date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-08-05,14.13,14.13,14.13,14.13,4400,0.244436648899656,0.244436648899656,0.244436648899656,0.244436648899656,254348.111381294,0.0,1.0
1997-08-06,14.38,14.63,14.38,14.38,16800,0.248761430373464,0.253086211847273,0.248761430373464,0.248761430373464,971147.334364943,0.0,1.0
1997-08-07,14.5,14.5,14.5,14.5,400,0.250837325480892,0.250837325480892,0.250837325480892,0.250837325480892,23122.5555801177,0.0,1.0
1997-08-08,15.13,15.13,14.88,14.88,8900,0.26173577479489,0.26173577479489,0.257410993321081,0.257410993321081,514476.861657618,0.0,1.0
1997-08-11,15.38,15.38,15.38,15.38,600,0.266060556268698,0.266060556268698,0.266060556268698,0.266060556268698,34683.8333701765,0.0,1.0
1997-08-12,15.13,15.13,15.13,15.13,400,0.26173577479489,0.26173577479489,0.26173577479489,0.26173577479489,23122.5555801176,0.0,1.0
1997-08-13,15.13,15.13,15.13,15.13,600,0.26173577479489,0.26173577479489,0.26173577479489,0.26173577479489,34683.8333701765,0.0,1.0
1997-08-14,15.13,15.13,15.13,15.13,0,0.26173577479489,0.26173577479489,0.26173577479489,0.26173577479489,0,0.0,1.0
1997-08-15,15.13,15.13,15.13,15.13,0,0.26173577479489,0.26173577479489,0.26173577479489,0.26173577479489,0,0.0,1.0
1997-08-18,14.75,15.0,14.75,15.0,5900,0.255162106954701,0.259486888428509,0.255162106954701,0.259486888428509,341057.694806735,0.0,1.0
1997-08-19,14.75,14.75,14.75,14.75,0,0.255162106954701,0.255162106954701,0.255162106954701,0.255162106954701,0,0.0,1.0
1997-08-20,14.25,14.63,14.25,14.63,5900,0.246512544007084,0.253086211847273,0.246512544007084,0.253086211847273,341057.694806735,0.0,1.0
1997-08-21,14.25,14.25,14.25,14.25,0,0.246512544007084,0.246512544007084,0.246512544007084,0.246512544007084,0,0.0,1.0
1997-08-22,14.25,14.25,14.25,14.25,0,0.246512544007084,0.246512544007084,0.246512544007084,0.246512544007084,0,0.0,1.0
1997-08-25,14.25,14.25,14.25,14.25,0,0.246512544007084,0.246512544007084,0.246512544007084,0.246512544007084,0,0.0,1.0
1997-08-26,14.25,14.25,14.25,14.25,0,0.246512544007084,0.246512544007084,0.246512544007084,0.246512544007084,0,0.0,1.0
1997-08-27,14.25,14.25,14.25,14.25,0,0.246512544007084,0.246512544007084,0.246512544007084,0.246512544007084,0,0.0,1.0
1997-08-28,14.25,14.25,14.25,14.25,0,0.246512544007084,0.246512544007084,0.246512544007084,0.246512544007084,0,0.0,1.0
1997-08-29,14.25,14.25,14.25,14.25,0,0.246512544007084,0.246512544007084,0.246512544007084,0.246512544007084,0,0.0,1.0
1997-09-02,14.0,14.0,14.0,14.0,400,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,23122.5555801177,0.0,1.0
1997-09-03,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-04,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-05,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-08,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-09,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-10,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-11,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-12,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-15,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-16,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-17,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-18,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-19,14.0,14.0,14.0,14.0,0,0.242187762533275,0.242187762533275,0.242187762533275,0.242187762533275,0,0.0,1.0
1997-09-22,14.13,14.13,14.0,14.0,800,0.244436648899656,0.244436648899656,0.242187762533275,0.242187762533275,46245.1111602353,0.0,1.0
1997-09-23,14.19,14.19,14.06,14.06,2100,0.24547459645337,0.24547459645337,0.243225710086989,0.243225710086989,121393.416795618,0.0,1.0
1997-09-24,14.19,14.19,14.19,14.19,0,0.24547459645337,0.24547459645337,0.24547459645337,0.24547459645337,0,0.0,1.0
1997-09-25,14.19,14.19,14.19,14.19,0,0.24547459645337,0.24547459645337,0.24547459645337,0.24547459645337,0,0.0,1.0
1997-09-26,14.19,14.19,14.19,14.19,0,0.24547459645337,0.24547459645337,0.24547459645337,0.24547459645337,0,0.0,1.0
1997-09-29,14.19,14.19,14.19,14.19,0,0.24547459645337,0.24547459645337,0.24547459645337,0.24547459645337,0,0.0,1.0
1997-09-30,14.19,14.19,14.19,14.19,0,0.24547459645337,0.24547459645337,0.24547459645337,0.24547459645337,0,0.0,1.0
1997-10-01,14.5,14.5,14.25,14.25,4900,0.250837325480892,0.250837325480892,0.246512544007084,0.246512544007084,283251.305856442,0.0,1.0
1997-10-02,14.5,14.5,14.5,14.5,0,0.250837325480892,0.250837325480892,0.250837325480892,0.250837325480892,0,0.0,1.0
1997-10-03,14.5,14.5,14.5,14.5,0,0.250837325480892,0.250837325480892,0.250837325480892,0.250837325480892,0,0.0,1.0
1997-10-06,15.13,15.13,14.63,14.63,5500,0.26173577479489,0.26173577479489,0.253086211847273,0.253086211847273,317935.139226618,0.0,1.0
1997-10-07,15.0,15.06,15.0,15.0,6000,0.259486888428509,0.260524835982223,0.259486888428509,0.259486888428509,346838.333701766,0.0,1.0
1997-10-08,14.75,14.75,14.75,14.75,1900,0.255162106954701,0.255162106954701,0.255162106954701,0.255162106954701,109832.139005559,0.0,1.0
1997-10-09,14.75,15.0,14.75,15.0,300,0.255162106954701,0.259486888428509,0.255162106954701,0.259486888428509,17341.9166850882,0.0,1.0
1997-10-10,14.63,15.0,14.63,15.0,1300,0.253086211847273,0.259486888428509,0.253086211847273,0.259486888428509,75148.3056353824,0.0,1.0
1997-10-13,14.63,14.63,14.63,14.63,0,0.253086211847273,0.253086211847273,0.253086211847273,0.253086211847273,0,0.0,1.0
1997-10-14,14.63,14.63,14.63,14.63,0,0.253086211847273,0.253086211847273,0.253086211847273,0.253086211847273,0,0.0,1.0
1997-10-15,14.38,14.5,14.38,14.5,900,0.248761430373464,0.250837325480892,0.248761430373464,0.250837325480892,52025.7500552648,0.0,1.0
1997-10-16,14.0,14.25,14.0,14.25,2400,0.242187762533275,0.246512544007084,0.242187762533275,0.246512544007084,138735.333480706,0.0,1.0
1997-10-17,13.88,13.88,13.88,13.88,400,0.240111867425847,0.240111867425847,0.240111867425847,0.240111867425847,23122.5555801177,0.0,1.0
1997-10-20,13.75,13.88,13.75,13.88,1300,0.237862981059467,0.240111867425847,0.237862981059467,0.240111867425847,75148.3056353824,0.0,1.0
1997-10-21,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1997-10-22,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1997-10-23,13.75,13.75,13.75,13.75,10100,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,583844.528397971,0.0,1.0
1997-10-24,13.63,13.63,13.63,13.63,1000,0.235787085952039,0.235787085952039,0.235787085952039,0.235787085952039,57806.3889502941,0.0,1.0
1997-10-27,13.63,13.63,13.63,13.63,0,0.235787085952039,0.235787085952039,0.235787085952039,0.235787085952039,0,0.0,1.0
1997-10-28,13.63,13.63,13.63,13.63,0,0.235787085952039,0.235787085952039,0.235787085952039,0.235787085952039,0,0.0,1.0
1997-10-29,13.63,13.63,13.63,13.63,0,0.235787085952039,0.235787085952039,0.235787085952039,0.235787085952039,0,0.0,1.0
1997-10-30,13.13,13.13,13.13,13.13,400,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,23122.5555801177,0.0,1.0
1997-10-31,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1997-11-03,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1997-11-04,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1997-11-05,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1997-11-06,12.88,12.88,12.88,12.88,400,0.222812741530613,0.222812741530613,0.222812741530613,0.222812741530613,23122.5555801177,0.0,1.0
1997-11-07,12.88,12.88,12.88,12.88,0,0.222812741530613,0.222812741530613,0.222812741530613,0.222812741530613,0,0.0,1.0
1997-11-10,12.88,12.88,12.88,12.88,0,0.222812741530613,0.222812741530613,0.222812741530613,0.222812741530613,0,0.0,1.0
1997-11-11,12.5,12.75,12.5,12.75,2500,0.216239073690424,0.220563855164233,0.216239073690424,0.220563855164233,144515.972375736,0.0,1.0
1997-11-12,11.75,12.38,11.75,12.38,3900,0.203264729268999,0.214163178582996,0.203264729268999,0.214163178582996,225444.916906147,0.0,1.0
1997-11-13,10.63,11.63,10.63,11.63,5400,0.183889708266337,0.201188834161571,0.183889708266337,0.201188834161571,312154.500331588,0.0,1.0
1997-11-14,10.63,10.63,10.63,10.63,0,0.183889708266337,0.183889708266337,0.183889708266337,0.183889708266337,0,0.0,1.0
1997-11-17,11.38,11.38,10.38,10.38,7200,0.196864052687762,0.196864052687762,0.179564926792528,0.179564926792528,416206.000442119,0.0,1.0
1997-11-18,10.88,11.13,10.88,11.13,1100,0.188214489740145,0.192539271213954,0.188214489740145,0.192539271213954,63587.0278453237,0.0,1.0
1997-11-19,10.88,10.88,10.88,10.88,0,0.188214489740145,0.188214489740145,0.188214489740145,0.188214489740145,0,0.0,1.0
1997-11-20,10.88,10.88,10.88,10.88,0,0.188214489740145,0.188214489740145,0.188214489740145,0.188214489740145,0,0.0,1.0
1997-11-21,11.38,11.38,11.0,11.0,1400,0.196864052687762,0.196864052687762,0.190290384847573,0.190290384847573,80928.944530412,0.0,1.0
1997-11-24,11.38,11.38,11.38,11.38,0,0.196864052687762,0.196864052687762,0.196864052687762,0.196864052687762,0,0.0,1.0
1997-11-25,11.38,11.38,11.38,11.38,0,0.196864052687762,0.196864052687762,0.196864052687762,0.196864052687762,0,0.0,1.0
1997-11-26,11.38,11.38,11.38,11.38,0,0.196864052687762,0.196864052687762,0.196864052687762,0.196864052687762,0,0.0,1.0
1997-11-28,11.5,11.5,11.5,11.5,7200,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,416206.000442119,0.0,1.0
1997-12-01,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1997-12-02,12.25,12.25,11.63,11.63,12900,0.211914292216616,0.211914292216616,0.201188834161571,0.201188834161571,745702.417458795,0.0,1.0
1997-12-03,12.25,12.25,12.25,12.25,0,0.211914292216616,0.211914292216616,0.211914292216616,0.211914292216616,0,0.0,1.0
1997-12-04,12.25,12.25,12.25,12.25,0,0.211914292216616,0.211914292216616,0.211914292216616,0.211914292216616,0,0.0,1.0
1997-12-05,12.25,12.25,12.25,12.25,0,0.211914292216616,0.211914292216616,0.211914292216616,0.211914292216616,0,0.0,1.0
1997-12-08,12.0,12.0,12.0,12.0,900,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,52025.7500552649,0.0,1.0
1997-12-09,12.13,12.13,11.88,11.88,1000,0.209838397109188,0.209838397109188,0.205513615635379,0.205513615635379,57806.3889502941,0.0,1.0
1997-12-10,12.13,12.13,12.13,12.13,300,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,17341.9166850882,0.0,1.0
1997-12-11,12.19,12.19,11.88,11.88,2000,0.210876344662902,0.210876344662902,0.205513615635379,0.205513615635379,115612.777900588,0.0,1.0
1997-12-12,12.19,12.19,12.19,12.19,0,0.210876344662902,0.210876344662902,0.210876344662902,0.210876344662902,0,0.0,1.0
1997-12-15,12.38,12.38,12.38,12.38,600,0.214163178582996,0.214163178582996,0.214163178582996,0.214163178582996,34683.8333701766,0.0,1.0
1997-12-16,12.13,12.13,12.13,12.13,400,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,23122.5555801177,0.0,1.0
1997-12-17,12.0,12.0,12.0,12.0,900,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,52025.7500552649,0.0,1.0
1997-12-18,12.0,12.0,12.0,12.0,5900,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,341057.694806736,0.0,1.0
