583,4.2474404279978,4.287299106501,12469298.4981937,0.0,1.0
2019-09-05,51.07,51.69,50.9,51.34,1561284,4.24079731491393,4.2922814413139,4.22668069961071,4.26321782157198,18801835.5886971,0.0,1.0
2019-09-06,51.8,52.12,51.52,51.56,1586514,4.30141572180422,4.32798817413969,4.27816482601068,4.28148638255262,19105669.0436629,0.0,1.0
2019-09-09,51.5,51.69,51.19,51.69,800336,4.27650404773972,4.2922814413139,4.25076198453973,4.2922814413139,9638083.71040471,0.0,1.0
2019-09-10,50.78,51.26,49.86,51.23,989297,4.21671602998491,4.25657470848811,4.14032022952043,4.25408354108166,11913655.3903014,0.0,1.0
2019-09-11,50.99,51.01,50.37,50.73,1021352,4.23415420183006,4.23581498010103,4.18267007543009,4.21256408430749,12299679.2269613,0.0,1.0
2019-09-12,51.11,51.65,50.65,51.32,1079358,4.24411887145586,4.28895988477197,4.20592097122362,4.26155704330101,12998219.194807,0.0,1.0
2019-09-13,50.77,51.31,50.4,50.82,1270468,4.21588564084943,4.26072665416553,4.18516124283654,4.22003758652684,15299670.3077088,0.0,1.0
2019-09-16,51.57,51.65,50.63,50.75,869834,4.2823167716881,4.28895988477197,4.20426019295266,4.21422486257846,10475016.6257124,0.0,1.0
2019-09-17,52.18,52.29,51.61,51.61,1470808,4.33297050895259,4.34210478944291,4.28563832823003,4.28563832823003,17712274.1272827,0.0,1.0
2019-09-18,51.87,52.43,51.52,52.37,1590071,4.3072284457526,4.35373023733968,4.27816482601068,4.34874790252677,19148504.382518,0.0,1.0
2019-09-19,51.5,52.1,51.47,51.94,1351317,4.27650404773972,4.32632739586872,4.27401288033327,4.31304116970099,16273298.1713842,0.0,1.0
2019-09-20,51.12,51.79,51.1,51.59,1951223,4.24494926059135,4.30058533266874,4.24328848232038,4.28397754995907,23497694.2330059,0.0,1.0
2019-09-23,51.14,51.38,50.8,50.8,925035,4.24661003886231,4.26653937811392,4.21837680825587,4.21837680825587,11139777.2498728,0.0,1.0
2019-09-24,51.31,51.6,51.03,51.2,764072,4.26072665416553,4.28480793909455,4.23747575837199,4.25159237367521,9201372.7943968,0.0,1.0
2019-09-25,51.64,51.78,51.2,51.2,946734,4.28812949563648,4.29975494353325,4.25159237367521,4.25159237367521,11401088.4721996,0.0,1.0
2019-09-26,52.14,52.33,51.63,51.86,631211,4.32964895241066,4.34542634598484,4.287299106501,4.30639805661712,7601387.98820529,0.0,1.0
2019-09-27,51.82,52.27,51.38,52.13,501566,4.30307650007519,4.34044401117194,4.26653937811392,4.32881856327517,6040132.01242084,0.0,1.0
2019-09-30,52.14,52.27,51.7,51.73,892860,4.32964895241066,4.34044401117194,4.29311183044938,4.29560299785583,10752308.3076007,0.0,1.0
2019-10-01,51.94,52.35,51.43,52.1,977200,4.31304116970099,4.34708712425581,4.27069132379133,4.32632739586872,11767976.7020445,0.0,1.0
2019-10-02,51.94,52.03,51.36,51.87,1042606,4.31304116970099,4.32051467192034,4.26487859984295,4.3072284457526,12555631.5159761,0.0,1.0
2019-10-03,52.73,52.73,51.7,51.71,1038354,4.37864191140418,4.37864191140418,4.29311183044938,4.29394221958487,12504426.607117,0.0,1.0
2019-10-04,53.32,53.34,52.73,52.73,778549,4.4276348703977,4.42929564866867,4.37864191140418,4.37864191140418,9375712.74396239,0.0,1.0
2019-10-07,53.38,53.64,52.91,53.04,1248565,4.4326172052106,4.45420732273317,4.39358891584288,4.40438397460417,15035902.4058414,0.0,1.0
2019-10-08,53.29,53.63,52.81,53.37,893057,4.42514370299125,4.45337693359769,4.38528502448805,4.43178681607512,10754680.6893141,0.0,1.0
2019-10-09,53.06,53.81,52.99,53.54,1780334,4.40604475287513,4.46832393803639,4.40023202892675,4.44590343137834,21439755.4583071,0.0,1.0
2019-10-10,53.31,53.5,52.76,52.9,615319,4.42680448126222,4.4425818748364,4.38113307881063,4.3927585267074,7410007.83496246,0.0,1.0
2019-10-11,53.55,53.93,53.07,53.46,1367657,4.44673382051382,4.47828860766219,4.40687514201062,4.43926031829447,16470073.3855793,0.0,1.0
2019-10-14,53.75,53.79,53.33,53.56,533374,4.46334160322349,4.46666315976542,4.42846525953319,4.4475642096493,6423181.34002895,0.0,1.0
2019-10-15,53.6,53.85,53.21,53.68,907677,4.45088576619124,4.47164549457832,4.41850058990738,4.45752887927511,10930742.7230676,0.0,1.0
2019-10-16,53.93,53.98,53.08,53.49,518762,4.47828860766219,4.48244055333961,4.4077055311461,4.44175148570092,6247215.64664963,0.0,1.0
2019-10-17,54.03,54.23,53.85,53.94,711820,4.48659249901703,4.50320028172669,4.47164549457832,4.47911899679768,8572125.64065628,0.0,1.0
2019-10-18,54.48,54.61,53.91,54.02,678950,4.52396001011378,4.53475506887507,4.47662782939122,4.48576210988154,8176287.12838019,0.0,1.0
2019-10-21,54.8,54.82,54.23,54.42,495018,4.55053246244925,4.55219324072022,4.50320028172669,4.51897767530088,5961277.41618161,0.0,1.0
2019-10-22,54.85,55.06,54.7,54.91,605842,4.55468440812667,4.57212257997182,4.54222857109442,4.55966674293957,7295880.61923869,0.0,1.0
2019-10-23,54.7,54.88,54.04,54.87,877068,4.54222857109442,4.55717557553312,4.48742288815251,4.55634518639763,10562132.4090348,0.0,1.0
2019-10-24,54.5,54.75,54.15,54.64,758986,4.52562078838475,4.54638051677183,4.49655716864283,4.53724623628152,9140124.4015329,0.0,1.0
2019-10-25,54.29,54.57,54.13,54.41,589122,4.5081826165396,4.53143351233313,4.49489639037186,4.5181472861654,7094529.23727165,0.0,1.0
2019-10-28,54.03,54.26,53.79,54.16,659637,4.48659249901703,4.50569144913315,4.46666315976542,4.49738755777831,7943709.42264278,0.0,1.0
2019-10-29,53.98,54.23,53.69,53.83,539888,4.48244055333961,4.50320028172669,4.45835926841059,4.46998471630736,6501626.48967806,0.0,1.0
2019-10-30,54.6,54.61,53.9,54.13,717483,4.53392467973958,4.53475506887507,4.47579744025574,4.49489639037186,8640322.58300553,0.0,1.0
2019-10-31,54.88,54.93,54.39,54.69,1020400,4.55717557553312,4.56132752121054,4.51648650789443,4.54139818195893,12288214.7224378,0.0,1.0
2019-11-01,55.23,55.49,54.34,54.79,1522685,4.58623919527504,4.60782931279761,4.51233456221701,4.54970207331377,18337005.3259851,0.0,1.0
2019-11-04,54.77,55.09,54.34,54.97,1198620,4.5480412950428,4.57461374737827,4.51233456221701,4.56464907775247,14434437.4074955,0.0,1.0
2019-11-05,53.63,54.56,53.22,54.43,907777,4.45337693359769,4.53060312319765,4.41933097904287,4.51980806443636,10931946.9777444,0.0,1.0
2019-11-06,53.55,54.12,53.4,53.56,699400,4.44673382051382,4.49406600123638,4.43427798348157,4.4475642096493,8422557.20979322,0.0,1.0
2019-11-07,52.96,53.54,52.41,53.25,890552,4.3977408615203,4.44590343137834,4.35206945906871,4.42182214644932,10724514.1096594,0.0,1.0
2019-11-08,53.17,53.38,52.86,52.98,643878,4.41517903336545,4.4326172052106,4.38943697016546,4.39940163979126,7753930.92812015,0.0,1.0
2019-11-11,53.3,53.61,52.94,53.21,690005,4.42597409212673,4.45171615532672,4.39608008324933,4.41850058990738,8309417.48290445,0.0,1.0
2019-11-12,52.82,53.71,52.71,53.3,718490,4.38611541362353,4.46002004668156,4.37698113313321,4.42597409212673,8652449.42760126,0.0,1.0
2019-11-13,53.64,53.78,52.94,52.94,733288,4.45420732273317,4.46583277062994,4.39608008324933,4.39608008324933,8830655.03467951,0.0,1.0
2019-11-14,53.82,53.87,53.46,53.58,739763,4.50153950345573,4.50572153569602,4.47142887132559,4.4814657487023,8844539.65791829,0.39,1.0
2019-11-15,54.22,54.27,53.7,53.97,663865,4.5349957613781,4.5391777936184,4.49150262607902,4.51408560017662,7937110.0203767,0.0,1.0
2019-11-18,54.6,54.99,54.32,54.37,475552,4.56677920640436,4.59939905787868,4.5433598258587,4.547541858099,5685656.78927219,0.0,1.0
2019-11-19,54.69,54.95,54.27,54.63,1146312,4.5743068644369,4.59605343208644,4.5391777936184,4.56928842574854,13705202.8073148,0.0,1.0
2019-11-20,54.59,55.12,54.38,54.8,827252,4.5659427999563,4.61027234170345,4.54837826454705,4.58350733536555,9890550.24527075,0.0,1.0
2019-11-21,53.5,54.39,53.47,54.39,508299,4.47477449711783,4.54921467099511,4.47226527777365,4.54921467099511,6077176.96556898,0.0,1.0
2019-11-22,53.23,53.72,53.01,53.55,632974,4.45219152302022,4.49317543897513,4.43379058116292,4.47895652935812,7567780.01255967,0.0,1.0
2019-11-25,53.19,53.6,53.06,53.4,647896,4.44884589722799,4.48313856159842,4.43797261340321,4.46641043263723,7746186.09771863,0.0,1.0
2019-11-26,53.62,53.66,53.3,53.37,1321657,4.48481137449454,4.48815700028678,4.45804636815664,4.46390121329305,15801611.8008948,0.0,1.0
2019-11-27,53.74,53.8,53.36,53.58,1092007,4.49484825187125,4.49986669055961,4.463064806845,4.4814657487023,13055937.1288161,0.0,1.0
2019-11-29,53.77,54.01,53.67,53.81,500016,4.49735747121543,4.51743122596886,4.48899340673484,4.50070309700767,5978146.16518219,0.0,1.0
2019-12-02,52.35,53.85,52.32,53.66,811012,4.378587755591,4.50404872279991,4.37607853624682,4.48815700028678,9696386.27107279,0.0,1.0
2019-12-03,52.9,53.02,52.22,52.5,2098115,4.42459011023426,4.43462698761098,4.36771447176622,4.39113385231189,25084873.5667683,0.0,1.0
2019-12-04,52.81,53.38,52.44,52.82,1475500,4.41706245220173,4.46473761974111,4.38611541362353,4.41789885864979,17640944.8232183,0.0,1.0
2019-12-05,52.69,52.9,52.39,52.74,2104351,4.40702557482502,4.42459011023426,4.38193338138323,4.41120760706531,25159430.6199147,0.0,1.0
2019-12-06,52.61,53.09,52.59,52.71,918505,4.40033432324054,4.44048183274739,4.39866151034442,4.40869838772113,10981562.8768893,0.0,1.0
2019-12-09,52.65,52.72,52.16,52.63,1000059,4.40367994903278,4.40953479416919,4.36269603307787,4.40200713613666,11956615.1399274,0.0,1.0
2019-12-10,52.12,52.74,52.09,52.59,878193,4.35935040728563,4.41120760706531,4.35684118794145,4.39866151034442,10499596.2433999,0.0,1.0
2019-12-11,51.53,52.45,51.15,52.3,1225024,4.31000242685012,4.38695182007159,4.27821898182387,4.3744057233507,14646276.3748683,0.0,1.0
2019-12-12,51.0,51.79,50.79,51.6,1377986,4.26567288510298,4.33174899449967,4.24810834969373,4.31585727198654,16475076.2407098,0.0,1.0
2019-12-13,51.15,51.23,50.53,51.08,1602689,4.27821898182387,4.28491023340834,4.22636178204418,4.27236413668745,19161605.0272985,0.0,1.0
2019-12-16,51.37,51.54,50.57,51.25,1529432,4.29661992368117,4.31083883329818,4.22970740783642,4.28658304630446,18285750.9473835,0.0,1.0
2019-12-17,50.46,51.67,50.34,51.39,1349535,4.22050693690777,4.32171211712296,4.21047005953105,4.29829273657729,16134918.6526614,0.0,1.0
2019-12-18,50.45,50.74,50.12,50.47,933118,4.21967053045971,4.24392631745343,4.19206911767375,4.22134334335583,11156274.5859382,0.0,1.0
2019-12-19,50.71,50.75,50.24,50.37,1226580,4.24141709810925,4.24476272390149,4.20210599505046,4.21297927887523,14664879.7704257,0.0,1.0
2019-12-20,50.71,50.98,50.51,50.92,2903016,4.24141709810925,4.26400007220686,4.22468896914806,4.2589816335185,34708197.2734124,0.0,1.0
2019-12-23,50.47,50.97,50.43,50.9,985257,4.22134334335583,4.2631636657588,4.21799771756359,4.25730882062238,11779643.7639374,0.0,1.0
2019-12-24,50.76,50.88,50.43,50.56,261589,4.24559913034955,4.25563600772626,4.21799771756359,4.22887100138836,3127534.47330454,0.0,1.0
2019-12-26,50.83,51.05,50.56,50.76,824888,4.25145397548597,4.26985491734327,4.22887100138836,4.24559913034955,9862286.47464241,0.0,1.0
2019-12-27,51.25,51.25,50.9,50.97,768315,4.28658304630446,4.28658304630446,4.25730882062238,4.2631636657588,9185904.79285054,0.0,1.0
2019-12-30,51.14,51.46,50.96,51.2,1143108,4.27738257537581,4.30414758171371,4.26232725931074,4.28240101406416,13666896.0725038,0.0,1.0
2019-12-31,51.65,51.67,51.02,51.02,1400708,4.32003930422684,4.32171211712296,4.26734569799909,4.26734569799909,16746738.4218505,0.0,1.0
2020-01-02,50.58,51.78,50.35,51.69,880534,4.23054381428448,4.33091258805161,4.21130646597911,4.32338493001907,10527585.0281042,0.0,1.0
2020-01-03,51.38,51.61,50.29,50.41,1101557,4.29745633012923,4.3166936784346,4.20628802729076,4.21632490466747,13170116.0668451,0.0,1.0
2020-01-06,51.7,51.85,50.96,51.3,2153234,4.32422133646713,4.33676743318803,4.26232725931074,4.29076507854476,25743871.3557965,0.0,1.0
2020-01-07,51.03,51.71,50.89,51.46,1583455,4.26818210444715,4.32505774291519,4.25647241417432,4.30414758171371,18931645.0593352,0.0,1.0
2020-01-08,51.26,51.55,51.0,51.07,1267119,4.28741945275252,4.31167523974624,4.26567288510298,4.27152773023939,15149560.3954263,0.0,1.0
2020-01-09,51.03,51.51,50.93,51.21,931317,4.26818210444715,4.308329613954,4.25981803996656,4.28323742051222,11134741.9924942,0.0,1.0
2020-01-10,51.52,51.58,50.95,51.21,754478,4.30916602040207,4.31418445909042,4.26149085286268,4.28323742051222,9020470.86976082,0.0,1.0
2020-01-13,51.9,52.04,51.45,51.64,1173676,4.34094946542832,4.35265915570115,4.30331117526565,4.31920289777878,14032364.3214745,0.0,1.0
2020-01-14,51.35,51.72,50.96,51.72,1004480,4.29494711078505,4.32589414936325,4.26232725931074,4.32589414936325,12009472.2168935,0.0,1.0
2020-01-15,52.14,52.31,51.54,51.55,1003361,4.36102322018175,4.37524212979876,4.31083883329818,4.31167523974624,11996093.553893,0.0,1.0
2020-01-16,52.63,52.64,51.95,52.24,548684,4.40200713613666,4.40284354258472,4.34513149766862,4.36938728466234,6560016.38046947,0.0,1.0
2020-01-17,52.75,52.9,52.43,52.6,726040,4.41204401351337,4.42459011023426,4.38527900717547,4.39949791679248,8680468.70853909,0.0,1.0
2020-01-21,53.3,53.32,52.73,52.86,982764,4.45804636815664,4.45971918105276,4.41037120061725,4.42124448444202,11749837.6809524,0.0,1.0
2020-01-22,53.0,53.62,52.89,53.5,1034555,4.43295417471486,4.48481137449454,4.4237537037862,4.47477449711783,12369046.2023616,0.0,1.0
2020-01-23,53.81,53.84,52.8,53.13,792082,4.50070309700767,4.50321231635185,4.41622604575367,4.44382745853963,9470060.89967089,0.0,1.0
2020-01-24,54.02,54.13,53.68,53.9,877269,4.51826763241692,4.52746810334557,4.4898298131829,4.5082307550402,10488548.982799,0.0,1.0
2020-01-27,53.58,54.14,53.5,53.81,1390660,4.4814657487023,4.52830450979363,4.47477449711783,4.50070309700767,16626605.4407704,0.0,1.0
2020-01-28,53.26,53.71,53.16,53.25,1017523,4.4547007423644,4.49233903252707,4.44633667788381,4.45386433591634,12165413.1476486,0.0,1.0
2020-01-29,53.05,53.63,53.01,53.49,678425,4.43713620695515,4.4856477809426,4.43379058116292,4.47393809066977,8111188.06620934,0.0,1.0
2020-01-30,53.17,53.43,52.755,52.96,1844460,4.44717308433187,4.46891965198141,4.4124622167374,4.42960854892262,22052197.2813509,0.0,1.0
2020-01-31,52.71,53.61,52.43,53.04,1464626,4.40869838772113,4.48397496804648,4.38527900717547,4.43629980050709,17510936.2606919,0.0,1.0
2020-02-03,52.77,53.07,52.46,52.86,1216714,4.41371682640949,4.43880901985127,4.38778822651965,4.42124448444202,14546922.7649185,0.0,1.0
2020-02-04,53.22,53.55,52.76,52.91,861491,4.45135511657216,4.47895652935812,4.41288041996143,4.42542651668232,10299908.6389015,0.0,1.0
2020-02-05,53.35,53.695,52.97,53.19,639801,4.46222840039694,4.49108442285499,4.43044495537068,4.44884589722799,7649403.00836319,0.0,1.0
2020-02-06,53.49,53.68,53.33,53.53,896369,4.47393809066977,4.4898298131829,4.46055558750082,4.47728371646201,10716906.8588569,0.0,1.0
2020-02-07,53.37,53.72,53.18,53.59,423251,4.46390121329305,4.49317543897513,4.44800949077993,4.48230215515036,5060350.75389493,0.0,1.0
2020-02-10,53.94,53.94,53.42,53.72,378121,4.51157638083244,4.51157638083244,4.46808324553335,4.49317543897513,4520780.5472722,0.0,1.0
2020-02-11,54.13,54.23,53.87,53.93,531293,4.52746810334557,4.53583216782616,4.50572153569602,4.51073997438438,6352091.15415935,0.0,1.0
2020-02-12,54.09,54.46,53.71,54.02,558048,4.52412247755333,4.55506951613153,4.49233903252707,4.51826763241692,6671971.51928657,0.0,1.0
2020-02-13,54.13,54.3,53.46,53.67,857819,4.56176076771601,4.57608737644521,4.50529707448915,4.52299464997816,10178907.8459826,0.41,1.0
2020-02-14,54.8,54.81,54.19,54.36,922478,4.61822446094286,4.61906720263281,4.56681721785572,4.58114382658493,10946153.619757,0.0,1.0
2020-02-18,54.87,54.99,54.37,54.97,898154,4.62412365277253,4.63423655305197,4.58198656827488,4.63255106967206,10657524.2533689,0.0,1.0
2020-02-19,54.27,54.95,54.27,54.9,1128606,4.57355915137535,4.63086558629216,4.57355915137535,4.62665187784239,13392075.0979204,0.0,1.0
2020-02-20,55.16,55.18,54.05,54.32,606165,4.64856316178117,4.65024864516108,4.55501883419638,4.57777285982511,7192773.3874629,0.0,1.0
2020-02-21,55.49,55.68,55.09,55.09,966819,4.67637363754962,4.69238572965873,4.6426639699515,4.6426639699515,11472305.3519974,0.0,1.0
2020-02-24,54.81,55.58,54.68,54.98,1236087,4.61906720263281,4.6839583127592,4.60811156066342,4.63339381136202,14667448.1010762,0.0,1.0
2020-02-25,53.59,54.94,53.49,54.94,2564311,4.51625271645854,4.6300228446022,4.50782529955901,4.6300228446022,30428196.8077642,0.0,1.0
2020-02-26,52.86,54.01,52.85,53.7,1207981,4.45473257309196,4.55164786743657,4.45388983140201,4.52552287504802,14333941.401039,0.0,1.0
2020-02-27,49.53,52.47,49.43,52.38,2360656,4.17409959033759,4.42186564718379,4.16567217343806,4.41428097197422,28011620.0271454,0.0,1.0
2020-02-28,47.84,48.38,46.31,48.36,2704362,4.03167624473552,4.07718429599299,3.9027367661727,4.07549881261308,32090046.4785429,0.0,1.0
2020-03-02,49.49,49.52,47.61,47.95,2417927,4.17072862357778,4.17325684864764,4.0122931858666,4.040946403325,28691199.5552828,0.0,1.0
2020-03-03,49.53,51.01,49.12,49.48,2484428,4.17409959033759,4.29882536045064,4.13954718104951,4.16988588188782,29480302.5603056,0.0,1.0
2020-03-04,51.29,51.39,50.01,50.27,1071207,4.32242212776933,4.33084954466886,4.21455119145534,4.23646247539412,12710976.7176659,0.0,1.0
2020-03-05,50.41,50.76,49.68,50.39,1042252,4.24826085905346,4.27775681820182,4.18674071568689,4.24657537567355,12367395.7563204,0.0,1.0
2020-03-06,49.81,50.1,48.19,49.08,2637022,4.19769635765628,4.22213586666491,4.06117220388388,4.1361762142897,31290987.8725333,0.0,1.0
2020-03-09,47.19,48.15,46.35,47.29,1897445,3.97689803488857,4.05780123712406,3.90610773293251,3.9853254517881,22515143.401837,0.0,1.0
2020-03-10,49.16,49.21,46.6,48.21,2309387,4.14291814780933,4.14713185625909,3.92717627518134,4.06285768726378,27403260.424064,0.0,1.0
2020-03-11,46.01,47.83,45.7,47.77,2005488,3.87745451547411,4.03083350304557,3.85132952308556,4.02577705290585,23797185.1150696,0.0,1.0
2020-03-12,43.25,45.3,40.9,42.97,2913336,3.64485780904706,3.81761985548744,3.44681351190808,3.62126104172837,34569738.6842487,0.0,1.0
2020-03-13,46.05,46.16,41.92,45.47,2070721,3.88082548223392,3.8900956408234,3.5327731642833,3.83194646421664,24571241.9913069,0.0,1.0
2020-03-16,35.51,41.86,35.44,41.63,2384102,2.99257574102338,3.52771671414358,2.9866765491937,3.50833365527466,28289831.0172924,0.0,1.0
2020-03-17,37.35,37.97,34.75,36.53,2024315,3.14764021197474,3.19989019675183,2.92852737258694,3.07853539339859,24020586.9026453,0.0,1.0
2020-03-18,31.2,37.23,30.0,31.38,2299371,2.6293540726536,3.1375273116953,2.52822506985923,2.64452342307276,27284410.2458967,0.0,1.0
2020-03-19,31.19,34.28,29.05,30.81,1553874,2.62851133096365,2.88891851315915,2.44816460931369,2.59648714674543,18438318.8647819,0.0,1.0
2020-03-20,28.31,31.84,27.83,31.57,1908517,2.38580172425716,2.6832895408106,2.34535012313941,2.66053551518186,22646524.1099709,0.0,1.0
2020-03-23,25.29,28.24,24.78,28.24,1832000,2.13129373389133,2.37990253242749,2.08831390770372,2.37990253242749,21738570.9267807,0.0,1.0
2020-03-24,26.33,27.07,24.53,26.57,2213229,2.21893886964645,2.28130175470298,2.0672453654549,2.23916467020533,26262246.5031157,0.0,1.0
2020-03-25,30.51,31.6,26.14,26.32,1820599,2.57120489604684,2.66306374025172,2.20292677753734,2.2180961279565,21603286.2940644,0.0,1.0
2020-03-26,33.01,33.37,30.42,30.65,1914857,2.78189031853511,2.81222901937342,2.56362022083726,2.58300327970618,22721754.7538987,0.0,1.0
2020-03-27,34.98,35.64,31.56,31.9,1962781,2.94791043145586,3.00353138299277,2.65969277349191,2.68834599095032,23290422.4793873,0.0,1.0
2020-03-30,34.78,35.33,32.82,35.0,1658381,2.9310555976568,2.97740639060422,2.765878226426,2.94959591483577,19678402.2882781,0.0,1.0
2020-03-31,35.15,35.33,33.67,34.45,3086589,2.96223704018507,2.97740639060422,2.83751127007201,2.90324512188835,36625564.3549787,0.0,1.0
2020-04-01,32.32,33.32,30.43,33.29,2222237,2.72374114192834,2.80801531092365,2.56446296252721,2.80548708585379,26369135.7208605,0.0,1.0
2020-04-02,31.22,33.66,30.4,32.37,2135208,2.63103955603351,2.83666852838206,2.56193473745735,2.72795485037811,25336446.8075489,0.0,1.0
2020-04-03,30.64,31.86,29.96,31.16,1678732,2.58216053801623,2.6849750241905,2.52485410309942,2.62598310589379,19919887.9088736,0.0,1.0
2020-04-06,35.52,35.93,31.97,32.24,3599307,2.99341848271333,3.02797089200141,2.69424518277999,2.71699920840872,42709492.6346934,0.0,1.0
2020-04-07,34.46,37.52,34.32,37.2,2879420,2.9040878635783,3.16196682070394,2.89228947991896,3.13499908662545,34167290.3373313,0.0,1.0
2020-04-08,36.54,36.87,33.99,34.85,2205841,3.07937813508854,3.10718861085699,2.86447900415051,2.93695478948647,26174580.2574787,0.0,1.0
2020-04-09,39.97,41.16,37.12,37.41,1917876,3.36843853474245,3.46872479584686,3.12825715310582,3.15269666211446,22757578.3050057,0.0,1.0
2020-04-13,38.35,40.28,38.25,39.96,1237793,3.23191438097005,3.39456352713099,3.22348696407052,3.36759579305249,14687691.5519502,0.0,1.0
2020-04-14,39.49,39.91,38.22,39.38,1379534,3.3279869336247,3.36338208460273,3.22095873900066,3.31871677503522,16369594.8170882,0.0,1.0
2020-04-15,37.48,38.71,36.46,38.02,1278748,3.15859585394413,3.26225308180836,3.07263620156892,3.2041039052016,15173664.8992789,0.0,1.0
2020-04-16,36.15,37.9,35.98,37.48,1778239,3.04651120918037,3.19399100492216,3.03218460045117,3.15859585394413,21100641.1715435,0.0,1.0
2020-04-17,39.15,39.46,37.24,37.36,1729690,3.2993337161663,3.32545870855484,3.13837005338526,3.1484829536647,20524557.1759516,0.0,1.0
2020-04-20,36.72,38.55,36.72,38.25,1811763,3.0945474855077,3.24876921476911,3.0945474855077,3.22348696407052,21498438.0338521,0.0,1.0
2020-04-21,35.75,36.56,35.33,35.34,1184495,3.01280154158225,3.08106361846845,2.97740639060422,2.97824913229417,14055255.7696054,0.0,1.0
2020-04-22,36.94,37.33,36.0,36.48,1258021,3.11308780268667,3.14595472859484,3.03387008383108,3.07432168494882,14927717.6505893,0.0,1.0
2020-04-23,35.14,37.01,34.7,37.0,2648286,2.96139429849511,3.11898699451634,2.92431366413718,3.11814425282638,31424646.858843,0.0,1.0
2020-04-24,35.09,35.73,34.41,35.46,1358534,2.95718059004535,3.01111605820234,2.89987415512854,2.98836203257361,16120408.1416174,0.0,1.0
2020-04-27,36.57,36.66,35.39,35.61,1263091,3.0819063601584,3.08949103536798,2.98246284074394,3.00100315792291,14987878.4336672,0.0,1.0
2020-04-28,37.21,38.32,36.41,37.67,1841732,3.1358418283154,3.22938615590019,3.06842249311915,3.17460794605324,21854051.1518131,0.0,1.0
2020-04-29,38.01,38.79,37.2,38.27,1717771,3.20326116351165,3.26899501532798,3.13499908662545,3.22517244745043,20383125.9385737,0.0,1.0
2020-04-30,37.67,37.84,36.53,37.34,940044,3.17460794605324,3.18893455478244,3.07853539339859,3.14679747028479,11154592.3407722,0.0,1.0
2020-05-01,36.47,36.65,35.85,36.41,1035940,3.07347894325887,3.08864829367803,3.02122895848178,3.06842249311915,12292497.3612932,0.0,1.0
2020-05-04,36.41,36.53,35.3,36.03,1652121,3.06842249311915,3.07853539339859,2.97487816553436,3.03639830890094,19604120.9269235,0.0,1.0
2020-05-05,36.59,37.14,36.46,36.71,873980,3.08359184353831,3.12994263648573,3.07263620156892,3.09370474381774,10370674.7918056,0.0,1.0
2020-05-06,36.03,37.17,36.01,36.85,773597,3.03639830890094,3.13247086155559,3.03471282552103,3.10550312747709,9179526.88495893,0.0,1.0
2020-05-07,37.14,37.83,36.44,36.51,2304031,3.12994263648573,3.18809181309249,3.07095071818901,3.07684991001868,27339705.9557868,0.0,1.0
2020-05-08,37.84,38.35,37.18,37.66,1134965,3.18893455478244,3.23191438097005,3.13331360324554,3.17376520436329,13467531.1964594,0.0,1.0
2020-05-11,36.93,37.87,36.65,37.23,1002856,3.11224506099671,3.1914627798523,3.08864829367803,3.1375273116953,11899921.5531373,0.0,1.0
2020-05-12,35.4,37.09,35.11,37.09,1273347,2.98330558243389,3.12572892803596,2.95886607342525,3.12572892803596,15109576.4595543,0.0,1.0
2020-05-13,34.28,35.12,33.94,35.01,1619125,2.88891851315915,2.95970881511521,2.86026529570074,2.95043865652572,19212589.3295981,0.0,1.0
2020-05-14,33.55,33.6,31.66,33.2,1638967,2.86195077908065,2.86621598143397,2.70072613012499,2.83209436260738,19213238.4847176,0.41,1.0
2020-05-15,33.61,33.76,32.05,33.21,4282879,2.86706902190464,2.87986462896461,2.73399470848092,2.83294740307804,50207219.3205775,0.0,1.0
2020-05-18,36.49,36.99,34.91,35.14,1520630,3.11274467745612,3.15539670098937,2.97796428309107,2.99758421391636,17826000.6681137,0.0,1.0
2020-05-19,35.22,36.21,35.19,36.13,1467202,3.00440853768168,3.08885954427751,3.00184941626969,3.08203522051219,17199676.3395814,0.0,1.0
2020-05-20,35.87,36.1,35.32,35.79,1254605,3.0598561682749,3.07947609910019,3.01293894238833,3.05303184450958,14707449.9176122,0.0,1.0
2020-05-21,35.78,36.7,35.5,35.65,662515,3.05217880403892,3.13065852734008,3.0282936708603,3.04108927792027,7766513.11143098,0.0,1.0
2020-05-22,35.9,35.93,35.39,35.79,697255,3.06241528968689,3.06497441109889,3.01891022568299,3.05303184450958,8173762.25370116,0.0,1.0
2020-05-26,37.57,37.92,36.92,37.4,1145585,3.20487304828793,3.2347294647612,3.14942541769471,3.19037136028662,13429433.1792619,0.0,1.0
2020-05-27,37.33,38.91,36.75,38.86,1467386,3.18440007699197,3.31918047135702,3.13492372969341,3.3149152690037,17201833.3298571,0.0,1.0
2020-05-28,37.18,37.88,36.62,37.88,1035201,3.171604469932,3.23131730287854,3.12383420357476,3.23131730287854,12135426.5782155,0.0,1.0
2020-05-29,36.87,37.47,36.29,36.62,1413413,3.14516021534139,3.19634264358128,3.09568386804282,3.12383420357476,16569120.0899104,0.0,1.0
2020-06-01,37.95,38.09,36.86,36.93,794802,3.23728858617319,3.2492311527625,3.14430717487072,3.15027845816538,9317283.6146979,0.0,1.0
2020-06-02,37.69,38.44,37.39,38.4,1157612,3.21510953393591,3.27908756923577,3.18951831981596,3.27567540735311,13570422.9729891,0.0,1.0
2020-06-03,40.14,40.35,37.78,38.29,1197725,3.4241044492488,3.44201829913276,3.22278689817189,3.2662919621758,14040658.5758642,0.0,1.0
2020-06-04,40.0,40.04,38.85,40.04,960750,3.41216188265949,3.41557404454215,3.31406222853303,3.41557404454215,11262654.3879117,0.0,1.0
2020-06-05,42.21,43.09,41.33,41.89,1549980,3.60068382667643,3.67575138809494,3.52561626525792,3.57338653161515,18170064.0626338,0.0,1.0