1997-12-19,12.0,12.0,12.0,12.0,0,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,0,0.0,1.0
1997-12-22,12.0,12.0,12.0,12.0,0,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,0,0.0,1.0
1997-12-23,12.0,12.0,12.0,12.0,0,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,0,0.0,1.0
1997-12-24,12.0,12.0,12.0,12.0,0,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,0,0.0,1.0
1997-12-26,12.13,12.13,12.13,12.13,400,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,23122.5555801177,0.0,1.0
1997-12-29,12.13,12.13,12.13,12.13,0,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,0,0.0,1.0
1997-12-30,12.13,12.13,12.13,12.13,0,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,0,0.0,1.0
1997-12-31,12.13,12.13,12.13,12.13,0,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,0,0.0,1.0
1998-01-02,12.13,12.13,12.13,12.13,0,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,0,0.0,1.0
1998-01-05,12.13,12.13,12.13,12.13,400,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,23122.5555801177,0.0,1.0
1998-01-06,12.13,12.13,12.13,12.13,0,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,0,0.0,1.0
1998-01-07,12.25,12.25,12.25,12.25,400,0.211914292216616,0.211914292216616,0.211914292216616,0.211914292216616,23122.5555801177,0.0,1.0
1998-01-08,12.25,12.25,12.25,12.25,0,0.211914292216616,0.211914292216616,0.211914292216616,0.211914292216616,0,0.0,1.0
1998-01-09,12.25,12.25,12.25,12.25,0,0.211914292216616,0.211914292216616,0.211914292216616,0.211914292216616,0,0.0,1.0
1998-01-12,12.13,12.13,12.13,12.13,400,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,23122.5555801177,0.0,1.0
1998-01-13,12.13,12.13,12.13,12.13,0,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,0,0.0,1.0
1998-01-14,12.13,12.13,12.13,12.13,0,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,0,0.0,1.0
1998-01-15,12.13,12.13,12.13,12.13,0,0.209838397109188,0.209838397109188,0.209838397109188,0.209838397109188,0,0.0,1.0
1998-01-16,12.63,12.63,12.38,12.38,1900,0.218487960056805,0.218487960056805,0.214163178582996,0.214163178582996,109832.139005559,0.0,1.0
1998-01-20,12.5,12.5,12.5,12.5,500,0.216239073690424,0.216239073690424,0.216239073690424,0.216239073690424,28903.1944751471,0.0,1.0
1998-01-21,12.25,12.5,12.25,12.5,800,0.211914292216616,0.216239073690424,0.211914292216616,0.216239073690424,46245.1111602353,0.0,1.0
1998-01-22,12.25,12.25,12.25,12.25,0,0.211914292216616,0.211914292216616,0.211914292216616,0.211914292216616,0,0.0,1.0
1998-01-23,12.25,12.25,12.25,12.25,0,0.211914292216616,0.211914292216616,0.211914292216616,0.211914292216616,0,0.0,1.0
1998-01-26,12.5,12.5,12.5,12.5,500,0.216239073690424,0.216239073690424,0.216239073690424,0.216239073690424,28903.1944751471,0.0,1.0
1998-01-27,12.5,12.5,12.5,12.5,1100,0.216239073690424,0.216239073690424,0.216239073690424,0.216239073690424,63587.0278453237,0.0,1.0
1998-01-28,12.5,12.5,12.5,12.5,0,0.216239073690424,0.216239073690424,0.216239073690424,0.216239073690424,0,0.0,1.0
1998-01-29,13.0,13.0,12.5,12.5,1900,0.224888636638041,0.224888636638041,0.216239073690424,0.216239073690424,109832.139005559,0.0,1.0
1998-01-30,13.38,13.38,13.0,13.0,2700,0.23146230447823,0.23146230447823,0.224888636638041,0.224888636638041,156077.250165795,0.0,1.0
1998-02-02,13.38,13.38,13.38,13.38,0,0.23146230447823,0.23146230447823,0.23146230447823,0.23146230447823,0,0.0,1.0
1998-02-03,13.38,13.38,13.38,13.38,0,0.23146230447823,0.23146230447823,0.23146230447823,0.23146230447823,0,0.0,1.0
1998-02-04,13.38,13.38,13.38,13.38,100,0.23146230447823,0.23146230447823,0.23146230447823,0.23146230447823,5780.63889502943,0.0,1.0
1998-02-05,13.38,13.38,13.38,13.38,0,0.23146230447823,0.23146230447823,0.23146230447823,0.23146230447823,0,0.0,1.0
1998-02-06,13.38,13.38,13.38,13.38,0,0.23146230447823,0.23146230447823,0.23146230447823,0.23146230447823,0,0.0,1.0
1998-02-09,13.38,13.38,13.38,13.38,0,0.23146230447823,0.23146230447823,0.23146230447823,0.23146230447823,0,0.0,1.0
1998-02-10,13.38,13.38,13.38,13.38,0,0.23146230447823,0.23146230447823,0.23146230447823,0.23146230447823,0,0.0,1.0
1998-02-11,13.63,13.63,13.38,13.38,13100,0.235787085952039,0.235787085952039,0.23146230447823,0.23146230447823,757263.695248853,0.0,1.0
1998-02-12,13.38,13.5,13.38,13.5,200,0.23146230447823,0.233538199585658,0.23146230447823,0.233538199585658,11561.2777900589,0.0,1.0
1998-02-13,13.38,13.38,13.38,13.38,0,0.23146230447823,0.23146230447823,0.23146230447823,0.23146230447823,0,0.0,1.0
1998-02-17,13.38,13.38,13.38,13.38,0,0.23146230447823,0.23146230447823,0.23146230447823,0.23146230447823,0,0.0,1.0
1998-02-18,13.13,13.13,13.13,13.13,400,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,23122.5555801177,0.0,1.0
1998-02-19,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-02-20,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-02-23,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-02-24,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-02-25,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-02-26,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-02-27,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-03-02,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-03-03,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-03-04,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-03-05,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-03-06,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-03-09,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-03-10,13.13,13.13,13.13,13.13,0,0.227137523004422,0.227137523004422,0.227137523004422,0.227137523004422,0,0.0,1.0
1998-03-11,13.0,13.0,13.0,13.0,500,0.224888636638041,0.224888636638041,0.224888636638041,0.224888636638041,28903.1944751471,0.0,1.0
1998-03-12,13.0,13.0,13.0,13.0,0,0.224888636638041,0.224888636638041,0.224888636638041,0.224888636638041,0,0.0,1.0
1998-03-13,13.5,13.5,13.25,13.25,1100,0.233538199585658,0.233538199585658,0.22921341811185,0.22921341811185,63587.0278453237,0.0,1.0
1998-03-16,13.5,13.5,13.5,13.5,0,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,0,0.0,1.0
1998-03-17,13.5,13.5,13.5,13.5,0,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,0,0.0,1.0
1998-03-18,13.5,13.5,13.5,13.5,0,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,0,0.0,1.0
1998-03-19,13.5,13.5,13.5,13.5,0,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,0,0.0,1.0
1998-03-20,13.5,13.5,13.5,13.5,0,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,0,0.0,1.0
1998-03-23,13.5,13.5,13.5,13.5,0,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,0,0.0,1.0
1998-03-24,13.5,13.5,13.5,13.5,0,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,0,0.0,1.0
1998-03-25,13.5,13.5,13.5,13.5,0,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,0,0.0,1.0
1998-03-26,13.5,13.5,13.5,13.5,0,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,0,0.0,1.0
1998-03-27,13.25,13.25,13.0,13.25,1500,0.22921341811185,0.22921341811185,0.224888636638041,0.22921341811185,86709.5834254412,0.0,1.0
1998-03-30,13.25,13.25,13.25,13.25,0,0.22921341811185,0.22921341811185,0.22921341811185,0.22921341811185,0,0.0,1.0
1998-03-31,13.5,13.5,13.5,13.5,100,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,5780.63889502943,0.0,1.0
1998-04-01,13.5,13.5,13.5,13.5,0,0.233538199585658,0.233538199585658,0.233538199585658,0.233538199585658,0,0.0,1.0
1998-04-02,13.75,13.75,13.75,13.75,1000,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,57806.3889502942,0.0,1.0
1998-04-03,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1998-04-06,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1998-04-07,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1998-04-08,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1998-04-09,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1998-04-13,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1998-04-14,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1998-04-15,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1998-04-16,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1998-04-17,13.75,13.75,13.75,13.75,0,0.237862981059467,0.237862981059467,0.237862981059467,0.237862981059467,0,0.0,1.0
1998-04-20,13.0,13.5,13.0,13.5,1600,0.224888636638041,0.233538199585658,0.224888636638041,0.233538199585658,92490.2223204709,0.0,1.0
1998-04-21,13.0,13.0,13.0,13.0,0,0.224888636638041,0.224888636638041,0.224888636638041,0.224888636638041,0,0.0,1.0
1998-04-22,13.0,13.0,13.0,13.0,0,0.224888636638041,0.224888636638041,0.224888636638041,0.224888636638041,0,0.0,1.0
1998-04-23,13.0,13.0,13.0,13.0,0,0.224888636638041,0.224888636638041,0.224888636638041,0.224888636638041,0,0.0,1.0
1998-04-24,13.0,13.0,13.0,13.0,0,0.224888636638041,0.224888636638041,0.224888636638041,0.224888636638041,0,0.0,1.0
1998-04-27,12.56,12.56,12.56,12.56,600,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,34683.8333701766,0.0,1.0
1998-04-28,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-04-29,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-04-30,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-05-01,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-05-04,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-05-05,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-05-06,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-05-07,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-05-08,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-05-11,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-05-12,12.56,12.56,12.56,12.56,0,0.217277021244138,0.217277021244138,0.217277021244138,0.217277021244138,0,0.0,1.0
1998-05-13,12.13,12.31,12.13,12.31,400,0.209838397109188,0.21295223977033,0.209838397109188,0.21295223977033,23122.5555801177,0.0,1.0
1998-05-14,11.5,12.25,11.5,12.25,1100,0.19893994779519,0.211914292216616,0.19893994779519,0.211914292216616,63587.0278453238,0.0,1.0
1998-05-15,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-05-18,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-05-19,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-05-20,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-05-21,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-05-22,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-05-26,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-05-27,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-05-28,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-05-29,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-06-01,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-06-02,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-06-03,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-04,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-05,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-08,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-09,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-10,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-11,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-12,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-15,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-16,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-17,11.25,11.25,11.25,11.25,0,0.194615166321382,0.194615166321382,0.194615166321382,0.194615166321382,0,0.0,1.0
1998-06-18,11.0,11.0,11.0,11.0,200,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,11561.2777900589,0.0,1.0
1998-06-19,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-06-22,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-06-23,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-06-24,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-06-25,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-06-26,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-06-29,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-06-30,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-07-01,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-07-02,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-07-06,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-07-07,11.0,11.0,11.0,11.0,0,0.190290384847573,0.190290384847573,0.190290384847573,0.190290384847573,0,0.0,1.0
1998-07-08,12.0,12.0,10.75,10.75,2400,0.207589510742807,0.207589510742807,0.185965603373765,0.185965603373765,138735.333480706,0.0,1.0
1998-07-09,12.0,12.0,12.0,12.0,0,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,0,0.0,1.0
1998-07-10,12.0,12.0,12.0,12.0,0,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,0,0.0,1.0
1998-07-13,12.0,12.0,12.0,12.0,400,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,23122.5555801177,0.0,1.0
1998-07-14,12.0,12.0,12.0,12.0,0,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,0,0.0,1.0
1998-07-15,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-07-16,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-07-17,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-07-20,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-07-21,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-07-22,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-07-23,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-07-24,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-07-27,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-07-28,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-07-29,12.25,12.25,12.0,12.0,800,0.211914292216616,0.211914292216616,0.207589510742807,0.207589510742807,46245.1111602353,0.0,1.0
1998-07-30,12.0,12.0,12.0,12.0,0,0.207589510742807,0.207589510742807,0.207589510742807,0.207589510742807,0,0.0,1.0
1998-07-31,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-08-03,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-08-04,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-08-05,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-08-06,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-08-07,11.75,11.75,11.75,11.75,0,0.203264729268999,0.203264729268999,0.203264729268999,0.203264729268999,0,0.0,1.0
1998-08-10,11.5,11.5,11.5,11.5,100,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,5780.63889502943,0.0,1.0
1998-08-11,11.5,11.5,11.5,11.5,0,0.19893994779519,0.19893994779519,0.19893994779519,0.19893994779519,0,0.0,1.0
1998-08-12,10.75,11.25,10.75,11.25,1300,0.185965603373765,0.194615166321382,0.185965603373765,0.194615166321382,75148.3056353824,0.0,1.0
1998-08-13,10.75,10.75,10.75,10.75,0,0.185965603373765,0.185965603373765,0.185965603373765,0.185965603373765,0,0.0,1.0
1998-08-14,10.75,10.75,10.75,10.75,0,0.185965603373765,0.185965603373765,0.185965603373765,0.185965603373765,0,0.0,1.0
1998-08-17,10.75,10.75,10.75,10.75,0,0.185965603373765,0.185965603373765,0.185965603373765,0.185965603373765,0,0.0,1.0
1998-08-18,10.75,10.75,10.75,10.75,0,0.185965603373765,0.185965603373765,0.185965603373765,0.185965603373765,0,0.0,1.0
1998-08-19,10.5,10.5,10.5,10.5,100,0.181640821899956,0.181640821899956,0.181640821899956,0.181640821899956,5780.63889502943,0.0,1.0
1998-08-20,10.5,10.5,10.5,10.5,0,0.181640821899956,0.181640821899956,0.181640821899956,0.181640821899956,0,0.0,1.0
1998-08-21,10.5,10.5,10.5,10.5,0,0.181640821899956,0.181640821899956,0.181640821899956,0.181640821899956,0,0.0,1.0
1998-08-24,10.5,10.5,10.5,10.5,0,0.181640821899956,0.181640821899956,0.181640821899956,0.181640821899956,0,0.0,1.0
1998-08-25,10.5,10.5,10.5,10.5,0,0.181640821899956,0.181640821899956,0.181640821899956,0.181640821899956,0,0.0,1.0
1998-08-26,10.0,10.25,10.0,10.25,700,0.172991258952339,0.177316040426148,0.172991258952339,0.177316040426148,40464.4722652061,0.0,1.0
1998-08-27,10.0,10.0,10.0,10.0,0,0.172991258952339,0.172991258952339,0.172991258952339,0.172991258952339,0,0.0,1.0
1998-08-28,10.0,10.0,10.0,10.0,0,0.172991258952339,0.172991258952339,0.172991258952339,0.172991258952339,0,0.0,1.0
1998-08-31,10.0,10.0,10.0,10.0,0,0.172991258952339,0.172991258952339,0.172991258952339,0.172991258952339,0,0.0,1.0
1998-09-01,9.13,9.75,9.13,9.75,2400,0.157941019423486,0.168666477478531,0.157941019423486,0.168666477478531,138735.333480706,0.0,1.0
1998-09-02,9.13,9.13,9.13,9.13,0,0.157941019423486,0.157941019423486,0.157941019423486,0.157941019423486,0,0.0,1.0
1998-09-03,9.13,9.13,9.13,9.13,0,0.157941019423486,0.157941019423486,0.157941019423486,0.157941019423486,0,0.0,1.0
1998-09-04,9.13,9.13,9.13,9.13,0,0.157941019423486,0.157941019423486,0.157941019423486,0.157941019423486,0,0.0,1.0
1998-09-08,9.13,9.13,9.13,9.13,0,0.157941019423486,0.157941019423486,0.157941019423486,0.157941019423486,0,0.0,1.0
1998-09-09,8.38,8.88,8.38,8.88,3900,0.14496667500206,0.153616237949677,0.14496667500206,0.153616237949677,225444.916906148,0.0,1.0
1998-09-10,7.38,8.13,7.38,8.13,5000,0.127667549106826,0.140641893528252,0.127667549106826,0.140641893528252,289031.944751472,0.0,1.0
1998-09-11,7.38,7.38,7.38,7.38,0,0.127667549106826,0.127667549106826,0.127667549106826,0.127667549106826,0,0.0,1.0
1998-09-14,7.38,7.38,7.38,7.38,0,0.127667549106826,0.127667549106826,0.127667549106826,0.127667549106826,0,0.0,1.0
1998-09-15,7.38,7.38,7.38,7.38,0,0.127667549106826,0.127667549106826,0.127667549106826,0.127667549106826,0,0.0,1.0
1998-09-16,7.38,7.38,7.38,7.38,0,0.127667549106826,0.127667549106826,0.127667549106826,0.127667549106826,0,0.0,1.0
1998-09-17,7.38,7.38,7.38,7.38,0,0.127667549106826,0.127667549106826,0.127667549106826,0.127667549106826,0,0.0,1.0
1998-09-18,7.63,7.63,7.63,7.63,0,0.131992330580635,0.131992330580635,0.131992330580635,0.131992330580635,0,0.0,1.0
1998-09-21,7.63,7.63,7.63,7.63,0,0.131992330580635,0.131992330580635,0.131992330580635,0.131992330580635,0,0.0,1.0
1998-09-22,7.63,7.63,7.63,7.63,0,0.133601149288892,0.133601149288892,0.133601149288892,0.133601149288892,0,0.093,1.0
1998-09-23,7.63,7.63,7.63,7.63,0,0.133601149288892,0.133601149288892,0.133601149288892,0.133601149288892,0,0.0,1.0
1998-09-24,7.75,7.75,7.75,7.75,100,0.135702346918599,0.135702346918599,0.135702346918599,0.135702346918599,5711.02871540522,0.0,1.0
1998-09-25,7.75,7.75,7.75,7.75,0,0.135702346918599,0.135702346918599,0.135702346918599,0.135702346918599,0,0.0,1.0
1998-09-28,7.5,7.5,7.5,7.5,900,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,51399.2584386469,0.0,1.0
1998-09-29,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-09-30,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-10-01,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-10-02,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-10-05,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-10-06,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-10-07,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-10-08,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-10-09,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-10-12,7.88,7.88,7.75,7.75,300,0.137978644350782,0.137978644350782,0.135702346918599,0.135702346918599,17133.0861462157,0.0,1.0
1998-10-13,7.38,7.75,7.38,7.75,1000,0.129223654227001,0.135702346918599,0.129223654227001,0.135702346918599,57110.2871540524,0.0,1.0
1998-10-14,7.44,7.44,7.44,7.44,3900,0.130274253041855,0.130274253041855,0.130274253041855,0.130274253041855,222730.119900804,0.0,1.0
1998-10-15,7.44,7.44,7.44,7.44,0,0.130274253041855,0.130274253041855,0.130274253041855,0.130274253041855,0,0.0,1.0
1998-10-16,7.19,7.19,7.19,7.19,0,0.125896757979965,0.125896757979965,0.125896757979965,0.125896757979965,0,0.0,1.0
1998-10-19,7.19,7.19,7.19,7.19,0,0.125896757979965,0.125896757979965,0.125896757979965,0.125896757979965,0,0.0,1.0
1998-10-20,7.19,7.19,7.19,7.19,0,0.125896757979965,0.125896757979965,0.125896757979965,0.125896757979965,0,0.0,1.0
1998-10-21,7.06,7.06,7.06,7.06,300,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,17133.0861462156,0.0,1.0
1998-10-22,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-10-23,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-10-26,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-10-27,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-10-28,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-10-29,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-10-30,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-11-02,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-11-03,7.25,7.25,7.25,7.25,400,0.126947356794818,0.126947356794818,0.126947356794818,0.126947356794818,22844.114861621,0.0,1.0
1998-11-04,7.25,7.25,7.25,7.25,0,0.126947356794818,0.126947356794818,0.126947356794818,0.126947356794818,0,0.0,1.0
1998-11-05,7.5,7.5,7.5,7.5,900,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,51399.2584386469,0.0,1.0
1998-11-06,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-09,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-10,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-11,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-12,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-13,7.5,7.5,7.5,7.5,400,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,22844.1148616208,0.0,1.0
1998-11-16,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-17,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-18,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-19,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-20,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-23,7.5,7.5,7.5,7.5,0,0.131324851856709,0.131324851856709,0.131324851856709,0.131324851856709,0,0.0,1.0
1998-11-24,7.06,7.06,7.06,7.06,3500,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,199886.005039182,0.0,1.0
1998-11-25,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-11-27,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-11-30,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-12-01,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-12-02,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-12-03,7.06,7.06,7.06,7.06,0,0.123620460547782,0.123620460547782,0.123620460547782,0.123620460547782,0,0.0,1.0