2020-06-08,43.82,43.85,42.46,42.85,1428706,3.73802334245347,3.74058246386547,3.62200983844305,3.65527841679898,16748396.4610313,0.0,1.0
2020-06-09,42.74,42.88,41.62,42.33,1121284,3.64589497162167,3.65783753821098,3.5503544389072,3.61092031232441,13144558.0668178,0.0,1.0
2020-06-10,41.35,42.49,41.09,42.29,952563,3.52732234619925,3.62456895985505,3.50514329396196,3.60750815044175,11166680.0434164,0.0,1.0
2020-06-11,39.0,39.85,38.39,39.02,1491433,3.326857835593,3.39936627559952,3.27482236688245,3.32856391653433,17483730.8578989,0.0,1.0
2020-06-12,39.43,40.34,38.17,39.72,1801739,3.36353857583159,3.4411652586621,3.25605547652782,3.38827674948088,21121377.7301292,0.0,1.0
2020-06-15,39.14,39.76,37.82,37.93,1008506,3.33880040218231,3.39168891136353,3.22619906005455,3.23558250523186,11822487.146641,0.0,1.0
2020-06-16,40.51,41.16,39.67,40.81,911113,3.4556669466634,3.51111457725662,3.38401154712755,3.48125816078335,10680771.0927228,0.0,1.0
2020-06-17,39.13,40.84,38.93,40.75,856743,3.33794736171165,3.48381728219534,3.32088655229835,3.47613991795936,10043403.9118008,0.0,1.0
2020-06-18,38.97,39.22,38.51,38.95,977754,3.32429871418101,3.34562472594763,3.28505885253043,3.32259263323968,11461988.4240419,0.0,1.0
2020-06-19,38.15,39.89,38.11,39.54,3587475,3.25434939558649,3.40277843748218,3.25093723370383,3.37292202100891,42055155.920139,0.0,1.0
2020-06-22,38.06,38.37,37.18,38.13,781044,3.24667203135051,3.27311628594112,3.171604469932,3.25264331464516,9156001.7004966,0.0,1.0
2020-06-23,37.57,38.51,37.34,38.4,693539,3.20487304828793,3.28505885253043,3.18525311746264,3.27567540735311,8130200.42835066,0.0,1.0
2020-06-24,36.2,37.23,35.53,36.97,956862,3.08800650380684,3.17586967228532,3.03085279227229,3.15369062004804,11217076.2455644,0.0,1.0
2020-06-25,37.12,37.17,35.79,35.79,911261,3.16648622710801,3.17075142946133,3.05303184450958,3.05303184450958,10682506.0631619,0.0,1.0
2020-06-26,36.39,37.18,36.14,36.95,1031189,3.10421427274947,3.171604469932,3.08288826098285,3.15198453910671,12088394.8119868,0.0,1.0
2020-06-29,37.18,37.18,36.06,36.77,911506,3.171604469932,3.171604469932,3.07606393721753,3.13662981063474,10685378.1426051,0.0,1.0
2020-06-30,37.64,37.87,36.8,37.23,1046289,3.21084433158258,3.23046426240787,3.13918893204673,3.17586967228532,12265408.6878728,0.0,1.0
2020-07-01,38.81,39.07,37.8,37.92,857970,3.31065006665037,3.33282911888766,3.22449297911322,3.2347294647612,10057787.7545632,0.0,1.0
2020-07-02,39.06,39.86,38.63,39.59,961912,3.33197607841699,3.40021931607018,3.2952953381784,3.37718722336223,11276276.2504137,0.0,1.0
2020-07-06,38.61,39.95,38.57,39.94,889638,3.29358925723707,3.40789668030617,3.29017709535442,3.4070436398355,10429024.5374478,0.0,1.0
2020-07-07,38.0,38.38,37.67,37.99,975234,3.24155378852652,3.27396932641178,3.21340345299458,3.24070074805585,11432447.0354834,0.0,1.0
2020-07-08,37.42,38.01,37.1,37.96,720654,3.19207744122795,3.24240682899718,3.16478014616668,3.23814162664386,8448063.42468502,0.0,1.0
2020-07-09,36.76,37.22,36.13,37.22,570944,3.13577677016407,3.17501663181466,3.08203522051219,3.17501663181466,6693047.04330145,0.0,1.0
2020-07-10,37.19,37.38,36.73,36.73,694734,3.17245751040266,3.1886652793453,3.13321764875208,3.13321764875208,8144209.14236946,0.0,1.0
2020-07-13,37.3,37.81,37.01,37.33,1041499,3.18184095557998,3.22534601958389,3.15710278193069,3.18440007699197,12209256.6040652,0.0,1.0
2020-07-14,37.86,37.99,36.94,37.27,1235638,3.22961122193721,3.24070074805585,3.15113149863604,3.17928183416798,14485104.0776169,0.0,1.0
2020-07-15,38.18,38.71,37.97,38.53,1131056,3.25690851699849,3.30211966194372,3.23899466711452,3.28676493347176,13259113.0068945,0.0,1.0
2020-07-16,37.63,38.31,37.51,38.03,1461696,3.20999129111192,3.26799804311713,3.19975480546394,3.24411290993851,17135130.7501358,0.0,1.0
2020-07-17,37.18,37.61,36.71,37.56,1371415,3.171604469932,3.20828521017059,3.13151156781075,3.20402000781726,16076787.0594826,0.0,1.0
2020-07-20,35.98,37.05,35.26,36.87,1344985,3.06923961345221,3.16051494381335,3.00782069956434,3.14516021534139,15766954.162816,0.0,1.0
2020-07-21,35.95,36.58,35.7,36.13,984192,3.06668049204022,3.12042204169211,3.0453544802736,3.08203522051219,11537459.6381448,0.0,1.0
2020-07-22,36.76,36.82,35.48,35.76,1196790,3.13577677016407,3.14089501298806,3.02658758991897,3.05047272309759,14029697.7828872,0.0,1.0
2020-07-23,36.16,36.99,35.69,36.59,699805,3.08459434192418,3.15539670098937,3.04450143980293,3.12127508216277,8203655.32545673,0.0,1.0
2020-07-24,35.65,36.31,35.43,36.27,650444,3.04108927792027,3.09738994898415,3.02232238756564,3.09397778710149,7625007.51568134,0.0,1.0
2020-07-27,35.76,35.81,34.98,35.53,871645,3.05047272309759,3.05473792545091,2.98393556638573,3.03085279227229,10218096.6785858,0.0,1.0
2020-07-28,36.99,37.23,35.44,35.6,763471,3.15539670098937,3.17586967228532,3.02317542803631,3.03682407556695,8949997.4063943,0.0,1.0
2020-07-29,37.77,37.94,36.14,37.23,1558001,3.22193385770123,3.23643554570253,3.08288826098285,3.17586967228532,18264092.4267716,0.0,1.0
2020-07-30,38.3,38.59,36.88,37.13,1117041,3.26714500264646,3.29188317629575,3.14601325581205,3.16733926757867,13094818.3399712,0.0,1.0
2020-07-31,38.82,38.96,37.21,38.09,2984703,3.31150310712104,3.32344567371035,3.17416359134399,3.2492311527625,34988996.4502349,0.0,1.0
2020-08-03,37.37,38.6,36.97,38.6,1887222,3.18781223887463,3.29273621676641,3.15369062004804,3.29273621676641,22123475.554789,0.0,1.0
2020-08-04,36.55,37.98,35.92,37.26,2050393,3.11786292028011,3.23984770758519,3.06412137062822,3.17842879369732,24036292.1867223,0.0,1.0
2020-08-05,36.64,36.95,36.16,36.4,1108176,3.12554028451609,3.15198453910671,3.08459434192418,3.10506731322014,12990895.9552209,0.0,1.0
2020-08-06,37.0,37.1,36.23,36.23,777561,3.15624974146003,3.16478014616668,3.09056562521883,3.09056562521883,9115171.28131045,0.0,1.0
2020-08-07,37.03,37.23,36.66,36.83,820307,3.15880886287203,3.17586967228532,3.12724636545742,3.14174805345873,9616272.94611988,0.0,1.0
2020-08-10,37.61,37.87,36.9,37.1,663138,3.20828521017059,3.23046426240787,3.14771933675338,3.16478014616668,7773816.39915794,0.0,1.0
2020-08-11,37.26,38.275,36.91,37.96,1037667,3.17842879369732,3.2650124014698,3.14857237722405,3.23814162664386,12164334.9370192,0.0,1.0
2020-08-12,37.45,37.63,37.06,37.31,756575,3.19463656263995,3.20999129111192,3.16136798428402,3.18269399605064,8869157.16214863,0.0,1.0
2020-08-13,36.22,37.31,36.08,36.92,513828,3.12468724404543,3.2187211782257,3.11260949103145,3.18507600911533,5956068.1458491,0.41,1.0
2020-08-14,36.61,36.99,35.86,36.15,762387,3.1583324131558,3.19111488562232,3.09363016486662,3.11864836753844,8837254.73409285,0.0,1.0
2020-08-17,36.73,36.85,36.22,36.57,456057,3.16868477288207,3.17903713260834,3.12468724404543,3.15488162658038,5286412.12699873,0.0,1.0
2020-08-18,35.6,36.6,35.54,36.6,1166069,3.07120005212637,3.15746971651195,3.06602387226324,3.15746971651195,13516558.9005701,0.0,1.0
2020-08-19,35.17,35.61,34.43,35.44,1395886,3.03410409644058,3.07206274877023,2.97026454479525,3.05739690582468,16180496.469318,0.0,1.0
2020-08-20,35.61,35.965,35.08,35.1,590718,3.07206274877023,3.10268847962711,3.02633982664588,3.02806521993359,6847343.20235505,0.0,1.0
2020-08-21,35.17,35.75,34.6,35.66,515978,3.03410409644058,3.08414050178421,2.9849303877408,3.07637623198951,5980990.00007576,0.0,1.0
2020-08-24,35.81,35.84,34.4099,35.16,624081,3.08931668164734,3.09190477157891,2.9685305245411,3.03324139979672,7234072.42215228,0.0,1.0
2020-08-25,36.06,36.1,35.48,35.8,629816,3.11088409774374,3.11433488431916,3.06084769240011,3.08845398500349,7300550.01935686,0.0,1.0
2020-08-26,35.28,35.9,34.94,35.9,872668,3.04359375952299,3.09708095144205,3.0142620736319,3.09708095144205,10115583.574079,0.0,1.0
2020-08-27,36.12,36.31,35.47,35.48,1012487,3.11606027760687,3.13245151384013,3.05998499575625,3.06084769240011,11736303.9164591,0.0,1.0
2020-08-28,36.38,36.39,35.66,36.18,888662,3.13849039034712,3.13935308699098,3.07637623198951,3.12123645747001,10300978.9864051,0.0,1.0
2020-08-31,36.03,36.24,35.69,36.21,1005182,3.10829600781217,3.12641263733314,3.07896432192108,3.12382454740157,11651627.5698889,0.0,1.0
2020-09-01,36.0,36.03,35.36,35.73,1184167,3.1057079178806,3.10829600781217,3.05049533267384,3.0824151084965,13726342.955358,0.0,1.0
2020-09-02,36.68,36.92,35.93,36.24,1470105,3.16437128966279,3.18507600911533,3.09966904137361,3.12641263733314,17040810.4687824,0.0,1.0
2020-09-03,37.06,38.09,36.775,36.9,1226943,3.19715376212931,3.28601151644645,3.17256690777942,3.18335061582762,14222183.5304276,0.0,1.0
2020-09-04,37.45,37.74,36.62,36.98,1210403,3.23079893123968,3.2558171339115,3.15919510979966,3.19025218897846,14030459.1262839,0.0,1.0
2020-09-08,36.8,37.26,36.64,37.26,1278451,3.17472364938906,3.21440769500642,3.16092050308737,3.21440769500642,14819241.6083377,0.0,1.0
2020-09-09,36.07,37.16,35.81,36.6,1693163,3.11174679438759,3.20578072856787,3.08931668164734,3.15746971651195,19626400.6827777,0.0,1.0
2020-09-10,35.6,36.12,35.35,36.09,1084401,3.07120005212637,3.11606027760687,3.04963263602998,3.11347218767531,12569899.3698804,0.0,1.0
2020-09-11,34.98,35.64,34.8,35.64,1170663,3.01771286020732,3.0746508387018,3.00218432061792,3.0746508387018,13569810.5276944,0.0,1.0
2020-09-14,37.48,37.845,35.45,35.47,3299095,3.23338702117125,3.26487544867198,3.05825960246854,3.05998499575625,38241657.9859993,0.0,1.0
2020-09-15,36.57,37.98,36.54,37.42,1676538,3.15488162658038,3.27652185336404,3.15229353664881,3.22821084130812,19433690.9960251,0.0,1.0
2020-09-16,37.18,37.56,36.34,36.55,1438516,3.20750612185558,3.2402885943221,3.1350396037717,3.15315623329267,16674644.6766121,0.0,1.0
2020-09-17,36.37,37.21,36.25,36.81,1709385,3.13762769370326,3.21009421178715,3.127275333977,3.17558634603292,19814438.9708079,0.0,1.0
2020-09-18,34.93,36.16,34.82,36.0,4085494,3.01339937698804,3.11951106418229,3.00390971390563,3.1057079178806,47357249.2613436,0.0,1.0
2020-09-21,33.12,34.38,32.845,34.12,2136081,2.85725128445015,2.96595106157598,2.83352712674412,2.94352094883573,24760511.3015513,0.0,1.0
2020-09-22,34.75,35.105,33.2,33.2,3746680,2.99787083739864,3.02849656825552,2.864152857601,2.864152857601,43429866.4157849,0.0,1.0
2020-09-23,33.45,35.0,33.4,34.69,1399827,2.88572027369739,3.01943825349503,2.88140679047812,2.9926946575355,16226178.8076935,0.0,1.0
2020-09-24,33.28,33.85,33.07,33.39,936207,2.87105443075185,2.92022813945162,2.85293780123088,2.88054409383426,10852099.7116174,0.0,1.0
2020-09-25,33.89,33.9,32.91,33.1,737949,2.92367892602705,2.9245416226709,2.83913465492918,2.85552589116244,8553980.18823652,0.0,1.0
2020-09-28,34.54,35.13,34.3,34.5,1115114,2.97975420787767,3.03065330986516,2.95904948842513,2.97630342130224,12925910.9553982,0.0,1.0
2020-09-29,33.36,34.63,33.14,34.37,1074678,2.87795600390269,2.98751847767237,2.85897667773787,2.96508836493212,12457194.6309754,0.0,1.0
2020-09-30,33.72,33.97,33.4,33.72,1304294,2.9090130830815,2.93058049917789,2.88140679047812,2.9090130830815,15118802.2961421,0.0,1.0
2020-10-01,35.19,35.21,33.75,33.88,976133,3.03582948972829,3.037554883016,2.91160117301307,2.92281622938319,11314904.3403865,0.0,1.0
2020-10-02,36.25,36.49,34.37,34.65,1307654,3.127275333977,3.14798005342953,2.96508836493212,2.98924387096008,15157749.9380963,0.0,1.0
2020-10-05,36.5,36.63,35.5,36.47,2057624,3.14884275007339,3.16005780644351,3.06257308568782,3.14625466014182,23851072.2703601,0.0,1.0
2020-10-06,36.75,37.2,36.24,36.88,1469351,3.17041016616978,3.20923151514329,3.12641263733314,3.18162522253991,17032070.4324629,0.0,1.0
2020-10-07,36.29,36.95,36.2,36.95,2129967,3.13072612055242,3.1876640990469,3.12296185075772,3.1876640990469,24689640.5030667,0.0,1.0
2020-10-08,36.74,36.92,36.17,36.32,1816510,3.16954746952593,3.18507600911533,3.12037376082615,3.13331421048399,21056184.8471013,0.0,1.0
2020-10-09,36.76,37.05,36.21,37.05,907679,3.17127286281364,3.19629106548545,3.12382454740157,3.19629106548545,10521415.6849299,0.0,1.0
2020-10-12,36.67,36.85,36.3,36.63,1200709,3.16350859301894,3.17903713260834,3.13158881719627,3.16005780644351,13918090.5426219,0.0,1.0
2020-10-13,35.52,36.58,35.19,36.22,610899,3.06429847897553,3.15574432322424,3.03582948972829,3.12468724404543,7081272.47684258,0.0,1.0
2020-10-14,35.41,35.81,35.04,35.55,495150,3.05480881589312,3.08931668164734,3.02288904007045,3.0668865689071,5739560.98620001,0.0,1.0
2020-10-15,35.24,35.7,35.11,35.24,622105,3.04014297294757,3.07982701856493,3.02892791657744,3.04014297294757,7211167.49938395,0.0,1.0
2020-10-16,34.39,35.34,34.25,35.1,580750,2.96681375821983,3.04876993938613,2.95473600520585,3.02806521993359,6731798.5312242,0.0,1.0
2020-10-19,33.05,34.66,33.02,34.57,882473,2.85121240794316,2.99010656760394,2.8486243180116,2.98234229780924,10229238.8209126,0.0,1.0
2020-10-20,33.72,34.23,33.36,33.42,974512,2.9090130830815,2.95301061191814,2.87795600390269,2.88313218376583,11296114.4214556,0.0,1.0
2020-10-21,33.99,34.22,33.25,33.5,3019541,2.9323058924656,2.95214791527428,2.86846634082028,2.89003375691667,35001190.992288,0.0,1.0
2020-10-22,34.07,34.4,33.64,34.04,1506590,2.93920746561645,2.96767645486369,2.90211150993065,2.93661937568488,17463728.5392287,0.0,1.0
2020-10-23,33.85,34.55,33.75,34.4,1458316,2.92022813945162,2.98061690452152,2.91160117301307,2.96767645486369,16904157.5666995,0.0,1.0
2020-10-26,33.26,33.7,32.67,33.58,2160837,2.86932903746413,2.90728768979379,2.81842993547665,2.89693533006752,25047471.9635212,0.0,1.0
2020-10-27,31.93,33.72,31.92,33.18,1775338,2.75459038383132,2.9090130830815,2.75372768718747,2.86242746431329,20578937.1344408,0.0,1.0
2020-10-28,30.2,31.23,29.68,31.2,4454892,2.60534386444428,2.69420161876142,2.56048363896379,2.69161352882986,51639148.3811665,0.0,1.0
2020-10-29,30.84,30.95,29.69,30.23,2458647,2.66055644965105,2.67004611273346,2.56134633560764,2.60793195437585,28499554.4785171,0.0,1.0
2020-10-30,31.9,32.31,30.81,30.92,3220536,2.75200229389976,2.78737285629784,2.65796835971948,2.6674580228019,37331036.6156773,0.0,1.0
2020-11-02,32.12,32.75,31.79,32.15,8388583,2.77098162006458,2.82533150862749,2.74251263081734,2.77356970999615,97236764.0438266,0.0,1.0
2020-11-03,26.96,27.13,24.64,24.75,3556603,2.3965712766312,2.41168318750016,2.1903381400665,2.20011643533465,40009666.2323286,0.82,1.0
2020-11-04,26.68,27.085,26.18,27.0,1821395,2.37168107049408,2.40768297579956,2.32723427382065,2.40012702036507,20489609.3343092,0.0,1.0
2020-11-05,26.55,26.78,26.27,26.71,1809799,2.36012490335899,2.38057042982877,2.33523469722187,2.37434787829449,20359161.2382945,0.0,1.0
2020-11-06,25.86,26.74,25.63,26.47,1760973,2.29878832394966,2.37701468609489,2.27834279747988,2.35301341589124,19809897.8081451,0.0,1.0
2020-11-09,28.78,30.97,28.13,28.17,2630840,2.55835761652247,2.75303458595209,2.50057678084702,2.50413252458089,29595383.659818,0.0,1.0
2020-11-10,29.81,30.32,28.57,28.72,2273503,2.64991801766973,2.69525375027663,2.53968996191963,2.55302400092166,25575555.1598528,0.0,1.0
2020-11-11,30.45,30.47,29.35,30.0,2325339,2.70680991741172,2.70858778927866,2.60902696473018,2.66680780040564,26158679.2979191,0.0,1.0
2020-11-12,29.84,30.4,29.18,30.14,1959306,2.65258482547014,2.70236523774438,2.59391505386122,2.6792529034742,22041025.9753475,0.0,1.0
2020-11-13,31.09,31.27,29.99,29.99,1750215,2.76370181715371,2.77970266395614,2.66591886447217,2.66591886447217,19688876.713205,0.0,1.0
2020-11-16,32.2,32.57,31.34,32.26,1591281,2.86237370576872,2.89526433530705,2.78592521549042,2.86770732136953,17900963.8387658,0.0,1.0
2020-11-17,32.29,32.56,31.61,31.76,1015401,2.87037412916993,2.89437539937358,2.80992648569407,2.8232605246961,11422656.7041564,0.0,1.0
2020-11-18,31.32,32.54,31.32,32.18,953860,2.78414734362348,2.89259752750665,2.78414734362348,2.86059583390178,10730357.0942186,0.0,1.0
2020-11-19,30.84,31.66,30.5,31.11,1196111,2.74147841881699,2.81437116536142,2.71125459707906,2.76547968902065,13455536.613678,0.0,1.0
2020-11-20,30.64,31.05,30.44,30.85,1624021,2.72369970014762,2.76014607341983,2.70592098147825,2.74236735475046,18269269.3461409,0.0,1.0
2020-11-23,30.95,31.37,30.71,30.97,2019020,2.75125671408515,2.78859202329083,2.7299222516819,2.75303458595209,22712772.9230381,0.0,1.0
2020-11-24,31.7,32.15,31.36,31.53,1794262,2.81792690909529,2.85792902610137,2.78770308735736,2.80281499822632,20184379.2386585,0.0,1.0
2020-11-25,31.5,31.715,31.12,31.58,1481892,2.80014819042592,2.81926031299549,2.76636862495411,2.80725967789367,16670402.7164004,0.0,1.0
2020-11-27,30.78,31.7,30.7,31.62,507858,2.73614480321618,2.81792690909529,2.72903331574843,2.81081542162754,5713100.13330641,0.0,1.0
2020-11-30,30.35,31.03,30.22,30.67,1621981,2.69792055807704,2.7583682015529,2.68636439094194,2.72636650794803,18246320.5607088,0.0,1.0
2020-12-01,39.2,39.37,37.37,37.83,1659533,2.81209548937174,2.82429080144299,2.68081654178117,2.71381562150339,23133529.3719112,0.0,0.807
2020-12-02,40.6,42.91,40.25,42.76,5310411,2.91252747113501,3.07824024104442,2.88741947569419,3.06747967156978,74025975.2866742,0.0,1.0
2020-12-03,41.22,41.49,40.125,40.24,1634135,2.95700449163018,2.97637351668452,2.87845233446533,2.88670210439588,22779486.7713797,0.0,1.0
2020-12-04,41.28,42.0,40.54,41.72,1570360,2.96130871942003,3.01295945289829,2.90822324334516,2.99287305654563,21890477.1309004,0.0,1.0
2020-12-07,42.13,43.05,40.91,41.12,1932640,3.02228527977631,3.08828343922075,2.93476598138259,2.94983077864709,26940581.600565,0.0,1.0
2020-12-08,41.39,42.18,41.22,41.97,1344794,2.96919980370143,3.02587213626785,2.95700449163018,3.01080733900336,18746136.1106829,0.0,1.0
2020-12-09,41.0,41.82,40.44,41.69,983975,2.94122232306738,3.00004676952872,2.90104953036207,2.99072094265071,13716397.6635151,0.0,1.0
2020-12-10,40.78,41.01,40.18,40.5,1572520,2.92544015450458,2.94193969436569,2.88239787660603,2.90535375815192,21920587.0614912,0.0,1.0
2020-12-11,40.58,40.96,40.29,40.34,818409,2.91109272853839,2.93835283787414,2.89028896088743,2.89387581737898,11408443.6041564,0.0,1.0
2020-12-14,40.34,40.5,39.39,39.43,4017264,2.89387581737898,2.90535375815192,2.82572554403961,2.82859502923285,55999787.1321156,0.0,1.0
2020-12-15,5.04,6.48,4.88,5.65,97216521,3.36065497376275,4.32084210912354,3.25396751427822,3.76740091304753,145796361.026435,0.0,9.295
2020-12-16,4.62,5.09,4.61,4.97,39232513,3.08060039261586,3.39399480485167,3.07393242639807,3.31397921023827,58837300.1881266,0.0,1.0
2020-12-17,4.65,4.68,4.4,4.61,21873617,3.10060429126921,3.12060818992255,2.93390513582462,3.07393242639807,32804030.9227479,0.0,1.0
2020-12-18,4.52,4.66,4.47,4.65,39961348,3.01392073043802,3.10727225748699,2.98058089934911,3.10060429126921,59930339.6190348,0.0,1.0
2020-12-21,4.84,4.88,4.46,4.54,16641672,3.22729564940709,3.25396751427822,2.97391293313132,3.02725666287359,24957642.9400875,0.0,1.0
2020-12-22,5.08,5.14,4.95,4.99,14404299,3.38732683863388,3.42733463594058,3.3006432778027,3.32731514267383,21602237.5182169,0.0,1.0
2020-12-23,5.0,5.19,4.97,5.09,11468475,3.33398310889162,3.4606744670295,3.31397921023827,3.39399480485167,17199359.7829185,0.0,1.0
2020-12-24,4.99,5.03,4.89,5.02,3520094,3.32731514267383,3.35398700754497,3.260635480496,3.34731904132718,5279111.92862981,0.0,1.0
2020-12-28,5.08,5.08,4.9,5.0,12259908,3.38732683863388,3.38732683863388,3.26730344671379,3.33398310889162,18386277.9138012,0.0,1.0
2020-12-29,4.97,5.08,4.97,5.03,5740400,3.31397921023827,3.38732683863388,3.31397921023827,3.35398700754497,8608921.83990157,0.0,1.0
2020-12-30,5.08,5.09,4.99,4.99,5988979,3.38732683863388,3.39399480485167,3.32731514267383,3.32731514267383,8981717.66981603,0.0,1.0
2020-12-31,5.28,5.29,5.05,5.1,6381251,3.52068616298955,3.52735412920733,3.36732293998053,3.40066277106945,9570010.99222942,0.0,1.0
2021-01-04,5.06,5.32,5.025,5.27,8887674,3.37399090619832,3.54735802786068,3.35065302443608,3.51401819677177,13328912.7594811,0.0,1.0
2021-01-05,5.03,5.11,5.0,5.06,4820284,3.35398700754497,3.40733073728723,3.33398310889162,3.37399090619832,7229016.82846633,0.0,1.0
2021-01-06,5.07,5.15,5.02,5.03,5598242,3.3806588724161,3.43400260215837,3.34731904132718,3.35398700754497,8395726.39865763,0.0,1.0
2021-01-07,4.94,5.12,4.94,5.08,10336777,3.29397531158492,3.41399870350502,3.29397531158492,3.38732683863388,15502143.6257913,0.0,1.0
2021-01-08,4.87,5.0,4.85,4.99,8214102,3.24729954806044,3.33398310889162,3.23396361562487,3.32731514267383,12318751.6728763,0.0,1.0
2021-01-11,4.82,4.91,4.8,4.88,5804634,3.21395971697152,3.27397141293157,3.20062378453595,3.25396751427822,8705254.06160463,0.0,1.0
2021-01-12,4.78,4.82,4.71,4.82,6571688,3.18728785210039,3.21395971697152,3.1406120885759,3.21395971697152,9855610.81949325,0.0,1.0
2021-01-13,4.88,4.89,4.75,4.78,8606267,3.25396751427822,3.260635480496,3.16728395344704,3.18728785210039,12906884.5265703,0.0,1.0
2021-01-14,4.92,5.02,4.87,5.0,8422895,3.28063937914935,3.34731904132718,3.24729954806044,3.33398310889162,12631880.1339101,0.0,1.0
2021-01-15,4.89,4.92,4.785,4.91,3740565,3.260635480496,3.28063937914935,3.19062183520928,3.27397141293157,5609753.97569359,0.0,1.0
2021-01-19,4.85,4.895,4.76,4.87,2867100,3.23396361562487,3.26396946360489,3.17395191966482,3.24729954806044,4299811.82621103,0.0,1.0
2021-01-20,4.79,4.94,4.74,4.94,5645043,3.19395581831817,3.29397531158492,3.16061598722925,3.29397531158492,8465914.21675903,0.0,1.0
2021-01-21,4.77,4.8,4.71,4.8,4865683,3.1806198858826,3.20062378453595,3.1406120885759,3.20062378453595,7297102.05643123,0.0,1.0
2021-01-22,4.81,4.82,4.66,4.75,4037135,3.20729175075374,3.21395971697152,3.10727225748699,3.16728395344704,6054522.27582242,0.0,1.0
2021-01-25,4.78,4.84,4.68,4.81,8148280,3.18728785210039,3.22729564940709,3.12060818992255,3.20729175075374,12220037.9154124,0.0,1.0
2021-01-26,4.73,4.86,4.72,4.81,4984197,3.15394802101147,3.24063158184265,3.14728005479369,3.20729175075374,7474838.40980976,0.0,1.0
2021-01-27,4.62,4.6999,4.555,4.69,5523811,3.08060039261586,3.13387744269594,3.03725861220026,3.12727615614034,8284101.65796608,0.0,1.0
2021-01-28,4.72,4.82,4.6,4.6,5191926,3.14728005479369,3.21395971697152,3.06726446018029,3.06726446018029,7786371.18189547,0.0,1.0
2021-01-29,4.59,4.73,4.5,4.73,4147577,3.06059649396251,3.15394802101147,3.00058479800246,3.15394802101147,6220152.98898568,0.0,1.0
2021-02-01,4.72,4.74,4.5599,4.64,5646348,3.14728005479369,3.16061598722925,3.04052591564698,3.09393632505142,8467871.33525269,0.0,1.0
2021-02-02,4.88,4.94,4.68,4.75,5650094,3.25396751427822,3.29397531158492,3.12060818992255,3.16728395344704,8473489.24013951,0.0,1.0
2021-02-03,4.79,4.89,4.72,4.86,9640843,3.19395581831817,3.260635480496,3.14728005479369,3.24063158184265,14458446.0765386,0.0,1.0
2021-02-04,4.82,4.92,4.79,4.82,6024214,3.21395971697152,3.28063937914935,3.19395581831817,3.21395971697152,9034559.86914515,0.0,1.0
2021-02-05,4.83,4.89,4.7658,4.87,4566404,3.2206276831893,3.260635480496,3.17781934007113,3.24729954806044,6848271.04825691,0.0,1.0
2021-02-08,4.9,4.93,4.85,4.88,3425572,3.26730344671379,3.28730734536714,3.23396361562487,3.25396751427822,5137356.56138166,0.0,1.0
2021-02-09,4.95,4.95,4.86,4.9,2876528,3.3006432778027,3.3006432778027,3.24063158184265,3.26730344671379,4313951.07001052,0.0,1.0
2021-02-10,4.92,5.0,4.89,4.91,5421179,3.28063937914935,3.33398310889162,3.260635480496,3.27397141293157,8130183.6616117,0.0,1.0
2021-02-11,4.9,4.95,4.87,4.92,3139614,3.26730344671379,3.3006432778027,3.24729954806044,3.28063937914935,4708503.15891936,0.0,1.0
2021-02-12,4.9,4.92,4.84,4.85,5238846,3.26730344671379,3.28063937914935,3.22729564940709,3.23396361562487,7856737.46520816,0.0,1.0
2021-02-16,4.89,4.945,4.81,4.92,3799990,3.260635480496,3.29730929469381,3.20729175075374,3.28063937914935,5698874.10326939,0.0,1.0
2021-02-17,4.94,4.98,4.8299,4.89,9445449,3.29397531158492,3.32064717645605,3.22056100352713,3.260635480496,14165412.1984141,0.0,1.0
2021-02-18,4.78,4.94,4.775,4.9,3598603,3.18728785210039,3.29397531158492,3.1839538689915,3.26730344671379,5396852.4771506,0.0,1.0
2021-02-19,4.82,4.86,4.76,4.8,2826241,3.21395971697152,3.24063158184265,3.17395191966482,3.20062378453595,4238535.27101339,0.0,1.0
2021-02-22,4.85,4.89,4.825,4.84,3867658,3.23396361562487,3.260635480496,3.21729370008041,3.22729564940709,5800356.32106997,0.0,1.0
2021-02-23,4.98,5.04,4.825,4.84,5156136,3.32064717645605,3.36065497376275,3.21729370008041,3.22729564940709,7732696.64481617,0.0,1.0
2021-02-24,5.03,5.08,4.97,5.0,3885733,3.35398700754497,3.38732683863388,3.31397921023827,3.33398310889162,5827463.53698806,0.0,1.0
2021-02-25,4.9,5.05,4.85,5.01,3579261,3.26730344671379,3.36732293998053,3.23396361562487,3.3406510751094,5367845.13162984,0.0,1.0
2021-02-26,4.76,4.89,4.76,4.81,4860674,3.17395191966482,3.260635480496,3.17395191966482,3.20729175075374,7289590.02077238,0.0,1.0
2021-03-01,4.85,4.9698,4.81,4.85,4119994,3.23396361562487,3.31384585091391,3.20729175075374,3.23396361562487,6178786.55265547,0.0,1.0
2021-03-02,4.8,4.89,4.77,4.88,3047333,3.20062378453595,3.260635480496,3.1806198858826,3.25396751427822,4570108.63653279,0.0,1.0
2021-03-03,4.82,4.86,4.75,4.82,3096036,3.21395971697152,3.24063158184265,3.16728395344704,3.21395971697152,4643148.89859966,0.0,1.0
2021-03-04,4.77,4.875,4.68,4.83,3599729,3.1806198858826,3.25063353116933,3.12060818992255,3.2206276831893,5398541.1479735,0.0,1.0
2021-03-05,4.82,4.82,4.6,4.79,2733967,3.21395971697152,3.21395971697152,3.06726446018029,3.19395581831817,4100151.24658041,0.0,1.0
2021-03-08,4.9,4.96,4.77,4.8,3919724,3.26730344671379,3.30731124402049,3.1806198858826,3.20062378453595,5878440.09999065,0.0,1.0
2021-03-09,4.92,5.03,4.9,4.93,3129349,3.28063937914935,3.35398700754497,3.26730344671379,3.28730734536714,4693108.65981015,0.0,1.0
2021-03-10,5.0,5.0156,4.905,4.94,2664899,3.33398310889162,3.34438513619136,3.27063742982268,3.29397531158492,3996569.43805865,0.0,1.0
2021-03-11,5.09,5.1,4.98,5.01,2320778,3.39399480485167,3.40066277106945,3.32064717645605,3.3406510751094,3480488.53908492,0.0,1.0