1998-12-04,7.13,7.13,7.13,7.13,600,0.124846159165111,0.124846159165111,0.124846159165111,0.124846159165111,34266.1722924313,0.0,1.0
1998-12-07,7.13,7.13,7.13,7.13,0,0.124846159165111,0.124846159165111,0.124846159165111,0.124846159165111,0,0.0,1.0
1998-12-08,7.0,7.0,7.0,7.0,400,0.122569861732928,0.122569861732928,0.122569861732928,0.122569861732928,22844.1148616209,0.0,1.0
1998-12-09,7.0,7.0,7.0,7.0,0,0.122569861732928,0.122569861732928,0.122569861732928,0.122569861732928,0,0.0,1.0
1998-12-10,7.0,7.0,7.0,7.0,0,0.122569861732928,0.122569861732928,0.122569861732928,0.122569861732928,0,0.0,1.0
1998-12-11,7.0,7.0,7.0,7.0,0,0.122569861732928,0.122569861732928,0.122569861732928,0.122569861732928,0,0.0,1.0
1998-12-14,7.0,7.0,7.0,7.0,0,0.122569861732928,0.122569861732928,0.122569861732928,0.122569861732928,0,0.0,1.0
1998-12-15,7.0,7.0,7.0,7.0,0,0.122569861732928,0.122569861732928,0.122569861732928,0.122569861732928,0,0.0,1.0
1998-12-16,6.63,6.63,6.63,6.63,1400,0.116091169041331,0.116091169041331,0.116091169041331,0.116091169041331,79954.4020156727,0.0,1.0
1998-12-17,6.63,6.63,6.63,6.63,0,0.116091169041331,0.116091169041331,0.116091169041331,0.116091169041331,0,0.0,1.0
1998-12-18,6.63,6.63,6.63,6.63,0,0.116091169041331,0.116091169041331,0.116091169041331,0.116091169041331,0,0.0,1.0
1998-12-21,7.0,7.0,6.63,6.63,4700,0.122569861732928,0.122569861732928,0.116091169041331,0.116091169041331,268418.349624046,0.0,1.0
1998-12-22,7.38,7.38,7.25,7.25,2900,0.129223654227001,0.129223654227001,0.126947356794818,0.126947356794818,165619.832746752,0.0,1.0
1998-12-23,8.0,8.0,7.63,7.63,1900,0.140079841980489,0.140079841980489,0.133601149288892,0.133601149288892,108509.545592699,0.0,1.0
1998-12-24,8.19,8.19,8.06,8.06,900,0.143406738227526,0.143406738227526,0.141130440795343,0.141130440795343,51399.2584386469,0.0,1.0
1998-12-28,8.19,8.19,8.19,8.19,0,0.143406738227526,0.143406738227526,0.143406738227526,0.143406738227526,0,0.0,1.0
1998-12-29,8.0,8.0,8.0,8.0,700,0.140079841980489,0.140079841980489,0.140079841980489,0.140079841980489,39977.2010078366,0.0,1.0
1998-12-30,8.0,8.0,8.0,8.0,0,0.140079841980489,0.140079841980489,0.140079841980489,0.140079841980489,0,0.0,1.0
1998-12-31,8.5,8.5,8.19,8.19,2100,0.14883483210427,0.14883483210427,0.143406738227526,0.143406738227526,119931.60302351,0.0,1.0
1999-01-04,8.5,8.5,8.5,8.5,0,0.14883483210427,0.14883483210427,0.14883483210427,0.14883483210427,0,0.0,1.0
1999-01-05,8.5,8.5,8.5,8.5,0,0.14883483210427,0.14883483210427,0.14883483210427,0.14883483210427,0,0.0,1.0
1999-01-06,8.5,8.5,8.5,8.5,0,0.14883483210427,0.14883483210427,0.14883483210427,0.14883483210427,0,0.0,1.0
1999-01-07,8.5,8.5,8.5,8.5,500,0.14883483210427,0.14883483210427,0.14883483210427,0.14883483210427,28555.1435770261,0.0,1.0
1999-01-08,8.63,8.75,8.63,8.75,600,0.151111129536453,0.15321232716616,0.151111129536453,0.15321232716616,34266.1722924313,0.0,1.0
1999-01-11,8.25,8.25,8.25,8.25,900,0.146435964810354,0.146435964810354,0.146435964810354,0.146435964810354,50704.7569196266,0.113,1.0
1999-01-12,8.25,8.25,8.25,8.25,0,0.146435964810354,0.146435964810354,0.146435964810354,0.146435964810354,0,0.0,1.0
1999-01-13,8.25,8.25,8.25,8.25,0,0.146435964810354,0.146435964810354,0.146435964810354,0.146435964810354,0,0.0,1.0
1999-01-14,8.25,8.25,8.25,8.25,0,0.146435964810354,0.146435964810354,0.146435964810354,0.146435964810354,0,0.0,1.0
1999-01-15,8.25,8.25,8.25,8.25,0,0.146435964810354,0.146435964810354,0.146435964810354,0.146435964810354,0,0.0,1.0
1999-01-19,8.25,8.25,8.25,8.25,0,0.146435964810354,0.146435964810354,0.146435964810354,0.146435964810354,0,0.0,1.0
1999-01-20,8.0,8.0,8.0,8.0,0,0.141998511331252,0.141998511331252,0.141998511331252,0.141998511331252,0,0.0,1.0
1999-01-21,8.0,8.0,8.0,8.0,0,0.141998511331252,0.141998511331252,0.141998511331252,0.141998511331252,0,0.0,1.0
1999-01-22,8.0,8.0,8.0,8.0,0,0.141998511331252,0.141998511331252,0.141998511331252,0.141998511331252,0,0.0,1.0
1999-01-25,8.0,8.0,8.0,8.0,0,0.141998511331252,0.141998511331252,0.141998511331252,0.141998511331252,0,0.0,1.0
1999-01-26,8.0,8.0,8.0,8.0,0,0.141998511331252,0.141998511331252,0.141998511331252,0.141998511331252,0,0.0,1.0
1999-01-27,8.0,8.0,8.0,8.0,0,0.141998511331252,0.141998511331252,0.141998511331252,0.141998511331252,0,0.0,1.0
1999-01-28,8.0,8.0,8.0,8.0,0,0.141998511331252,0.141998511331252,0.141998511331252,0.141998511331252,0,0.0,1.0
1999-01-29,8.0,8.0,8.0,8.0,0,0.141998511331252,0.141998511331252,0.141998511331252,0.141998511331252,0,0.0,1.0
1999-02-01,8.0,8.0,8.0,8.0,0,0.141998511331252,0.141998511331252,0.141998511331252,0.141998511331252,0,0.0,1.0
1999-02-02,8.0,8.0,8.0,8.0,0,0.141998511331252,0.141998511331252,0.141998511331252,0.141998511331252,0,0.0,1.0
1999-02-03,7.75,7.75,7.75,7.75,700,0.137561057852151,0.137561057852151,0.137561057852151,0.137561057852151,39437.0331597095,0.0,1.0
1999-02-04,7.75,7.75,7.75,7.75,0,0.137561057852151,0.137561057852151,0.137561057852151,0.137561057852151,0,0.0,1.0
1999-02-05,7.75,7.75,7.75,7.75,0,0.137561057852151,0.137561057852151,0.137561057852151,0.137561057852151,0,0.0,1.0
1999-02-08,7.63,7.63,7.63,7.63,300,0.135431080182182,0.135431080182182,0.135431080182182,0.135431080182182,16901.5856398755,0.0,1.0
1999-02-09,7.88,7.88,7.88,7.88,0,0.139868533661284,0.139868533661284,0.139868533661284,0.139868533661284,0,0.0,1.0
1999-02-10,7.88,7.88,7.88,7.88,0,0.139868533661284,0.139868533661284,0.139868533661284,0.139868533661284,0,0.0,1.0
1999-02-11,7.5,7.5,7.5,7.5,500,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,28169.3093997926,0.0,1.0
1999-02-12,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-02-16,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-02-17,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-02-18,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-02-19,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-02-22,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-02-23,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-02-24,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-02-25,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-02-26,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-03-01,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-03-02,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-03-03,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-03-04,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-03-05,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-03-08,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-03-09,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-03-10,7.5,7.5,7.5,7.5,0,0.133123604373049,0.133123604373049,0.133123604373049,0.133123604373049,0,0.0,1.0
1999-03-11,7.63,7.63,7.63,7.63,0,0.135431080182182,0.135431080182182,0.135431080182182,0.135431080182182,0,0.0,1.0
1999-03-12,7.63,7.63,7.63,7.63,0,0.135431080182182,0.135431080182182,0.135431080182182,0.135431080182182,0,0.0,1.0
1999-03-15,7.88,7.88,7.63,7.63,2600,0.139868533661284,0.139868533661284,0.135431080182182,0.135431080182182,146480.408878921,0.0,1.0
1999-03-16,8.38,8.38,8.13,8.13,2500,0.148743440619487,0.148743440619487,0.144305987140385,0.144305987140385,140846.546998963,0.0,1.0
1999-03-17,8.38,8.38,8.38,8.38,0,0.148743440619487,0.148743440619487,0.148743440619487,0.148743440619487,0,0.0,1.0
1999-03-18,8.38,8.38,8.38,8.38,0,0.148743440619487,0.148743440619487,0.148743440619487,0.148743440619487,0,0.0,1.0
1999-03-19,8.38,8.38,8.38,8.38,0,0.148743440619487,0.148743440619487,0.148743440619487,0.148743440619487,0,0.0,1.0
1999-03-22,8.38,8.38,8.38,8.38,0,0.148743440619487,0.148743440619487,0.148743440619487,0.148743440619487,0,0.0,1.0
1999-03-23,8.38,8.38,8.38,8.38,0,0.148743440619487,0.148743440619487,0.148743440619487,0.148743440619487,0,0.0,1.0
1999-03-24,8.38,8.38,8.38,8.38,0,0.148743440619487,0.148743440619487,0.148743440619487,0.148743440619487,0,0.0,1.0
1999-03-25,8.38,8.38,8.38,8.38,0,0.148743440619487,0.148743440619487,0.148743440619487,0.148743440619487,0,0.0,1.0
1999-03-26,8.38,8.38,8.38,8.38,0,0.148743440619487,0.148743440619487,0.148743440619487,0.148743440619487,0,0.0,1.0
1999-03-29,8.38,8.38,8.38,8.38,0,0.148743440619487,0.148743440619487,0.148743440619487,0.148743440619487,0,0.0,1.0
1999-03-30,9.0,9.0,8.63,8.63,3200,0.159748325247659,0.159748325247659,0.153180894098589,0.153180894098589,180283.580158672,0.0,1.0
1999-03-31,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-01,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-05,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-06,8.75,8.75,8.75,8.75,600,0.155310871768557,0.155310871768557,0.155310871768557,0.155310871768557,33803.1712797511,0.0,1.0
1999-04-07,8.75,8.75,8.75,8.75,0,0.155310871768557,0.155310871768557,0.155310871768557,0.155310871768557,0,0.0,1.0
1999-04-08,8.5,8.5,8.5,8.5,0,0.150873418289456,0.150873418289456,0.150873418289456,0.150873418289456,0,0.0,1.0
1999-04-09,8.5,8.5,8.5,8.5,0,0.150873418289456,0.150873418289456,0.150873418289456,0.150873418289456,0,0.0,1.0
1999-04-12,8.5,8.5,8.5,8.5,0,0.150873418289456,0.150873418289456,0.150873418289456,0.150873418289456,0,0.0,1.0
1999-04-13,8.5,8.5,8.5,8.5,0,0.150873418289456,0.150873418289456,0.150873418289456,0.150873418289456,0,0.0,1.0
1999-04-14,9.0,9.0,8.75,8.75,400,0.159748325247659,0.159748325247659,0.155310871768557,0.155310871768557,22535.447519834,0.0,1.0
1999-04-15,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-16,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-19,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-20,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-21,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-22,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-23,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-26,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-27,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-28,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-29,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-04-30,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-03,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-04,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-05,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-06,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-07,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-10,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-11,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-12,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-13,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-14,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-17,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-18,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-19,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-20,9.0,9.0,9.0,9.0,0,0.159748325247659,0.159748325247659,0.159748325247659,0.159748325247659,0,0.0,1.0
1999-05-21,7.75,8.75,7.75,8.75,6100,0.137561057852151,0.155310871768557,0.137561057852151,0.155310871768557,343665.574677469,0.0,1.0
1999-05-24,7.75,7.75,7.75,7.75,0,0.137561057852151,0.137561057852151,0.137561057852151,0.137561057852151,0,0.0,1.0
1999-05-25,7.75,7.75,7.75,7.75,0,0.137561057852151,0.137561057852151,0.137561057852151,0.137561057852151,0,0.0,1.0
1999-05-26,7.81,7.81,7.81,7.81,100,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,5633.86187995852,0.0,1.0
1999-05-27,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-05-28,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-01,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-02,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-03,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-04,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-07,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-08,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-09,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-10,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-11,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-14,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-15,7.81,7.81,7.81,7.81,0,0.138626046687135,0.138626046687135,0.138626046687135,0.138626046687135,0,0.0,1.0
1999-06-16,8.06,8.06,8.06,8.06,400,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,22535.447519834,0.0,1.0
1999-06-17,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-06-18,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-06-21,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-06-22,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-06-23,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-06-24,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-06-25,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-06-28,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-06-29,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-06-30,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-07-01,8.06,8.06,8.06,8.06,0,0.143063500166237,0.143063500166237,0.143063500166237,0.143063500166237,0,0.0,1.0
1999-07-02,9.5,9.5,8.25,8.25,3500,0.169901218807843,0.169901218807843,0.147545795280496,0.147545795280496,195701.951011932,0.072,1.0
1999-07-06,9.5,9.5,9.5,9.5,0,0.169901218807843,0.169901218807843,0.169901218807843,0.169901218807843,0,0.0,1.0
1999-07-07,9.5,9.5,9.5,9.5,0,0.169901218807843,0.169901218807843,0.169901218807843,0.169901218807843,0,0.0,1.0
1999-07-08,9.5,9.5,9.5,9.5,0,0.169901218807843,0.169901218807843,0.169901218807843,0.169901218807843,0,0.0,1.0
1999-07-09,9.25,9.25,9.25,9.25,1400,0.165430134102374,0.165430134102374,0.165430134102374,0.165430134102374,78280.7804047725,0.0,1.0
1999-07-12,8.75,8.75,8.75,8.75,3500,0.156487964691435,0.156487964691435,0.156487964691435,0.156487964691435,195701.951011931,0.0,1.0
1999-07-13,8.63,8.63,8.63,8.63,500,0.154341844032809,0.154341844032809,0.154341844032809,0.154341844032809,27957.4215731331,0.0,1.0
1999-07-14,8.63,8.63,8.63,8.63,0,0.154341844032809,0.154341844032809,0.154341844032809,0.154341844032809,0,0.0,1.0
1999-07-15,8.5,8.5,8.5,8.5,400,0.152016879985965,0.152016879985965,0.152016879985965,0.152016879985965,22365.9372585065,0.0,1.0
1999-07-16,8.5,8.5,8.5,8.5,0,0.152016879985965,0.152016879985965,0.152016879985965,0.152016879985965,0,0.0,1.0
1999-07-19,8.5,8.5,8.5,8.5,0,0.152016879985965,0.152016879985965,0.152016879985965,0.152016879985965,0,0.0,1.0
1999-07-20,8.5,8.5,8.5,8.5,0,0.152016879985965,0.152016879985965,0.152016879985965,0.152016879985965,0,0.0,1.0
1999-07-21,8.5,8.5,8.5,8.5,0,0.152016879985965,0.152016879985965,0.152016879985965,0.152016879985965,0,0.0,1.0
1999-07-22,8.88,8.88,8.5,8.5,500,0.158812928738279,0.158812928738279,0.152016879985965,0.152016879985965,27957.421573133,0.0,1.0
1999-07-23,8.88,8.88,8.88,8.88,0,0.158812928738279,0.158812928738279,0.158812928738279,0.158812928738279,0,0.0,1.0
1999-07-26,8.88,8.88,8.88,8.88,0,0.158812928738279,0.158812928738279,0.158812928738279,0.158812928738279,0,0.0,1.0
1999-07-27,8.75,8.75,8.75,8.75,400,0.156487964691435,0.156487964691435,0.156487964691435,0.156487964691435,22365.9372585064,0.0,1.0
1999-07-28,8.75,8.75,8.75,8.75,0,0.156487964691435,0.156487964691435,0.156487964691435,0.156487964691435,0,0.0,1.0
1999-07-29,8.75,8.75,8.75,8.75,0,0.156487964691435,0.156487964691435,0.156487964691435,0.156487964691435,0,0.0,1.0
1999-07-30,8.75,8.75,8.75,8.75,0,0.156487964691435,0.156487964691435,0.156487964691435,0.156487964691435,0,0.0,1.0
1999-08-02,8.75,8.75,8.75,8.75,1400,0.156487964691435,0.156487964691435,0.156487964691435,0.156487964691435,78280.7804047724,0.0,1.0
1999-08-03,8.75,8.75,8.75,8.75,400,0.156487964691435,0.156487964691435,0.156487964691435,0.156487964691435,22365.9372585064,0.0,1.0
1999-08-04,8.31,8.31,8.31,8.31,3500,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,195701.951011932,0.0,1.0
1999-08-05,8.31,8.31,8.31,8.31,400,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,22365.9372585065,0.0,1.0
1999-08-06,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-09,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-10,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-11,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-12,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-13,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-16,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-17,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-18,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-19,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-20,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-23,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-24,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-25,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-26,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-27,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-30,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-08-31,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-01,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-02,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-03,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-07,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-08,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-09,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-10,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-13,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-14,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-15,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-16,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-17,8.31,8.31,8.31,8.31,800,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,44731.874517013,0.0,1.0
1999-09-20,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-21,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-22,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-23,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-24,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-27,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-28,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-29,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-09-30,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-01,8.31,8.31,8.31,8.31,500,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,27957.4215731331,0.0,1.0
1999-10-04,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-05,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-06,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-07,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-08,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-11,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-12,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-13,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-14,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-15,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-18,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-19,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-20,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-21,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-22,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-25,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-26,8.31,8.31,8.31,8.31,0,0.148618855609808,0.148618855609808,0.148618855609808,0.148618855609808,0,0.0,1.0
1999-10-27,8.19,8.19,8.19,8.19,7200,0.146472734951183,0.146472734951183,0.146472734951183,0.146472734951183,402586.870653116,0.0,1.0
1999-10-28,8.19,8.19,8.19,8.19,0,0.146472734951183,0.146472734951183,0.146472734951183,0.146472734951183,0,0.0,1.0
1999-10-29,8.19,8.19,8.19,8.19,0,0.146472734951183,0.146472734951183,0.146472734951183,0.146472734951183,0,0.0,1.0
1999-11-01,8.19,8.19,8.19,8.19,0,0.146472734951183,0.146472734951183,0.146472734951183,0.146472734951183,0,0.0,1.0
1999-11-02,8.19,8.19,8.19,8.19,0,0.146472734951183,0.146472734951183,0.146472734951183,0.146472734951183,0,0.0,1.0
1999-11-03,8.19,8.19,8.19,8.19,0,0.146472734951183,0.146472734951183,0.146472734951183,0.146472734951183,0,0.0,1.0
1999-11-04,8.19,8.19,8.19,8.19,0,0.146472734951183,0.146472734951183,0.146472734951183,0.146472734951183,0,0.0,1.0
1999-11-05,8.19,8.19,8.19,8.19,0,0.146472734951183,0.146472734951183,0.146472734951183,0.146472734951183,0,0.0,1.0
1999-11-08,8.88,8.88,8.88,8.88,1400,0.158812928738279,0.158812928738279,0.158812928738279,0.158812928738279,78280.7804047725,0.0,1.0
1999-11-09,8.5,8.5,8.5,8.5,1200,0.152016879985965,0.152016879985965,0.152016879985965,0.152016879985965,67097.8117755194,0.0,1.0
1999-11-10,8.5,8.5,8.5,8.5,0,0.152016879985965,0.152016879985965,0.152016879985965,0.152016879985965,0,0.0,1.0
1999-11-11,8.63,8.63,8.63,8.63,5000,0.154341844032809,0.154341844032809,0.154341844032809,0.154341844032809,279574.215731331,0.0,1.0
1999-11-12,8.63,8.63,8.63,8.63,0,0.154341844032809,0.154341844032809,0.154341844032809,0.154341844032809,0,0.0,1.0
1999-11-15,8.63,8.63,8.63,8.63,0,0.154341844032809,0.154341844032809,0.154341844032809,0.154341844032809,0,0.0,1.0
1999-11-16,8.63,8.63,8.63,8.63,0,0.154341844032809,0.154341844032809,0.154341844032809,0.154341844032809,0,0.0,1.0
1999-11-17,8.63,8.63,8.63,8.63,0,0.154341844032809,0.154341844032809,0.154341844032809,0.154341844032809,0,0.0,1.0
1999-11-18,8.63,8.63,8.63,8.63,0,0.154341844032809,0.154341844032809,0.154341844032809,0.154341844032809,0,0.0,1.0
1999-11-19,8.63,8.63,8.63,8.63,0,0.154341844032809,0.154341844032809,0.154341844032809,0.154341844032809,0,0.0,1.0
1999-11-22,9.69,9.69,9.13,9.13,3900,0.173299243184,0.173299243184,0.163284013443749,0.163284013443749,218067.888270438,0.0,1.0
1999-11-23,9.5,9.5,9.5,9.5,0,0.169901218807843,0.169901218807843,0.169901218807843,0.169901218807843,0,0.0,1.0
1999-11-24,9.25,9.5,9.25,9.5,3400,0.165430134102374,0.169901218807843,0.165430134102374,0.169901218807843,190110.466697305,0.0,1.0