2021-03-12,5.3,5.3,4.97,5.06,4547505,3.53402209542512,3.53402209542512,3.31397921023827,3.37399090619832,6819928.07322862,0.0,1.0
2021-03-15,5.65,5.79,5.37,5.37,7334331,3.76740091304753,3.86075244009649,3.5806978589496,3.5806978589496,10999352.3669025,0.0,1.0
2021-03-16,5.72,5.865,5.64,5.7,4090849,3.81407667657201,3.91076218672987,3.76073294682975,3.80074074413645,6135077.57296347,0.0,1.0
2021-03-17,5.7,5.77,5.535,5.72,4922102,3.80074074413645,3.84741650766093,3.69071930154302,3.81407667657201,7381714.06278712,0.0,1.0
2021-03-18,5.66,5.81,5.655,5.71,3899374,3.77406887926531,3.87408837253206,3.77073489615642,3.80740871035423,5847921.04915065,0.0,1.0
2021-03-19,5.54,5.7025,5.46,5.64,5850173,3.69405328465191,3.80240773569089,3.64070955490965,3.76073294682975,8773549.24864165,0.0,1.0
2021-03-22,5.65,5.94,5.622,5.88,4411394,3.76740091304753,3.96077193336324,3.74873060763774,3.92076413605654,6615801.36419252,0.0,1.0
2021-03-23,5.65,5.8,5.61,5.65,6065688,3.76740091304753,3.86742040631428,3.7407290481764,3.76740091304753,9096758.74455245,0.0,1.0
2021-03-24,5.64,5.87,5.61,5.69,3579051,3.76073294682975,3.91409616983876,3.7407290481764,3.79407277791866,5367530.19302166,0.0,1.0
2021-03-25,5.83,5.84,5.51,5.67,3803578,3.88742430496763,3.89409227118541,3.67404938599856,3.7807368454831,5704255.05434623,0.0,1.0
2021-03-26,5.92,6.02,5.82,5.85,5905493,3.94743600092768,4.01411566310551,3.88075633874984,3.90076023740319,8856513.07628141,0.0,1.0
2021-03-29,5.91,5.97,5.775,5.92,3035422,3.94076803470989,3.98077583201659,3.85075049076982,3.94743600092768,4552245.61861852,0.0,1.0
2021-03-30,6.23,6.285,5.8772,5.9,4876661,4.15414295367896,4.19081676787676,3.91889710551556,3.93410006849211,7313565.84710059,0.0,1.0
2021-03-31,6.14,6.32,6.09,6.19,8442718,4.09413125771891,4.21415464963901,4.06079142662999,4.12747108880782,12661608.8388144,0.0,1.0
2021-04-01,6.28,6.28,6.1,6.26,3128793,4.18748278476787,4.18748278476787,4.06745939284777,4.17414685233231,4692274.82235231,0.0,1.0
2021-04-05,6.42,6.4668,6.32,6.35,3601236,4.28083431181684,4.31204039371606,4.21415464963901,4.23415854829236,5400801.20741408,0.0,1.0
2021-04-06,6.4,6.5,6.33,6.38,4446437,4.26749837938127,4.3341780415591,4.22082261585679,4.2541624469457,6668355.61965132,0.0,1.0
2021-04-07,6.42,6.43,6.32,6.36,2106982,4.28083431181684,4.28750227803462,4.21415464963901,4.24082651451014,3159857.04063819,0.0,1.0
2021-04-08,6.22,6.38,6.21,6.36,3163103,4.14747498746117,4.2541624469457,4.14080702124339,4.24082651451014,4743729.7920978,0.0,1.0
2021-04-09,6.23,6.24,6.18,6.2,1973472,4.15414295367896,4.16081091989674,4.12080312259004,4.13413905502561,2959631.07122051,0.0,1.0
2021-04-12,6.26,6.265,6.11,6.23,2149403,4.17414685233231,4.1774808354412,4.07412735906556,4.15414295367896,3223476.13919761,0.0,1.0
2021-04-13,6.23,6.27,6.0,6.22,5561369,4.15414295367896,4.18081481855009,4.00077973066994,4.14747498746117,8340427.67818472,0.0,1.0
2021-04-14,6.2,6.29,6.07,6.09,2012616,4.13413905502561,4.19415075098566,4.04745549419443,4.06079142662999,3018335.62778471,0.0,1.0
2021-04-15,6.34,6.35,6.185,6.25,1841176,4.22749058207457,4.23415854829236,4.12413710569893,4.16747888611452,2761225.74689963,0.0,1.0
2021-04-16,6.38,6.4195,6.31,6.37,1659234,4.2541624469457,4.28050091350595,4.20748668342122,4.24749448072792,2488365.93619038,0.0,1.0
2021-04-19,6.37,6.4,6.31,6.39,2069724,4.24749448072792,4.26749837938127,4.20748668342122,4.26083041316349,3103980.93271696,0.0,1.0
2021-04-20,6.4,6.42,6.32,6.37,4289675,4.26749837938127,4.28083431181684,4.21415464963901,4.24749448072792,6433258.44777015,0.0,1.0
2021-04-21,6.53,6.55,6.33,6.38,2030104,4.35418194021245,4.36751787264802,4.22082261585679,4.2541624469457,3044562.51530757,0.0,1.0
2021-04-22,6.55,6.66,6.53,6.55,5779314,4.36751787264802,4.44086550104364,4.35418194021245,4.36751787264802,8667281.46370443,0.0,1.0
2021-04-23,6.67,6.76,6.55,6.55,3580962,4.44753346726142,4.50754516322147,4.36751787264802,4.36751787264802,5370396.13435607,0.0,1.0
2021-04-26,6.71,6.83,6.65,6.77,3964715,4.47420533213255,4.55422092674595,4.43419753482585,4.51421312943925,5945913.4472311,0.0,1.0
2021-04-27,6.72,6.79,6.6425,6.72,5725839,4.48087329835033,4.52754906187482,4.42919656016251,4.48087329835033,8587084.59669365,0.0,1.0
2021-04-28,6.66,6.76,6.61,6.72,4704848,4.44086550104364,4.50754516322147,4.40752566995472,4.48087329835033,7055896.57525908,0.0,1.0
2021-04-29,6.79,6.82,6.685,6.73,2448582,4.52754906187482,4.54755296052817,4.45753541658809,4.48754126456812,3672157.17660614,0.0,1.0
2021-04-30,6.94,7.03,6.7656,6.78,7043998,4.62756855514157,4.68758025110162,4.51127922430343,4.52088109565703,10563937.7434365,0.0,1.0
2021-05-03,6.85,7.09,6.82,7.05,2476005,4.56755685918152,4.72758804840831,4.54755296052817,4.70091618353718,3713283.65971108,0.0,1.0
2021-05-04,6.9,6.92,6.76,6.88,3087151,4.60089669027043,4.614232622706,4.50754516322147,4.58756075783487,4629823.99605846,0.0,1.0
2021-05-05,6.62,6.91,6.6,6.86,4171600,4.4141936361725,4.60756465648822,4.40085770373694,4.5742248253993,6256180.46605349,0.0,1.0
2021-05-06,6.89,6.9,6.64,6.65,2448327,4.59422872405265,4.60089669027043,4.42752956860807,4.43419753482585,3671774.75115335,0.0,1.0
2021-05-07,6.97,6.97,6.86,6.91,1513141,4.64757245379492,4.64757245379492,4.5742248253993,4.60756465648822,2269269.14531226,0.0,1.0
2021-05-10,6.92,7.01,6.9,7.0,2439824,4.614232622706,4.67424431866605,4.60089669027043,4.66757635244827,3659022.7369375,0.0,1.0
2021-05-11,6.76,6.8699,6.62,6.83,2018314,4.50754516322147,4.58082611195491,4.4141936361725,4.55422092674595,3026880.96201991,0.0,1.0
2021-05-12,6.56,6.76,6.54,6.75,2383911,4.3741858388658,4.50754516322147,4.36084990643024,4.50087719700368,3575169.58265654,0.0,1.0
2021-05-13,6.69,6.7599,6.57,6.57,4306606,4.46086939969699,4.50747848355929,4.38085380508359,4.38085380508359,6458649.9981275,0.0,1.0
2021-05-14,6.74,6.75,6.62,6.72,3644544,4.4942092307859,4.50087719700368,4.4141936361725,4.48087329835033,5465750.54666613,0.0,1.0
2021-05-17,6.68,6.74,6.56,6.73,2448632,4.4542014334792,4.4942092307859,4.3741858388658,4.48754126456812,3672232.16198904,0.0,1.0
2021-05-18,6.68,6.71,6.46,6.65,3118508,4.4542014334792,4.47420533213255,4.30750617668797,4.43419753482585,4676850.32908992,0.0,1.0
2021-05-19,6.62,6.65,6.39,6.58,4403877,4.4141936361725,4.43419753482585,4.26083041316349,4.38752177130137,6604528.06172745,0.0,1.0
2021-05-20,6.79,6.8,6.59,6.61,2248358,4.52754906187482,4.5342170280926,4.39418973751915,4.40752566995472,3371879.71049359,0.0,1.0
2021-05-21,6.84,6.93,6.8,6.82,2130465,4.56088889296373,4.62090058892378,4.5342170280926,4.54755296052817,3195074.67557068,0.0,1.0
2021-05-24,7.02,7.05,6.81,6.86,2616186,4.68091228488383,4.70091618353718,4.54088499431038,4.5742248253993,3923514.17891519,0.0,1.0
2021-05-25,7.0,7.04,6.96,7.03,2685200,4.66757635244827,4.6942482173194,4.64090448757713,4.68758025110162,4027015.00322341,0.0,1.0
2021-05-26,7.0,7.115,7.0,7.01,1784368,4.66757635244827,4.74425796395277,4.66757635244827,4.67424431866605,2676030.35426477,0.0,1.0
2021-05-27,7.0,7.05,6.96,7.01,2145699,4.66757635244827,4.70091618353718,4.64090448757713,4.67424431866605,3217921.22203243,0.0,1.0
2021-05-28,7.05,7.07,6.9,7.0,1774637,4.70091618353718,4.71425211597275,4.60089669027043,4.66757635244827,2661436.69904491,0.0,1.0
2021-06-01,7.17,7.185,7.015,7.05,3845182,4.78093177815058,4.79093372747726,4.67757830177494,4.70091618353718,5766648.89174908,0.0,1.0
2021-06-02,7.2,7.27,7.135,7.19,3347834,4.80093567680393,4.84761144032841,4.75759389638834,4.79426771058615,5020772.28746517,0.0,1.0
2021-06-03,7.11,7.2,7.07,7.19,2368125,4.74092398084388,4.80093567680393,4.71425211597275,4.79426771058615,3551495.19756758,0.0,1.0
2021-06-04,7.15,7.19,7.06,7.15,1486558,4.76759584571501,4.79426771058615,4.70758414975496,4.76759584571501,2229402.41664003,0.0,1.0
2021-06-07,7.28,7.37,7.17,7.19,1927845,4.8542794065462,4.91429110250625,4.78093177815058,4.79426771058615,2891203.90990959,0.0,1.0
2021-06-08,7.42,7.555,7.31,7.31,2442122,4.94763093359516,5.03764847753524,4.87428330519955,4.87428330519955,3662469.06513555,0.0,1.0
2021-06-09,7.6,7.62,7.45,7.47,2486457,5.06765432551526,5.08099025795083,4.96763483224851,4.98097076468408,3728958.60415235,0.0,1.0
2021-06-10,7.61,7.72,7.57,7.68,2636583,5.07432229173304,5.14766992012866,5.04765042686191,5.12099805525753,3954103.71601513,0.0,1.0
2021-06-11,7.68,7.7,7.55,7.62,1627130,5.12099805525753,5.13433398769309,5.03431449442634,5.08099025795083,2440219.3215384,0.0,1.0
2021-06-14,7.69,7.7173,7.61,7.66,1762045,5.12766602147531,5.14586956924986,5.07432229173304,5.10766212282196,2642552.38021555,0.0,1.0
2021-06-15,7.56,7.74,7.55,7.7,1286851,5.04098246064413,5.16100585256422,5.03431449442634,5.13433398769309,1929900.29938666,0.0,1.0
2021-06-16,7.55,7.685,7.51,7.56,1763681,5.03431449442634,5.12433203836642,5.00764262955521,5.04098246064413,2645005.90194402,0.0,1.0
2021-06-17,7.38,7.58,7.31,7.55,3533043,4.92095906872403,5.05431839307969,4.87428330519955,5.03431449442634,5298531.64309305,0.0,1.0
2021-06-18,7.24,7.445,7.225,7.3,2821618,4.82760754167506,4.96430084913962,4.81760559234839,4.86761533898176,4231602.12251053,0.0,1.0
2021-06-21,7.48,7.55,7.28,7.3,1865708,4.98763873090186,5.03431449442634,4.8542794065462,4.86761533898176,2798016.57516533,0.0,1.0
2021-06-22,7.4,7.5,7.36,7.48,1829593,4.9342950011596,5.00097466333743,4.90762313628846,4.98763873090186,2743854.63309718,0.0,1.0
2021-06-23,7.4,7.49,7.38,7.44,1862968,4.9342950011596,4.99430669711964,4.92095906872403,4.96096686603073,2793907.37618245,0.0,1.0
2021-06-24,7.43,7.43,7.31,7.42,2545587,4.95429889981294,4.95429889981294,4.87428330519955,4.94763093359516,3817636.31796905,0.0,1.0
2021-06-25,7.36,7.47,7.345,7.42,22143095,4.90762313628846,4.98097076468408,4.89762118696179,4.94763093359516,33208169.1430067,0.0,1.0
2021-06-28,6.93,7.315,6.76,7.31,6125198,4.62090058892378,4.87761728830844,4.50754516322147,4.87428330519955,9186006.34727919,0.0,1.0
2021-06-29,6.69,6.875,6.68,6.86,4700005,4.46086939969699,4.58422677472598,4.4542014334792,4.5742248253993,7048633.49107145,0.0,1.0
2021-06-30,6.71,6.79,6.6052,6.69,4328403,4.47420533213255,4.52754906187482,4.40432504617018,4.46086939969699,6491339.12594863,0.0,1.0
2021-07-01,6.78,6.925,6.7,6.72,2945576,4.52088109565703,4.61756660581489,4.46753736591477,4.48087329835033,4417502.88437913,0.0,1.0
2021-07-02,6.82,6.88,6.72,6.81,1776047,4.54755296052817,4.58756075783487,4.48087329835033,4.54088499431038,2663551.28684267,0.0,1.0
2021-07-06,7.01,7.04,6.74,6.82,2692828,4.67424431866605,4.6942482173194,4.4942092307859,4.54755296052817,4038454.77323853,0.0,1.0
2021-07-07,6.96,7.035,6.9,6.98,1454661,4.64090448757713,4.69091423421051,4.60089669027043,4.6542404200127,2181566.24147325,0.0,1.0
2021-07-08,6.93,7.03,6.79,6.88,1596157,4.62090058892378,4.68758025110162,4.52754906187482,4.58756075783487,2393768.87624761,0.0,1.0
2021-07-09,7.19,7.21,6.9993,7.04,1576493,4.79426771058615,4.80760364302171,4.66710959481302,4.6942482173194,2364278.62486098,0.0,1.0
2021-07-12,7.29,7.29,7.07,7.11,1835604,4.86094737276398,4.86094737276398,4.71425211597275,4.74092398084388,2752869.37582933,0.0,1.0
2021-07-13,7.06,7.26,6.96,7.26,1772849,4.70758414975496,4.84094347411063,4.64090448757713,4.84094347411063,2658755.22175244,0.0,1.0
2021-07-14,7.15,7.19,7.055,7.07,954812,4.76759584571501,4.79426771058615,4.70425016664607,4.71425211597275,1431938.86833672,0.0,1.0
2021-07-15,7.1,7.19,7.04,7.14,5231338,4.7342560146261,4.79426771058615,4.6942482173194,4.76092787949723,7845477.66011201,0.0,1.0
2021-07-16,7.05,7.2,7.05,7.2,1782151,4.70091618353718,4.80093567680393,4.70091618353718,4.80093567680393,2672705.50238702,0.0,1.0
2021-07-19,6.54,6.91,6.475,6.89,3088313,4.36084990643024,4.60756465648822,4.31750812601465,4.59422872405265,4631566.65635704,0.0,1.0
2021-07-20,6.84,6.94,6.55,6.56,2207103,4.56088889296373,4.62756855514157,4.36751787264802,4.3741858388658,3310009.27106339,0.0,1.0
2021-07-21,6.88,7.02,6.86,6.87,1728905,4.58756075783487,4.68091228488383,4.5742248253993,4.58089279161708,2592852.0684299,0.0,1.0
2021-07-22,6.64,6.9,6.6,6.88,1978411,4.42752956860807,4.60089669027043,4.40085770373694,4.58756075783487,2967038.12734331,0.0,1.0
2021-07-23,6.71,6.765,6.62,6.74,1228818,4.47420533213255,4.51087914633036,4.4141936361725,4.4942092307859,1842867.76487077,0.0,1.0
2021-07-26,6.74,6.78,6.625,6.71,1070137,4.4942092307859,4.52088109565703,4.41752761928139,4.47420533213255,1604892.65399393,0.0,1.0
2021-07-27,6.9,6.9419,6.655,6.7,1305459,4.60089669027043,4.62883546872295,4.43753151793474,4.46753736591477,1957806.85948646,0.0,1.0
2021-07-28,6.88,7.0,6.83,6.93,1351627,4.58756075783487,4.66757635244827,4.55422092674595,4.62090058892378,2027045.36264035,0.0,1.0
2021-07-29,6.9,7.0,6.8,6.83,1072091,4.60089669027043,4.66757635244827,4.5342170280926,4.55422092674595,1607823.08275763,0.0,1.0
2021-07-30,6.96,7.065,6.87,6.93,1678487,4.64090448757713,4.71091813286386,4.58089279161708,4.62090058892378,2517239.80772958,0.0,1.0
2021-08-02,6.96,7.22,6.91,7.01,1736123,4.64090448757713,4.8142716092395,4.60756465648822,4.67424431866605,2603676.95830525,0.0,1.0
2021-08-03,6.79,6.94,6.7,6.94,1131661,4.52754906187482,4.62756855514157,4.46753736591477,4.62756855514157,1697160.66794385,0.0,1.0
2021-08-04,6.67,6.82,6.66,6.73,953640,4.44753346726142,4.54755296052817,4.44086550104364,4.48754126456812,1430181.21096156,0.0,1.0
2021-08-05,6.87,6.88,6.715,6.72,882353,4.58089279161708,4.58756075783487,4.47753931524144,4.48087329835033,1323271.55114673,0.0,1.0
2021-08-06,6.88,6.96,6.835,6.91,844413,4.58756075783487,4.64090448757713,4.55755490985484,4.60756465648822,1266372.64260275,0.0,1.0
2021-08-09,6.74,6.85,6.72,6.83,721536,4.4942092307859,4.56755685918152,4.48087329835033,4.55422092674595,1082093.06471243,0.0,1.0
2021-08-10,6.61,6.77,6.61,6.74,887826,4.40752566995472,4.51421312943925,4.40752566995472,4.4942092307859,1331479.45115888,0.0,1.0
2021-08-11,6.69,6.7362,6.55,6.61,925813,4.46086939969699,4.49167540362314,4.36751787264802,4.40752566995472,1388448.84596279,0.0,1.0
2021-08-12,6.69,6.74,6.601,6.73,1111486,4.46086939969699,4.4942092307859,4.40152450035871,4.48754126456812,1666904.06594398,0.0,1.0
2021-08-13,6.81,6.81,6.625,6.7,989212,4.54088499431038,4.54088499431038,4.41752761928139,4.46753736591477,1483528.81177143,0.0,1.0
2021-08-16,6.59,6.76,6.52,6.6,1385798,4.39418973751915,4.50754516322147,4.34751397399467,4.40085770373694,2078291.87302138,0.0,1.0
2021-08-17,6.49,6.54,6.26,6.51,1998938,4.32751007534132,4.36084990643024,4.17414685233231,4.34084600777689,2997822.62643878,0.0,1.0
2021-08-18,6.56,6.655,6.35,6.435,1529701,4.3741858388658,4.43753151793474,4.23415854829236,4.29083626114351,2294104.30412851,0.0,1.0
2021-08-19,6.44,6.65,6.4,6.47,1516478,4.2941702442524,4.43419753482585,4.26749837938127,4.31417414290575,2274273.66976696,0.0,1.0
2021-08-20,6.58,6.63,6.325,6.46,1240612,4.38752177130137,4.42086160239029,4.2174886327479,4.30750617668797,1860555.31698906,0.0,1.0
2021-08-23,6.53,6.67,6.5,6.6,1150794,4.35418194021245,4.44753346726142,4.3341780415591,4.40085770373694,1725854.57456409,0.0,1.0
2021-08-24,6.78,6.815,6.58,6.65,3336306,4.52088109565703,4.54421897741928,4.38752177130137,4.43419753482585,5003483.65758391,0.0,1.0
2021-08-25,6.84,6.92,6.68,6.78,1602993,4.56088889296373,4.614232622706,4.4542014334792,4.52088109565703,2404020.8777976,0.0,1.0
2021-08-26,6.87,6.88,6.72,6.76,1108453,4.58089279161708,4.58756075783487,4.48087329835033,4.50754516322147,1662355.45261731,0.0,1.0
2021-08-27,7.08,7.13,6.88,6.89,1200314,4.72092008219053,4.75425991327945,4.58756075783487,4.59422872405265,1800120.09778754,0.0,1.0
2021-08-30,7.12,7.13,7.03,7.09,1147201,4.74759194706166,4.75425991327945,4.68758025110162,4.72758804840831,1720466.12494895,0.0,1.0
2021-08-31,7.18,7.3,7.1,7.15,2417985,4.78759974436836,4.86761533898176,4.7342560146261,4.76759584571501,3626270.62139475,0.0,1.0
2021-09-01,7.29,7.35,7.1,7.18,1897149,4.86094737276398,4.90095517007068,4.7342560146261,4.78759974436836,2845168.88364006,0.0,1.0
2021-09-02,7.37,7.38,7.24,7.3,1046138,4.91429110250625,4.92095906872403,4.82760754167506,4.86761533898176,1568901.16990993,0.0,1.0
2021-09-03,7.41,7.41,7.27,7.4,1120542,4.94096296737738,4.94096296737738,4.84761144032841,4.9342950011596,1680485.4184947,0.0,1.0
2021-09-07,7.18,7.41,7.16,7.31,1626777,4.78759974436836,4.94096296737738,4.7742638119328,4.87428330519955,2439689.92473514,0.0,1.0
2021-09-08,7.22,7.335,7.115,7.15,1262953,4.8142716092395,4.890953220744,4.74425796395277,4.76759584571501,1894060.28577611,0.0,1.0
2021-09-09,7.02,7.155,7.02,7.15,921342,4.68091228488383,4.77092982882391,4.68091228488383,4.76759584571501,1381743.65302394,0.0,1.0
2021-09-10,6.85,7.02,6.8,7.01,1826301,4.56755685918152,4.68091228488383,4.5342170280926,4.67424431866605,2738917.59548709,0.0,1.0
2021-09-13,6.87,6.955,6.765,6.89,1286528,4.58089279161708,4.63757050446824,4.51087914633036,4.59422872405265,1929415.89381313,0.0,1.0
2021-09-14,6.85,6.905,6.755,6.87,1036278,4.56755685918152,4.60423067337933,4.50421118011258,4.58089279161708,1554114.05240219,0.0,1.0
2021-09-15,6.87,6.92,6.785,6.85,866425,4.58089279161708,4.614232622706,4.52421507876593,4.56755685918152,1299384.20757033,0.0,1.0
2021-09-16,6.9,6.99,6.78,6.88,998260,4.60089669027043,4.66090838623048,4.52088109565703,4.58756075783487,1497098.16666089,0.0,1.0
2021-09-17,6.71,6.96,6.71,6.91,4658755,4.47420533213255,4.64090448757713,4.47420533213255,4.60756465648822,6986770.55017955,0.0,1.0
2021-09-20,6.75,6.79,6.53,6.66,1425238,4.50087719700368,4.52754906187482,4.35418194021245,4.44086550104364,2137440.34305234,0.0,1.0
2021-09-21,6.75,6.865,6.75,6.76,1063025,4.50087719700368,4.57755880850819,4.50087719700368,4.50754516322147,1594226.73313034,0.0,1.0
2021-09-22,6.87,6.96,6.81,6.81,849786,4.58089279161708,4.64090448757713,4.54088499431038,4.54088499431038,1274430.57184911,0.0,1.0
2021-09-23,6.98,7.035,6.88,6.9,878738,4.6542404200127,4.69091423421051,4.58756075783487,4.60089669027043,1317850.10796311,0.0,1.0
2021-09-24,6.85,6.98,6.85,6.92,535870,4.56755685918152,4.6542404200127,4.56755685918152,4.614232622706,803648.34268484,0.0,1.0
2021-09-27,6.84,7.02,6.84,6.89,1201777,4.56088889296373,4.68091228488383,4.56088889296373,4.59422872405265,1802314.17009118,0.0,1.0
2021-09-28,6.94,6.98,6.76,6.83,1197697,4.62756855514157,4.6542404200127,4.50754516322147,4.55422092674595,1796195.36284659,0.0,1.0
2021-09-29,7.05,7.14,6.96,6.98,904791,4.70091618353718,4.76092787949723,4.64090448757713,4.6542404200127,1356921.99157661,0.0,1.0
2021-09-30,6.85,7.12,6.84,7.11,1399536,4.56755685918152,4.74759194706166,4.56088889296373,4.74092398084388,2098894.85682679,0.0,1.0
2021-10-01,7.23,7.33,6.99,6.99,1598269,4.82093957545728,4.88761923763511,4.66090838623048,4.66090838623048,2396936.25882128,0.0,1.0
2021-10-04,7.25,7.345,7.13,7.13,2229059,4.83427550789285,4.89762118696179,4.75425991327945,4.75425991327945,3342936.85240212,0.0,1.0
2021-10-05,7.08,7.25,7.07,7.25,1105946,4.72092008219053,4.83427550789285,4.71425211597275,4.83427550789285,1658595.68551874,0.0,1.0
2021-10-06,7.15,7.19,6.84,7.0,836435,4.76759584571501,4.79426771058615,4.56088889296373,4.66757635244827,1254407.97490734,0.0,1.0
2021-10-07,7.19,7.26,7.12,7.17,836329,4.79426771058615,4.84094347411063,4.74759194706166,4.78093177815058,1254249.00589559,0.0,1.0
2021-10-08,7.14,7.26,7.13,7.2,382691,4.76092787949723,4.84094347411063,4.75425991327945,4.80093567680393,573924.623342236,0.0,1.0
2021-10-11,7.18,7.185,7.06,7.15,374923,4.78759974436836,4.79093372747726,4.70758414975496,4.76759584571501,562274.894255003,0.0,1.0
2021-10-12,7.3,7.34,7.19,7.22,689269,4.86761533898176,4.8942872038529,4.79426771058615,4.8142716092395,1033701.9977122,0.0,1.0
2021-10-13,7.34,7.36,7.235,7.32,968607,4.8942872038529,4.90762313628846,4.82427355856617,4.88095127141733,1452627.33547863,0.0,1.0
2021-10-14,7.51,7.52,7.29,7.35,1511089,5.00764262955521,5.01431059577299,4.86094737276398,4.90095517007068,2266191.74519808,0.0,1.0
2021-10-15,7.45,7.67,7.43,7.6,1005563,4.96763483224851,5.11433008903974,4.95429889981294,5.06765432551526,1508050.53168716,0.0,1.0
2021-10-18,7.43,7.515,7.335,7.41,862795,4.95429889981294,5.0109766126641,4.890953220744,4.94096296737738,1293940.26877184,0.0,1.0
2021-10-19,7.33,7.46,7.33,7.46,620566,4.88761923763511,4.97430279846629,4.88761923763511,4.97430279846629,930667.582485604,0.0,1.0
2021-10-20,7.43,7.44,7.26,7.32,637674,4.95429889981294,4.96096686603073,4.84094347411063,4.88095127141733,956324.581098425,0.0,1.0
2021-10-21,7.4,7.52,7.375,7.42,970698,4.9342950011596,5.01431059577299,4.91762508561514,4.94763093359516,1455763.22419148,0.0,1.0
2021-10-22,7.44,7.57,7.39,7.4,1545889,4.96096686603073,5.04765042686191,4.92762703494181,4.9342950011596,2318381.57169598,0.0,1.0
2021-10-25,7.36,7.4566,7.3539,7.44,1466850,4.90762313628846,4.97203568995225,4.90355567689561,4.96096686603073,2199846.17811644,0.0,1.0
2021-10-26,7.52,7.55,7.33,7.38,1763249,5.01431059577299,5.03431449442634,4.88761923763511,4.92095906872403,2644358.02823577,0.0,1.0
2021-10-27,7.53,7.63,7.49,7.52,2236365,5.02097856199078,5.08765822416861,4.99430669711964,5.01431059577299,3353893.71655137,0.0,1.0
2021-10-28,7.75,7.76,7.53,7.54,2371166,5.16767381878201,5.17434178499979,5.02097856199078,5.02764652820856,3556055.80855551,0.0,1.0
2021-10-29,7.58,7.88,7.58,7.72,2264535,5.05431839307969,5.25435737961319,5.05431839307969,5.14766992012866,3396140.48127683,0.0,1.0
2021-11-01,7.65,7.69,7.35,7.64,2304531,5.10099415660418,5.12766602147531,4.90095517007068,5.09432619038639,3456122.78876563,0.0,1.0
2021-11-02,7.69,7.85,7.67,7.68,1846539,5.12766602147531,5.23435348095984,5.11433008903974,5.12099805525753,2769268.6790694,0.0,1.0
2021-11-03,7.91,7.97,7.65,7.69,1504153,5.27436127826654,5.31436907557324,5.10099415660418,5.12766602147531,2255789.77288229,0.0,1.0
2021-11-04,7.8,8.0,7.71,7.91,869297,5.20101364987092,5.33437297422659,5.14100195391088,5.27436127826654,1303691.36796407,0.0,1.0
2021-11-05,7.88,8.1,7.83,7.9,3555734,5.25435737961319,5.40105263640442,5.22101754852427,5.26769331204876,5332561.50956041,0.0,1.0
2021-11-08,7.91,7.995,7.85,7.94,3907602,5.27436127826654,5.3310389911177,5.23435348095984,5.29436517691989,5860260.64376055,0.0,1.0
2021-11-09,8.03,8.03,7.9,7.95,796419,5.35437687287994,5.35437687287994,5.26769331204876,5.30103314313767,1194395.67326538,0.0,1.0
2021-11-10,7.88,8.07,7.87,7.95,1251873,5.25435737961319,5.38104873775107,5.24768941339541,5.30103314313767,1877443.52492563,0.0,1.0
2021-11-11,8.03,8.05,7.83,7.92,1088115,5.35437687287994,5.36771280531551,5.22101754852427,5.28102924448432,1631854.3982692,0.0,1.0
2021-11-12,8.02,8.065,7.945,8.04,789863,5.34770890666216,5.37771475464218,5.29769916002878,5.36104483909772,1184563.58985962,0.0,1.0
2021-11-15,8.14,8.15,7.9299,8.02,1179563,5.42772450127555,5.43439246749334,5.28763053103993,5.34770890666216,1768999.66417668,0.0,1.0
2021-11-16,8.01,8.16,7.95,8.13,1223144,5.34104094044437,5.44106043371112,5.30103314313767,5.42105653505777,1834358.42361936,0.0,1.0
2021-11-17,7.99,8.03,7.71,7.99,1393401,5.32770500800881,5.35437687287994,5.14100195391088,5.32770500800881,2089694.15034504,0.0,1.0
2021-11-18,7.99,8.08,7.94,8.0,844561,5.32770500800881,5.38771670396885,5.29436517691989,5.33437297422659,1266594.59933613,0.0,1.0
2021-11-19,7.8,7.99,7.755,7.92,1869983,5.20101364987092,5.32770500800881,5.1710078018909,5.28102924448432,2804427.82540323,0.0,1.0
2021-11-22,7.86,8.04,7.78,7.82,1335227,5.24102144717762,5.36104483909772,5.18767771743536,5.21434958230649,2002450.15704938,0.0,1.0
2021-11-23,7.91,7.955,7.84,7.89,1652529,5.27436127826654,5.30436712624656,5.22768551474206,5.26102534583097,2478310.39634358,0.0,1.0
2021-11-24,8.03,8.065,7.86,7.91,977716,5.35437687287994,5.37771475464218,5.24102144717762,5.27436127826654,1466288.17253522,0.0,1.0
2021-11-26,7.6,7.81,7.485,7.81,1860613,5.06765432551526,5.20768161608871,4.99097271401075,5.20768161608871,2790375.5646479,0.0,1.0
2021-11-29,7.62,7.8,7.505,7.76,2211117,5.08099025795083,5.20101364987092,5.00430864644632,5.17434178499979,3316029.09760254,0.0,1.0
2021-11-30,7.41,7.6,7.38,7.48,2505641,4.94096296737738,5.06765432551526,4.92095906872403,4.98763873090186,3757728.99586315,0.0,1.0
2021-12-01,7.22,7.67,7.22,7.54,3285971,4.8142716092395,5.11433008903974,4.8142716092395,5.02764652820856,4927995.87261919,0.0,1.0
2021-12-02,7.59,7.63,7.22,7.27,1583587,5.06098635929748,5.08765822416861,4.8142716092395,4.84761144032841,2374917.55098673,0.0,1.0
2021-12-03,7.49,7.625,7.4,7.58,2327548,4.99430669711964,5.08432424105972,4.9342950011596,5.05431839307969,3490641.55992949,0.0,1.0
2021-12-06,7.71,7.8,7.6,7.6,2263948,5.14100195391088,5.20101364987092,5.06765432551526,5.06765432551526,3395260.15288159,0.0,1.0
2021-12-07,7.81,7.88,7.75,7.81,1467062,5.20768161608871,5.25435737961319,5.16767381878201,5.20768161608871,2200164.11613993,0.0,1.0
2021-12-08,8.07,8.085,7.785,7.82,1362978,5.38104873775107,5.39105068707775,5.19101170054425,5.21434958230649,2044068.54426614,0.0,1.0
2021-12-09,7.93,8.03,7.87,7.98,1687348,5.28769721070211,5.35437687287994,5.24768941339541,5.32103704179102,2530528.71728699,0.0,1.0
2021-12-10,7.83,8.0,7.79,8.0,2388134,5.22101754852427,5.33437297422659,5.19434568365314,5.33437297422659,3581502.84809622,0.0,1.0
2021-12-13,7.81,7.89,7.72,7.77,1441725,5.20768161608871,5.26102534583097,5.14766992012866,5.18100975121757,2162166.02320955,0.0,1.0
2021-12-14,7.55,7.81,7.505,7.8,1440471,5.03431449442634,5.20768161608871,5.00430864644632,5.20101364987092,2160285.38980644,0.0,1.0
2021-12-15,7.72,7.73,7.51,7.53,1512257,5.14766992012866,5.15433788634644,5.00764262955521,5.02097856199078,2267943.4037426,0.0,1.0
2021-12-16,7.59,7.805,7.49,7.76,915516,5.06098635929748,5.20434763297982,4.99430669711964,5.17434178499979,1373006.35620851,0.0,1.0