1999-11-26,9.25,9.25,9.25,9.25,0,0.165430134102374,0.165430134102374,0.165430134102374,0.165430134102374,0,0.0,1.0
1999-11-29,9.25,9.25,9.25,9.25,0,0.165430134102374,0.165430134102374,0.165430134102374,0.165430134102374,0,0.0,1.0
1999-11-30,9.25,9.25,9.25,9.25,0,0.165430134102374,0.165430134102374,0.165430134102374,0.165430134102374,0,0.0,1.0
1999-12-01,9.25,9.25,9.25,9.25,0,0.165430134102374,0.165430134102374,0.165430134102374,0.165430134102374,0,0.0,1.0
1999-12-02,10.25,10.25,10.0,10.0,100,0.183314472924252,0.183314472924252,0.178843388218783,0.178843388218783,5591.48431462661,0.0,1.0
1999-12-03,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-06,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-07,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-08,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-09,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-10,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-13,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-14,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-15,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-16,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-17,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-20,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-21,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-22,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-23,10.25,10.25,10.25,10.25,0,0.183314472924252,0.183314472924252,0.183314472924252,0.183314472924252,0,0.0,1.0
1999-12-27,10.19,10.19,10.19,10.19,0,0.182241412594939,0.182241412594939,0.182241412594939,0.182241412594939,0,0.0,1.0
1999-12-28,10.19,10.19,10.19,10.19,0,0.184763104368824,0.184763104368824,0.184763104368824,0.184763104368824,0,0.141,1.0
1999-12-29,10.19,10.19,10.19,10.19,0,0.184763104368824,0.184763104368824,0.184763104368824,0.184763104368824,0,0.0,1.0
1999-12-30,10.19,10.19,10.19,10.19,0,0.184763104368824,0.184763104368824,0.184763104368824,0.184763104368824,0,0.0,1.0
1999-12-31,10.19,10.19,10.19,10.19,0,0.184763104368824,0.184763104368824,0.184763104368824,0.184763104368824,0,0.0,1.0
2000-01-03,10.19,10.19,10.19,10.19,0,0.184763104368824,0.184763104368824,0.184763104368824,0.184763104368824,0,0.0,1.0
2000-01-04,10.19,10.19,10.19,10.19,0,0.184763104368824,0.184763104368824,0.184763104368824,0.184763104368824,0,0.0,1.0
2000-01-05,10.19,10.19,10.19,10.19,0,0.184763104368824,0.184763104368824,0.184763104368824,0.184763104368824,0,0.0,1.0
2000-01-06,10.19,10.19,10.19,10.19,0,0.184763104368824,0.184763104368824,0.184763104368824,0.184763104368824,0,0.0,1.0
2000-01-07,10.19,10.19,10.19,10.19,0,0.184763104368824,0.184763104368824,0.184763104368824,0.184763104368824,0,0.0,1.0
2000-01-10,10.19,10.19,10.19,10.19,0,0.184763104368824,0.184763104368824,0.184763104368824,0.184763104368824,0,0.0,1.0
2000-01-11,9.75,10.0,9.75,10.0,900,0.176785109675764,0.181318061205912,0.176785109675764,0.181318061205912,49636.5333940961,0.0,1.0
2000-01-12,9.75,9.75,9.75,9.75,900,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,49636.5333940961,0.0,1.0
2000-01-13,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-01-14,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-01-18,9.75,9.75,9.75,9.75,3000,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,165455.111313654,0.0,1.0
2000-01-19,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-01-20,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-01-21,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-01-24,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-01-25,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-01-26,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-01-27,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-01-28,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-01-31,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-01,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-02,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-03,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-04,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-07,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-08,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-09,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-10,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-11,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-14,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-15,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-16,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-17,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-18,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-22,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-02-23,9.5,9.63,9.5,9.63,4900,0.172252158145616,0.174609292941293,0.172252158145616,0.174609292941293,270243.348478968,0.0,1.0
2000-02-24,9.5,9.5,9.5,9.5,0,0.172252158145616,0.172252158145616,0.172252158145616,0.172252158145616,0,0.0,1.0
2000-02-25,9.5,9.5,9.5,9.5,0,0.172252158145616,0.172252158145616,0.172252158145616,0.172252158145616,0,0.0,1.0
2000-02-28,9.5,9.5,9.5,9.5,0,0.172252158145616,0.172252158145616,0.172252158145616,0.172252158145616,0,0.0,1.0
2000-02-29,9.5,9.5,9.5,9.5,0,0.172252158145616,0.172252158145616,0.172252158145616,0.172252158145616,0,0.0,1.0
2000-03-01,9.5,9.5,9.5,9.5,0,0.172252158145616,0.172252158145616,0.172252158145616,0.172252158145616,0,0.0,1.0
2000-03-02,9.5,9.5,9.5,9.5,0,0.172252158145616,0.172252158145616,0.172252158145616,0.172252158145616,0,0.0,1.0
2000-03-03,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-03-06,9.75,9.75,9.75,9.75,0,0.176785109675764,0.176785109675764,0.176785109675764,0.176785109675764,0,0.0,1.0
2000-03-07,9.69,9.69,9.69,9.69,400,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,22060.6815084871,0.0,1.0
2000-03-08,9.69,9.69,9.69,9.69,900,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,49636.533394096,0.0,1.0
2000-03-09,9.69,9.69,9.69,9.69,400,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,22060.6815084871,0.0,1.0
2000-03-10,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-13,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-14,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-15,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-16,9.69,9.69,9.69,9.69,1700,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,93757.8964110701,0.0,1.0
2000-03-17,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-20,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-21,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-22,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-23,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-24,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-27,9.69,9.69,9.69,9.69,0,0.175697201308529,0.175697201308529,0.175697201308529,0.175697201308529,0,0.0,1.0
2000-03-28,10.0,10.0,10.0,10.0,4900,0.181318061205912,0.181318061205912,0.181318061205912,0.181318061205912,270243.348478967,0.0,1.0
2000-03-29,10.0,10.0,10.0,10.0,0,0.181318061205912,0.181318061205912,0.181318061205912,0.181318061205912,0,0.0,1.0
2000-03-30,10.0,10.0,10.0,10.0,0,0.181318061205912,0.181318061205912,0.181318061205912,0.181318061205912,0,0.0,1.0
2000-03-31,10.0,10.0,10.0,10.0,0,0.181318061205912,0.181318061205912,0.181318061205912,0.181318061205912,0,0.0,1.0
2000-04-03,10.0,10.0,10.0,10.0,900,0.181318061205912,0.181318061205912,0.181318061205912,0.181318061205912,49636.533394096,0.0,1.0
2000-04-04,10.0,10.0,10.0,10.0,0,0.181318061205912,0.181318061205912,0.181318061205912,0.181318061205912,0,0.0,1.0
2000-04-05,10.0,10.0,10.0,10.0,0,0.181318061205912,0.181318061205912,0.181318061205912,0.181318061205912,0,0.0,1.0
2000-04-06,10.75,10.75,10.5,10.5,4900,0.194916915796355,0.194916915796355,0.190383964266208,0.190383964266208,270243.348478968,0.0,1.0
2000-04-07,11.0,11.0,11.0,11.0,4900,0.199449867326503,0.199449867326503,0.199449867326503,0.199449867326503,270243.348478968,0.0,1.0
2000-04-10,11.75,11.75,11.75,11.75,900,0.213048721916947,0.213048721916947,0.213048721916947,0.213048721916947,49636.5333940959,0.0,1.0
2000-04-11,11.75,11.75,11.75,11.75,0,0.213048721916947,0.213048721916947,0.213048721916947,0.213048721916947,0,0.0,1.0
2000-04-12,11.75,11.75,11.75,11.75,0,0.213048721916947,0.213048721916947,0.213048721916947,0.213048721916947,0,0.0,1.0
2000-04-13,11.75,11.75,11.75,11.75,0,0.213048721916947,0.213048721916947,0.213048721916947,0.213048721916947,0,0.0,1.0
2000-04-14,11.75,11.75,11.75,11.75,0,0.213048721916947,0.213048721916947,0.213048721916947,0.213048721916947,0,0.0,1.0
2000-04-17,11.75,11.75,11.75,11.75,0,0.213048721916947,0.213048721916947,0.213048721916947,0.213048721916947,0,0.0,1.0
2000-04-18,11.94,12.0,11.94,12.0,400,0.216493765079859,0.217581673447094,0.216493765079859,0.217581673447094,22060.6815084871,0.0,1.0
2000-04-19,11.94,11.94,11.94,11.94,0,0.216493765079859,0.216493765079859,0.216493765079859,0.216493765079859,0,0.0,1.0
2000-04-20,11.94,11.94,11.94,11.94,0,0.216493765079859,0.216493765079859,0.216493765079859,0.216493765079859,0,0.0,1.0
2000-04-24,11.94,11.94,11.94,11.94,0,0.216493765079859,0.216493765079859,0.216493765079859,0.216493765079859,0,0.0,1.0
2000-04-25,11.94,11.94,11.94,11.94,0,0.216493765079859,0.216493765079859,0.216493765079859,0.216493765079859,0,0.0,1.0
2000-04-26,11.94,11.94,11.94,11.94,0,0.216493765079859,0.216493765079859,0.216493765079859,0.216493765079859,0,0.0,1.0
2000-04-27,11.94,11.94,11.94,11.94,0,0.216493765079859,0.216493765079859,0.216493765079859,0.216493765079859,0,0.0,1.0
2000-04-28,10.75,11.94,10.5,11.94,13100,0.194916915796355,0.216493765079859,0.190383964266208,0.216493765079859,722487.319402955,0.0,1.0
2000-05-01,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-02,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-03,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-04,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-05,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-08,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-09,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-10,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-11,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-12,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-15,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-16,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-17,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-18,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-19,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-22,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-23,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-24,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-25,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-26,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-30,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-05-31,10.75,10.75,10.75,10.75,5400,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,297819.200364577,0.0,1.0