2021-12-17,7.51,7.65,7.475,7.5,1219079,5.00764262955521,5.10099415660418,4.98430474779297,5.00097466333743,1828262.11198965,0.0,1.0
2021-12-20,7.4,7.41,7.19,7.38,1544334,4.9342950011596,4.94096296737738,4.79426771058615,4.92095906872403,2316049.52628781,0.0,1.0
2021-12-21,7.65,7.655,7.45,7.46,1460736,5.10099415660418,5.10432813971307,4.96763483224851,4.97430279846629,2190676.96549552,0.0,1.0
2021-12-22,7.69,7.69,7.58,7.64,860754,5.12766602147531,5.12766602147531,5.05431839307969,5.09432619038639,1290879.36544189,0.0,1.0
2021-12-23,7.72,7.73,7.59,7.72,1262586,5.14766992012866,5.15433788634644,5.06098635929748,5.14766992012866,1893509.89306563,0.0,1.0
2021-12-27,7.75,7.75,7.63,7.71,735628,5.16767381878201,5.16767381878201,5.08765822416861,5.14100195391088,1103226.94502876,0.0,1.0
2021-12-28,7.7,7.78,7.675,7.7,565652,5.13433398769309,5.18767771743536,5.11766407214863,5.13433398769309,848312.636154973,0.0,1.0
2021-12-29,7.74,7.77,7.615,7.72,916957,5.16100585256422,5.18100975121757,5.07765627484194,5.14766992012866,1375167.43494367,0.0,1.0
2021-12-30,7.72,7.8,7.71,7.72,905476,5.14766992012866,5.20101364987092,5.14100195391088,5.14766992012866,1357949.29132233,0.0,1.0
2021-12-31,7.72,7.8,7.7,7.7,835636,5.14766992012866,5.20101364987092,5.13433398769309,5.13433398769309,1253209.70848861,0.0,1.0
2022-01-03,7.76,7.885,7.66,7.76,1352663,5.17434178499979,5.25769136272208,5.10766212282196,5.17434178499979,2028599.05977402,0.0,1.0
2022-01-04,7.71,7.91,7.685,7.79,1575165,5.14100195391088,5.27436127826654,5.12433203836642,5.19434568365314,2362287.01309117,0.0,1.0
2022-01-05,7.47,7.71,7.44,7.71,1472619,4.98097076468408,5.14100195391088,4.96096686603073,5.14100195391088,2208497.99159536,0.0,1.0
2022-01-06,7.29,7.43,7.28,7.39,2486372,4.86094737276398,4.95429889981294,4.8542794065462,4.92762703494181,3728831.12900142,0.0,1.0
2022-01-07,7.27,7.37,7.14,7.34,2323947,4.84761144032841,4.91429110250625,4.76092787949723,4.8942872038529,3485241.11265308,0.0,1.0
2022-01-10,7.18,7.22,7.08,7.2,1935028,4.78759974436836,4.8142716092395,4.72092008219053,4.80093567680393,2901976.31001691,0.0,1.0
2022-01-11,7.28,7.28,7.06,7.15,1847765,4.8542794065462,4.8542794065462,4.70758414975496,4.76759584571501,2771107.32065809,0.0,1.0
2022-01-12,7.21,7.36,7.2,7.325,1042745,4.80760364302171,4.90762313628846,4.80093567680393,4.88428525452622,1563812.66182638,0.0,1.0
2022-01-13,7.21,7.4,7.2,7.22,1013854,4.80760364302171,4.9342950011596,4.80093567680393,4.8142716092395,1520484.60787952,0.0,1.0
2022-01-14,7.27,7.3,7.1,7.14,1512249,4.84761144032841,4.86761533898176,4.7342560146261,4.76092787949723,2267931.40608134,0.0,1.0
2022-01-18,7.22,7.315,7.125,7.22,1276281,4.8142716092395,4.87761728830844,4.75092593017056,4.8142716092395,1914048.38944175,0.0,1.0
2022-01-19,7.07,7.29,7.07,7.23,1188010,4.71425211597275,4.86094737276398,4.71425211597275,4.82093957545728,1781667.69476369,0.0,1.0
2022-01-20,6.88,7.155,6.88,7.09,1621384,4.58756075783487,4.77092982882391,4.58756075783487,4.72758804840831,2431602.00133561,0.0,1.0
2022-01-21,6.84,6.98,6.8,6.86,2537911,4.56088889296373,4.6542404200127,4.5342170280926,4.5742248253993,3806124.56198635,0.0,1.0
2022-01-24,6.7,6.73,6.41,6.73,2514340,4.46753736591477,4.48754126456812,4.27416634559905,4.48754126456812,3770774.95277997,0.0,1.0
2022-01-25,6.79,6.86,6.54,6.55,1977206,4.52754906187482,4.5742248253993,4.36084990643024,4.36751787264802,2965230.97961543,0.0,1.0
2022-01-26,6.77,7.02,6.68,6.89,1537169,4.51421312943925,4.68091228488383,4.4542014334792,4.59422872405265,2305304.12091834,0.0,1.0
2022-01-27,6.57,6.93,6.56,6.85,1393410,4.38085380508359,4.62090058892378,4.3741858388658,4.56755685918152,2089707.64771396,0.0,1.0
2022-01-28,6.83,6.83,6.49,6.57,1961500,4.55422092674595,4.55422092674595,4.32751007534132,4.38085380508359,2941676.57113911,0.0,1.0
2022-01-31,7.03,7.035,6.73,6.79,1631119,4.68758025110162,4.69091423421051,4.48754126456812,4.52754906187482,2446201.65538611,0.0,1.0
2022-02-01,6.79,7.04,6.72,7.0,2086513,4.52754906187482,4.6942482173194,4.48087329835033,4.66757635244827,3129159.52458688,0.0,1.0
2022-02-02,6.96,6.97,6.7901,6.8,2426769,4.64090448757713,4.64757245379492,4.527615741537,4.5342170280926,3639444.0534625,0.0,1.0
2022-02-03,6.82,6.98,6.82,6.94,1226910,4.54755296052817,4.6542404200127,4.54755296052817,4.62756855514157,1840006.32265933,0.0,1.0
2022-02-04,6.79,6.86,6.705,6.73,1339615,4.52754906187482,4.5742248253993,4.47087134902366,4.48754126456812,2009030.87425262,0.0,1.0
2022-02-07,6.64,6.815,6.6,6.77,1583370,4.42752956860807,4.54421897741928,4.40085770373694,4.51421312943925,2374592.11442494,0.0,1.0
2022-02-08,6.59,6.695,6.55,6.63,1933135,4.39418973751915,4.46420338280588,4.36751787264802,4.42086160239029,2899137.36342034,0.0,1.0
2022-02-09,6.83,6.86,6.66,6.67,1958887,4.55422092674595,4.5742248253993,4.44086550104364,4.44753346726142,2937757.83502879,0.0,1.0
2022-02-10,6.76,6.935,6.62,6.69,3057186,4.50754516322147,4.62423457203267,4.4141936361725,4.46086939969699,4584885.25608691,0.0,1.0
2022-02-11,6.81,6.93,6.69,6.8,3028842,4.54088499431038,4.62090058892378,4.46086939969699,4.5342170280926,4542377.54222897,0.0,1.0
2022-02-14,6.63,6.85,6.57,6.84,1416824,4.42086160239029,4.56755685918152,4.38085380508359,4.56088889296373,2124821.80281804,0.0,1.0
2022-02-15,6.88,6.9,6.705,6.71,1627115,4.58756075783487,4.60089669027043,4.47087134902366,4.47420533213255,2440196.82592353,0.0,1.0
2022-02-16,7.07,7.075,6.89,6.93,1252519,4.71425211597275,4.71758609908164,4.59422872405265,4.62090058892378,1878412.33607269,0.0,1.0
2022-02-17,7.05,7.13,6.96,6.99,1146587,4.70091618353718,4.75425991327945,4.64090448757713,4.66090838623048,1719545.30444694,0.0,1.0
2022-02-18,6.98,7.18,6.98,7.03,1428451,4.6542404200127,4.78759974436836,4.6542404200127,4.68758025110162,2142258.90375745,0.0,1.0
2022-02-22,6.94,7.075,6.865,6.95,2047354,4.62756855514157,4.71758609908164,4.57755880850819,4.63423652135935,3070432.47240782,0.0,1.0
2022-02-23,6.78,7.055,6.77,7.0,1763236,4.52088109565703,4.70425016664607,4.51421312943925,4.66757635244827,2644338.53203622,0.0,1.0
2022-02-24,6.98,7.02,6.54,6.6,1999460,4.6542404200127,4.68091228488383,4.36084990643024,4.40085770373694,2998605.47383625,0.0,1.0
2022-02-25,7.28,7.28,6.945,6.99,1478558,4.8542794065462,4.8542794065462,4.63090253825046,4.66090838623048,2217404.75537614,0.0,1.0
2022-02-28,7.14,7.275,7.055,7.14,1562221,4.76092787949723,4.85094542343731,4.70425016664607,4.76092787949723,2342874.7971662,0.0,1.0
2022-03-01,6.98,7.19,6.88,7.13,1358261,4.6542404200127,4.79426771058615,4.58756075783487,4.75425991327945,2036994.42324342,0.0,1.0
2022-03-02,7.32,7.49,7.05,7.05,2013605,4.88095127141733,4.99430669711964,4.70091618353718,4.70091618353718,3019818.83865846,0.0,1.0
2022-03-03,7.29,7.39,7.17,7.37,766148,4.86094737276398,4.92762703494181,4.78093177815058,4.91429110250625,1148998.02275049,0.0,1.0
2022-03-04,7.32,7.34,7.11,7.15,992542,4.88095127141733,4.8942872038529,4.74092398084388,4.76759584571501,1488522.83827252,0.0,1.0
2022-03-07,7.13,7.375,7.13,7.29,1001595,4.75425991327945,4.91762508561514,4.75425991327945,4.86094737276398,1502099.69170027,0.0,1.0
2022-03-08,7.13,7.28,7.075,7.12,852926,4.75425991327945,4.8542794065462,4.71758609908164,4.74759194706166,1279139.65389518,0.0,1.0
2022-03-09,7.22,7.405,7.22,7.28,975647,4.8142716092395,4.93762898426849,4.8142716092395,4.8542794065462,1463185.27739085,0.0,1.0
2022-03-10,7.2,7.21,7.03,7.06,1468068,4.80093567680393,4.80760364302171,4.68758025110162,4.70758414975496,2201672.82204387,0.0,1.0
2022-03-11,7.05,7.32,7.01,7.26,505052,4.70091618353718,4.88095127141733,4.67424431866605,4.84094347411063,757430.352081035,0.0,1.0
2022-03-14,6.99,7.12,6.93,7.11,809385,4.66090838623048,4.74759194706166,4.62090058892378,4.74092398084388,1213840.88275882,0.0,1.0
2022-03-15,7.27,7.27,7.04,7.08,2193151,4.84761144032841,4.84761144032841,4.6942482173194,4.72092008219053,3289085.34981917,0.0,1.0
2022-03-16,7.38,7.41,7.21,7.35,1662014,4.92095906872403,4.94096296737738,4.80760364302171,4.90095517007068,2492535.12347958,0.0,1.0
2022-03-17,7.54,7.567,7.24,7.24,1845286,5.02764652820856,5.04565003699657,4.82760754167506,4.82760754167506,2767389.54537395,0.0,1.0
2022-03-18,7.44,7.65,7.4,7.58,2503218,4.96096686603073,5.10099415660418,4.9342950011596,5.05431839307969,3754095.20420785,0.0,1.0
2022-03-21,7.49,7.495,7.34,7.4,2088653,4.99430669711964,4.99764068022854,4.8942872038529,4.9342950011596,3132368.89897498,0.0,1.0
2022-03-22,7.53,7.59,7.43,7.53,1157664,5.02097856199078,5.06098635929748,4.95429889981294,5.02097856199078,1736157.56617445,0.0,1.0
2022-03-23,7.34,7.48,7.315,7.47,1336975,4.8942872038529,4.98763873090186,4.87761728830844,4.98097076468408,2005071.64603554,0.0,1.0
2022-03-24,7.33,7.38,7.235,7.35,1006647,4.88761923763511,4.92095906872403,4.82427355856617,4.90095517007068,1509676.21478841,0.0,1.0
2022-03-25,7.41,7.44,7.305,7.35,861953,4.94096296737738,4.96096686603073,4.87094932209065,4.90095517007068,1292677.51492382,0.0,1.0
2022-03-28,7.41,7.43,7.32,7.41,1123268,4.94096296737738,4.95429889981294,4.88095127141733,4.94096296737738,1684573.62157037,0.0,1.0
2022-03-29,7.51,7.57,7.475,7.52,1018068,5.00764262955521,5.04765042686191,4.98430474779297,5.01431059577299,1526804.37595027,0.0,1.0
2022-03-30,7.43,7.48,7.32,7.48,985868,4.95429889981294,4.98763873090186,4.88095127141733,4.98763873090186,1478513.78936313,0.0,1.0
2022-03-31,7.32,7.57,7.29,7.46,1031246,4.88095127141733,5.04765042686191,4.86094737276398,4.97430279846629,1546567.5234672,0.0,1.0
2022-04-01,7.39,7.4,7.29,7.36,553561,4.92762703494181,4.9342950011596,4.86094737276398,4.90762313628846,830179.670862267,0.0,1.0
2022-04-04,7.18,7.36,7.16,7.35,1391948,4.78759974436836,4.90762313628846,4.7742638119328,4.90095517007068,2087515.07511799,0.0,1.0
2022-04-05,7.11,7.275,7.08,7.14,747666,4.74092398084388,4.85094542343731,4.72092008219053,4.76092787949723,1121280.4258156,0.0,1.0
2022-04-06,7.11,7.16,7.0,7.05,1040817,4.74092398084388,4.7742638119328,4.66757635244827,4.70091618353718,1560921.22546179,0.0,1.0
2022-04-07,6.97,7.12,6.92,7.07,1282519,4.64757245379492,4.74759194706166,4.614232622706,4.71425211597275,1923403.56581226,0.0,1.0
2022-04-08,6.94,7.01,6.9,6.91,987394,4.62756855514157,4.67424431866605,4.60089669027043,4.60756465648822,1480802.34324921,0.0,1.0
2022-04-11,6.76,6.98,6.71,6.94,771529,4.50754516322147,4.6542404200127,4.47420533213255,4.62756855514157,1157067.94965811,0.0,1.0
2022-04-12,6.72,6.895,6.69,6.75,885059,4.48087329835033,4.59756270716154,4.46086939969699,4.50087719700368,1327329.76006924,0.0,1.0
2022-04-13,6.79,6.81,6.62,6.76,3271682,4.52754906187482,4.54088499431038,4.4141936361725,4.50754516322147,4906566.54989423,0.0,1.0
2022-04-14,6.92,6.98,6.8,6.82,1436380,4.614232622706,4.6542404200127,4.5342170280926,4.54755296052817,2154150.08577762,0.0,1.0
2022-04-18,6.75,6.94,6.67,6.88,964168,4.50087719700368,4.62756855514157,4.44753346726142,4.58756075783487,1445970.13318484,0.0,1.0
2022-04-19,6.81,6.87,6.73,6.8,1248083,4.54088499431038,4.58089279161708,4.48754126456812,4.5342170280926,1871759.63290187,0.0,1.0
2022-04-20,6.97,7.015,6.84,6.84,868348,4.64757245379492,4.67757830177494,4.56088889296373,4.56088889296373,1302268.14539664,0.0,1.0
2022-04-21,6.98,7.11,6.97,7.04,2102066,4.6542404200127,4.74092398084388,4.64757245379492,4.6942482173194,3152484.47779154,0.0,1.0
2022-04-22,6.7,6.94,6.69,6.92,971342,4.46753736591477,4.62756855514157,4.46086939969699,4.614232622706,1456729.03592322,0.0,1.0
2022-04-25,6.75,6.78,6.56,6.67,1242498,4.50087719700368,4.52088109565703,4.3741858388658,4.44753346726142,1863383.76563202,0.0,1.0
2022-04-26,6.67,6.815,6.65,6.71,1882061,4.44753346726142,4.54421897741928,4.43419753482585,4.47420533213255,2822541.29449638,0.0,1.0
2022-04-27,6.5,6.715,6.5,6.67,1064103,4.3341780415591,4.47753931524144,4.3341780415591,4.44753346726142,1595843.41798564,0.0,1.0
2022-04-28,6.61,6.65,6.4199,6.58,1072318,4.40752566995472,4.43419753482585,4.28076763215466,4.38752177130137,1608163.516396,0.0,1.0
2022-04-29,6.3,6.6,6.29,6.6,1287069,4.20081871720344,4.40085770373694,4.19415075098566,4.40085770373694,1930227.2356561,0.0,1.0
2022-05-02,6.19,6.385,5.97,6.35,2494407,4.12747108880782,4.2574964300546,3.98077583201659,4.23415854829236,3740881.28003334,0.0,1.0
2022-05-03,6.24,6.35,6.145,6.22,947073,4.16081091989674,4.23415854829236,4.0974652408278,4.14747498746117,1420332.63077157,0.0,1.0
2022-05-04,6.31,6.34,6.095,6.23,1690198,4.20748668342122,4.22749058207457,4.06412540973888,4.15414295367896,2534802.88411225,0.0,1.0
2022-05-05,6.05,6.28,5.965,6.24,1115075,4.03411956175886,4.18748278476787,3.9774418489077,4.16081091989674,1672286.51672849,0.0,1.0
2022-05-06,6.01,6.03,5.84,5.99,1678272,4.00744769688773,4.02078362932329,3.89409227118541,3.99411176445216,2516917.37058311,0.0,1.0
2022-05-09,5.74,5.94,5.67,5.92,2463188,3.82741260900758,3.96077193336324,3.7807368454831,3.94743600092768,3694061.90665868,0.0,1.0
2022-05-10,5.43,5.7,5.22,5.69,4470263,3.6207056562563,3.80074074413645,3.48067836568285,3.79407277791866,6704087.65431048,0.0,1.0
2022-05-11,5.47,5.605,5.345,5.52,3662656,3.64737752112743,3.7373950650675,3.56402794340514,3.68071735221635,5492913.25176757,0.0,1.0
2022-05-12,5.61,5.645,5.4,5.46,3086708,3.7407290481764,3.76406692993864,3.60070175760295,3.64070955490965,4629159.62556597,0.0,1.0
2022-05-13,5.82,5.84,5.59,5.59,1855334,3.88075633874984,3.89409227118541,3.72739311574083,3.72739311574083,2782458.60792139,0.0,1.0
2022-05-16,5.83,5.91,5.78,5.78,2206233,3.88742430496763,3.94076803470989,3.85408447387871,3.85408447387871,3308704.52540094,0.0,1.0
2022-05-17,6.13,6.13,5.87,5.91,3344707,4.08746329150112,4.08746329150112,3.91409616983876,3.94076803470989,5016082.70161865,0.0,1.0
2022-05-18,5.93,6.165,5.88,6.11,3301711,3.95410396714546,4.11080117326336,3.92076413605654,4.07412735906556,4951601.27115589,0.0,1.0
2022-05-19,5.9,6.0,5.79,5.89,2073109,3.93410006849211,4.00077973066994,3.86075244009649,3.92743210227433,3109057.44313924,0.0,1.0
2022-05-20,5.9,6.03,5.78,5.96,1788962,3.93410006849211,4.02078362932329,3.85408447387871,3.97410786579881,2682920.01124556,0.0,1.0
2022-05-23,5.98,6.03,5.83,5.99,1089915,3.98744379823438,4.02078362932329,3.88742430496763,3.99411176445216,1634553.87205357,0.0,1.0
2022-05-24,6.06,6.11,5.83,5.97,1891475,4.04078752797664,4.07412735906556,3.88742430496763,3.98077583201659,2836659.54238865,0.0,1.0
2022-05-25,6.14,6.21,6.01,6.03,1005985,4.09413125771891,4.14080702124339,4.00744769688773,4.02078362932329,1508683.40831882,0.0,1.0
2022-05-26,6.22,6.305,6.2,6.22,1083227,4.14747498746117,4.20415270031233,4.13413905502561,4.14747498746117,1624523.82723696,0.0,1.0
2022-05-27,6.4,6.42,6.22,6.26,906934,4.26749837938127,4.28083431181684,4.14747498746117,4.17414685233231,1360135.86508768,0.0,1.0
2022-05-31,6.28,6.375,6.235,6.27,2108946,4.18748278476787,4.25082846383681,4.15747693678785,4.18081481855009,3162802.46647848,0.0,1.0
2022-06-01,6.27,6.35,6.1,6.32,1322351,4.18081481855009,4.23415854829236,4.06745939284777,4.21415464963901,1983139.92124515,0.0,1.0
2022-06-02,6.33,6.34,6.15,6.24,1659509,4.22082261585679,4.22749058207457,4.10079922393669,4.16081091989674,2488778.35579632,0.0,1.0
2022-06-03,6.26,6.35,6.19,6.33,1227575,4.17414685233231,4.23415854829236,4.12747108880782,4.22082261585679,1841003.62825189,0.0,1.0
2022-06-06,6.2,6.34,6.17,6.34,1099867,4.13413905502561,4.22749058207457,4.11413515637226,4.22749058207457,1649478.96266585,0.0,1.0
2022-06-07,6.31,6.31,6.0925,6.13,894655,4.20748668342122,4.20748668342122,4.06245841818444,4.08746329150112,1341720.95475527,0.0,1.0
2022-06-08,6.25,6.34,6.21,6.25,1283671,4.16747888611452,4.22749058207457,4.14080702124339,4.16747888611452,1925131.22903427,0.0,1.0
2022-06-09,6.24,6.38,6.2,6.27,1777104,4.16081091989674,4.2541624469457,4.13413905502561,4.18081481855009,2665136.47783716,0.0,1.0
2022-06-10,6.2,6.26,6.055,6.12,3029327,4.13413905502561,4.17414685233231,4.03745354486775,4.08079532528334,4543104.90044309,0.0,1.0
2022-06-13,5.87,6.17,5.835,6.06,3038784,3.91409616983876,4.11413515637226,3.89075828807652,4.04078752797664,4557287.63576466,0.0,1.0
2022-06-14,5.86,6.07,5.85,5.88,3146535,3.90742820362098,4.04745549419443,3.90076023740319,3.92076413605654,4718882.63562028,0.0,1.0
2022-06-15,5.88,6.095,5.785,5.93,4444072,3.92076413605654,4.06412540973888,3.8574184569876,3.95410396714546,6664808.81104019,0.0,1.0
2022-06-16,5.77,5.845,5.63,5.77,2313653,3.84741650766093,3.8974262542943,3.75406498061196,3.84741650766093,3469803.12202177,0.0,1.0
2022-06-17,5.83,5.91,5.74,5.79,2257654,3.88742430496763,3.94076803470989,3.82741260900758,3.86075244009649,3385820.99288223,0.0,1.0
2022-06-21,5.87,6.085,5.855,5.88,2906437,3.91409616983876,4.0574574435211,3.90409422051209,3.92076413605654,4358805.82635322,0.0,1.0
2022-06-22,6.08,6.18,5.78,5.8,4815610,4.05412346041221,4.12080312259004,3.85408447387871,3.86742040631428,7222007.1948729,0.0,1.0
2022-06-23,6.1,6.16,5.94,6.1,3172051,4.06745939284777,4.10746719015447,3.96077193336324,4.06745939284777,4757149.17622146,0.0,1.0
2022-06-24,6.2,6.23,6.1,6.11,3252514,4.13413905502561,4.15414295367896,4.06745939284777,4.07412735906556,4877820.15350596,0.0,1.0
2022-06-27,6.26,6.33,6.15,6.22,1608787,4.17414685233231,4.22082261585679,4.10079922393669,4.14747498746117,2412710.18396797,0.0,1.0
2022-06-28,6.25,6.41,6.22,6.31,1011205,4.16747888611452,4.27416634559905,4.14747498746117,4.20748668342122,1516511.88229351,0.0,1.0
2022-06-29,6.19,6.23,6.09,6.22,1108364,4.12747108880782,4.15414295367896,4.06079142662999,4.14747498746117,1662221.97863575,0.0,1.0
2022-06-30,6.4,6.485,6.07,6.12,1636042,4.26749837938127,4.32417609223243,4.04745549419443,4.08079532528334,2453584.71618637,0.0,1.0
2022-07-01,6.81,6.81,6.37,6.37,4571207,4.54088499431038,4.54088499431038,4.24749448072792,4.24749448072792,6855474.14413821,0.0,1.0
2022-07-05,6.8,6.82,6.62,6.72,2213227,4.5342170280926,4.54755296052817,4.4141936361725,4.48087329835033,3319193.4807609,0.0,1.0
2022-07-06,6.76,6.88,6.7,6.82,1655216,4.50754516322147,4.58756075783487,4.46753736591477,4.54755296052817,2482340.11082059,0.0,1.0
2022-07-07,6.73,6.87,6.68,6.82,1400249,4.48754126456812,4.58089279161708,4.4542014334792,4.54755296052817,2099964.14838693,0.0,1.0
2022-07-08,6.62,6.765,6.61,6.74,1427051,4.4141936361725,4.51087914633036,4.40752566995472,4.4942092307859,2140159.31303627,0.0,1.0
2022-07-11,6.59,6.65,6.51,6.56,1400910,4.39418973751915,4.43419753482585,4.34084600777689,4.3741858388658,2100955.45514886,0.0,1.0
2022-07-12,6.79,6.86,6.53,6.53,1135062,4.52754906187482,4.5742248253993,4.35418194021245,4.35418194021245,1702261.17368865,0.0,1.0
2022-07-13,6.9,6.9,6.67,6.78,1042668,4.60089669027043,4.60089669027043,4.44753346726142,4.52088109565703,1563697.18433672,0.0,1.0
2022-07-14,6.85,6.92,6.76,6.76,953746,4.56755685918152,4.614232622706,4.50754516322147,4.50754516322147,1430340.1799733,0.0,1.0
2022-07-15,7.03,7.065,6.86,7.0,997681,4.68758025110162,4.71091813286386,4.5742248253993,4.66757635244827,1496229.83592691,0.0,1.0
2022-07-18,7.05,7.14,7.005,7.09,1120826,4.70091618353718,4.76092787949723,4.67091033555716,4.72758804840831,1680911.33546957,0.0,1.0
2022-07-19,7.28,7.31,7.11,7.11,1061966,4.8542794065462,4.87428330519955,4.74092398084388,4.74092398084388,1592638.54272053,0.0,1.0
2022-07-20,7.35,7.435,7.265,7.31,773121,4.90095517007068,4.95763288292184,4.84427745721952,4.87428330519955,1159455.48424962,0.0,1.0
2022-07-21,7.49,7.5,7.28,7.35,611988,4.99430669711964,5.00097466333743,4.8542794065462,4.90095517007068,917803.090195403,0.0,1.0
2022-07-22,7.54,7.6263,7.48,7.48,712195,5.02764652820856,5.08519107666803,4.98763873090186,4.98763873090186,1068084.29547918,0.0,1.0
2022-07-25,7.66,7.74,7.525,7.57,807499,5.10766212282196,5.16100585256422,5.01764457888189,5.04765042686191,1211012.43411586,0.0,1.0
2022-07-26,7.7,7.73,7.61,7.66,585218,5.13433398769309,5.15433788634644,5.07432229173304,5.10766212282196,877655.916191123,0.0,1.0
2022-07-27,7.86,7.87,7.7,7.72,548821,5.24102144717762,5.24768941339541,5.13433398769309,5.14766992012866,823071.056563415,0.0,1.0
2022-07-28,8.12,8.14,7.8,7.87,927774,5.41438856883999,5.42772450127555,5.20101364987092,5.24768941339541,1391389.7726801,0.0,1.0
2022-07-29,8.32,8.5,8.152,8.19,1540403,5.54774789319565,5.66777128511575,5.43572606073689,5.46106433236447,2310154.17548427,0.0,1.0
2022-08-01,8.16,8.36,8.14,8.28,1351305,5.44106043371112,5.57441975806679,5.42772450127555,5.52107602832452,2026562.45677448,0.0,1.0
2022-08-02,7.99,8.18,7.96,8.18,1825024,5.32770500800881,5.45439636614669,5.30770110935546,5.45439636614669,2737002.46880784,0.0,1.0
2022-08-03,7.64,8.095,7.595,8.0,3105210,5.09432619038639,5.39771865329553,5.06432034240637,5.33437297422659,4656907.21665403,0.0,1.0
2022-08-04,7.9,7.9,7.565,7.68,3235156,5.26769331204876,5.26769331204876,5.04431644375302,5.12099805525753,4851788.22797864,0.0,1.0
2022-08-05,8.28,8.57,7.86,8.5,1549991,5.52107602832452,5.71444704864023,5.24102144717762,5.66777128511575,2324533.37250904,0.0,1.0
2022-08-08,8.46,8.54,8.28,8.32,2049580,5.64109942024462,5.69444314998688,5.52107602832452,5.54774789319565,3073770.82165449,0.0,1.0
2022-08-09,8.65,8.68,8.43,8.51,1227567,5.7677907783825,5.78779467703585,5.62109552159127,5.67443925133353,1840991.63059063,0.0,1.0
2022-08-10,9.03,9.06,8.74,8.79,1614827,6.02117349465826,6.04117739331161,5.82780247434255,5.86114230543146,2421768.4182222,0.0,1.0
2022-08-11,9.2,9.34,9.12,9.17,1704535,6.13452892036058,6.22788044740954,6.08118519061831,6.11452502170723,2556304.19280479,0.0,1.0
2022-08-12,9.6,9.79,9.303,9.33,2276988,6.40124756907191,6.52793892720979,6.20320897240375,6.22121248119176,3414816.34074172,0.0,1.0
2022-08-15,9.41,9.6161,9.41,9.6,3519082,6.27455621093403,6.41198299468254,6.27455621093403,6.40124756907191,5277594.22447991,0.0,1.0
2022-08-16,9.34,9.51,9.32,9.4,2256683,6.22788044740954,6.34123587311186,6.21454451497398,6.26788824471624,3384364.77674633,0.0,1.0
2022-08-17,9.3,9.35,9.15,9.23,2012810,6.20120858253841,6.23454841362733,6.10118908927166,6.15453281901393,3018626.57107036,0.0,1.0
2022-08-18,9.29,9.42,9.24,9.35,1511847,6.19454061632063,6.28122417715181,6.16120078523171,6.23454841362733,2267328.52360283,0.0,1.0
2022-08-19,9.21,9.29,9.105,9.27,1897382,6.14119688657836,6.19454061632063,6.07118324129164,6.18120468388506,2845518.31552438,0.0,1.0
2022-08-22,9.13,9.245,9.06,9.14,1016519,6.0878531568361,6.1645347683406,6.04117739331161,6.09452112305388,1524481.32878805,0.0,1.0
2022-08-23,9.18,9.24,8.95,9.12,1441109,6.12119298792501,6.16120078523171,5.967829764916,6.08118519061831,2161242.20329223,0.0,1.0
2022-08-24,9.27,9.28,9.14,9.17,828043,6.18120468388506,6.18787265010284,6.09452112305388,6.11452502170723,1241822.42824152,0.0,1.0
2022-08-25,9.25,9.32,9.145,9.27,864983,6.16786875144949,6.21454451497398,6.09785510616277,6.18120468388506,1297221.62912752,0.0,1.0
2022-08-26,9.0,9.29,9.0,9.23,898288,6.00116959600491,6.19454061632063,6.00116959600491,6.15453281901393,1347169.39267673,0.0,1.0
2022-08-29,8.93,9.04,8.89,8.95,871760,5.95449383248043,6.02784146087605,5.9278219676093,5.967829764916,1307385.14792568,0.0,1.0
2022-08-30,8.9,9.0,8.83,8.95,1060884,5.93448993382708,6.00116959600491,5.8878141703026,5.967829764916,1591015.85903459,0.0,1.0
2022-08-31,8.84,8.99,8.76,8.94,2097187,5.89448213652038,5.99450162978713,5.84113840677812,5.96116179869821,3145167.40412823,0.0,1.0
2022-09-01,8.77,8.82,8.47,8.75,1881876,5.8478063729959,5.88114620408482,5.6477673864624,5.83447044056033,2822263.84857965,0.0,1.0
2022-09-02,8.76,8.955,8.73,8.85,1554834,5.84113840677812,5.97116374802489,5.82113450812477,5.90115010273816,2331796.45669666,0.0,1.0
2022-09-06,8.99,9.045,8.77,8.77,1582324,5.99450162978713,6.03117544398494,5.8478063729959,5.8478063729959,2373023.42021469,0.0,1.0
2022-09-07,9.11,9.11,8.93,8.95,1352057,6.07451722440053,6.07451722440053,5.95449383248043,5.967829764916,2027690.23693328,0.0,1.0
2022-09-08,9.04,9.215,8.91,9.05,2117190,6.02784146087605,6.14453086968725,5.94115790004486,6.03450942709383,3175166.05641091,0.0,1.0
2022-09-09,9.13,9.155,9.0,9.07,1705994,6.0878531568361,6.10452307238055,6.00116959600491,6.0478453595294,2558492.26627779,0.0,1.0
2022-09-12,9.22,9.32,9.13,9.16,1237790,6.14786485279614,6.21454451497398,6.0878531568361,6.10785705548945,1856323.14197822,0.0,1.0
2022-09-13,9.08,9.24,9.02,9.07,1529412,6.06784925818274,6.17477171207143,6.02775333797449,6.0611666048147,2288629.85369532,0.02,1.0
2022-09-14,8.96,9.1,8.87,9.07,1319375,5.98765741776623,6.08121456491883,5.92751353745385,6.0611666048147,1974328.05105443,0.0,1.0
2022-09-15,8.93,9.1,8.92,8.95,1052713,5.9676094576621,6.08121456491883,5.96092680429406,5.98097476439819,1575291.94172215,0.0,1.0
2022-09-16,8.84,8.905,8.635,8.87,3701338,5.90746557734972,5.950902824242,5.77047118330485,5.92751353745385,5538725.10835335,0.0,1.0
2022-09-19,8.85,8.86,8.62,8.72,1597404,5.91414823071776,5.92083088408581,5.76044720325278,5.82727373693321,2390373.87101207,0.0,1.0
2022-09-20,8.42,8.75,8.285,8.74,1850423,5.62679413589193,5.84732169703734,5.53657831542335,5.84063904366929,2768994.43692376,0.0,1.0
2022-09-21,8.29,8.51,8.245,8.51,1387695,5.53991964210737,5.68693801620431,5.50984770195118,5.68693801620431,2076562.89137507,0.0,1.0
2022-09-22,8.08,8.32,8.02,8.27,2038326,5.39958392137848,5.5599676022115,5.35948800117022,5.52655433537129,3050174.66527224,0.0,1.0
2022-09-23,7.86,8.03,7.77,7.98,1510704,5.25256554728154,5.36617065453826,5.19242166696915,5.33275738769805,2260634.98553492,0.0,1.0
2022-09-26,7.38,7.79,7.115,7.79,3326832,4.93179818561549,5.20578697370524,4.75470787136236,5.20578697370524,4978309.98673274,0.0,1.0
2022-09-27,7.21,7.49,7.18,7.44,1632365,4.81819307835877,5.00530737266396,4.79814511825464,4.97189410582375,2442689.91686174,0.0,1.0
2022-09-28,7.35,7.39,7.18,7.27,1001168,4.91175022551136,4.93848083898353,4.79814511825464,4.85828899856702,1498159.40594453,0.0,1.0
2022-09-29,7.18,7.24,6.955,7.24,1760533,4.79814511825464,4.83824103846289,4.64778541747368,4.83824103846289,2634481.99845154,0.0,1.0
2022-09-30,7.3,7.36,7.19,7.23,1423449,4.87833695867115,4.91843287887941,4.80482777162268,4.83155838509485,2130065.59162132,0.0,1.0
2022-10-03,7.47,7.55,7.285,7.41,1318618,4.99194206592787,5.04540329287222,4.86831297861909,4.95184614571962,1973195.26747535,0.0,1.0
2022-10-04,7.69,7.71,7.53,7.53,802639,5.13896044002481,5.1523257467609,5.03203798613613,5.03203798613613,1201078.30796421,0.0,1.0
2022-10-05,7.51,7.63,7.41,7.58,975430,5.01867267940005,5.09886451981656,4.95184614571962,5.06545125297634,1459644.76425582,0.0,1.0
2022-10-06,7.36,7.595,7.33,7.48,900111,4.91843287887941,5.07547523302841,4.89838491877528,4.99862471929592,1346936.53916639,0.0,1.0
2022-10-07,7.1,7.33,7.06,7.29,1689205,4.7446838913103,4.89838491877528,4.71795327783812,4.87165430530311,2527745.95204653,0.0,1.0
2022-10-10,7.07,7.185,7.035,7.14,1345367,4.72463593120617,4.80148644493866,4.70124664441802,4.77141450478247,2013222.78128882,0.0,1.0
2022-10-11,7.05,7.18,6.975,7.07,3357410,4.71127062447008,4.79814511825464,4.66115072420976,4.72463593120617,5024067.26055189,0.0,1.0
2022-10-12,6.78,7.05,6.75,7.05,2569609,4.53083898353293,4.71127062447008,4.5107910234288,4.71127062447008,3845192.70786692,0.0,1.0
2022-10-13,6.86,6.89,6.465,6.63,2415504,4.58430021047727,4.6043481705814,4.32033540243959,4.43059918301229,3614588.19868057,0.0,1.0
2022-10-14,6.68,7.01,6.68,6.96,1576228,4.4640124498525,4.68454001099791,4.4640124498525,4.6511267441577,2358685.85902979,0.0,1.0
2022-10-17,7.1,7.115,6.8,6.85,1083873,4.7446838913103,4.75470787136236,4.54420429026902,4.57761755710923,1621920.12709087,0.0,1.0
2022-10-18,7.27,7.35,7.195,7.21,1863719,4.85828899856702,4.91175022551136,4.8081690983067,4.81819307835877,2788890.72552012,0.0,1.0
2022-10-19,7.17,7.285,7.125,7.16,1565378,4.79146246488659,4.86831297861909,4.7613905247304,4.78477981151855,2342449.79320018,0.0,1.0
2022-10-20,7.28,7.45,7.15,7.21,3845060,4.86497165193506,4.97857675919179,4.77809715815051,4.81819307835877,5753792.37592599,0.0,1.0
2022-10-21,7.62,7.63,7.22,7.33,1855140,5.09218186644851,5.09886451981656,4.82487573172681,4.89838491877528,2776053.01042775,0.0,1.0
2022-10-24,7.56,7.77,7.55,7.65,7901227,5.05208594624026,5.19242166696915,5.04540329287222,5.11222982655264,11823487.7149018,0.0,1.0
2022-10-25,7.84,7.925,7.61,7.61,1099546,5.23920024054545,5.29600279417382,5.08549921308047,5.08549921308047,1645373.38605377,0.0,1.0
2022-10-26,7.65,7.95,7.62,7.88,1212322,5.11222982655264,5.31270942759392,5.09218186644851,5.26593085401762,1814132.70033949,0.0,1.0
2022-10-27,7.65,7.82,7.59,7.72,1263619,5.11222982655264,5.22583493380937,5.07213390634439,5.15900840012894,1890894.126041,0.0,1.0
2022-10-28,7.8,7.82,7.59,7.64,1076811,5.21246962707328,5.22583493380937,5.07213390634439,5.1055471731846,1611352.46839145,0.0,1.0
2022-10-31,7.94,7.995,7.72,7.74,1464401,5.30602677422588,5.34278136775012,5.15900840012894,5.17237370686503,2191346.63934981,0.0,1.0
2022-11-01,7.94,8.02,7.91,8.02,895132,5.30602677422588,5.35948800117022,5.28597881412175,5.35948800117022,1339485.90582393,0.0,1.0
2022-11-02,7.45,7.89,7.45,7.85,1247561,4.97857675919179,5.27261350738567,4.97857675919179,5.2458828939135,1866864.74861318,0.0,1.0
2022-11-03,7.39,7.475,7.21,7.32,1069879,4.93848083898353,4.9952833926119,4.81819307835877,4.89170226540724,1600979.34319967,0.0,1.0
2022-11-04,7.51,7.525,7.28,7.44,859522,5.01867267940005,5.02869665945211,4.86497165193506,4.97189410582375,1286198.68884768,0.0,1.0
2022-11-07,7.39,7.63,7.32,7.54,1168784,4.93848083898353,5.09886451981656,4.89170226540724,5.03872063950417,1748981.93222064,0.0,1.0
2022-11-08,7.25,7.69,7.08,7.55,1138150,4.84492369183094,5.13896044002481,4.73131858457421,5.04540329287222,1703140.85935204,0.0,1.0
2022-11-09,7.19,7.27,7.08,7.18,1217878,4.80482777162268,4.85828899856702,4.73131858457421,4.79814511825464,1822446.76317352,0.0,1.0
2022-11-10,7.78,7.785,7.32,7.49,1137303,5.1991043203372,5.20244564702122,4.89170226540724,5.00530737266396,1701873.39872921,0.0,1.0
2022-11-11,7.74,7.9,7.69,7.8,1699555,5.17237370686503,5.27929616075371,5.13896044002481,5.21246962707328,2543233.81207754,0.0,1.0
2022-11-14,7.63,7.845,7.605,7.7,878961,5.09886451981656,5.24254156722948,5.08215788639645,5.14564309339286,1315287.43388563,0.0,1.0
2022-11-15,7.75,7.965,7.68,7.77,1143768,5.17905636023307,5.32273340764599,5.13227778665677,5.19242166696915,1711547.6997051,0.0,1.0
2022-11-16,7.86,7.92,7.665,7.71,1227534,5.25256554728154,5.2926614674898,5.12225380660471,5.1523257467609,1836896.11355608,0.0,1.0
2022-11-17,7.81,7.81,7.66,7.77,677439,5.21915228044133,5.21915228044133,5.11891247992069,5.19242166696915,1013727.57599489,0.0,1.0
2022-11-18,7.97,8.05,7.925,7.98,818905,5.32607473433001,5.37953596127435,5.29600279417382,5.33275738769805,1225418.93900425,0.0,1.0
2022-11-21,7.99,8.02,7.86,7.97,583067,5.33944004106609,5.35948800117022,5.25256554728154,5.32607473433001,872508.220744029,0.0,1.0
2022-11-22,8.11,8.11,7.98,8.01,629123,5.4196318814826,5.4196318814826,5.33275738769805,5.35280534780218,941426.953264627,0.0,1.0
2022-11-23,8.09,8.13,8.01,8.09,473855,5.40626657474652,5.43299718821869,5.35280534780218,5.40626657474652,709082.117390731,0.0,1.0
2022-11-25,8.21,8.21,8.08,8.13,230022,5.48645841516303,5.48645841516303,5.39958392137848,5.43299718821869,344207.588410908,0.0,1.0
2022-11-28,8.03,8.19,7.995,8.15,507285,5.36617065453826,5.47309310842695,5.34278136775012,5.44636249495478,759107.157085094,0.0,1.0
2022-11-29,8.07,8.185,7.975,8.0,811275,5.39290126801044,5.46975178174293,5.32941606101403,5.34612269443414,1214001.31851762,0.0,1.0
2022-11-30,8.38,8.4,7.995,8.03,1382718,5.60006352241976,5.61342882915584,5.34278136775012,5.36617065453826,2069115.2508558,0.0,1.0
2022-12-01,8.31,8.49,8.26,8.42,633276,5.55328494884346,5.67357270946823,5.51987168200325,5.62679413589193,947641.550627793,0.0,1.0
2022-12-02,8.25,8.34,8.19,8.23,485824,5.5131890286352,5.57333290894759,5.47309310842695,5.49982372189912,726992.667797607,0.0,1.0
2022-12-05,8.1,8.4,8.065,8.21,3316936,5.41294922811456,5.61342882915584,5.38955994132641,5.48645841516303,4963501.49756686,0.0,1.0
2022-12-06,8.06,8.21,7.99,8.1,795516,5.38621861464239,5.48645841516303,5.33944004106609,5.41294922811456,1190419.36815736,0.0,1.0
2022-12-07,8.1,8.18,8.0,8.02,780218,5.41294922811456,5.4664104550589,5.34612269443414,5.35948800117022,1167527.26354341,0.0,1.0
2022-12-08,8.15,8.295,8.12,8.17,856799,5.44636249495478,5.54326096879139,5.42631453485065,5.45972780169086,1282123.9600685,0.0,1.0
2022-12-09,8.02,8.14,7.995,8.11,886928,5.35948800117022,5.43967984158673,5.34278136775012,5.4196318814826,1327209.34508051,0.0,1.0
2022-12-12,8.07,8.12,7.915,8.05,1131920,5.39290126801044,5.42631453485065,5.28932014080577,5.37953596127435,1693818.21510149,0.0,1.0
2022-12-13,8.14,8.39,8.075,8.32,1146698,5.43967984158673,5.6067461757878,5.39624259469446,5.5599676022115,1715932.1856849,0.0,1.0
2022-12-14,8.04,8.275,8.01,8.11,958861,5.37285330790631,5.52989566205531,5.35280534780218,5.4196318814826,1434850.72050183,0.0,1.0
2022-12-15,7.94,8.01,7.85,7.95,1256293,5.30602677422588,5.35280534780218,5.2458828939135,5.31270942759392,1879931.41467992,0.0,1.0
2022-12-16,7.7,7.81,7.61,7.79,1724146,5.14564309339286,5.21915228044133,5.08549921308047,5.20578697370524,2580032.06966426,0.0,1.0
2022-12-19,7.48,7.6808,7.42,7.67,1138120,4.99862471929592,5.13281239892621,4.95852879908766,5.12559513328873,1703095.96700412,0.0,1.0
2022-12-20,7.42,7.505,7.345,7.47,1159636,4.95852879908766,5.01533135271602,4.90840889882734,4.99194206592787,1735292.75892946,0.0,1.0
2022-12-21,7.42,7.595,7.39,7.49,959997,4.95852879908766,5.07547523302841,4.93848083898353,5.00530737266396,1436550.64407625,0.0,1.0
2022-12-22,7.32,7.38,7.215,7.37,1295087,4.89170226540724,4.93179818561549,4.82153440504279,4.92511553224745,1937983.20618166,0.0,1.0
2022-12-23,7.32,7.345,7.26,7.29,899782,4.89170226540724,4.90840889882734,4.85160634519898,4.87165430530311,1346444.21975091,0.0,1.0
2022-12-27,7.12,7.33,7.1,7.33,1250506,4.75804919804638,4.89838491877528,4.7446838913103,4.89838491877528,1871271.68076693,0.0,1.0
2022-12-28,7.01,7.195,6.9,7.12,1209134,4.68454001099791,4.8081690983067,4.61103082394944,4.75804919804638,1809362.14016761,0.0,1.0
2022-12-29,7.19,7.19,7.015,7.1,1051468,4.80482777162268,4.80482777162268,4.68788133768193,4.7446838913103,1573428.90928364,0.0,1.0
2022-12-30,7.12,7.185,7.06,7.12,929269,4.75804919804638,4.80148644493866,4.71795327783812,4.75804919804638,1390568.90851752,0.0,1.0
2023-01-03,7.1,7.26,7.01,7.18,1247968,4.7446838913103,4.85160634519898,4.68454001099791,4.79814511825464,1867473.78813324,0.0,1.0
2023-01-04,7.35,7.42,7.18,7.18,1218837,4.91175022551136,4.95852879908766,4.79814511825464,4.79814511825464,1823881.82189524,0.0,1.0
2023-01-05,7.09,7.3,7.07,7.3,1460184,4.73800123794225,4.87833695867115,4.72463593120617,4.87833695867115,2185036.27164442,0.0,1.0
2023-01-06,7.34,7.46,7.15,7.16,1341926,4.90506757214332,4.98525941255983,4.77809715815051,4.78477981151855,2008073.62898286,0.0,1.0
2023-01-09,7.34,7.405,7.25,7.32,1239850,4.90506757214332,4.9485048190356,4.84492369183094,4.89170226540724,1855325.91878718,0.0,1.0
2023-01-10,7.36,7.41,7.3,7.3,816346,4.91843287887941,4.95184614571962,4.87833695867115,4.87833695867115,1221589.62172701,0.0,1.0
2023-01-11,7.63,7.65,7.37,7.37,735292,5.09886451981656,5.11222982655264,4.92511553224745,4.92511553224745,1100299.47612765,0.0,1.0
2023-01-12,7.71,7.8,7.6316,7.68,651422,5.1523257467609,5.21246962707328,5.09993374435544,5.13227778665677,974795.435470566,0.0,1.0
2023-01-13,7.55,7.69,7.55,7.61,516536,5.04540329287222,5.13896044002481,5.04540329287222,5.08549921308047,772950.460770781,0.0,1.0
2023-01-17,7.51,7.66,7.5,7.58,505417,5.01867267940005,5.11891247992069,5.011990026032,5.06545125297634,756311.860221526,0.0,1.0
2023-01-18,7.45,7.63,7.4,7.58,1039694,4.97857675919179,5.09886451981656,4.94516349235158,5.06545125297634,1555810.15913822,0.0,1.0
2023-01-19,7.44,7.505,7.36,7.38,990475,4.97189410582375,5.01533135271602,4.91843287887941,4.93179818561549,1482158.27673568,0.0,1.0
2023-01-20,7.49,7.51,7.35,7.46,641401,5.00530737266396,5.01867267940005,4.91175022551136,4.98525941255983,959799.894855035,0.0,1.0
2023-01-23,7.52,7.58,7.455,7.48,491743,5.02535533276809,5.06545125297634,4.98191808587581,4.99862471929592,735849.928041427,0.0,1.0
2023-01-24,7.64,7.685,7.46,7.47,530890,5.1055471731846,5.13561911334079,4.98525941255983,4.99194206592787,794429.952836976,0.0,1.0
2023-01-25,7.58,7.64,7.52,7.6,612808,5.06545125297634,5.1055471731846,5.02535533276809,5.07881655971243,917012.998056325,0.0,1.0
2023-01-26,7.55,7.66,7.53,7.6,534428,5.04540329287222,5.11891247992069,5.03203798613613,5.07881655971243,799724.257067866,0.0,1.0
2023-01-27,7.61,7.67,7.49,7.49,635040,5.08549921308047,5.12559513328873,5.00530737266396,5.00530737266396,950281.220685253,0.0,1.0
2023-01-30,7.35,7.605,7.33,7.53,854450,4.91175022551136,5.08215788639645,4.89838491877528,5.03203798613613,1278608.88922669,0.0,1.0
2023-01-31,7.51,7.54,7.31,7.35,1437813,5.01867267940005,5.03872063950417,4.88501961203919,4.91175022551136,2151560.04780348,0.0,1.0
2023-02-01,7.59,7.68,7.39,7.5,688165,5.07213390634439,5.13227778665677,4.93848083898353,5.011990026032,1029778.08678645,0.0,1.0
2023-02-02,7.8,7.835,7.65,7.67,803590,5.21246962707328,5.23585891386143,5.11222982655264,5.12559513328873,1202501.39539314,0.0,1.0
2023-02-03,7.71,7.725,7.56,7.69,602488,5.1523257467609,5.16234972681296,5.05208594624026,5.13896044002481,901570.03037323,0.0,1.0
2023-02-06,7.62,7.65,7.505,7.64,519469,5.09218186644851,5.11222982655264,5.01533135271602,5.1055471731846,777339.435985367,0.0,1.0
2023-02-07,7.65,7.75,7.555,7.59,594278,5.11222982655264,5.17905636023307,5.04874461955624,5.07213390634439,889284.491160227,0.0,1.0
2023-02-08,7.7,7.7,7.56,7.59,527197,5.14564309339286,5.14564309339286,5.05208594624026,5.07213390634439,788903.70480852,0.0,1.0
2023-02-09,7.63,7.76,7.5913,7.72,504040,5.09886451981656,5.18573901360111,5.07300265128223,5.15900840012894,754251.301452183,0.0,1.0
2023-02-10,7.66,7.685,7.535,7.61,348547,5.11891247992069,5.13561911334079,5.03537931282015,5.08549921308047,521569.772968919,0.0,1.0
2023-02-13,7.73,7.78,7.655,7.68,426969,5.16569105349698,5.1991043203372,5.11557115323666,5.13227778665677,638921.36324446,0.0,1.0
2023-02-14,7.67,7.75,7.59,7.69,406941,5.12559513328873,5.17905636023307,5.07213390634439,5.13896044002481,608951.231775758,0.0,1.0
2023-02-15,7.61,7.64,7.57,7.6,455469,5.08549921308047,5.1055471731846,5.0587685996083,5.07881655971243,681569.093764631,0.0,1.0
2023-02-16,7.62,7.695,7.45,7.5,568140,5.09218186644851,5.14230176670883,4.97857675919179,5.011990026032,850171.28483264,0.0,1.0
2023-02-17,7.61,7.69,7.47,7.65,777374,5.08549921308047,5.13896044002481,4.99194206592787,5.11222982655264,1163271.46896097,0.0,1.0
2023-02-21,7.36,7.585,7.335,7.5,761716,4.91843287887941,5.06879257966037,4.9017262454593,5.011990026032,1139840.65617203,0.0,1.0
2023-02-22,7.37,7.445,7.18,7.3,1000399,4.92511553224745,4.97523543250777,4.79814511825464,4.87833695867115,1497008.66542628,0.0,1.0
2023-02-23,7.56,7.56,7.39,7.44,1128574,5.05208594624026,5.05208594624026,4.93848083898353,4.97189410582375,1688811.22189726,0.0,1.0
2023-02-24,7.54,7.55,7.4,7.46,1408692,5.03872063950417,5.04540329287222,4.94516349235158,4.98525941255983,2107983.04568145,0.0,1.0
2023-02-27,7.5,7.685,7.45,7.62,1150632,5.011990026032,5.13561911334079,4.97857675919179,5.09218186644851,1721819.06890828,0.0,1.0
2023-02-28,7.5,7.76,7.49,7.51,1560547,5.011990026032,5.18573901360111,5.00530737266396,5.01867267940005,2335220.62877411,0.0,1.0
2023-03-01,7.44,7.495,7.36,7.44,1202123,4.97189410582375,5.00864869934798,4.91843287887941,4.97189410582375,1798870.79845965,0.0,1.0
2023-03-02,7.73,7.765,7.3,7.37,1482112,5.16569105349698,5.18908034028513,4.87833695867115,4.92511553224745,2217849.5851478,0.0,1.0
2023-03-03,7.79,7.92,7.75,7.78,969306,5.20578697370524,5.2926614674898,5.17905636023307,5.1991043203372,1450480.73963457,0.0,1.0
2023-03-06,7.81,7.87,7.765,7.8,1043705,5.21915228044133,5.25924820064958,5.18908034028513,5.21246962707328,1561812.26605458,0.0,1.0
2023-03-07,7.7,7.85,7.59,7.85,1728786,5.14564309339286,5.2458828939135,5.07213390634439,5.2458828939135,2586975.41947527,0.0,1.0
2023-03-08,7.81,7.82,7.65,7.71,1074707,5.21915228044133,5.22583493380937,5.11222982655264,5.1523257467609,1608204.01839094,0.0,1.0
2023-03-09,7.61,7.94,7.563,7.86,1162287,5.08549921308047,5.30602677422588,5.05409074225067,5.25256554728154,1739259.74607363,0.0,1.0
2023-03-10,7.33,7.61,7.29,7.54,1555206,4.89838491877528,5.08549921308047,4.87165430530311,5.03872063950417,2327228.29443346,0.0,1.0
2023-03-13,7.13,7.36,7.06,7.25,2074845,4.76473185141442,4.91843287887941,4.71795327783812,4.84492369183094,3104822.12039036,0.0,1.0
2023-03-14,7.29,7.47,7.23,7.28,1275335,4.87165430530311,4.99194206592787,4.83155838509485,4.86497165193506,1908426.08431378,0.0,1.0
2023-03-15,7.13,7.21,6.95,7.14,2000444,4.76473185141442,4.81819307835877,4.64444409078966,4.77141450478247,2993487.60114716,0.0,1.0
2023-03-16,7.09,7.12,6.7925,7.02,1865344,4.73800123794225,4.75804919804638,4.53919230024298,4.69122266436595,2791322.39436557,0.0,1.0
2023-03-17,6.91,7.04,6.8425,7.04,3253489,4.61771347731749,4.70458797110204,4.5726055670832,4.70458797110204,4868558.67095937,0.0,1.0
2023-03-20,7.18,7.31,6.94,6.96,2088074,4.79814511825464,4.88501961203919,4.63776143742161,4.6511267441577,3124618.1494097,0.0,1.0
2023-03-21,7.22,7.33,7.1225,7.28,1091455,4.82487573172681,4.89838491877528,4.75971986138839,4.86497165193506,1633265.91982083,0.0,1.0
2023-03-22,6.97,7.18,6.94,7.18,1108116,4.65780939752574,4.79814511825464,4.63776143742161,4.79814511825464,1658197.63344177,0.0,1.0
2023-03-23,6.91,7.06,6.85,6.99,1228713,4.61771347731749,4.71795327783812,4.57761755710923,4.67117470426183,1838660.38282917,0.0,1.0
2023-03-24,7.13,7.16,6.81,6.84,1237412,4.76473185141442,4.78477981151855,4.55088694363706,4.57093490374119,1851677.66731321,0.0,1.0
2023-03-27,7.13,7.25,7.125,7.21,967738,4.76473185141442,4.84492369183094,4.7613905247304,4.81819307835877,1448134.36625017,0.0,1.0
2023-03-28,7.13,7.175,7.05,7.07,620385,4.76473185141442,4.79480379157062,4.71127062447008,4.72463593120617,928351.308728301,0.0,1.0
2023-03-29,7.27,7.29,7.175,7.22,710796,4.85828899856702,4.87165430530311,4.79480379157062,4.82487573172681,1063643.37764266,0.0,1.0
2023-03-30,7.35,7.38,7.265,7.37,631318,4.91175022551136,4.93179818561549,4.854947671883,4.92511553224745,944711.576720478,0.0,1.0
2023-03-31,7.69,7.72,7.4,7.41,1447724,5.13896044002481,5.15900840012894,4.94516349235158,4.95184614571962,2166390.98314332,0.0,1.0
2023-04-03,7.76,7.79,7.63,7.67,792767,5.18573901360111,5.20578697370524,5.09886451981656,5.12559513328873,1186305.73267666,0.0,1.0
2023-04-04,7.56,7.775,7.5,7.77,784211,5.05208594624026,5.19576299365318,5.011990026032,5.19242166696915,1173502.43505102,0.0,1.0
2023-04-05,7.56,7.59,7.49,7.51,573286,5.05208594624026,5.07213390634439,5.00530737266396,5.01867267940005,857871.818911825,0.0,1.0
2023-04-06,7.7,7.71,7.595,7.63,676803,5.14564309339286,5.1523257467609,5.07547523302841,5.09886451981656,1012775.85821907,0.0,1.0
2023-04-10,7.72,7.76,7.615,7.65,1716244,5.15900840012894,5.18573901360111,5.08884053976449,5.11222982655264,2568207.4252232,0.0,1.0
2023-04-11,7.72,7.79,7.685,7.7,829349,5.15900840012894,5.20578697370524,5.13561911334079,5.14564309339286,1241047.46172539,0.0,1.0
2023-04-12,7.66,7.83,7.65,7.79,632974,5.11891247992069,5.23251758717741,5.11222982655264,5.20578697370524,947189.634325438,0.0,1.0
2023-04-13,7.69,7.755,7.64,7.68,623972,5.13896044002481,5.18239768691709,5.1055471731846,5.13227778665677,933718.937127454,0.0,1.0
2023-04-14,7.6,7.73,7.52,7.73,787069,5.07881655971243,5.16569105349698,5.02535533276809,5.16569105349698,1177779.17939582,0.0,1.0
2023-04-17,7.76,7.76,7.54,7.6,1408622,5.18573901360111,5.18573901360111,5.03872063950417,5.07881655971243,2107878.29686965,0.0,1.0
2023-04-18,8.14,8.2399,7.815,7.83,2047438,5.43967984158673,5.50643954873348,5.22249360712535,5.23251758717741,3063809.96774593,0.0,1.0
2023-04-19,8.11,8.15,8.02,8.11,2011263,5.4196318814826,5.44636249495478,5.35948800117022,5.4196318814826,3009677.27821725,0.0,1.0
2023-04-20,8.03,8.09,7.97,8.08,1397744,5.36617065453826,5.40626657474652,5.32607473433001,5.39958392137848,2091600.33151532,0.0,1.0
2023-04-21,7.93,8.07,7.89,8.07,1434946,5.29934412085784,5.39290126801044,5.27261350738567,5.39290126801044,2147269.83575431,0.0,1.0
2023-04-24,7.78,7.93,7.72,7.93,1210447,5.1991043203372,5.29934412085784,5.15900840012894,5.29934412085784,1811326.92859474,0.0,1.0
2023-04-25,7.68,7.74,7.66,7.68,760910,5.13227778665677,5.17237370686503,5.11891247992069,5.13227778665677,1138634.54842469,0.0,1.0
2023-04-26,7.59,7.71,7.56,7.6,1006978,5.07213390634439,5.1523257467609,5.05208594624026,5.07881655971243,1506853.55732425,0.0,1.0
2023-04-27,7.69,7.74,7.6,7.6,1242053,5.13896044002481,5.17237370686503,5.07881655971243,5.07881655971243,1858622.51353581,0.0,1.0
2023-04-28,7.83,7.9402,7.68,7.68,895490,5.23251758717741,5.30616042729324,5.13227778665677,5.13227778665677,1340021.62117573,0.0,1.0
2023-05-01,7.97,8.01,7.83,7.83,1344334,5.32607473433001,5.35280534780218,5.23251758717741,5.23251758717741,2011676.98810892,0.0,1.0
2023-05-02,7.84,7.94,7.7,7.92,2248996,5.23920024054545,5.30602677422588,5.14564309339286,5.2926614674898,3365423.69645416,0.0,1.0
2023-05-03,7.73,7.9,7.72,7.86,1293248,5.16569105349698,5.27929616075371,5.15900840012894,5.25256554728154,1935231.30525441,0.0,1.0
2023-05-04,7.61,7.78,7.59,7.73,1535991,5.08549921308047,5.1991043203372,5.07213390634439,5.16569105349698,2298474.74559329,0.0,1.0
2023-05-05,7.99,8.14,7.68,7.71,1559116,5.33944004106609,5.43967984158673,5.13227778665677,5.1523257467609,2333079.26377852,0.0,1.0
2023-05-08,8.17,8.17,7.88,8.0,2431789,5.45972780169086,5.45972780169086,5.26593085401762,5.34612269443414,3638957.26154096,0.0,1.0
2023-05-09,8.49,8.56,8.125,8.15,5329683,5.67357270946823,5.72035128304453,5.42965586153467,5.44636249495478,7975399.45059435,0.0,1.0
2023-05-10,8.54,8.66,8.48,8.62,1653274,5.70698597630844,5.78717781672495,5.66689005610018,5.76044720325278,2473978.38694758,0.0,1.0
2023-05-11,8.56,8.58,8.315,8.42,1853825,5.72035128304453,5.73371658978061,5.55662627552748,5.62679413589193,2774085.22917743,0.0,1.0
2023-05-12,8.51,8.61,8.47,8.54,1112413,5.68693801620431,5.75376454988474,5.66020740273214,5.70698597630844,1664627.71407493,0.0,1.0
2023-05-15,8.42,8.595,8.38,8.5,1716584,5.62679413589193,5.74374056983268,5.60006352241976,5.68025536283627,2568716.20516624,0.0,1.0
2023-05-16,8.28,8.44,8.26,8.42,1267573,5.53323698873933,5.64015944262801,5.51987168200325,5.62679413589193,1896810.93749633,0.0,1.0
2023-05-17,8.3,8.34,8.245,8.3,1482360,5.54660229547542,5.57333290894759,5.50984770195118,5.54660229547542,2218220.69522391,0.0,1.0
2023-05-18,8.35,8.39,8.23,8.24,1454776,5.58001556231563,5.6067461757878,5.49982372189912,5.50650637526716,2176943.67772677,0.0,1.0
2023-05-19,8.59,8.605,8.43,8.43,1389838,5.74039924314865,5.75042322320072,5.63347678925997,5.63347678925997,2079769.70142786,0.0,1.0
2023-05-22,8.49,8.625,8.475,8.61,978435,5.67357270946823,5.7637885299368,5.66354872941616,5.75376454988474,1464141.4811054,0.0,1.0
2023-05-23,8.41,8.535,8.41,8.45,1104317,5.62011148252389,5.70364464962442,5.62011148252389,5.64684209599606,1652512.76578401,0.0,1.0
2023-05-24,8.12,8.4,8.11,8.4,1016784,5.42631453485065,5.61342882915584,5.4196318814826,5.61342882915584,1521527.36944639,0.0,1.0
2023-05-25,7.99,8.135,7.955,8.11,1032127,5.33944004106609,5.43633851490271,5.31605075427794,5.4196318814826,1544486.81258221,0.0,1.0
2023-05-26,8.07,8.08,7.91,7.98,1275844,5.39290126801044,5.39958392137848,5.28597881412175,5.33275738769805,1909187.75781676,0.0,1.0
2023-05-30,8.14,8.17,8.045,8.14,878270,5.43967984158673,5.45972780169086,5.37619463459033,5.43967984158673,1314253.41347197,0.0,1.0
2023-05-31,8.11,8.19,8.025,8.15,2431335,5.4196318814826,5.47309310842695,5.36282932785424,5.44636249495478,3638277.89067583,0.0,1.0
2023-06-01,8.3,8.31,8.03,8.14,914528,5.54660229547542,5.55328494884346,5.36617065453826,5.43967984158673,1368510.3051632,0.0,1.0
2023-06-02,8.66,8.685,8.395,8.44,1304199,5.78717781672495,5.80388445014506,5.61008750247182,5.64015944262801,1951618.50865534,0.0,1.0
2023-06-05,8.4,8.61,8.4,8.57,832345,5.61342882915584,5.75376454988474,5.61342882915584,5.72703393641257,1245530.7108706,0.0,1.0
2023-06-06,8.66,8.71,8.4,8.44,1029264,5.78717781672495,5.82059108356517,5.61342882915584,5.64015944262801,1540202.58617943,0.0,1.0
2023-06-07,8.67,8.86,8.65,8.72,1246158,5.793860470093,5.92083088408581,5.78049516335691,5.82727373693321,1864765.28314231,0.0,1.0
2023-06-08,8.57,8.71,8.47,8.67,754242,5.72703393641257,5.82059108356517,5.66020740273214,5.793860470093,1128656.47589457,0.0,1.0
2023-06-09,8.56,8.565,8.48,8.53,545087,5.72035128304453,5.72369260972855,5.66689005610018,5.7003033229404,815674.50828241,0.0,1.0
2023-06-12,8.5,8.55,8.46,8.53,582546,5.68025536283627,5.71366862967648,5.6535247493641,5.7003033229404,871728.590301888,0.0,1.0
2023-06-13,8.45,8.5,8.39,8.45,700739,5.64684209599606,5.68025536283627,5.6067461757878,5.64684209599606,1048593.96620963,0.0,1.0
2023-06-14,8.39,8.51,8.325,8.49,1117619,5.6067461757878,5.68693801620431,5.56330892889552,5.67357270946823,1672418.03284995,0.0,1.0
2023-06-15,8.37,8.4,8.285,8.34,995163,5.59338086905171,5.61342882915584,5.53657831542335,5.57333290894759,1489173.45430335,0.0,1.0
2023-06-16,8.27,8.49,8.22,8.46,1180736,5.52655433537129,5.67357270946823,5.49314106853108,5.6535247493641,1766867.04363036,0.0,1.0
2023-06-20,8.12,8.2,8.045,8.2,1010363,5.42631453485065,5.47977576179499,5.37619463459033,5.47977576179499,1511918.91058077,0.0,1.0
2023-06-21,8.08,8.17,8.002,8.09,947557,5.39958392137848,5.45972780169086,5.34745922510775,5.40626657474652,1417935.28380709,0.0,1.0
2023-06-22,7.94,8.13,7.8975,8.09,868372,5.30602677422588,5.43299718821869,5.2776254974117,5.40626657474652,1299441.93148289,0.0,1.0
2023-06-23,7.97,8.05,7.81,7.87,2545085,5.32607473433001,5.37953596127435,5.21915228044133,5.25924820064958,3808494.70985721,0.0,1.0
2023-06-26,8.26,8.29,7.98,7.98,1161908,5.51987168200325,5.53991964210737,5.33275738769805,5.33275738769805,1738692.60607829,0.0,1.0
2023-06-27,8.37,8.43,8.28,8.3,2519971,5.59338086905171,5.63347678925997,5.53323698873933,5.54660229547542,3770913.82900516,0.0,1.0
2023-06-28,8.38,8.38,8.25,8.36,1571439,5.60006352241976,5.60006352241976,5.5131890286352,5.58669821568367,2351519.5438908,0.0,1.0
2023-06-29,8.54,8.58,8.37,8.37,1434820,5.70698597630844,5.73371658978061,5.59338086905171,5.59338086905171,2147081.28789307,0.0,1.0
2023-06-30,8.52,8.6517,8.42,8.64,1613547,5.69362066957236,5.78163121442948,5.62679413589193,5.77381250998887,2414530.44342565,0.0,1.0
2023-07-03,8.72,8.7999,8.5,8.5,785012,5.82727373693321,5.88066813734387,5.68025536283627,5.68025536283627,1174701.06074038,0.0,1.0
2023-07-05,8.56,8.77,8.55,8.66,1381748,5.72035128304453,5.86068700377342,5.71366862967648,5.78717781672495,2067663.73160652,0.0,1.0
2023-07-06,8.45,8.5,8.28,8.5,1296647,5.64684209599606,5.68025536283627,5.53323698873933,5.68025536283627,1940317.60827329,0.0,1.0
2023-07-07,8.47,8.555,8.38,8.38,844621,5.66020740273214,5.7170099563605,5.60006352241976,5.60006352241976,1263900.65963782,0.0,1.0
2023-07-10,8.42,8.46,8.341,8.41,937340,5.62679413589193,5.6535247493641,5.57400117428439,5.62011148252389,1402646.44651851,0.0,1.0