2000-06-01,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-06-02,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-06-05,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-06-06,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-06-07,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-06-08,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-06-09,10.75,10.75,10.75,10.75,0,0.194916915796355,0.194916915796355,0.194916915796355,0.194916915796355,0,0.0,1.0
2000-06-12,10.63,10.63,10.63,10.63,900,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,49636.5333940962,0.0,1.0
2000-06-13,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-14,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-15,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-16,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-19,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-20,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-21,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-22,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-23,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-26,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-27,10.63,10.63,10.63,10.63,400,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,22060.6815084872,0.0,1.0
2000-06-28,10.63,10.63,10.63,10.63,0,0.192741099061884,0.192741099061884,0.192741099061884,0.192741099061884,0,0.0,1.0
2000-06-29,11.75,11.75,11.0,11.0,10900,0.213048721916947,0.213048721916947,0.199449867326503,0.199449867326503,601153.571106273,0.0,1.0
2000-06-30,12.25,12.25,12.0,12.0,2900,0.222114624977242,0.222114624977242,0.217581673447094,0.217581673447094,159939.940936532,0.0,1.0
2000-07-03,12.5,12.5,12.5,12.5,200,0.22664757650739,0.22664757650739,0.22664757650739,0.22664757650739,11030.3407542436,0.0,1.0
2000-07-05,12.5,12.5,12.5,12.5,2900,0.22664757650739,0.22664757650739,0.22664757650739,0.22664757650739,159939.940936532,0.0,1.0
2000-07-06,12.5,12.5,12.5,12.5,0,0.22664757650739,0.22664757650739,0.22664757650739,0.22664757650739,0,0.0,1.0
2000-07-07,12.5,12.5,12.5,12.5,0,0.22664757650739,0.22664757650739,0.22664757650739,0.22664757650739,0,0.0,1.0
2000-07-10,12.5,12.5,12.5,12.5,0,0.22664757650739,0.22664757650739,0.22664757650739,0.22664757650739,0,0.0,1.0
2000-07-11,13.63,13.63,13.0,13.0,5900,0.247136517423658,0.247136517423658,0.235713479567686,0.235713479567686,325395.052250185,0.0,1.0
2000-07-12,14.13,14.13,13.75,13.75,900,0.256202420483954,0.256202420483954,0.249312334158129,0.249312334158129,49636.533394096,0.0,1.0
2000-07-13,14.13,14.13,14.13,14.13,0,0.256202420483954,0.256202420483954,0.256202420483954,0.256202420483954,0,0.0,1.0
2000-07-14,14.13,14.13,14.13,14.13,0,0.256202420483954,0.256202420483954,0.256202420483954,0.256202420483954,0,0.0,1.0
2000-07-17,14.13,14.13,14.13,14.13,0,0.256202420483954,0.256202420483954,0.256202420483954,0.256202420483954,0,0.0,1.0
2000-07-18,15.5,15.5,14.38,14.38,1600,0.281042994869164,0.281042994869164,0.260735372014101,0.260735372014101,88242.7260339484,0.0,1.0
2000-07-19,15.5,15.5,15.5,15.5,0,0.281042994869164,0.281042994869164,0.281042994869164,0.281042994869164,0,0.0,1.0
2000-07-20,15.5,15.5,15.5,15.5,0,0.281042994869164,0.281042994869164,0.281042994869164,0.281042994869164,0,0.0,1.0
2000-07-21,15.5,15.5,15.5,15.5,0,0.281042994869164,0.281042994869164,0.281042994869164,0.281042994869164,0,0.0,1.0
2000-07-24,15.5,15.5,15.5,15.5,0,0.281042994869164,0.281042994869164,0.281042994869164,0.281042994869164,0,0.0,1.0
2000-07-25,15.5,15.5,15.5,15.5,0,0.281042994869164,0.281042994869164,0.281042994869164,0.281042994869164,0,0.0,1.0
2000-07-26,15.5,15.5,15.5,15.5,0,0.281042994869164,0.281042994869164,0.281042994869164,0.281042994869164,0,0.0,1.0
2000-07-27,15.5,15.5,15.5,15.5,0,0.281042994869164,0.281042994869164,0.281042994869164,0.281042994869164,0,0.0,1.0
2000-07-28,15.5,15.5,15.5,15.5,0,0.281042994869164,0.281042994869164,0.281042994869164,0.281042994869164,0,0.0,1.0
2000-07-31,16.0,16.0,16.0,16.0,100,0.290108897929459,0.290108897929459,0.290108897929459,0.290108897929459,5515.17037712179,0.0,1.0
2000-08-01,16.0,16.0,16.0,16.0,0,0.290108897929459,0.290108897929459,0.290108897929459,0.290108897929459,0,0.0,1.0
2000-08-02,16.0,16.0,16.0,16.0,0,0.290108897929459,0.290108897929459,0.290108897929459,0.290108897929459,0,0.0,1.0
2000-08-03,16.0,16.0,16.0,16.0,0,0.290108897929459,0.290108897929459,0.290108897929459,0.290108897929459,0,0.0,1.0
2000-08-04,16.0,16.0,16.0,16.0,0,0.290108897929459,0.290108897929459,0.290108897929459,0.290108897929459,0,0.0,1.0
2000-08-07,16.0,16.0,16.0,16.0,0,0.290108897929459,0.290108897929459,0.290108897929459,0.290108897929459,0,0.0,1.0
2000-08-08,16.0,16.0,16.0,16.0,0,0.290108897929459,0.290108897929459,0.290108897929459,0.290108897929459,0,0.0,1.0
2000-08-09,16.0,16.0,16.0,16.0,0,0.290108897929459,0.290108897929459,0.290108897929459,0.290108897929459,0,0.0,1.0
2000-08-10,16.0,16.0,16.0,16.0,0,0.290108897929459,0.290108897929459,0.290108897929459,0.290108897929459,0,0.0,1.0
2000-08-11,16.0,16.0,16.0,16.0,0,0.290108897929459,0.290108897929459,0.290108897929459,0.290108897929459,0,0.0,1.0
2000-08-14,15.75,15.88,15.75,15.88,500,0.285575946399311,0.287933081194988,0.285575946399311,0.287933081194988,27575.8518856089,0.0,1.0
2000-08-15,15.75,15.75,15.75,15.75,0,0.285575946399311,0.285575946399311,0.285575946399311,0.285575946399311,0,0.0,1.0
2000-08-16,15.75,15.75,15.75,15.75,0,0.285575946399311,0.285575946399311,0.285575946399311,0.285575946399311,0,0.0,1.0
2000-08-17,15.75,15.75,15.75,15.75,0,0.285575946399311,0.285575946399311,0.285575946399311,0.285575946399311,0,0.0,1.0
2000-08-18,15.75,15.75,15.75,15.75,0,0.285575946399311,0.285575946399311,0.285575946399311,0.285575946399311,0,0.0,1.0
2000-08-21,15.75,15.75,15.75,15.75,0,0.285575946399311,0.285575946399311,0.285575946399311,0.285575946399311,0,0.0,1.0
2000-08-22,15.75,15.75,15.75,15.75,0,0.285575946399311,0.285575946399311,0.285575946399311,0.285575946399311,0,0.0,1.0
2000-08-23,15.75,15.75,15.75,15.75,0,0.285575946399311,0.285575946399311,0.285575946399311,0.285575946399311,0,0.0,1.0
2000-08-24,15.75,15.75,15.75,15.75,0,0.285575946399311,0.285575946399311,0.285575946399311,0.285575946399311,0,0.0,1.0
2000-08-25,15.75,15.75,15.75,15.75,0,0.285575946399311,0.285575946399311,0.285575946399311,0.285575946399311,0,0.0,1.0
2000-08-28,15.75,15.75,15.75,15.75,0,0.285575946399311,0.285575946399311,0.285575946399311,0.285575946399311,0,0.0,1.0
2000-08-29,15.25,15.25,15.25,15.25,900,0.276510043339016,0.276510043339016,0.276510043339016,0.276510043339016,49636.533394096,0.0,1.0
2000-08-30,15.25,15.25,15.25,15.25,0,0.276510043339016,0.276510043339016,0.276510043339016,0.276510043339016,0,0.0,1.0
2000-08-31,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-01,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-05,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-06,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-07,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-08,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-11,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-12,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-13,15.0,15.0,15.0,15.0,400,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,22060.6815084871,0.0,1.0
2000-09-14,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-15,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-18,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-19,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-20,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-21,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-22,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-25,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-26,15.0,15.0,15.0,15.0,0,0.271977091808868,0.271977091808868,0.271977091808868,0.271977091808868,0,0.0,1.0
2000-09-27,15.0,15.0,15.0,15.0,0,0.273790272420927,0.273790272420927,0.273790272420927,0.273790272420927,0,0.1,1.0
2000-09-28,15.0,15.0,15.0,15.0,0,0.273790272420927,0.273790272420927,0.273790272420927,0.273790272420927,0,0.0,1.0
2000-09-29,15.0,15.0,15.0,15.0,0,0.273790272420927,0.273790272420927,0.273790272420927,0.273790272420927,0,0.0,1.0
2000-10-02,15.0,15.06,15.0,15.0,3100,0.273790272420927,0.274885433510611,0.273790272420927,0.273790272420927,169838.028169644,0.0,1.0
2000-10-03,15.0,15.0,15.0,15.0,0,0.273790272420927,0.273790272420927,0.273790272420927,0.273790272420927,0,0.0,1.0
2000-10-04,15.0,15.0,15.0,15.0,0,0.273790272420927,0.273790272420927,0.273790272420927,0.273790272420927,0,0.0,1.0
2000-10-05,16.0,16.0,16.0,16.0,400,0.292042957248989,0.292042957248989,0.292042957248989,0.292042957248989,21914.5842799541,0.0,1.0
2000-10-06,16.0,16.0,16.0,16.0,0,0.292042957248989,0.292042957248989,0.292042957248989,0.292042957248989,0,0.0,1.0
2000-10-09,15.5,15.5,15.5,15.5,300,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,16435.9382099656,0.0,1.0
2000-10-10,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-11,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-12,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-13,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-16,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-17,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-18,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-19,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-20,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-23,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-24,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-25,15.5,15.5,15.5,15.5,0,0.282916614834958,0.282916614834958,0.282916614834958,0.282916614834958,0,0.0,1.0
2000-10-26,15.06,15.06,15.06,15.06,400,0.274885433510611,0.274885433510611,0.274885433510611,0.274885433510611,21914.5842799541,0.0,1.0
2000-10-27,15.06,15.06,15.06,15.06,0,0.274885433510611,0.274885433510611,0.274885433510611,0.274885433510611,0,0.0,1.0
2000-10-30,15.06,15.06,15.06,15.06,0,0.274885433510611,0.274885433510611,0.274885433510611,0.274885433510611,0,0.0,1.0
2000-10-31,16.75,16.75,16.06,16.06,3200,0.305732470870035,0.305732470870035,0.293138118338673,0.293138118338673,175316.674239633,0.0,1.0
2000-11-01,16.75,16.75,16.75,16.75,0,0.305732470870035,0.305732470870035,0.305732470870035,0.305732470870035,0,0.0,1.0
2000-11-02,16.75,16.75,16.75,16.75,0,0.305732470870035,0.305732470870035,0.305732470870035,0.305732470870035,0,0.0,1.0
2000-11-03,18.38,18.38,17.5,17.5,6000,0.335484347139776,0.335484347139776,0.319421984491082,0.319421984491082,328718.764199311,0.0,1.0
2000-11-06,18.38,18.38,18.38,18.38,0,0.335484347139776,0.335484347139776,0.335484347139776,0.335484347139776,0,0.0,1.0
2000-11-07,18.38,18.38,18.38,18.38,0,0.335484347139776,0.335484347139776,0.335484347139776,0.335484347139776,0,0.0,1.0