2023-07-11,8.4,8.43,8.34,8.41,1037076,5.61342882915584,5.63347678925997,5.57333290894759,5.62011148252389,1551892.55357675,0.0,1.0
2023-07-12,8.46,8.565,8.46,8.55,1006262,5.6535247493641,5.72369260972855,5.6535247493641,5.71366862967648,1505782.12662066,0.0,1.0
2023-07-13,8.66,8.67,8.42,8.45,1256815,5.78717781672495,5.793860470093,5.62679413589193,5.64684209599606,1880712.54153366,0.0,1.0
2023-07-14,8.75,8.76,8.5912,8.65,1914672,5.84732169703734,5.85400435040538,5.74120116155282,5.78049516335691,2865137.3856322,0.0,1.0
2023-07-17,8.75,8.77,8.67,8.7,1671764,5.84732169703734,5.86068700377342,5.793860470093,5.81390843019712,2501647.03737979,0.0,1.0
2023-07-18,8.73,8.88,8.71,8.74,2327313,5.83395639030125,5.93419619082189,5.82059108356517,5.84063904366929,3482618.16351199,0.0,1.0
2023-07-19,8.76,8.82,8.705,8.82,1019745,5.85400435040538,5.89410027061364,5.81724975688114,5.89410027061364,1525958.24418569,0.0,1.0
2023-07-20,8.81,8.81,8.65,8.78,566526,5.88741761724559,5.88741761724559,5.78049516335691,5.86736965714146,847756.07651476,0.0,1.0
2023-07-21,8.89,8.9,8.77,8.85,1056337,5.94087884418993,5.94756149755798,5.86068700377342,5.91414823071776,1580714.9373504,0.0,1.0
2023-07-24,8.89,8.93,8.835,8.9,937713,5.94087884418993,5.9676094576621,5.9041242506657,5.94756149755798,1403204.60804427,0.0,1.0
2023-07-25,8.78,8.925,8.76,8.85,1341384,5.86736965714146,5.96426813097808,5.85400435040538,5.91414823071776,2007262.57389718,0.0,1.0
2023-07-26,8.79,8.845,8.71,8.75,858066,5.87405231050951,5.91080690403374,5.82059108356517,5.84732169703734,1284019.91356216,0.0,1.0
2023-07-27,8.52,8.85,8.51,8.84,962338,5.69362066957236,5.91414823071776,5.68693801620431,5.90746557734972,1440053.74362529,0.0,1.0
2023-07-28,8.44,8.6106,8.37,8.6,1959604,5.64015944262801,5.75416550908682,5.59338086905171,5.7470818965167,2932374.15151755,0.0,1.0
2023-07-31,8.33,8.515,8.29,8.39,1732872,5.56665025557954,5.69027934288833,5.53991964210737,5.6067461757878,2593089.75726143,0.0,1.0
2023-08-01,8.24,8.36,8.2,8.28,1178308,5.50650637526716,5.58669821568367,5.47977576179499,5.53323698873933,1763233.75627236,0.0,1.0
2023-08-02,8.21,8.26,8.14,8.15,1014173,5.48645841516303,5.51987168200325,5.43967984158673,5.44636249495478,1517620.2387661,0.0,1.0
2023-08-03,8.1,8.13,8.005,8.13,878081,5.41294922811456,5.43299718821869,5.34946402111816,5.43299718821869,1313970.59168009,0.0,1.0
2023-08-04,8.2,8.33,8.07,8.07,699959,5.47977576179499,5.56665025557954,5.39290126801044,5.39290126801044,1047426.76516381,0.0,1.0
2023-08-07,8.27,8.3,8.2,8.23,1070417,5.52655433537129,5.54660229547542,5.47977576179499,5.49982372189912,1601784.41263896,0.0,1.0
2023-08-08,8.27,8.44,8.18,8.24,854780,5.52655433537129,5.64015944262801,5.4664104550589,5.50650637526716,1279102.70505376,0.0,1.0
2023-08-09,8.2,8.2875,8.1401,8.21,858464,5.47977576179499,5.53824897876536,5.43974666812041,5.48645841516303,1284615.48537784,0.0,1.0
2023-08-10,8.33,8.39,8.14,8.2,1185496,5.56665025557954,5.6067461757878,5.43967984158673,5.47977576179499,1773989.96283303,0.0,1.0
2023-08-11,8.28,8.29,8.1893,8.26,657397,5.53323698873933,5.53991964210737,5.47262532269118,5.51987168200325,983736.49476383,0.0,1.0
2023-08-14,8.09,8.24,8.06,8.23,485876,5.40626657474652,5.50650637526716,5.38621861464239,5.49982372189912,727070.481200661,0.0,1.0
2023-08-15,8.01,8.045,7.9825,8.0,704586,5.35280534780218,5.37619463459033,5.33442805104006,5.34612269443414,1054350.66162405,0.0,1.0
2023-08-16,7.87,8.06,7.87,8.03,604919,5.25924820064958,5.38621861464239,5.25924820064958,5.36617065453826,905207.806966021,0.0,1.0
2023-08-17,7.81,7.94,7.81,7.86,680834,5.21915228044133,5.30602677422588,5.21915228044133,5.25256554728154,1018807.89336738,0.0,1.0
2023-08-18,7.91,7.93,7.72,7.74,539849,5.28597881412175,5.29934412085784,5.15900840012894,5.17237370686503,807836.304336283,0.0,1.0
2023-08-21,7.86,7.92,7.785,7.92,555992,5.25256554728154,5.2926614674898,5.20244564702122,5.2926614674898,831992.876749865,0.0,1.0
2023-08-22,7.83,7.94,7.78,7.9,465290,5.23251758717741,5.30602677422588,5.1991043203372,5.27929616075371,696265.352060722,0.0,1.0
2023-08-23,7.96,7.99,7.84,7.89,434914,5.31939208096197,5.33944004106609,5.23920024054545,5.27261350738567,650810.353384205,0.0,1.0
2023-08-24,7.85,8.035,7.84,7.92,766112,5.2458828939135,5.36951198122229,5.23920024054545,5.2926614674898,1146418.88155332,0.0,1.0
2023-08-25,7.78,7.915,7.77,7.87,434261,5.1991043203372,5.28932014080577,5.19242166696915,5.25924820064958,649833.196611234,0.0,1.0
2023-08-28,7.88,7.965,7.79,7.79,622739,5.26593085401762,5.32273340764599,5.20578697370524,5.20578697370524,931873.861628108,0.0,1.0
2023-08-29,7.81,7.89,7.79,7.89,966193,5.21915228044133,5.27261350738567,5.20578697370524,5.27261350738567,1445822.41033249,0.0,1.0
2023-08-30,7.82,7.855,7.78,7.78,502424,5.22583493380937,5.24922422059752,5.1991043203372,5.1991043203372,751833.100311109,0.0,1.0
2023-08-31,7.61,7.83,7.58,7.81,1480635,5.08549921308047,5.23251758717741,5.06545125297634,5.21915228044133,2215639.38521874,0.0,1.0
2023-09-01,7.71,7.745,7.625,7.65,772989,5.1523257467609,5.17571503354905,5.09552319313254,5.11222982655264,1156709.70410726,0.0,1.0
2023-09-05,7.61,7.73,7.58,7.66,474147,5.08549921308047,5.16569105349698,5.06545125297634,5.11891247992069,709519.069577114,0.0,1.0
2023-09-06,7.6,7.68,7.55,7.61,603415,5.07881655971243,5.13227778665677,5.04540329287222,5.08549921308047,902957.203923834,0.0,1.0
2023-09-07,7.52,7.64,7.51,7.61,725757,5.02535533276809,5.1055471731846,5.01867267940005,5.08549921308047,1086031.19154835,0.0,1.0
2023-09-08,7.42,7.51,7.42,7.5,497474,4.95852879908766,5.01867267940005,4.95852879908766,5.011990026032,744425.862904975,0.0,1.0
2023-09-11,7.38,7.46,7.305,7.41,777159,4.93179818561549,4.98525941255983,4.88167828535517,4.95184614571962,1162949.74046758,0.0,1.0
2023-09-12,7.53,7.54,7.37,7.37,675015,5.03203798613613,5.03872063950417,4.92511553224745,4.92511553224745,1010100.27428328,0.0,1.0
2023-09-13,7.36,7.595,7.35,7.49,950349,4.91843287887941,5.07547523302841,4.91175022551136,5.00530737266396,1422113.26498647,0.0,1.0
2023-09-14,7.37,7.48,7.3,7.41,1673072,4.92511553224745,4.99862471929592,4.87833695867115,4.95184614571962,2503604.34374892,0.0,1.0
2023-09-15,7.34,7.39,7.24,7.32,3183997,4.90506757214332,4.93848083898353,4.83824103846289,4.89170226540724,4764570.03624682,0.0,1.0
2023-09-18,7.24,7.39,7.22,7.39,584672,4.83824103846289,4.93848083898353,4.82487573172681,4.93848083898353,874909.961357534,0.0,1.0
2023-09-19,7.12,7.295,7.08,7.22,1257051,4.75804919804638,4.87499563198713,4.73131858457421,4.82487573172681,1881065.6946706,0.0,1.0
2023-09-20,7.12,7.26,7.12,7.19,613651,4.75804919804638,4.85160634519898,4.75804919804638,4.80482777162268,918274.473032763,0.0,1.0
2023-09-21,6.98,7.065,6.93,7.04,783720,4.66449205089378,4.72129460452215,4.63107878405357,4.70458797110204,1172767.6969568,0.0,1.0
2023-09-22,7.07,7.13,6.98,6.98,967827,4.72463593120617,4.76473185141442,4.66449205089378,4.66449205089378,1448267.54688231,0.0,1.0
2023-09-25,7.03,7.08,6.99,7.02,929207,4.697905317734,4.73131858457421,4.67117470426183,4.69122266436595,1390476.13099849,0.0,1.0
2023-09-26,6.76,7.02,6.73,6.99,994362,4.51747367679685,4.69122266436595,4.49742571669272,4.67117470426183,1487974.82861399,0.0,1.0
2023-09-27,6.73,6.89,6.72,6.8,1022915,4.49742571669272,4.6043481705814,4.49074306332467,4.54420429026902,1530701.86894881,0.0,1.0
2023-09-28,6.81,6.905,6.76,6.76,889919,4.55088694363706,4.61437215063346,4.51747367679685,4.51747367679685,1331685.11216774,0.0,1.0
2023-09-29,6.8,6.945,6.735,6.89,1028082,4.54420429026902,4.64110276410563,4.50076704337674,4.6043481705814,1538433.82767154,0.0,1.0
2023-10-02,6.65,6.82,6.63,6.74,1085398,4.44396448974838,4.5575695970051,4.43059918301229,4.50410837006076,1624202.1547766,0.0,1.0
2023-10-03,6.48,6.655,6.455,6.61,888333,4.33035938249165,4.4473058164324,4.31365274907154,4.4172338762762,1329311.80337458,0.0,1.0
2023-10-04,6.47,6.54,6.415,6.48,1164092,4.32367672912361,4.37045530269991,4.28692213559937,4.33035938249165,1741960.76900658,0.0,1.0
2023-10-05,6.54,6.58,6.45,6.45,911808,4.37045530269991,4.39718591617208,4.31031142238752,4.31031142238752,1364440.06561882,0.0,1.0
2023-10-06,6.64,6.715,6.455,6.53,1324016,4.43728183638033,4.48740173664065,4.31365274907154,4.36377264933186,1981272.89727703,0.0,1.0
2023-10-09,6.54,6.655,6.53,6.56,845992,4.37045530269991,4.4473058164324,4.36377264933186,4.38382060943599,1265952.23993757,0.0,1.0
2023-10-10,6.49,6.65,6.45,6.5,1767242,4.33704203585969,4.44396448974838,4.31031142238752,4.34372468922774,2644521.42385715,0.0,1.0
2023-10-11,6.04,6.57,6.03,6.55,5639210,4.03632263429777,4.39050326280403,4.02963998092973,4.37713795606795,8438579.24304057,0.0,1.0
2023-10-12,6.14,6.16,5.82,6.05,4139042,4.1031491679782,4.11651447471429,3.88930426020083,4.04300528766582,6193710.45009374,0.0,1.0
2023-10-13,6.57,6.65,6.1,6.18,3540863,4.39050326280403,4.44396448974838,4.07641855450603,4.12987978145037,5298588.45729284,0.0,1.0
2023-10-16,6.58,6.72,6.515,6.64,1164489,4.39718591617208,4.49074306332467,4.3537486692798,4.43728183638033,1742554.84441066,0.0,1.0
2023-10-17,6.59,6.68,6.55,6.56,1395004,4.40386856954012,4.4640124498525,4.37713795606795,4.38382060943599,2087500.16373899,0.0,1.0
2023-10-18,6.49,6.5677,6.45,6.53,994020,4.33704203585969,4.38896625252938,4.31031142238752,4.36377264933186,1487463.05584775,0.0,1.0
2023-10-19,6.34,6.5,6.33,6.44,1054312,4.23680223533905,4.34372468922774,4.23011958197101,4.30362876901948,1577684.70386607,0.0,1.0
2023-10-20,6.32,6.52,6.305,6.36,1180130,4.22343692860297,4.35708999596382,4.2134129485509,4.25016754207514,1765960.21820245,0.0,1.0
2023-10-23,6.27,6.39,6.17,6.27,770389,4.19002366176275,4.27021550217927,4.12319712808233,4.19002366176275,1152819.03395454,0.0,1.0
2023-10-24,6.36,6.37,6.2,6.33,1907462,4.25016754207514,4.25685019544318,4.14324508818646,4.23011958197101,2854348.2580164,0.0,1.0
2023-10-25,6.04,6.33,6.04,6.33,1136976,4.03632263429777,4.23011958197101,4.03632263429777,4.23011958197101,1701384.07213693,0.0,1.0
2023-10-26,5.95,6.21,5.93,6.08,1158915,3.97617875398539,4.1499277415545,3.9628134472493,4.06305324776994,1734213.84616788,0.0,1.0
2023-10-27,5.77,5.98,5.75,5.94,1280025,3.85589099336062,3.99622671408952,3.84252568662454,3.96949610061735,1915444.25470465,0.0,1.0
2023-10-30,5.68,5.89,5.63,5.85,1216999,3.79574711304824,3.93608283377713,3.76233384620802,3.90935222030496,1821131.41737958,0.0,1.0
2023-10-31,5.86,5.88,5.7,5.71,1096349,3.916034873673,3.92940018040909,3.80911241978432,3.81579507315236,1640589.35817753,0.0,1.0
2023-11-01,5.78,5.91,5.7,5.87,1061505,3.86257364672866,3.94944814051322,3.80911241978432,3.92271752704105,1588448.39248472,0.0,1.0
2023-11-02,6.01,6.02,5.825,5.9,1179922,4.01627467419365,4.02295732756169,3.89264558688486,3.94276548714518,1765648.96459023,0.0,1.0
2023-11-03,6.33,6.33,6.15,6.15,1154331,4.23011958197101,4.23011958197101,4.10983182134624,4.10983182134624,1727354.29540632,0.0,1.0
2023-11-06,6.15,6.29,6.105,6.29,1029726,4.10983182134624,4.20338896849884,4.07975988119005,4.20338896849884,1540893.92833734,0.0,1.0
2023-11-07,6.41,6.47,6.25,6.38,3363380,4.28358080891535,4.32367672912361,4.17665835502667,4.26353284881122,5033000.83778717,0.0,1.0
2023-11-08,6.41,6.57,6.335,6.42,2465457,4.28358080891535,4.39050326280403,4.23346090865503,4.29026346228339,3689338.44719545,0.0,1.0
2023-11-09,6.25,6.49,6.25,6.45,1012876,4.17665835502667,4.33704203585969,4.17665835502667,4.31031142238752,1515679.39292453,0.0,1.0
2023-11-10,6.32,6.36,6.2,6.32,711978,4.22343692860297,4.25016754207514,4.14324508818646,4.22343692860297,1065412.13615055,0.0,1.0
2023-11-13,6.31,6.34,6.21,6.24,1594972,4.21675427523492,4.23680223533905,4.1499277415545,4.16997570165863,2386734.59800768,0.0,1.0
2023-11-14,6.6,6.75,6.455,6.49,1079801,4.41055122290816,4.5107910234288,4.31365274907154,4.33704203585969,1615826.73906708,0.0,1.0
2023-11-15,6.54,6.7,6.49,6.61,930037,4.37045530269991,4.47737775658859,4.33704203585969,4.4172338762762,1391718.15262416,0.0,1.0
2023-11-16,6.49,6.605,6.43,6.55,998767,4.33704203585969,4.41389254959218,4.29694611565144,4.37713795606795,1494566.52169965,0.0,1.0
2023-11-17,6.51,6.61,6.49,6.55,1075996,4.35040734259578,4.4172338762762,4.33704203585969,4.37713795606795,1610132.89293973,0.0,1.0
2023-11-20,6.61,6.62,6.49,6.53,843227,4.4172338762762,4.42391652964425,4.33704203585969,4.36377264933186,1261814.66187132,0.0,1.0
2023-11-21,6.64,6.65,6.55,6.6,738588,4.43728183638033,4.44396448974838,4.37713795606795,4.41055122290816,1105231.64875201,0.0,1.0
2023-11-22,6.75,6.83,6.695,6.7,771333,4.5107910234288,4.56425225037314,4.47403642990457,4.47737775658859,1154231.6465023,0.0,1.0
2023-11-24,6.85,6.89,6.735,6.79,750061,4.57761755710923,4.6043481705814,4.50076704337674,4.53752163690097,1122399.97900668,0.0,1.0
2023-11-27,6.82,6.85,6.76,6.81,1149486,4.5575695970051,4.57761755710923,4.51747367679685,4.55088694363706,1720104.18121789,0.0,1.0
2023-11-28,6.89,6.9,6.74,6.8,572804,4.6043481705814,4.61103082394944,4.50410837006076,4.54420429026902,857150.548521975,0.0,1.0
2023-11-29,6.89,7.045,6.84,6.98,597871,4.6043481705814,4.70792929778606,4.57093490374119,4.66449205089378,894661.098028963,0.0,1.0
2023-11-30,6.89,6.9518,6.83,6.91,1231919,4.6043481705814,4.6456469683959,4.56425225037314,4.61771347731749,1843457.87840979,0.0,1.0
2023-12-01,7.24,7.26,6.85,6.9,959784,4.83824103846289,4.85160634519898,4.57761755710923,4.61103082394944,1436231.90840604,0.0,1.0
2023-12-04,7.25,7.33,7.135,7.2,1620305,4.84492369183094,4.89838491877528,4.76807317809845,4.81151042499072,2424643.19299952,0.0,1.0
2023-12-05,7.16,7.25,7.09,7.19,722104,4.78477981151855,4.84492369183094,4.73800123794225,4.80482777162268,1080564.79998379,0.0,1.0
2023-12-06,7.11,7.28,7.11,7.24,701055,4.75136654467834,4.86497165193506,4.75136654467834,4.83824103846289,1049066.83227434,0.0,1.0
2023-12-07,7.13,7.25,7.08,7.12,816586,4.76473185141442,4.84492369183094,4.73131858457421,4.75804919804638,1221948.76051034,0.0,1.0
2023-12-08,7.14,7.175,7.05,7.1,672026,4.77141450478247,4.79480379157062,4.71127062447008,4.7446838913103,1005627.50001925,0.0,1.0
2023-12-11,7.17,7.19,7.1,7.1,778378,4.79146246488659,4.80482777162268,4.7446838913103,4.7446838913103,1164773.86620456,0.0,1.0
2023-12-12,7.14,7.21,7.0825,7.21,568684,4.77141450478247,4.81819307835877,4.73298924791622,4.81819307835877,850985.332741515,0.0,1.0
2023-12-13,7.44,7.56,7.1,7.15,1930427,4.97189410582375,5.05208594624026,4.7446838913103,4.77809715815051,2888713.35034607,0.0,1.0
2023-12-14,7.58,7.66,7.5,7.55,2253850,5.06545125297634,5.11891247992069,5.011990026032,5.04540329287222,3372687.27834697,0.0,1.0
2023-12-15,7.5,7.61,7.45,7.53,2617692,5.011990026032,5.08549921308047,4.97857675919179,5.03203798613613,3917144.66669504,0.0,1.0
2023-12-18,7.54,7.57,7.4164,7.55,1320409,5.03872063950417,5.0587685996083,4.95612304387517,5.04540329287222,1975875.34064593,0.0,1.0
2023-12-19,7.68,7.72,7.555,7.6,1336065,5.13227778665677,5.15900840012894,5.04874461955624,5.07881655971243,1999303.16061168,0.0,1.0
2023-12-20,7.68,7.915,7.62,7.68,1638142,5.13227778665677,5.28932014080577,5.09218186644851,5.13227778665677,2451334.68665876,0.0,1.0
2023-12-21,7.75,7.79,7.68,7.75,780288,5.17905636023307,5.20578697370524,5.13227778665677,5.17905636023307,1167632.01235521,0.0,1.0
2023-12-22,7.84,7.92,7.775,7.81,746588,5.23920024054545,5.2926614674898,5.19576299365318,5.21915228044133,1117202.94152961,0.0,1.0
2023-12-26,7.89,7.945,7.81,7.91,614524,5.27261350738567,5.3093681009099,5.21915228044133,5.28597881412175,919580.840357117,0.0,1.0
2023-12-27,7.96,8.005,7.91,7.95,892898,5.31939208096197,5.34946402111816,5.28597881412175,5.31270942759392,1336142.92231579,0.0,1.0
2023-12-28,7.98,8.04,7.93,7.93,781153,5.33275738769805,5.37285330790631,5.29934412085784,5.29934412085784,1168926.40838679,0.0,1.0
2023-12-29,7.83,7.97,7.83,7.94,854334,5.23251758717741,5.32607473433001,5.23251758717741,5.30602677422588,1278435.30548141,0.0,1.0
2024-01-02,7.83,7.89,7.74,7.74,740034,5.23251758717741,5.27261350738567,5.17237370686503,5.17237370686503,1107395.45992156,0.0,1.0
2024-01-03,7.64,7.78,7.625,7.78,946586,5.1055471731846,5.1991043203372,5.09552319313254,5.1991043203372,1416482.26814621,0.0,1.0
2024-01-04,7.74,7.77,7.64,7.69,772613,5.17237370686503,5.19242166696915,5.1055471731846,5.13896044002481,1156147.05334671,0.0,1.0
2024-01-05,7.7,7.78,7.62,7.66,610985,5.14564309339286,5.1991043203372,5.09218186644851,5.11891247992069,914285.03971463,0.0,1.0
2024-01-08,7.87,7.885,7.66,7.69,485741,5.25924820064958,5.26927218070165,5.11891247992069,5.13896044002481,726868.465635039,0.0,1.0
2024-01-09,7.81,7.835,7.69,7.74,460536,5.21915228044133,5.23585891386143,5.13896044002481,5.17237370686503,689151.411327637,0.0,1.0
2024-01-10,7.83,7.88,7.74,7.78,571110,5.23251758717741,5.26593085401762,5.17237370686503,5.1991043203372,854615.62727632,0.0,1.0
2024-01-11,7.84,7.85,7.72,7.77,820193,5.23920024054545,5.2458828939135,5.15900840012894,5.19242166696915,1227346.31714144,0.0,1.0
2024-01-12,7.83,8.025,7.83,7.98,586852,5.23251758717741,5.36282932785424,5.23251758717741,5.33275738769805,878172.138639427,0.0,1.0
2024-01-16,7.73,7.83,7.69,7.77,959172,5.16569105349698,5.23251758717741,5.13896044002481,5.19242166696915,1435316.10450856,0.0,1.0
2024-01-17,7.49,7.69,7.4,7.61,1250449,5.00530737266396,5.13896044002481,4.94516349235158,5.08549921308047,1871186.38530589,0.0,1.0
2024-01-18,7.5,7.54,7.42,7.49,533026,5.011990026032,5.03872063950417,4.95852879908766,5.00530737266396,797626.288008594,0.0,1.0
2024-01-19,7.69,7.87,7.535,7.55,2745158,5.13896044002481,5.25924820064958,5.03537931282015,5.04540329287222,4107886.26734361,0.0,1.0
2024-01-22,7.73,7.8,7.69,7.75,938364,5.16569105349698,5.21246962707328,5.13896044002481,5.17905636023307,1404178.77199404,0.0,1.0
2024-01-23,7.73,7.82,7.63,7.81,781644,5.16569105349698,5.22583493380937,5.09886451981656,5.21915228044133,1169661.14648102,0.0,1.0
2024-01-24,7.66,7.8,7.64,7.8,1112308,5.11891247992069,5.21246962707328,5.1055471731846,5.21246962707328,1664470.59085722,0.0,1.0
2024-01-25,7.66,7.8,7.635,7.8,772730,5.11891247992069,5.21246962707328,5.10220584650058,5.21246962707328,1156322.13350358,0.0,1.0
2024-01-26,7.66,7.73,7.61,7.73,661083,5.11891247992069,5.16569105349698,5.08549921308047,5.16569105349698,989252.267911105,0.0,1.0
2024-01-29,7.7,7.72,7.63,7.63,661868,5.14564309339286,5.15900840012894,5.09886451981656,5.09886451981656,990426.951014906,0.0,1.0
2024-01-30,7.64,7.7,7.56,7.63,749609,5.1055471731846,5.14564309339286,5.05208594624026,5.09886451981656,1121723.60096474,0.0,1.0
2024-01-31,7.43,7.68,7.43,7.66,890559,4.9652114524557,5.13227778665677,4.9652114524557,5.11891247992069,1332642.81558994,0.0,1.0
2024-02-01,7.61,7.61,7.29,7.42,813135,5.08549921308047,5.08549921308047,4.87165430530311,4.95852879908766,1216784.64408841,0.0,1.0
2024-02-02,7.48,7.535,7.35,7.49,618140,4.99862471929592,5.03537931282015,4.91175022551136,5.00530737266396,924991.864692589,0.0,1.0
2024-02-05,7.37,7.435,7.3157,7.36,549781,4.92511553224745,4.96855277913973,4.88882872445898,4.91843287887941,822698.664319662,0.0,1.0
2024-02-06,7.5,7.5,7.31,7.36,599453,5.011990026032,5.011990026032,4.88501961203919,4.91843287887941,897028.421175732,0.0,1.0
2024-02-07,7.42,7.52,7.385,7.52,571611,4.95852879908766,5.02535533276809,4.93513951229951,5.02535533276809,855365.329486517,0.0,1.0
2024-02-08,7.51,7.545,7.415,7.42,1010981,5.01867267940005,5.04206196618819,4.95518747240364,4.95852879908766,1512843.69294784,0.0,1.0
2024-02-09,7.51,7.58,7.415,7.5,858989,5.01867267940005,5.06545125297634,4.95518747240364,5.011990026032,1285401.10146637,0.0,1.0
2024-02-12,7.59,7.645,7.515,7.55,1190630,5.07213390634439,5.10888849986862,5.02201400608407,5.04540329287222,1781672.53997304,0.0,1.0
2024-02-13,7.34,7.375,7.22,7.36,1094978,4.90506757214332,4.92845685893147,4.82487573172681,4.91843287887941,1638537.77787777,0.0,1.0
2024-02-14,7.46,7.52,7.37,7.4,557449,4.98525941255983,5.02535533276809,4.92511553224745,4.94516349235158,834173.148446985,0.0,1.0
2024-02-15,7.68,7.68,7.52,7.52,1163862,5.13227778665677,5.13227778665677,5.02535533276809,5.02535533276809,1741616.59433922,0.0,1.0
2024-02-16,7.66,7.71,7.54,7.6,490261,5.11891247992069,5.1523257467609,5.03872063950417,5.07881655971243,733632.246054378,0.0,1.0
2024-02-20,7.67,7.68,7.525,7.59,1113109,5.12559513328873,5.13227778665677,5.02869665945211,5.07213390634439,1665669.21654658,0.0,1.0
2024-02-21,7.84,7.91,7.67,7.68,1838425,5.23920024054545,5.28597881412175,5.12559513328873,5.13227778665677,2751040.49058057,0.0,1.0
2024-02-22,7.65,7.97,7.63,7.81,1652837,5.11222982655264,5.32607473433001,5.09886451981656,5.21915228044133,2473324.4550796,0.0,1.0
2024-02-23,7.3,7.51,7.06,7.51,3260526,4.87833695867115,5.01867267940005,4.71795327783812,5.01867267940005,4879088.91936886,0.0,1.0
2024-02-26,7.17,7.315,7.06,7.27,1673130,4.79146246488659,4.88836093872321,4.71795327783812,4.85828899856702,2503691.13562156,0.0,1.0
2024-02-27,7.26,7.295,7.165,7.22,1182388,4.85160634519898,4.87499563198713,4.78812113820257,4.82487573172681,1769339.11558893,0.0,1.0
2024-02-28,7.27,7.4,7.17,7.17,693037,4.85828899856702,4.94516349235158,4.79146246488659,4.79146246488659,1037068.604088,0.0,1.0
2024-02-29,7.38,7.45,7.28,7.38,1276632,4.93179818561549,4.97857675919179,4.86497165193506,4.93179818561549,1910366.93015535,0.0,1.0
2024-03-01,7.62,7.64,7.29,7.37,916640,5.09218186644851,5.1055471731846,4.87165430530311,4.92511553224745,1371670.72645649,0.0,1.0
2024-03-04,7.7,7.77,7.555,7.61,1408744,5.14564309339286,5.19242166696915,5.04874461955624,5.08549921308047,2108060.8590845,0.0,1.0
2024-03-05,7.58,7.76,7.555,7.7,1166741,5.06545125297634,5.18573901360111,5.04874461955624,5.14564309339286,1745924.76332756,0.0,1.0
2024-03-06,7.61,7.675,7.575,7.66,680990,5.08549921308047,5.12893645997275,5.06210992629232,5.11891247992069,1019041.33357655,0.0,1.0
2024-03-07,7.73,7.735,7.64,7.7,870532,5.16569105349698,5.16903238018101,5.1055471731846,5.14564309339286,1302674.18053284,0.0,1.0
2024-03-08,7.76,7.83,7.7,7.78,653799,5.18573901360111,5.23251758717741,5.14564309339286,5.1991043203372,978352.405837108,0.0,1.0
2024-03-11,7.74,7.79,7.69,7.76,531812,5.17237370686503,5.20578697370524,5.13896044002481,5.18573901360111,795809.644329593,0.0,1.0
2024-03-12,7.58,7.75,7.53,7.7,1099814,5.06545125297634,5.17905636023307,5.03203798613613,5.14564309339286,1645774.42436182,0.0,1.0
2024-03-13,7.59,7.655,7.53,7.55,1058221,5.07213390634439,5.11557115323666,5.03203798613613,5.04540329287222,1583534.17679952,0.0,1.0
2024-03-14,7.41,7.57,7.33,7.56,665455,4.95184614571962,5.0587685996083,4.89838491877528,5.05208594624026,995794.579414059,0.0,1.0
2024-03-15,7.44,7.51,7.31,7.31,1986986,4.97189410582375,5.01867267940005,4.88501961203919,4.88501961203919,2973348.89387205,0.0,1.0
2024-03-18,7.42,7.53,7.4,7.43,756021,4.95852879908766,5.03203798613613,4.94516349235158,4.9652114524557,1131318.59212598,0.0,1.0
2024-03-19,7.53,7.54,7.405,7.42,713411,5.03203798613613,5.03872063950417,4.9485048190356,4.95852879908766,1067556.49396933,0.0,1.0
2024-03-20,7.7,7.755,7.47,7.47,867443,5.14564309339286,5.18239768691709,4.99194206592787,4.99194206592787,1298051.76510909,0.0,1.0
2024-03-21,7.81,7.855,7.7,7.71,983306,5.21915228044133,5.24922422059752,5.14564309339286,5.1523257467609,1471430.50199536,0.0,1.0
2024-03-22,7.99,8.15,7.815,7.84,2663439,5.33944004106609,5.44636249495478,5.22249360712535,5.23920024054545,3985601.00803211,0.0,1.0
2024-03-25,8.01,8.06,7.89,8.03,882596,5.35280534780218,5.38621861464239,5.27261350738567,5.36617065453826,1320726.89004145,0.0,1.0
2024-03-26,7.93,8.06,7.92,8.06,1017792,5.29934412085784,5.38621861464239,5.2926614674898,5.38621861464239,1523035.75233636,0.0,1.0
2024-03-27,8.12,8.13,7.92,7.96,818790,5.42631453485065,5.43299718821869,5.2926614674898,5.31939208096197,1225246.85167057,0.0,1.0
2024-03-28,8.19,8.21,8.07,8.12,1373732,5.47309310842695,5.48645841516303,5.39290126801044,5.42631453485065,2055668.49624337,0.0,1.0
2024-04-01,7.99,8.23,7.98,8.23,514321,5.33944004106609,5.49982372189912,5.33275738769805,5.49982372189912,769635.909082987,0.0,1.0
2024-04-02,7.85,7.91,7.79,7.87,566980,5.2458828939135,5.28597881412175,5.20578697370524,5.25924820064958,848435.447379888,0.0,1.0
2024-04-03,7.95,7.965,7.8,7.8,412905,5.31270942759392,5.32273340764599,5.21246962707328,5.21246962707328,617875.830541453,0.0,1.0
2024-04-04,7.87,8.12,7.835,8.05,544574,5.25924820064958,5.42631453485065,5.23585891386143,5.37953596127435,814906.849133048,0.0,1.0
2024-04-05,7.84,7.89,7.79,7.85,553507,5.23920024054545,5.27261350738567,5.20578697370524,5.2458828939135,828274.293930827,0.0,1.0
2024-04-08,8.28,8.34,7.95,7.98,1959469,5.53323698873933,5.57333290894759,5.31270942759392,5.33275738769805,2932172.13595193,0.0,1.0
2024-04-09,8.39,8.44,8.24,8.28,1881405,5.6067461757878,5.64015944262801,5.50650637526716,5.53323698873933,2815356.26102818,0.0,1.0
2024-04-10,8.2,8.255,8.08,8.17,663744,5.47977576179499,5.51653035531923,5.39958392137848,5.45972780169086,993234.219171252,0.0,1.0
2024-04-11,8.23,8.24,8.055,8.2,746854,5.49982372189912,5.50650637526716,5.38287728795837,5.47977576179499,1117600.98701446,0.0,1.0
2024-04-12,8.11,8.24,8.04,8.2,490959,5.4196318814826,5.50650637526716,5.37285330790631,5.47977576179499,734676.741349224,0.0,1.0
2024-04-15,7.97,8.185,7.95,8.1,890827,5.32607473433001,5.46975178174293,5.31270942759392,5.41294922811456,1333043.85389799,0.0,1.0
2024-04-16,7.81,7.925,7.8,7.91,442255,5.21915228044133,5.29600279417382,5.21246962707328,5.28597881412175,661795.510919243,0.0,1.0
2024-04-17,7.76,7.905,7.74,7.82,631759,5.18573901360111,5.28263748743773,5.17237370686503,5.22583493380937,945371.494234842,0.0,1.0
2024-04-18,7.76,7.825,7.72,7.78,769161,5.18573901360111,5.22917626049339,5.15900840012894,5.1991043203372,1150981.44051318,0.0,1.0
2024-04-19,7.83,7.9,7.72,7.77,868030,5.23251758717741,5.27929616075371,5.15900840012894,5.19242166696915,1298930.15871665,0.0,1.0
2024-04-22,8.09,8.105,7.83,7.86,637744,5.40626657474652,5.41629055479858,5.23251758717741,5.25256554728154,954327.517644078,0.0,1.0
2024-04-23,8.06,8.18,8.04,8.11,799196,5.38621861464239,5.4664104550589,5.37285330790631,5.4196318814826,1195926.16283505,0.0,1.0
2024-04-24,8.04,8.1,7.89,7.99,666909,5.37285330790631,5.41294922811456,5.27261350738567,5.33944004106609,997970.361876386,0.0,1.0
2024-04-25,7.98,8.03,7.925,7.99,926378,5.33275738769805,5.36617065453826,5.29600279417382,5.33944004106609,1386242.78259001,0.0,1.0
2024-04-26,8.05,8.15,7.97,7.97,750331,5.37953596127435,5.44636249495478,5.32607473433001,5.32607473433001,1122804.01013792,0.0,1.0
2024-04-29,8.06,8.17,8.01,8.11,794781,5.38621861464239,5.45972780169086,5.35280534780218,5.4196318814826,1189319.50563342,0.0,1.0
2024-04-30,8.0,8.06,7.85,8.01,5302120,5.34612269443414,5.38621861464239,5.2458828939135,5.35280534780218,7934153.85774075,0.0,1.0
2024-05-01,7.91,8.06,7.87,8.02,877170,5.28597881412175,5.38621861464239,5.25924820064958,5.35948800117022,1312607.36071505,0.0,1.0
2024-05-02,8.11,8.15,7.9025,7.97,1268037,5.4196318814826,5.44636249495478,5.28096682409572,5.32607473433001,1897505.27247743,0.0,1.0
2024-05-03,8.2,8.34,8.115,8.28,756819,5.47977576179499,5.57333290894759,5.42297320816663,5.53323698873933,1132512.72858055,0.0,1.0
2024-05-06,8.28,8.29,8.195,8.22,746250,5.53323698873933,5.53991964210737,5.47643443511097,5.49314106853108,1116697.15440975,0.0,1.0
2024-05-07,8.28,8.37,8.23,8.35,975979,5.53323698873933,5.59338086905171,5.49982372189912,5.58001556231563,1460466.29422268,0.0,1.0
2024-05-08,8.24,8.26,8.1925,8.25,458417,5.50650637526716,5.51987168200325,5.47476377176896,5.5131890286352,685980.515153173,0.0,1.0
2024-05-09,8.18,8.32,8.07,8.31,978084,5.4664104550589,5.5599676022115,5.39290126801044,5.55328494884346,1463616.24063479,0.0,1.0
2024-05-10,8.05,8.21,8.04,8.16,1048939,5.37953596127435,5.48645841516303,5.37285330790631,5.45304514832282,1569644.48435432,0.0,1.0
2024-05-13,8.12,8.1675,8.1,8.13,1212132,5.42631453485065,5.45805713834885,5.41294922811456,5.43299718821869,1813848.38213602,0.0,1.0
2024-05-14,8.17,8.26,8.12,8.22,721562,5.45972780169086,5.51987168200325,5.42631453485065,5.49314106853108,1079753.7448981,0.0,1.0
2024-05-15,8.29,8.315,8.22,8.22,559012,5.53991964210737,5.55662627552748,5.49314106853108,5.49314106853108,836512.039773407,0.0,1.0
2024-05-16,8.36,8.36,8.26,8.31,682961,5.58669821568367,5.58669821568367,5.51987168200325,5.55328494884346,1021990.76083463,0.0,1.0
2024-05-17,8.27,8.38,8.25,8.37,546942,5.52655433537129,5.60006352241976,5.5131890286352,5.59338086905171,818450.351795214,0.0,1.0
2024-05-20,8.32,8.38,8.26,8.26,1011277,5.5599676022115,5.60006352241976,5.51987168200325,5.51987168200325,1513286.63078061,0.0,1.0
2024-05-21,8.4,8.41,8.31,8.33,770057,5.61342882915584,5.62011148252389,5.55328494884346,5.56665025557954,1152322.22530427,0.0,1.0
2024-05-22,8.24,8.475,8.23,8.39,634395,5.50650637526716,5.66354872941616,5.49982372189912,5.6067461757878,949316.035205059,0.0,1.0
2024-05-23,8.07,8.22,8.0001,8.22,902305,5.39290126801044,5.49314106853108,5.34618952096782,5.49314106853108,1350219.66621064,0.0,1.0
2024-05-24,8.17,8.215,8.1,8.14,578841,5.45972780169086,5.48979974184705,5.41294922811456,5.43967984158673,866184.385334266,0.0,1.0
2024-05-28,7.96,8.27,7.96,8.23,700124,5.31939208096197,5.52655433537129,5.31939208096197,5.49982372189912,1047673.67307735,0.0,1.0
2024-05-29,7.77,7.885,7.68,7.8,1474882,5.19242166696915,5.26927218070165,5.13227778665677,5.21246962707328,2207030.52930006,0.0,1.0
2024-05-30,7.76,7.885,7.75,7.85,742047,5.18573901360111,5.26927218070165,5.17905636023307,5.2458828939135,1110407.73646673,0.0,1.0
2024-05-31,7.89,7.92,7.78,7.78,824780,5.27261350738567,5.2926614674898,5.1991043203372,5.1991043203372,1234210.35713779,0.0,1.0
2024-06-03,7.95,8.06,7.89,7.98,994782,5.31270942759392,5.38621861464239,5.27261350738567,5.33275738769805,1488603.32148482,0.0,1.0
2024-06-04,7.97,8.04,7.93,7.94,727150,5.32607473433001,5.37285330790631,5.29934412085784,5.30602677422588,1088115.69290325,0.0,1.0
2024-06-05,8.04,8.055,7.93,7.98,943471,5.37285330790631,5.38287728795837,5.29934412085784,5.33275738769805,1411820.94602094,0.0,1.0
2024-06-06,8.06,8.085,8.0,8.02,354554,5.38621861464239,5.4029252480625,5.34612269443414,5.35948800117022,530558.717433294,0.0,1.0
2024-06-07,7.99,8.015,7.9,7.95,678222,5.33944004106609,5.3561466744862,5.27929616075371,5.31270942759392,1014899.2662755,0.0,1.0
2024-06-10,8.17,8.225,7.99,8.12,766909,5.45972780169086,5.4964823952151,5.33944004106609,5.42631453485065,1147611.52159629,0.0,1.0
2024-06-11,7.99,8.16,7.99,8.16,539677,5.33944004106609,5.45304514832282,5.33944004106609,5.45304514832282,807578.921541565,0.0,1.0
2024-06-12,8.06,8.29,8.045,8.24,766672,5.38621861464239,5.53991964210737,5.37619463459033,5.50650637526716,1147256.87204775,0.0,1.0
2024-06-13,8.03,8.105,7.99,8.08,706314,5.36617065453826,5.41629055479858,5.33944004106609,5.39958392137848,1056936.46086401,0.0,1.0
2024-06-14,8.07,8.095,7.99,7.99,734606,5.39290126801044,5.40960790143054,5.33944004106609,5.33944004106609,1099272.93777197,0.0,1.0
2024-06-17,8.02,8.06,7.97,8.01,843786,5.35948800117022,5.38621861464239,5.32607473433001,5.35280534780218,1262651.15595415,0.0,1.0
2024-06-18,8.02,8.06,7.99,8.03,588057,5.35948800117022,5.38621861464239,5.33944004106609,5.36617065453826,879975.314614052,0.0,1.0
2024-06-20,7.97,8.015,7.94,7.96,749043,5.32607473433001,5.3561466744862,5.30602677422588,5.31939208096197,1120876.63200073,0.0,1.0
2024-06-21,7.97,8.04,7.955,7.97,2882832,5.32607473433001,5.37285330790631,5.31605075427794,5.32607473433001,4313903.23757638,0.0,1.0
2024-06-24,8.0,8.05,7.96,7.96,1381714,5.34612269443414,5.37953596127435,5.31939208096197,5.31939208096197,2067612.85361222,0.0,1.0
2024-06-25,8.0,8.03,7.92,8.01,1222048,5.34612269443414,5.36617065453826,5.2926614674898,5.35280534780218,1828686.79953384,0.0,1.0
2024-06-26,7.97,8.13,7.91,7.91,3881804,5.32607473433001,5.43299718821869,5.28597881412175,5.28597881412175,5808776.52365346,0.0,1.0
2024-06-27,8.08,8.08,7.98,8.02,908621,5.39958392137848,5.39958392137848,5.33275738769805,5.35948800117022,1359671.00185855,0.0,1.0
2024-06-28,8.29,8.4,8.085,8.15,3876651,5.53991964210737,5.61342882915584,5.4029252480625,5.44636249495478,5801065.5146931,0.0,1.0
2024-07-01,8.3,8.37,8.15,8.35,688311,5.54660229547542,5.59338086905171,5.44636249495478,5.58001556231563,1029996.56287964,0.0,1.0
2024-07-02,8.45,8.46,8.335,8.35,548055,5.64684209599606,5.6535247493641,5.56999158226357,5.58001556231563,820115.857902897,0.0,1.0
2024-07-03,8.28,8.525,8.26,8.46,391243,5.53323698873933,5.69696199625638,5.51987168200325,5.6535247493641,585460.562522928,0.0,1.0
2024-07-05,8.22,8.36,8.22,8.28,601535,5.49314106853108,5.58669821568367,5.49314106853108,5.53323698873933,900143.950121099,0.0,1.0
2024-07-08,8.2,8.315,8.165,8.24,839027,5.47977576179499,5.55662627552748,5.45638647500684,5.50650637526716,1255529.73316308,0.0,1.0
2024-07-09,8.32,8.33,8.09,8.21,1028891,5.5599676022115,5.56665025557954,5.40626657474652,5.48645841516303,1539644.42465368,0.0,1.0
2024-07-10,8.31,8.41,8.235,8.39,671844,5.55328494884346,5.62011148252389,5.50316504858314,5.6067461757878,1005355.15310856,0.0,1.0
2024-07-11,8.57,8.61,8.45,8.49,882408,5.72703393641257,5.75376454988474,5.64684209599606,5.67357270946823,1320445.56466117,0.0,1.0
2024-07-12,8.49,8.695,8.48,8.65,1021673,5.67357270946823,5.8105671035131,5.66689005610018,5.78049516335691,1528843.32574509,0.0,1.0
2024-07-15,8.81,8.82,8.545,8.56,1138088,5.88741761724559,5.89410027061364,5.71032730299246,5.72035128304453,1703048.08183301,0.0,1.0
2024-07-16,9.11,9.115,8.87,8.89,1030090,6.08789721828687,6.09123854497089,5.92751353745385,5.94087884418993,1541438.62215872,0.0,1.0
2024-07-17,9.04,9.135,8.96,9.06,1090093,6.04111864471057,6.10460385170698,5.98765741776623,6.05448395144666,1631227.80722545,0.0,1.0
2024-07-18,9.0,9.125,8.961,8.97,714930,6.0143880312384,6.09792119833894,5.98832568310304,5.99434007113428,1069829.54318548,0.0,1.0
2024-07-19,9.01,9.05,8.9346,9.03,651158,6.02107068460645,6.04780129807862,5.9706834782114,6.03443599134253,974400.382808905,0.0,1.0
2024-07-22,9.09,9.11,8.955,9.07,872042,6.07453191155079,6.08789721828687,5.98431609108221,6.0611666048147,1304933.76204461,0.0,1.0
2024-07-23,9.06,9.2,9.03,9.09,852971,6.05448395144666,6.14804109859926,6.03443599134253,6.07453191155079,1276395.69647443,0.0,1.0
2024-07-24,8.97,9.15,8.96,9.03,883526,5.99434007113428,6.11462783175904,5.98765741776623,6.03443599134253,1322118.55282684,0.0,1.0
2024-07-25,8.98,9.14,8.885,9.01,1354733,6.00102272450232,6.107945178391,5.93753751750591,6.02107068460645,2027238.17230819,0.0,1.0
2024-07-26,9.05,9.125,9.025,9.06,597900,6.04780129807862,6.09792119833894,6.03109466465851,6.05448395144666,894704.493965281,0.0,1.0
2024-07-29,9.01,9.12,8.96,9.12,752068,6.02107068460645,6.09457987165491,5.98765741776623,6.09457987165491,1125403.27708226,0.0,1.0
2024-07-30,8.97,9.12,8.9,9.08,582857,5.99434007113428,6.09457987165491,5.94756149755798,6.06784925818274,872193.974308616,0.0,1.0
2024-07-31,8.86,9.04,8.86,8.95,1022540,5.92083088408581,6.04111864471057,5.92083088408581,5.98097476439819,1530140.71459986,0.0,1.0
2024-08-01,9.01,9.015,8.825,8.86,959868,6.02107068460645,6.02441201129047,5.89744159729766,5.92083088408581,1436357.60698021,0.0,1.0
2024-08-02,8.91,9.085,8.8,8.83,860228,5.95424415092602,6.07119058486677,5.88073496387755,5.90078292398168,1287255.1554353,0.0,1.0
2024-08-05,8.71,8.98,8.575,8.63,1206125,5.82059108356517,6.00102272450232,5.73037526309659,5.76712985662082,1804859.43767164,0.0,1.0
2024-08-06,8.85,8.95,8.695,8.72,738956,5.91414823071776,5.98097476439819,5.8105671035131,5.82727373693321,1105782.32821978,0.0,1.0
2024-08-07,8.75,8.97,8.74,8.87,757986,5.84732169703734,5.99434007113428,5.84063904366929,5.92751353745385,1134259.04091448,0.0,1.0
2024-08-08,8.62,8.83,8.5,8.56,1367250,5.76044720325278,5.90078292398168,5.68025536283627,5.72035128304453,2045968.75627033,0.0,1.0
2024-08-09,8.69,8.69,8.595,8.61,870443,5.80722577682908,5.80722577682908,5.74374056983268,5.75376454988474,1302540.99990069,0.0,1.0
2024-08-12,8.63,8.74,8.6,8.68,838324,5.76712985662082,5.84063904366929,5.7470818965167,5.80054312346104,1254477.75581025,0.0,1.0
2024-08-13,8.75,8.765,8.63,8.63,650006,5.84732169703734,5.8573456770894,5.76712985662082,5.76712985662082,972676.516648932,0.0,1.0
2024-08-14,8.72,8.8,8.68,8.8,606289,5.82727373693321,5.88073496387755,5.80054312346104,5.88073496387755,907257.890854183,0.0,1.0
2024-08-15,8.7,8.81,8.7,8.79,803130,5.81390843019712,5.88741761724559,5.81390843019712,5.87405231050951,1201813.04605843,0.0,1.0
2024-08-16,8.7,8.795,8.69,8.69,734586,5.81390843019712,5.87739363719353,5.80722577682908,5.80722577682908,1099243.00954002,0.0,1.0
2024-08-19,8.72,8.805,8.675,8.73,808844,5.82727373693321,5.88407629056157,5.79720179677702,5.83395639030125,1210363.54192483,0.0,1.0
2024-08-20,8.68,8.755,8.62,8.73,586090,5.80054312346104,5.85066302372136,5.76044720325278,5.83395639030125,877031.873002361,0.0,1.0
2024-08-21,8.75,8.76,8.62,8.72,833000,5.84732169703734,5.85400435040538,5.76044720325278,5.82727373693321,1246510.86046677,0.0,1.0
2024-08-22,8.8,8.81,8.68,8.76,714071,5.88073496387755,5.88741761724559,5.80054312346104,5.85400435040538,1068544.12562349,0.0,1.0
2024-08-23,8.91,9.07,8.85,8.87,1206870,5.95424415092602,6.0611666048147,5.91414823071776,5.92751353745385,1805974.26431156,0.0,1.0
2024-08-26,8.82,9.0,8.79,8.99,822501,5.89410027061364,6.0143880312384,5.87405231050951,6.00770537787036,1230800.03510777,0.0,1.0
2024-08-27,9.14,9.195,8.885,9.01,1732436,6.107945178391,6.14469977191524,5.93753751750591,6.02107068460645,2592437.32180505,0.0,1.0
2024-08-28,9.33,9.4,9.1,9.14,1120369,6.23491559238381,6.28169416596011,6.08121456491883,6.107945178391,1676533.16474225,0.0,1.0
2024-08-29,9.35,9.485,9.288,9.34,957758,6.2482808991199,6.33849671958847,6.20684844823803,6.24159824575185,1433200.17851012,0.0,1.0
2024-08-30,9.3,9.48,9.23,9.4,871758,6.21486763227968,6.33515539290445,6.16808905870339,6.28169416596011,1304508.78115101,0.0,1.0
2024-09-03,9.06,9.27,9.06,9.21,1271653,6.05448395144666,6.19481967217556,6.05448395144666,6.1547237519673,1902916.2968129,0.0,1.0
2024-09-04,9.03,9.135,8.932,9.03,622045,6.03443599134253,6.10460385170698,5.96894598833571,6.03443599134253,930835.351979651,0.0,1.0
2024-09-05,8.94,9.16,8.93,9.07,654968,5.97429211103015,6.12131048512709,5.9676094576621,6.0611666048147,980101.710994233,0.0,1.0
2024-09-06,8.79,8.91,8.74,8.9,836985,5.87405231050951,5.95424415092602,5.84063904366929,5.94756149755798,1252474.0606816,0.0,1.0
2024-09-09,8.75,8.845,8.74,8.81,684840,5.84732169703734,5.91080690403374,5.84063904366929,5.88741761724559,1024802.51822576,0.0,1.0
2024-09-10,8.88,8.88,8.715,8.77,734365,5.93419619082189,5.93419619082189,5.82393241024919,5.86068700377342,1098912.30257704,0.0,1.0
2024-09-11,8.91,8.935,8.695,8.77,712304,5.95424415092602,5.97095078434613,5.8105671035131,5.86068700377342,1065899.96633124,0.0,1.0
2024-09-12,8.99,9.075,8.83,8.97,761698,6.00770537787036,6.06450793149872,5.90078292398168,5.99434007113428,1139813.72076328,0.0,1.0
2024-09-13,9.22,9.25,9.035,9.07,963512,6.16140640533534,6.18145436543947,6.03777731802655,6.0611666048147,1441810.5308404,0.0,1.0
2024-09-16,9.08,9.295,9.06,9.29,1153056,6.06784925818274,6.21152630559566,6.05448395144666,6.20818497891164,1725446.37061989,0.0,1.0
2024-09-17,9.16,9.17,9.045,9.14,817587,6.12131048512709,6.12799313849513,6.0444599713946,6.107945178391,1223446.66851914,0.0,1.0
2024-09-18,9.26,9.34,9.12,9.12,1170986,6.18813701880751,6.24159824575185,6.09457987165491,6.09457987165491,1752277.03055767,0.0,1.0
2024-09-19,9.29,9.39,9.2,9.39,982244,6.20818497891164,6.27501151259207,6.14804109859926,6.27501151259207,1469841.31287913,0.0,1.0
2024-09-20,9.24,9.39,9.21,9.26,2362032,6.17477171207143,6.27501151259207,6.1547237519673,6.18813701880751,3534572.07775514,0.0,1.0
2024-09-23,9.3,9.38,9.27,9.27,833570,6.21486763227968,6.26832885922403,6.19481967217556,6.19481967217556,1247363.81507717,0.0,1.0
2024-09-24,9.34,9.41,9.24,9.27,715670,6.24159824575185,6.28837681932815,6.17477171207143,6.19481967217556,1070936.88776741,0.0,1.0
2024-09-25,9.38,9.415,9.3,9.33,1237582,6.26832885922403,6.29171814601217,6.21486763227968,6.23491559238381,1851932.05728473,0.0,1.0
2024-09-26,9.26,9.41,9.21,9.41,991934,6.18813701880751,6.28837681932815,6.1547237519673,6.28837681932815,1484341.54125599,0.0,1.0
2024-09-27,9.13,9.36,9.13,9.28,707253,6.10126252502296,6.25496355248794,6.10126252502296,6.2015023255436,1058341.59135378,0.0,1.0
2024-09-30,9.04,9.19,8.985,9.08,921550,6.04111864471057,6.14135844523121,6.00436405118634,6.06784925818274,1379018.10739874,0.0,1.0
2024-10-01,9.01,9.05,8.92,9.01,889352,6.02107068460645,6.04780129807862,5.96092680429406,6.02107068460645,1330836.64679212,0.0,1.0
2024-10-02,8.98,9.06,8.94,8.94,596816,6.00102272450232,6.05448395144666,5.97429211103015,5.97429211103015,893082.383793917,0.0,1.0
2024-10-03,8.79,8.93,8.74,8.93,638618,5.87405231050951,5.9676094576621,5.84063904366929,5.9676094576621,955635.381380029,0.0,1.0
2024-10-04,8.77,8.815,8.66,8.79,573860,5.86068700377342,5.89075894392961,5.78717781672495,5.87405231050951,858730.759168618,0.0,1.0
2024-10-07,8.62,8.74,8.61,8.71,871718,5.76044720325278,5.84063904366929,5.75376454988474,5.82059108356517,1304448.92468712,0.0,1.0
2024-10-08,8.5,8.67,8.394,8.67,1491597,5.68025536283627,5.793860470093,5.60941923713502,5.793860470093,2232043.04914723,0.0,1.0
2024-10-09,8.5,8.54,8.46,8.51,652714,5.68025536283627,5.70698597630844,5.6535247493641,5.68693801620431,976728.799254147,0.0,1.0
2024-10-10,8.59,8.69,8.43,8.44,1469628,5.74039924314865,5.80722577682908,5.63347678925997,5.64015944262801,2199168.38276837,0.0,1.0
2024-10-11,8.66,8.68,8.62,8.63,654489,5.78717781672495,5.80054312346104,5.76044720325278,5.76712985662082,979384.929839176,0.0,1.0
2024-10-14,8.65,8.73,8.635,8.66,474520,5.78049516335691,5.83395639030125,5.77047118330485,5.78717781672495,710077.231102869,0.0,1.0
2024-10-15,8.69,8.81,8.64,8.64,1031781,5.80722577682908,5.88741761724559,5.77381250998887,5.77381250998887,1543969.05416958,0.0,1.0
2024-10-16,8.75,8.8101,8.7,8.76,830448,5.84732169703734,5.88748444377927,5.81390843019712,5.85400435040538,1242692.01807071,0.0,1.0
2024-10-17,8.78,8.79,8.7,8.76,571728,5.86736965714146,5.87405231050951,5.81390843019712,5.85400435040538,855540.40964339,0.0,1.0
2024-10-18,8.83,8.86,8.76,8.79,780890,5.90078292398168,5.92083088408581,5.85400435040538,5.87405231050951,1168532.85213673,0.0,1.0
2024-10-21,8.56,8.825,8.54,8.78,1342637,5.72035128304453,5.89744159729766,5.70698597630844,5.86736965714146,2009137.57762847,0.0,1.0
2024-10-22,8.55,8.585,8.47,8.54,621743,5.71366862967648,5.73705791646463,5.66020740273214,5.70698597630844,930383.435677298,0.0,1.0
2024-10-23,8.62,8.665,8.53,8.53,727308,5.76044720325278,5.79051914340897,5.7003033229404,5.7003033229404,1088352.12593561,0.0,1.0
2024-10-24,8.61,8.65,8.565,8.61,564599,5.75376454988474,5.78049516335691,5.72369260972855,5.75376454988474,844872.491366957,0.0,1.0
2024-10-25,8.7,8.7193,8.64,8.65,1434427,5.81390843019712,5.82680595119745,5.77381250998887,5.78049516335691,2146493.19813537,0.0,1.0
2024-10-28,8.71,8.815,8.67,8.77,537587,5.82059108356517,5.89075894392961,5.793860470093,5.86068700377342,804451.421303418,0.0,1.0
2024-10-29,8.56,8.685,8.53,8.66,866248,5.72035128304453,5.80388445014506,5.7003033229404,5.78717781672495,1296263.55325044,0.0,1.0
2024-10-30,8.57,8.64,8.52,8.52,598139,5.72703393641257,5.77381250998887,5.69362066957236,5.69362066957236,895062.136337012,0.0,1.0
2024-10-31,8.44,8.58,8.44,8.58,1044532,5.64015944262801,5.73371658978061,5.64015944262801,5.73371658978061,1563049.79844547,0.0,1.0
2024-11-01,8.33,8.505,8.33,8.44,619949,5.56665025557954,5.68359668952029,5.56665025557954,5.64015944262801,927698.873271923,0.0,1.0
2024-11-04,8.42,8.49,8.32,8.33,1125233,5.62679413589193,5.67357270946823,5.5599676022115,5.56665025557954,1683811.71075102,0.0,1.0
2024-11-05,8.57,8.58,8.38,8.38,658271,5.72703393641257,5.73371658978061,5.60006352241976,5.60006352241976,985044.358499782,0.0,1.0
2024-11-06,8.68,8.88,8.46,8.88,1295284,5.80054312346104,5.93419619082189,5.6535247493641,5.93419619082189,1938277.99926631,0.0,1.0
2024-11-07,8.69,8.78,8.61,8.7,893537,5.80722577682908,5.86736965714146,5.75376454988474,5.81390843019712,1337099.1293264,0.0,1.0
2024-11-08,8.54,8.64,8.08,8.43,2042553,5.70698597630844,5.77381250998887,5.39958392137848,5.63347678925997,3056499.99709361,0.0,1.0
2024-11-11,8.66,8.72,8.55,8.57,770262,5.78717781672495,5.82727373693321,5.71366862967648,5.72703393641257,1152628.9896817,0.0,1.0
2024-11-12,8.61,8.755,8.54,8.64,901822,5.75376454988474,5.85066302372136,5.70698597630844,5.77381250998887,1349496.8994092,0.0,1.0
2024-11-13,8.61,8.805,8.575,8.69,1169589,5.75376454988474,5.88407629056157,5.73037526309659,5.80722577682908,1750186.54355638,0.0,1.0
2024-11-14,8.46,8.625,8.405,8.59,1204355,5.6535247493641,5.7637885299368,5.61677015583986,5.74039924314865,1802210.7891446,0.0,1.0
2024-11-15,8.63,8.73,8.51,8.55,1071798,5.76712985662082,5.83395639030125,5.68693801620431,5.71366862967648,1603850.95705469,0.0,1.0
2024-11-18,8.82,8.895,8.6,8.6,1112556,5.89410027061364,5.94422017087395,5.7470818965167,5.7470818965167,1664841.70093333,0.0,1.0
2024-11-19,8.82,8.865,8.695,8.83,428900,5.89410027061364,5.92417221076983,5.8105671035131,5.90078292398168,641810.93403865,0.0,1.0
2024-11-20,8.74,8.82,8.675,8.78,540948,5.84063904366929,5.89410027061364,5.79720179677702,5.86736965714146,809480.860681604,0.0,1.0
2024-11-21,8.78,8.88,8.77,8.79,425164,5.86736965714146,5.93419619082189,5.86068700377342,5.87405231050951,636220.340311515,0.0,1.0
2024-11-22,8.84,8.875,8.8,8.84,474066,5.90746557734972,5.93085486413787,5.88073496387755,5.90746557734972,709397.86023774,0.0,1.0
2024-11-25,8.86,9.045,8.85,8.88,886632,5.92083088408581,6.0444599713946,5.91414823071776,5.93419619082189,1326766.40724774,0.0,1.0
2024-11-26,8.92,8.945,8.84,8.89,386331,5.96092680429406,5.97763343771417,5.90746557734972,5.94087884418993,578110.188757487,0.0,1.0
2024-11-27,8.89,9.03,8.88,8.99,385904,5.94087884418993,6.03443599134253,5.93419619082189,6.00770537787036,577471.221005483,0.0,1.0
2024-11-29,8.84,8.99,8.83,8.94,380142,5.90746557734972,6.00770537787036,5.90078292398168,5.97429211103015,568848.897382422,0.0,1.0
2024-12-02,8.88,8.89,8.73,8.84,514640,5.93419619082189,5.94087884418993,5.83395639030125,5.90746557734972,770113.264382493,0.0,1.0
2024-12-03,8.73,8.9,8.7,8.87,555935,5.83395639030125,5.94756149755798,5.81390843019712,5.92751353745385,831907.581288826,0.0,1.0
2024-12-04,8.75,8.8,8.675,8.78,388748,5.84732169703734,5.88073496387755,5.79720179677702,5.86736965714146,581727.015587916,0.0,1.0
2024-12-05,8.64,8.755,8.51,8.71,833116,5.77381250998887,5.85066302372136,5.68693801620431,5.82059108356517,1246684.44421204,0.0,1.0
2024-12-06,8.68,8.69,8.585,8.66,450008,5.80054312346104,5.80722577682908,5.73705791646463,5.78717781672495,673397.190032327,0.0,1.0
2024-12-09,8.68,8.77,8.635,8.69,545184,5.80054312346104,5.86068700377342,5.77047118330485,5.80722577682908,815819.660207339,0.0,1.0
2024-12-10,8.73,8.78,8.65,8.69,677560,5.83395639030125,5.86736965714146,5.78049516335691,5.80722577682908,1013908.64179815,0.0,1.0
2024-12-11,8.72,8.8,8.695,8.79,513499,5.82727373693321,5.88073496387755,5.8105671035131,5.87405231050951,768405.858750088,0.0,1.0
2024-12-12,8.81,8.86,8.72,8.74,560912,5.88741761724559,5.92083088408581,5.82727373693321,5.84063904366929,839355.221808085,0.0,1.0
2024-12-13,8.62,8.79,8.5,8.75,957305,5.76044720325278,5.87405231050951,5.68025536283627,5.84732169703734,1432522.30405659,0.0,1.0
2024-12-16,8.65,8.88,8.57,8.64,838052,5.78049516335691,5.93419619082189,5.72703393641257,5.77381250998887,1254070.73185582,0.0,1.0
2024-12-17,8.59,8.685,8.55,8.66,630934,5.74039924314865,5.80388445014506,5.71366862967648,5.78717781672495,944136.954667154,0.0,1.0
2024-12-18,8.21,8.775,8.2,8.54,983840,5.48645841516303,5.86402833045744,5.47977576179499,5.70698597630844,1472229.58578826,0.0,1.0
2024-12-19,8.03,8.34,8.02,8.28,864944,5.36617065453826,5.57333290894759,5.35948800117022,5.53323698873933,1294312.23252769,0.0,1.0
2024-12-20,8.27,8.405,7.98,7.98,2355790,5.52655433537129,5.61677015583986,5.33275738769805,5.33275738769805,3525231.47656543,0.0,1.0
2024-12-23,8.2,8.25,8.145,8.23,980983,5.47977576179499,5.5131890286352,5.44302116827075,5.49982372189912,1467954.33785507,0.0,1.0
2024-12-24,8.27,8.27,8.185,8.2,708292,5.52655433537129,5.52655433537129,5.46975178174293,5.47977576179499,1059896.36300327,0.0,1.0
2024-12-26,8.36,8.39,8.23,8.23,593454,5.58669821568367,5.6067461757878,5.49982372189912,5.49982372189912,888051.448004135,0.0,1.0
2024-12-27,8.32,8.385,8.22,8.29,994231,5.5599676022115,5.60340484910378,5.49314106853108,5.53991964210737,1487778.79869476,0.0,1.0
2024-12-30,8.39,8.42,8.155,8.31,842011,5.6067461757878,5.62679413589193,5.4497038216388,5.55328494884346,1259995.02536913,0.0,1.0
2024-12-31,9.09,9.16,8.69,8.8,2565654,6.07453191155079,6.12131048512709,5.80722577682908,5.88073496387755,3839274.4,0.0,1.0
2025-01-02,9.05,9.09,8.92,9.09,1211395,6.04780129807862,6.07453191155079,5.96092680429406,6.07453191155079,1812745.52678888,0.0,1.0
2025-01-03,8.99,9.135,8.945,9.08,983127,6.00770537787036,6.10460385170698,5.97763343771417,6.06784925818274,1471162.64431946,0.0,1.0
2025-01-06,8.71,9.04,8.71,9.01,792546,5.82059108356517,6.04111864471057,5.82059108356517,6.02107068460645,1185975.02571368,0.0,1.0
2025-01-07,8.65,8.78,8.565,8.7,936636,5.78049516335691,5.86736965714146,5.72369260972855,5.81390843019712,1401592.97275408,0.0,1.0
2025-01-08,8.61,8.655,8.5,8.58,682197,5.75376454988474,5.78383649004093,5.68025536283627,5.73371658978061,1020847.50237437,0.0,1.0
2025-01-10,8.94,9.16,8.77,9.05,3103195,5.97429211103015,6.12131048512709,5.86068700377342,6.04780129807862,4643656.98636994,0.0,1.0
2025-01-13,9.0,9.02,8.76,8.89,1868406,6.0143880312384,6.02775333797449,5.85400435040538,5.94087884418993,2795904.40667619,0.0,1.0
2025-01-14,8.89,8.99,8.56,8.59,2731989,6.34183804627249,6.41317480719794,6.10642673521851,6.12782776349614,3829707.10270271,0.6,1.0
2025-01-15,9.12,9.17,8.95,9.07,1799425,6.50591259640103,6.54158097686375,6.38464010282776,6.4702442159383,2522437.20720721,0.0,1.0
2025-01-16,9.04,9.13,8.97,9.12,1449710,6.44884318766067,6.51304627249357,6.39890745501285,6.50591259640103,2032206.09009009,0.0,1.0
2025-01-17,9.01,9.1801,8.97,9.1,970161,6.42744215938303,6.54878598971722,6.39890745501285,6.49164524421594,1359973.43783784,0.0,1.0
2025-01-21,9.07,9.2,9.04,9.08,1279331,6.4702442159383,6.56298200514139,6.44884318766067,6.47737789203085,1793368.5009009,0.0,1.0
2025-01-22,9.02,9.055,8.92,9.03,1129375,6.43457583547558,6.45954370179949,6.36323907455013,6.44170951156812,1583159.90990991,0.0,1.0
2025-01-23,8.93,9.05,8.885,9.01,1222904,6.37037275064267,6.45597686375321,6.33827120822622,6.42744215938303,1714269.03063063,0.0,1.0
2025-01-24,8.93,9.01,8.84,8.89,558746,6.37037275064267,6.42744215938303,6.30616966580977,6.34183804627249,783251.14954955,0.0,1.0
2025-01-27,8.97,9.11,8.885,8.98,1189584,6.39890745501285,6.49877892030848,6.33827120822622,6.4060411311054,1667560.9945946,0.0,1.0
2025-01-28,9.06,9.1,8.93,8.93,2356920,6.46311053984576,6.49164524421594,6.37037275064267,6.37037275064267,3303934.7027027,0.0,1.0
2025-01-29,9.02,9.13,8.92,9.05,1591006,6.43457583547558,6.51304627249357,6.36323907455013,6.45597686375321,2230275.07747748,0.0,1.0
2025-01-30,9.11,9.29,9.065,9.11,2670559,6.49877892030848,6.62718508997429,6.46667737789203,6.49877892030848,3743594.41801802,0.0,1.0
2025-01-31,9.04,9.1852,8.96,9.14,1091672,6.44884318766067,6.55242416452442,6.39177377892031,6.52017994858612,1530307.77657658,0.0,1.0
2025-02-03,8.94,9.03,8.81,8.93,1207112,6.37750642673522,6.44170951156812,6.28476863753213,6.37037275064267,1692131.77657658,0.0,1.0
2025-02-04,8.95,8.985,8.82,8.89,870027,6.38464010282776,6.40960796915167,6.29190231362468,6.34183804627249,1219605.41621622,0.0,1.0
2025-02-05,8.99,9.06,8.93,8.95,975992,6.41317480719794,6.46311053984576,6.37037275064267,6.38464010282776,1368147.34414414,0.0,1.0
2025-02-06,8.91,9.045,8.84,8.98,1179531,6.35610539845758,6.45241002570694,6.30616966580977,6.4060411311054,1653468.68108108,0.0,1.0
2025-02-07,8.87,8.94,8.82,8.87,544679,6.3275706940874,6.37750642673522,6.29190231362468,6.3275706940874,763532.003603604,0.0,1.0
2025-02-10,8.88,8.905,8.735,8.88,660646,6.33470437017995,6.35253856041131,6.23126606683805,6.33470437017995,926094.753153153,0.0,1.0
2025-02-11,8.9,8.94,8.81,8.82,740414,6.34897172236504,6.37750642673522,6.28476863753213,6.29190231362468,1037913.67927928,0.0,1.0
2025-02-12,8.84,8.89,8.73,8.73,912451,6.30616966580977,6.34183804627249,6.22769922879177,6.22769922879177,1279075.45585586,0.0,1.0
2025-02-13,8.91,8.95,8.84,8.85,775837,6.35610539845758,6.38464010282776,6.30616966580977,6.31330334190231,1087569.70450451,0.0,1.0
2025-02-14,8.87,9.01,8.855,8.96,618856,6.3275706940874,6.42744215938303,6.31687017994859,6.39177377892031,867513.455855856,0.0,1.0
2025-02-18,8.9,8.91,8.8111,8.84,1221909,6.34897172236504,6.35610539845758,6.28555334190231,6.30616966580977,1712874.23783784,0.0,1.0
2025-02-19,8.95,8.97,8.82,8.82,1207420,6.38464010282776,6.39890745501285,6.29190231362468,6.29190231362468,1692563.53153153,0.0,1.0
2025-02-20,8.98,9.02,8.915,8.92,732983,6.4060411311054,6.43457583547558,6.35967223650386,6.36323907455013,1027496.89009009,0.0,1.0
2025-02-21,8.96,9.06,8.875,9.03,932213,6.39177377892031,6.46311053984576,6.33113753213368,6.44170951156812,1306777.86306306,0.0,1.0
2025-02-24,8.93,9.065,8.72,8.91,942986,6.37037275064267,6.46667737789203,6.22056555269923,6.35610539845758,1321879.47387387,0.0,1.0
2025-02-25,8.94,9.095,8.84,8.98,807630,6.37750642673522,6.48807840616967,6.30616966580977,6.4060411311054,1132137.18918919,0.0,1.0
2025-02-26,8.81,9.01,8.81,8.91,583506,6.28476863753213,6.42744215938303,6.28476863753213,6.35610539845758,817959.762162163,0.0,1.0
2025-02-27,8.89,8.95,8.8,8.8,641685,6.34183804627249,6.38464010282776,6.27763496143959,6.27763496143959,899515.18918919,0.0,1.0
2025-02-28,9.05,9.08,8.91,8.93,1770149,6.45597686375321,6.47737789203085,6.35610539845758,6.37037275064267,2481398.05765766,0.0,1.0
2025-03-03,9.08,9.11,8.965,9.03,1122800,6.47737789203085,6.49877892030848,6.39534061696658,6.44170951156812,1573943.06306306,0.0,1.0
2025-03-04,8.9,9.13,8.885,9.07,1093599,6.34897172236504,6.51304627249357,6.33827120822622,6.4702442159383,1533009.04864865,0.0,1.0
2025-03-05,9.03,9.055,8.82,8.82,858205,6.44170951156812,6.45954370179949,6.29190231362468,6.29190231362468,1203033.31531532,0.0,1.0
2025-03-06,8.87,9.0,8.8,8.94,793390,6.3275706940874,6.42030848329049,6.27763496143959,6.37750642673522,1112175.53153153,0.0,1.0
2025-03-07,8.79,8.94,8.68,8.89,1135511,6.27050128534704,6.37750642673522,6.19203084832905,6.34183804627249,1591761.36576577,0.0,1.0
2025-03-10,8.66,8.79,8.39,8.76,2471154,6.17776349614396,6.27050128534704,5.98515424164524,6.24910025706941,3464068.12972973,0.0,1.0
2025-03-11,8.91,8.93,8.63,8.67,1424325,6.35610539845758,6.37037275064267,6.15636246786632,6.1848971722365,1996621.35135135,0.0,1.0
2025-03-12,8.91,8.985,8.8,8.92,1072565,6.35610539845758,6.40960796915167,6.27763496143959,6.36323907455013,1503523.54954955,0.0,1.0
2025-03-13,8.76,8.95,8.68,8.93,936528,6.24910025706941,6.38464010282776,6.19203084832905,6.37037275064267,1312826.63783784,0.0,1.0
2025-03-14,8.74,8.805,8.67,8.78,484729,6.23483290488432,6.28120179948586,6.1848971722365,6.2633676092545,679493.985585585,0.0,1.0
2025-03-17,8.76,8.79,8.69,8.69,484452,6.24910025706941,6.27050128534704,6.19916452442159,6.19916452442159,679105.686486486,0.0,1.0
2025-03-18,8.75,8.77,8.636439,8.75,627780,6.24196658097686,6.25623393316195,6.16095584190231,6.24196658097686,880023.135135136,0.0,1.0
2025-03-19,8.71,8.785,8.64,8.71,879964,6.21343187660668,6.26693444730077,6.16349614395887,6.21343187660668,1233535.12072072,0.0,1.0
2025-03-20,8.71,8.76,8.645,8.66,451313,6.21343187660668,6.24910025706941,6.16706298200514,6.17776349614396,632651.376576577,0.0,1.0
2025-03-21,8.61,8.69,8.54,8.65,1622206,6.14209511568123,6.19916452442159,6.09215938303342,6.17062982005141,2274011.29369369,0.0,1.0
2025-03-24,8.69,8.735,8.63,8.63,666982,6.19916452442159,6.23126606683805,6.15636246786632,6.15636246786632,934976.56936937,0.0,1.0
2025-03-25,8.54,8.71,8.465,8.69,720159,6.09215938303342,6.21343187660668,6.03865681233933,6.19916452442159,1009520.18378378,0.0,1.0
2025-03-26,8.64,8.65,8.48,8.58,600182,6.16349614395887,6.17062982005141,6.04935732647815,6.1206940874036,841336.209009009,0.0,1.0
2025-03-27,8.65,8.775,8.6,8.66,695548,6.17062982005141,6.25980077120823,6.13496143958869,6.17776349614396,975020.43963964,0.0,1.0
2025-03-28,8.75,8.76,8.6,8.69,453364,6.24196658097686,6.24910025706941,6.13496143958869,6.19916452442159,635526.472072072,0.0,1.0
2025-03-31,8.8,8.85,8.68,8.77,1000470,6.27763496143959,6.31330334190231,6.19203084832905,6.25623393316195,1402460.64864865,0.0,1.0
2025-04-01,8.85,8.885,8.68,8.77,747682,6.31330334190231,6.33827120822622,6.19203084832905,6.25623393316195,1048101.97477478,0.0,1.0
2025-04-02,8.84,8.87,8.72,8.8,499434,6.30616966580977,6.3275706940874,6.22056555269923,6.27763496143959,700107.481081081,0.0,1.0
2025-04-03,8.43,8.83,8.375,8.72,902703,6.01368894601542,6.29903598971722,5.97445372750643,6.22056555269923,1265410.69189189,0.0,1.0
2025-04-04,7.83,8.245,7.83,8.23,1532268,5.58566838046273,5.88171593830334,5.58566838046273,5.87101542416453,2147936.04324324,0.0,1.0
2025-04-07,7.63,7.985,7.42,7.66,1739050,5.44299485861183,5.69624035989717,5.29318766066838,5.46439588688946,2437803.42342342,0.0,1.0
2025-04-08,7.24,7.83,7.215,7.83,1281216,5.16478149100257,5.58566838046273,5.14694730077121,5.58566838046273,1796010.8972973,0.0,1.0
2025-04-09,7.61,7.73,6.89,7.33,1323550,5.42872750642674,5.51433161953728,4.9151028277635,5.22898457583548,1855354.77477477,0.0,1.0
2025-04-10,7.5,7.56,7.21,7.45,1327812,5.35025706940874,5.39305912596401,5.14338046272494,5.31458868894602,1861329.25405405,0.0,1.0
2025-04-11,7.59,7.625,7.31,7.44,1035243,5.41446015424165,5.43942802056555,5.21471722365039,5.30745501285347,1451205.5027027,0.0,1.0
2025-04-14,7.7,7.765,7.58,7.63,891227,5.49293059125964,5.53929948586118,5.4073264781491,5.44299485861183,1249323.61441441,0.0,1.0
2025-04-15,7.73,7.785,7.65,7.68,749900,5.51433161953728,5.55356683804627,5.45726221079692,5.47866323907455,1051211.17117117,0.0,1.0
2025-04-16,7.67,7.8,7.61,7.72,576099,5.47152956298201,5.56426735218509,5.42872750642674,5.50719794344473,807576.616216216,0.0,1.0
2025-04-17,7.83,7.905,7.66,7.66,844345,5.58566838046273,5.63917095115681,5.46439588688946,5.46439588688946,1183604.34234234,0.0,1.0
2025-04-21,7.62,7.8,7.545,7.76,661183,5.43586118251928,5.56426735218509,5.38235861182519,5.53573264781491,926847.520720721,0.0,1.0
2025-04-22,7.77,7.815,7.685,7.71,865802,5.54286632390745,5.57496786632391,5.48223007712082,5.50006426735219,1213682.8036036,0.0,1.0
2025-04-23,7.77,7.92,7.7101,7.86,772540,5.54286632390745,5.64987146529563,5.50013560411311,5.60706940874036,1082947.96396396,0.0,1.0
2025-04-24,7.75,7.8,7.705,7.77,662422,5.52859897172237,5.56426735218509,5.49649742930591,5.54286632390745,928584.353153152,0.0,1.0
2025-04-25,7.72,7.77,7.65,7.69,829499,5.50719794344473,5.54286632390745,5.45726221079692,5.4857969151671,1162793.19279279,0.0,1.0
2025-04-28,7.77,7.83,7.67,7.7,585760,5.54286632390745,5.58566838046273,5.47152956298201,5.49293059125964,821119.423423424,0.0,1.0
2025-04-29,7.81,7.8311,7.72,7.72,663448,5.57140102827764,5.58645308483291,5.50719794344473,5.50719794344473,930022.601801801,0.0,1.0
2025-04-30,7.91,7.97,7.705,7.77,1202164,5.64273778920309,5.68553984575836,5.49649742930591,5.54286632390745,1685195.66126126,0.0,1.0
2025-05-01,8.08,8.125,7.805,7.9,1019077,5.76401028277635,5.7961118251928,5.56783419023136,5.63560411311054,1428543.97477477,0.0,1.0
2025-05-02,8.25,8.325,8.12,8.12,953077,5.88528277634961,5.9387853470437,5.79254498714653,5.79254498714653,1336025.05585586,0.0,1.0
2025-05-05,8.06,8.23,8.04,8.23,701653,5.74974293059126,5.87101542416453,5.73547557840617,5.87101542416453,983578.43963964,0.0,1.0
2025-05-06,8.03,8.045,7.945,8.03,500128,5.72834190231363,5.73904241645244,5.66770565552699,5.72834190231363,701080.331531531,0.0,1.0
2025-05-07,8.1,8.11,8.0045,8.05,827631,5.77827763496144,5.78541131105398,5.71015102827764,5.74260925449872,1160174.62702703,0.0,1.0
2025-05-08,7.99,8.18,7.96,8.17,579325,5.69980719794345,5.8353470437018,5.67840616966581,5.82821336760925,812098.828828828,0.0,1.0
2025-05-09,7.87,8.17,7.835,8.04,936628,5.6142030848329,5.82821336760925,5.589235218509,5.73547557840617,1312966.81801802,0.0,1.0
2025-05-12,8.05,8.1,7.86,7.99,744188,5.74260925449872,5.77827763496144,5.60706940874036,5.69980719794345,1043204.07927928,0.0,1.0
2025-05-13,8.0,8.125,7.94,8.11,710648,5.70694087403599,5.7961118251928,5.66413881748072,5.78541131105398,996187.646846847,0.0,1.0
2025-05-14,7.97,8.0,7.88,8.0,775964,5.68553984575836,5.70694087403599,5.62133676092545,5.70694087403599,1087747.73333333,0.0,1.0
2025-05-15,8.18,8.19,7.97,7.97,609979,5.8353470437018,5.84248071979434,5.68553984575836,5.68553984575836,855069.661261261,0.0,1.0
2025-05-16,8.25,8.26,8.18,8.2,937164,5.88528277634961,5.89241645244216,5.8353470437018,5.84961439588689,1313718.18378378,0.0,1.0
2025-05-19,8.3,8.325,8.15,8.17,480442,5.92095115681234,5.9387853470437,5.81394601542417,5.82821336760925,673484.461261261,0.0,1.0
2025-05-20,8.21,8.3,8.17,8.28,407424,5.85674807197944,5.92095115681234,5.82821336760925,5.90668380462725,571127.697297297,0.0,1.0
2025-05-21,7.93,8.165,7.91,8.13,751187,5.65700514138817,5.82464652956298,5.64273778920309,5.79967866323908,1053015.29009009,0.0,1.0
2025-05-22,7.84,7.9,7.775,7.9,830293,5.59280205655527,5.63560411311054,5.54643316195373,5.63560411311054,1163906.22342342,0.0,1.0
2025-05-23,7.8,7.85,7.769,7.8,809200,5.56426735218509,5.59993573264781,5.5421529562982,5.56426735218509,1134338.01801802,0.0,1.0
2025-05-27,7.94,8.005,7.8,7.91,872946,5.66413881748072,5.71050771208226,5.56426735218509,5.64273778920309,1223697.27567568,0.0,1.0
2025-05-28,7.93,7.98,7.895,7.92,457974,5.65700514138817,5.6926735218509,5.63203727506427,5.64987146529563,641988.778378379,0.0,1.0
2025-05-29,7.99,8.04,7.93,7.93,391803,5.69980719794345,5.73547557840617,5.65700514138817,5.65700514138817,549230.151351351,0.0,1.0
2025-05-30,7.98,8.02,7.9,7.94,863459,5.6926735218509,5.72120822622108,5.63560411311054,5.66413881748072,1210398.38198198,0.0,1.0
2025-06-02,8.01,8.08,7.91,7.95,648008,5.71407455012853,5.76401028277635,5.64273778920309,5.67127249357327,908378.781981983,0.0,1.0
2025-06-03,8.1,8.11,7.94,7.99,788985,5.77827763496144,5.78541131105398,5.66413881748072,5.69980719794345,1106000.59459459,0.0,1.0
2025-06-04,8.18,8.195,8.08,8.09,1002824,5.8353470437018,5.84604755784062,5.76401028277635,5.77114395886889,1405760.49009009,0.0,1.0
2025-06-05,8.2,8.245,8.12,8.17,702933,5.84961439588689,5.88171593830334,5.79254498714653,5.82821336760925,985372.745945946,0.0,1.0
2025-06-06,8.33,8.37,8.245,8.27,1041805,5.94235218508997,5.97088688946015,5.88171593830334,5.8995501285347,1460404.12612613,0.0,1.0
2025-06-09,8.39,8.52,8.29,8.33,1229467,5.98515424164524,6.07789203084833,5.91381748071979,5.94235218508997,1723469.05585586,0.0,1.0
2025-06-10,8.41,8.44,8.29,8.44,1718499,5.99942159383034,6.02082262210797,5.91381748071979,6.02082262210797,2408994.99459459,0.0,1.0
2025-06-11,8.35,8.495,8.31,8.46,1141632,5.95661953727506,6.06005784061697,5.92808483290488,6.03508997429306,1600341.7945946,0.0,1.0
2025-06-12,8.47,8.51,8.28,8.3,1037329,6.0422236503856,6.07075835475578,5.90668380462725,5.92095115681234,1454129.66126126,0.0,1.0
2025-06-13,8.34,8.485,8.28,8.39,1304908,5.94948586118252,6.05292416452442,5.90668380462725,5.98515424164524,1829222.38558559,0.0,1.0
2025-06-16,8.45,8.53,8.35,8.37,907339,6.02795629820051,6.08502570694087,5.95661953727506,5.97088688946015,1271909.44504505,0.0,1.0
2025-06-17,8.4,8.5,8.36,8.42,1213808,5.99228791773779,6.06362467866324,5.96375321336761,6.00655526992288,1701518.24144144,0.0,1.0
2025-06-18,8.52,8.59,8.38,8.38,1097735,6.07789203084833,6.12782776349614,5.9780205655527,5.9780205655527,1538806.9009009,0.0,1.0
2025-06-20,8.48,8.625,8.405,8.57,2068467,6.04935732647815,6.15279562982005,5.99585475578406,6.11356041131106,2899580.76756757,0.0,1.0
2025-06-23,8.64,8.66,8.425,8.48,927154,6.16349614395887,6.17776349614396,6.01012210796915,6.04935732647815,1299686.14774775,0.0,1.0
2025-06-24,8.58,8.68,8.515,8.68,803490,6.1206940874036,6.19203084832905,6.07432519280206,6.19203084832905,1126333.72972973,0.0,1.0
2025-06-25,8.35,8.63,8.35,8.55,1235035,5.95661953727506,6.15636246786632,5.95661953727506,6.09929305912596,1731274.28828829,0.0,1.0
2025-06-26,8.63,8.665,8.2801,8.38,996383,6.15636246786632,6.18133033419023,5.90675514138817,5.9780205655527,1396731.48468469,0.0,1.0
2025-06-27,8.7,8.775,8.615,8.68,1663371,6.20629820051414,6.25980077120823,6.14566195372751,6.19203084832905,2331716.46486486,0.0,1.0
2025-06-30,8.65,8.77,8.545,8.71,981050,6.17062982005141,6.25623393316195,6.09572622107969,6.21343187660668,1375237.65765766,0.0,1.0
2025-07-01,8.76,8.825,8.635,8.65,1262409,6.24910025706941,6.29546915167095,6.1599293059126,6.17062982005141,1769647.21081081,0.0,1.0
2025-07-02,8.77,8.79,8.595,8.75,1491628,6.25623393316195,6.27050128534704,6.13139460154242,6.24196658097686,2090966.81801802,0.0,1.0
2025-07-03,8.81,8.87,8.75,8.75,493862,6.28476863753213,6.3275706940874,6.24196658097686,6.24196658097686,692296.641441442,0.0,1.0
2025-07-07,8.64,8.82,8.6,8.74,874474,6.16349614395887,6.29190231362468,6.13496143958869,6.23483290488432,1225839.22882883,0.0,1.0
2025-07-08,8.62,8.75,8.565,8.66,1138780,6.14922879177378,6.24196658097686,6.10999357326478,6.17776349614396,1596343.85585586,0.0,1.0
2025-07-09,8.58,8.675,8.57,8.61,986058,6.1206940874036,6.18846401028278,6.11356041131106,6.14209511568123,1382257.88108108,0.0,1.0
2025-07-10,8.66,8.8,8.54,8.54,1013059,6.17776349614396,6.27763496143959,6.09215938303342,6.09215938303342,1420107.93153153,0.0,1.0
2025-07-11,8.7,8.72,8.56,8.58,1034924,6.20629820051414,6.22056555269923,6.10642673521851,6.1206940874036,1450758.32792793,0.0,1.0
2025-07-14,8.7,8.74,8.64,8.66,807206,6.20629820051414,6.23483290488432,6.16349614395887,6.17776349614396,1131542.82522522,0.0,1.0
2025-07-15,8.6,8.73,8.52,8.71,818220,6.13496143958869,6.22769922879177,6.07789203084833,6.21343187660668,1146982.27027027,0.0,1.0
2025-07-16,8.74,8.795,8.57,8.64,628908,6.23483290488432,6.27406812339332,6.11356041131106,6.16349614395887,881604.367567567,0.0,1.0
2025-07-17,8.65,8.81,8.64,8.76,454295,6.17062982005141,6.28476863753213,6.16349614395887,6.24910025706941,636831.54954955,0.0,1.0
2025-07-18,8.65,8.71,8.6,8.67,863169,6.17062982005141,6.21343187660668,6.13496143958869,6.1848971722365,1209991.85945946,0.0,1.0
2025-07-21,8.67,8.775,8.65,8.68,498662,6.1848971722365,6.25980077120823,6.17062982005141,6.19203084832905,699025.29009009,0.0,1.0
2025-07-22,8.76,8.77,8.64,8.65,489874,6.24910025706941,6.25623393316195,6.16349614395887,6.17062982005141,686706.255855856,0.0,1.0
2025-07-23,8.66,8.79,8.595,8.79,577009,6.17776349614396,6.27050128534704,6.13139460154242,6.27050128534704,808852.255855856,0.0,1.0
2025-07-24,8.67,8.75,8.63,8.66,626361,6.1848971722365,6.24196658097686,6.15636246786632,6.17776349614396,878033.978378379,0.0,1.0
2025-07-25,8.66,8.7,8.62,8.7,557110,6.17776349614396,6.20629820051414,6.14922879177378,6.20629820051414,780957.801801802,0.0,1.0
2025-07-28,8.6,8.66,8.56,8.64,607541,6.13496143958869,6.17776349614396,6.10642673521851,6.16349614395887,851652.068468468,0.0,1.0
2025-07-29,8.67,8.68,8.6,8.67,1839856,6.1848971722365,6.19203084832905,6.13496143958869,6.1848971722365,2579113.45585586,0.0,1.0
2025-07-30,8.48,8.68,8.42,8.68,1341486,6.04935732647815,6.19203084832905,6.00655526992288,6.19203084832905,1880497.49189189,0.0,1.0
2025-07-31,8.41,8.505,8.305,8.39,2129559,5.99942159383034,6.06719151670951,5.92451799485861,5.98515424164524,2985219.64324324,0.0,1.0
2025-08-01,8.39,8.495,8.32,8.47,932786,5.98515424164524,6.06005784061697,5.93521850899743,6.0422236503856,1307581.0954955,0.0,1.0
2025-08-04,8.47,8.645,8.385,8.645,927650,6.0422236503856,6.16706298200514,5.98158740359897,6.16706298200514,1300381.44144144,0.0,1.0
2025-08-05,8.68,8.68,8.45,8.48,653781,6.19203084832905,6.19203084832905,6.02795629820051,6.04935732647815,916471.383783784,0.0,1.0
2025-08-06,8.66,8.785,8.633,8.66,1049355,6.17776349614396,6.26693444730077,6.15850257069409,6.17776349614396,1470987.72972973,0.0,1.0
2025-08-07,8.34,8.82,8.245,8.8,3269874,5.94948586118252,6.29190231362468,5.88171593830334,6.27763496143959,4583715.26486486,0.0,1.0
2025-08-08,8.04,8.38,7.975,8.38,4207562,5.73547557840617,5.9780205655527,5.68910668380463,5.9780205655527,5898167.99279279,0.0,1.0
2025-08-11,7.91,8.25,7.87,8.11,3400104,5.64273778920309,5.88528277634961,5.6142030848329,5.78541131105398,4766271.91351351,0.0,1.0
2025-08-12,7.61,7.8,7.49,7.68,6118448,5.42872750642674,5.56426735218509,5.3431233933162,5.47866323907455,8576851.43063062,0.0,1.0
2025-08-13,7.91,7.93,7.58,7.65,2486688,5.64273778920309,5.65700514138817,5.4073264781491,5.45726221079692,3485843.71891892,0.0,1.0
2025-08-14,7.8,7.89,7.75,7.86,1190438,5.56426735218509,5.628470437018,5.52859897172237,5.60706940874036,1668758.13333333,0.0,1.0
2025-08-15,7.88,7.9,7.75,7.79,1673679,5.62133676092545,5.63560411311054,5.52859897172237,5.55713367609255,2346166.23783784,0.0,1.0
2025-08-18,7.68,7.92,7.68,7.86,1126616,5.47866323907455,5.64987146529563,5.47866323907455,5.60706940874036,1579292.33873874,0.0,1.0
2025-08-19,7.74,7.789,7.66,7.73,1905914,5.52146529562982,5.55642030848329,5.46439588688946,5.51433161953728,2671713.67927928,0.0,1.0
2025-08-20,7.66,7.89,7.66,7.77,1700478,5.46439588688946,5.628470437018,5.46439588688946,5.54286632390745,2383733.12432432,0.0,1.0
2025-08-21,7.64,7.72,7.59,7.63,1455268,5.45012853470437,5.50719794344473,5.41446015424165,5.44299485861183,2039997.3045045,0.0,1.0
2025-08-22,7.77,7.89,7.67,7.7,2592628,5.54286632390745,5.628470437018,5.47152956298201,5.49293059125964,3634350.60180181,0.0,1.0
2025-08-25,7.74,7.83,7.66,7.76,1938422,5.52146529562982,5.58566838046273,5.46439588688946,5.53573264781491,2717283.45225225,0.0,1.0
2025-08-26,7.79,7.855,7.715,7.76,1762196,5.55713367609255,5.60350257069409,5.50363110539846,5.53573264781491,2470249.52792793,0.0,1.0
2025-08-27,7.89,7.9,7.78,7.8,936466,5.628470437018,5.63560411311054,5.55,5.56426735218509,1312739.72612613,0.0,1.0
2025-08-28,7.84,7.9159,7.755,7.91,839870,5.59280205655527,5.64694665809769,5.53216580976864,5.64273778920309,1177331.27927928,0.0,1.0
2025-08-29,7.83,7.865,7.8,7.83,903000,5.58566838046273,5.61063624678663,5.56426735218509,5.58566838046273,1265827.02702703,0.0,1.0
2025-09-02,7.7,7.795,7.645,7.75,1392545,5.49293059125964,5.56070051413882,5.45369537275064,5.52859897172237,1952072.09009009,0.0,1.0
2025-09-03,7.76,7.77,7.61,7.68,968222,5.53573264781491,5.54286632390745,5.42872750642674,5.47866323907455,1357255.34414414,0.0,1.0
2025-09-04,7.79,7.85,7.7,7.79,927684,5.55713367609255,5.59993573264781,5.49293059125964,5.55713367609255,1300429.1027027,0.0,1.0
2025-09-05,7.83,7.885,7.73,7.85,1193327,5.58566838046273,5.62490359897172,5.51433161953728,5.59993573264781,1672807.93873874,0.0,1.0
2025-09-08,7.71,7.815,7.67,7.78,1200082,5.50006426735219,5.57496786632391,5.47152956298201,5.55,1682277.10990991,0.0,1.0
2025-09-09,7.69,7.7498,7.67,7.68,1183921,5.4857969151671,5.52845629820051,5.47152956298201,5.47866323907455,1659622.59099099,0.0,1.0
2025-09-10,7.49,7.73,7.48,7.67,1943858,5.3431233933162,5.51433161953728,5.33598971722365,5.47152956298201,2724903.64684684,0.0,1.0
2025-09-11,7.59,7.63,7.48,7.48,1160540,5.41446015424165,5.44299485861183,5.33598971722365,5.33598971722365,1626847.06306306,0.0,1.0
2025-09-12,7.51,7.6,7.49,7.6,1305664,5.35739074550129,5.42159383033419,5.3431233933162,5.42159383033419,1830282.14774775,0.0,1.0
2025-09-15,7.42,7.505,7.4,7.5,1654034,5.29318766066838,5.35382390745501,5.27892030848329,5.35025706940874,2318627.84144144,0.0,1.0
2025-09-16,7.85,7.98,7.63,7.86,4744017,5.59993573264781,5.6926735218509,5.44299485861183,5.60706940874036,6650171.57837838,0.0,1.0
2025-09-17,7.8,7.91,7.755,7.86,3673110,5.56426735218509,5.64273778920309,5.53216580976864,5.60706940874036,5148972.21621622,0.0,1.0
2025-09-18,7.9,7.96,7.78,7.81,3658688,5.63560411311054,5.67840616966581,5.55,5.57140102827764,5128755.43063063,0.0,1.0
2025-09-19,7.85,7.94,7.84,7.93,2065617,5.59993573264781,5.66413881748072,5.59280205655527,5.65700514138817,2895585.63243243,0.0,1.0
2025-09-22,7.78,7.89,7.74,7.89,2107077,5.55,5.628470437018,5.52146529562982,5.628470437018,2953704.33513514,0.0,1.0
2025-09-23,7.74,7.88,7.695,7.76,1774304,5.52146529562982,5.62133676092545,5.48936375321337,5.53573264781491,2487222.54414414,0.0,1.0
2025-09-24,7.69,7.775,7.68,7.75,1789727,5.4857969151671,5.54643316195373,5.47866323907455,5.52859897172237,2508842.53333333,0.0,1.0
2025-09-25,7.68,7.8,7.66,7.72,1599449,5.47866323907455,5.56426735218509,5.46439588688946,5.50719794344473,2242110.49009009,0.0,1.0
2025-09-26,7.74,8.03,7.68,7.68,2197072,5.52146529562982,5.72834190231363,5.47866323907455,5.47866323907455,3079859.48828829,0.0,1.0
2025-09-29,7.74,7.82,7.66,7.75,7606619,5.52146529562982,5.57853470437018,5.46439588688946,5.52859897172237,10662972.2198198,0.0,1.0
2025-09-30,7.93,7.94,7.73,7.74,3502612,5.65700514138817,5.66413881748072,5.51433161953728,5.52146529562982,4909967.81261262,0.0,1.0
2025-10-01,7.88,8.0,7.86,7.86,1049262,5.62133676092545,5.70694087403599,5.60706940874036,5.60706940874036,1470857.36216216,0.0,1.0
2025-10-02,7.7,7.91,7.67,7.87,1934558,5.49293059125964,5.64273778920309,5.47152956298201,5.6142030848329,2711866.89009009,0.0,1.0
2025-10-03,7.79,7.8755,7.71,7.71,1153615,5.55713367609255,5.6181266066838,5.50006426735219,5.50006426735219,1617139.58558558,0.0,1.0
2025-10-06,7.71,7.845,7.645,7.81,1883355,5.50006426735219,5.59636889460154,5.45369537275064,5.57140102827764,2640090.43243243,0.0,1.0
2025-10-07,7.65,7.73,7.61,7.7,1356458,5.45726221079692,5.51433161953728,5.42872750642674,5.49293059125964,1901485.26846847,0.0,1.0
2025-10-08,7.6,7.66,7.56,7.63,991652,5.42159383033419,5.46439588688946,5.39305912596401,5.44299485861183,1390099.56036036,0.0,1.0
2025-10-09,7.6,7.63,7.535,7.63,1140274,5.42159383033419,5.44299485861183,5.37522493573265,5.44299485861183,1598438.14774775,0.0,1.0
2025-10-10,7.71,7.72,7.4909,7.6,1881270,5.50006426735219,5.50719794344473,5.34376542416453,5.42159383033419,2637167.67567567,0.0,1.0
2025-10-13,7.7,7.73,7.595,7.71,1325245,5.49293059125964,5.51433161953728,5.41802699228792,5.50006426735219,1857730.82882883,0.0,1.0
2025-10-14,7.91,7.96,7.669,7.68,2433385,5.64273778920309,5.67840616966581,5.47081619537275,5.47866323907455,3411123.47747747,0.0,1.0
2025-10-15,7.85,8.01,7.81,7.93,2992041,5.59993573264781,5.71407455012853,5.57140102827764,5.65700514138817,4194248.46486487,0.0,1.0
2025-10-16,5.55,5.81,5.51,5.62,5707392,5.55,5.81,5.51,5.62,5707392,2.23,1.0
2025-10-17,5.53,5.6,5.49,5.55,2999855,5.53,5.6,5.49,5.55,2999855,0.0,1.0
2025-10-20,5.65,5.665,5.55,5.57,1525432,5.65,5.665,5.55,5.57,1525432,0.0,1.0
2025-10-21,5.64,5.73,5.63,5.66,1686469,5.64,5.73,5.63,5.66,1686469,0.0,1.0
2025-10-22,5.67,5.7,5.58,5.66,1962287,5.67,5.7,5.58,5.66,1962287,0.0,1.0
2025-10-23,5.69,5.77,5.65,5.66,7212155,5.69,5.77,5.65,5.66,7212155,0.0,1.0
2025-10-24,5.73,5.75,5.69,5.71,1205859,5.73,5.75,5.69,5.71,1205859,0.0,1.0
2025-10-27,5.6,5.75,5.6,5.73,1374875,5.6,5.75,5.6,5.73,1374875,0.0,1.0
2025-10-28,5.53,5.58,5.49,5.55,1198062,5.53,5.58,5.49,5.55,1198062,0.0,1.0
2025-10-29,5.37,5.49,5.355,5.49,1810134,5.37,5.49,5.355,5.49,1810134,0.0,1.0
2025-10-30,5.35,5.44,5.35,5.38,1003626,5.35,5.44,5.35,5.38,1003626,0.0,1.0
2025-10-31,5.32,5.37,5.26,5.33,2759653,5.32,5.37,5.26,5.33,2759653,0.0,1.0
2025-11-03,5.27,5.315,5.235,5.28,2500237,5.27,5.315,5.235,5.28,2500237,0.0,1.0
2025-11-04,5.31,5.39,5.2385,5.38,1504891,5.31,5.39,5.2385,5.38,1504891,0.0,1.0
2025-11-05,5.32,5.37,5.275,5.34,2111902,5.32,5.37,5.275,5.34,2111902,0.0,1.0
2025-11-06,5.28,5.38,5.26,5.3,2096039,5.28,5.38,5.26,5.3,2096039,0.0,1.0
2025-11-07,5.38,5.42,5.27,5.3,2254314,5.38,5.42,5.27,5.3,2254314,0.0,1.0
2025-11-10,5.38,5.42,5.315,5.4,1658698,5.38,5.42,5.315,5.4,1658698,0.0,1.0
2025-11-11,5.71,5.915,5.65,5.83,5733350,5.71,5.915,5.65,5.83,5733350,0.0,1.0
2025-11-12,5.68,5.74,5.65,5.71,2626187,5.68,5.74,5.65,5.71,2626187,0.0,1.0
2025-11-13,5.67,5.68,5.585,5.65,3088129,5.67,5.68,5.585,5.65,3088129,0.0,1.0
2025-11-14,5.66,5.685,5.605,5.67,1389409,5.66,5.685,5.605,5.67,1389409,0.0,1.0
2025-11-17,5.62,5.655,5.59,5.62,2761685,5.62,5.655,5.59,5.62,2761685,0.0,1.0
2025-11-18,5.69,5.69,5.605,5.61,1738320,5.69,5.69,5.605,5.61,1738320,0.0,1.0
2025-11-19,5.63,5.71,5.61,5.69,2122766,5.63,5.71,5.61,5.69,2122766,0.0,1.0
2025-11-20,5.64,5.715,5.62,5.67,1342093,5.64,5.715,5.62,5.67,1342093,0.0,1.0
2025-11-21,5.62,5.675,5.62,5.65,1087615,5.62,5.675,5.62,5.65,1087615,0.0,1.0
2025-11-24,5.66,5.67,5.58,5.63,1277919,5.66,5.67,5.58,5.63,1277919,0.0,1.0
2025-11-25,5.69,5.73,5.66,5.66,1302461,5.69,5.73,5.66,5.66,1302461,0.0,1.0
2025-11-26,5.71,5.74,5.68,5.68,824921,5.71,5.74,5.68,5.68,824921,0.0,1.0