2000-11-08,19.25,19.25,18.88,18.88,2900,0.35136418294019,0.35136418294019,0.344610689553807,0.344610689553807,158880.736029667,0.0,1.0
2000-11-09,19.25,19.25,19.25,19.25,0,0.35136418294019,0.35136418294019,0.35136418294019,0.35136418294019,0,0.0,1.0
2000-11-10,19.25,19.5,19.25,19.5,300,0.35136418294019,0.355927354147205,0.35136418294019,0.355927354147205,16435.9382099656,0.0,1.0
2000-11-13,19.25,19.25,19.25,19.25,0,0.35136418294019,0.35136418294019,0.35136418294019,0.35136418294019,0,0.0,1.0
2000-11-14,19.25,19.25,19.25,19.25,0,0.35136418294019,0.35136418294019,0.35136418294019,0.35136418294019,0,0.0,1.0
2000-11-15,19.25,19.25,19.25,19.25,0,0.35136418294019,0.35136418294019,0.35136418294019,0.35136418294019,0,0.0,1.0
2000-11-16,19.25,19.25,19.25,19.25,0,0.35136418294019,0.35136418294019,0.35136418294019,0.35136418294019,0,0.0,1.0
2000-11-17,19.25,19.25,19.25,19.25,0,0.35136418294019,0.35136418294019,0.35136418294019,0.35136418294019,0,0.0,1.0
2000-11-20,19.25,19.25,19.25,19.25,0,0.35136418294019,0.35136418294019,0.35136418294019,0.35136418294019,0,0.0,1.0
2000-11-21,19.88,19.88,19.31,19.31,3100,0.362863374381869,0.362863374381869,0.352459344029873,0.352459344029873,169838.028169644,0.0,1.0
2000-11-22,19.88,19.88,19.88,19.88,0,0.362863374381869,0.362863374381869,0.362863374381869,0.362863374381869,0,0.0,1.0
2000-11-24,19.38,19.63,19.38,19.63,2900,0.353737031967838,0.358300203174853,0.353737031967838,0.358300203174853,158880.736029667,0.0,1.0
2000-11-27,18.88,19.13,18.88,19.13,900,0.344610689553807,0.349173860760822,0.344610689553807,0.349173860760822,49307.8146298967,0.0,1.0
2000-11-28,18.88,18.88,18.88,18.88,0,0.344610689553807,0.344610689553807,0.344610689553807,0.344610689553807,0,0.0,1.0
2000-11-29,18.88,18.88,18.88,18.88,0,0.344610689553807,0.344610689553807,0.344610689553807,0.344610689553807,0,0.0,1.0
2000-11-30,18.88,18.88,18.88,18.88,0,0.344610689553807,0.344610689553807,0.344610689553807,0.344610689553807,0,0.0,1.0
2000-12-01,18.88,18.88,18.88,18.88,0,0.344610689553807,0.344610689553807,0.344610689553807,0.344610689553807,0,0.0,1.0
2000-12-04,19.13,19.13,19.0,19.0,100,0.349173860760822,0.349173860760822,0.346801011733174,0.346801011733174,5478.64606998853,0.0,1.0
2000-12-05,19.5,19.5,19.25,19.25,900,0.355927354147205,0.355927354147205,0.35136418294019,0.35136418294019,49307.8146298968,0.0,1.0
2000-12-06,19.5,19.5,19.5,19.5,0,0.355927354147205,0.355927354147205,0.355927354147205,0.355927354147205,0,0.0,1.0
2000-12-07,19.5,19.5,19.5,19.5,0,0.355927354147205,0.355927354147205,0.355927354147205,0.355927354147205,0,0.0,1.0
2000-12-08,19.5,19.5,19.5,19.5,0,0.355927354147205,0.355927354147205,0.355927354147205,0.355927354147205,0,0.0,1.0
2000-12-11,19.5,19.5,19.5,19.5,0,0.355927354147205,0.355927354147205,0.355927354147205,0.355927354147205,0,0.0,1.0
2000-12-12,19.5,19.5,19.5,19.5,0,0.355927354147205,0.355927354147205,0.355927354147205,0.355927354147205,0,0.0,1.0
2000-12-13,19.5,19.5,19.5,19.5,0,0.355927354147205,0.355927354147205,0.355927354147205,0.355927354147205,0,0.0,1.0
2000-12-14,19.5,19.5,19.5,19.5,0,0.355927354147205,0.355927354147205,0.355927354147205,0.355927354147205,0,0.0,1.0
2000-12-15,20.5,20.5,19.25,19.25,5600,0.374180038975267,0.374180038975267,0.35136418294019,0.35136418294019,306804.179919357,0.0,1.0
2000-12-18,21.38,21.38,20.75,20.75,8200,0.390242401623961,0.390242401623961,0.378743210182282,0.378743210182282,449248.97773906,0.0,1.0
2000-12-19,20.94,20.94,20.94,20.94,0,0.385314176720385,0.385314176720385,0.385314176720385,0.385314176720385,0,0.17,1.0
2000-12-20,20.94,20.94,20.94,20.94,0,0.385314176720385,0.385314176720385,0.385314176720385,0.385314176720385,0,0.0,1.0
2000-12-21,20.94,20.94,20.94,20.94,0,0.385314176720385,0.385314176720385,0.385314176720385,0.385314176720385,0,0.0,1.0
2000-12-22,20.94,20.94,20.94,20.94,0,0.385314176720385,0.385314176720385,0.385314176720385,0.385314176720385,0,0.0,1.0
2000-12-26,20.94,20.94,20.94,20.94,0,0.385314176720385,0.385314176720385,0.385314176720385,0.385314176720385,0,0.0,1.0
2000-12-27,22.5,22.5,21.31,21.31,2400,0.414019530860012,0.414019530860012,0.392122497894527,0.392122497894527,130428.629508926,0.0,1.0
2000-12-28,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2000-12-29,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2001-01-02,24.0,24.0,22.75,22.75,7500,0.441620832917346,0.441620832917346,0.418619747869568,0.418619747869568,407589.467215395,0.0,1.0
2001-01-03,24.0,24.0,24.0,24.0,0,0.441620832917346,0.441620832917346,0.441620832917346,0.441620832917346,0,0.0,1.0
2001-01-04,24.0,24.0,24.0,24.0,0,0.441620832917346,0.441620832917346,0.441620832917346,0.441620832917346,0,0.0,1.0
2001-01-05,24.0,24.0,24.0,24.0,0,0.441620832917346,0.441620832917346,0.441620832917346,0.441620832917346,0,0.0,1.0
2001-01-08,23.0,23.5,23.0,23.5,3400,0.423219964879124,0.432420398898235,0.423219964879124,0.432420398898235,184773.891804312,0.0,1.0
2001-01-09,23.0,23.0,23.0,23.0,0,0.423219964879124,0.423219964879124,0.423219964879124,0.423219964879124,0,0.0,1.0
2001-01-10,23.0,23.0,23.0,23.0,0,0.423219964879124,0.423219964879124,0.423219964879124,0.423219964879124,0,0.0,1.0
2001-01-11,23.0,23.0,23.0,23.0,0,0.423219964879124,0.423219964879124,0.423219964879124,0.423219964879124,0,0.0,1.0
2001-01-12,23.38,23.38,23.06,23.06,3800,0.430212294733648,0.430212294733648,0.424324016961417,0.424324016961417,206511.996722467,0.0,1.0
2001-01-16,23.38,23.38,23.38,23.38,0,0.430212294733648,0.430212294733648,0.430212294733648,0.430212294733648,0,0.0,1.0
2001-01-17,23.38,23.38,23.38,23.38,0,0.430212294733648,0.430212294733648,0.430212294733648,0.430212294733648,0,0.0,1.0
2001-01-18,23.38,23.38,23.38,23.38,0,0.430212294733648,0.430212294733648,0.430212294733648,0.430212294733648,0,0.0,1.0
2001-01-19,24.38,24.38,23.38,23.38,1400,0.448613162771871,0.448613162771871,0.430212294733648,0.430212294733648,76083.3672135403,0.0,1.0
2001-01-22,24.38,24.38,24.38,24.38,0,0.448613162771871,0.448613162771871,0.448613162771871,0.448613162771871,0,0.0,1.0
2001-01-23,24.38,24.38,24.38,24.38,0,0.448613162771871,0.448613162771871,0.448613162771871,0.448613162771871,0,0.0,1.0
2001-01-24,24.38,24.38,24.38,24.38,0,0.448613162771871,0.448613162771871,0.448613162771871,0.448613162771871,0,0.0,1.0
2001-01-25,24.38,24.38,24.38,24.38,0,0.448613162771871,0.448613162771871,0.448613162771871,0.448613162771871,0,0.0,1.0
2001-01-26,23.5,24.0,23.38,23.38,3400,0.432420398898235,0.441620832917346,0.430212294733648,0.430212294733648,184773.891804312,0.0,1.0
2001-01-29,23.51,23.51,23.51,23.51,0,0.432604407578617,0.432604407578617,0.432604407578617,0.432604407578617,0,0.0,1.0
2001-01-30,23.51,23.51,23.51,23.51,0,0.432604407578617,0.432604407578617,0.432604407578617,0.432604407578617,0,0.0,1.0
2001-01-31,23.51,23.51,23.51,23.51,0,0.432604407578617,0.432604407578617,0.432604407578617,0.432604407578617,0,0.0,1.0
2001-02-01,25.0,25.0,25.0,25.0,0,0.460021700955569,0.460021700955569,0.460021700955569,0.460021700955569,0,0.0,1.0
2001-02-02,26.0,26.0,26.0,26.0,1900,0.478422568993792,0.478422568993792,0.478422568993792,0.478422568993792,103255.998361233,0.0,1.0
2001-02-05,26.0,26.0,26.0,26.0,0,0.478422568993792,0.478422568993792,0.478422568993792,0.478422568993792,0,0.0,1.0
2001-02-06,26.0,26.0,26.0,26.0,0,0.478422568993792,0.478422568993792,0.478422568993792,0.478422568993792,0,0.0,1.0
2001-02-07,26.0,26.0,26.0,26.0,0,0.478422568993792,0.478422568993792,0.478422568993792,0.478422568993792,0,0.0,1.0
2001-02-08,26.0,26.0,26.0,26.0,600,0.478422568993792,0.478422568993792,0.478422568993792,0.478422568993792,32607.1573772316,0.0,1.0
2001-02-09,26.0,26.0,26.0,26.0,0,0.478422568993792,0.478422568993792,0.478422568993792,0.478422568993792,0,0.0,1.0
2001-02-12,26.0,26.0,26.0,26.0,0,0.478422568993792,0.478422568993792,0.478422568993792,0.478422568993792,0,0.0,1.0
2001-02-13,26.0,26.0,26.0,26.0,0,0.478422568993792,0.478422568993792,0.478422568993792,0.478422568993792,0,0.0,1.0
2001-02-14,25.0,25.75,25.0,25.75,3900,0.460021700955569,0.473822351984236,0.460021700955569,0.473822351984236,211946.522952005,0.0,1.0
2001-02-15,24.37,24.75,24.37,24.75,2900,0.448429154091489,0.455421483946013,0.448429154091489,0.455421483946013,157601.260656619,0.0,1.0
2001-02-16,23.0,24.25,23.0,24.25,5500,0.423219964879124,0.446221049926902,0.423219964879124,0.446221049926902,298898.942624622,0.0,1.0
2001-02-20,23.13,23.13,22.0,22.5,6400,0.425612077724092,0.425612077724092,0.404819096840901,0.414019530860012,347809.67869047,0.0,1.0
2001-02-21,23.13,23.13,23.13,23.13,0,0.425612077724092,0.425612077724092,0.425612077724092,0.425612077724092,0,0.0,1.0
2001-02-22,23.13,23.13,23.13,23.13,0,0.425612077724092,0.425612077724092,0.425612077724092,0.425612077724092,0,0.0,1.0
2001-02-23,23.13,23.13,23.13,23.13,0,0.425612077724092,0.425612077724092,0.425612077724092,0.425612077724092,0,0.0,1.0
2001-02-26,23.13,23.13,23.13,23.13,0,0.425612077724092,0.425612077724092,0.425612077724092,0.425612077724092,0,0.0,1.0
2001-02-27,23.13,23.13,23.13,23.13,0,0.425612077724092,0.425612077724092,0.425612077724092,0.425612077724092,0,0.0,1.0
2001-02-28,23.13,23.13,23.13,23.13,0,0.425612077724092,0.425612077724092,0.425612077724092,0.425612077724092,0,0.0,1.0
2001-03-01,23.13,23.13,23.13,23.13,0,0.425612077724092,0.425612077724092,0.425612077724092,0.425612077724092,0,0.0,1.0
2001-03-02,23.13,23.13,23.13,23.13,0,0.425612077724092,0.425612077724092,0.425612077724092,0.425612077724092,0,0.0,1.0
2001-03-05,24.5,24.5,24.5,24.5,300,0.450821266936458,0.450821266936458,0.450821266936458,0.450821266936458,16303.5786886158,0.0,1.0
2001-03-06,24.5,24.5,24.5,24.5,0,0.450821266936458,0.450821266936458,0.450821266936458,0.450821266936458,0,0.0,1.0
2001-03-07,24.5,24.5,24.5,24.5,0,0.450821266936458,0.450821266936458,0.450821266936458,0.450821266936458,0,0.0,1.0
2001-03-08,24.87,25.5,24.87,25.5,2400,0.4576295881106,0.46922213497468,0.4576295881106,0.46922213497468,130428.629508926,0.0,1.0
2001-03-09,24.25,24.25,23.6,23.87,1300,0.446221049926902,0.446221049926902,0.434260485702057,0.439228720072377,70648.8409840017,0.0,1.0
2001-03-12,24.25,24.25,24.25,24.25,0,0.446221049926902,0.446221049926902,0.446221049926902,0.446221049926902,0,0.0,1.0
2001-03-13,24.25,24.25,24.25,24.25,0,0.446221049926902,0.446221049926902,0.446221049926902,0.446221049926902,0,0.0,1.0
2001-03-14,22.5,24.0,22.5,24.0,2100,0.414019530860012,0.441620832917346,0.414019530860012,0.441620832917346,114125.050820311,0.0,1.0
2001-03-15,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2001-03-16,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2001-03-19,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2001-03-20,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2001-03-21,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2001-03-22,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2001-03-23,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2001-03-26,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2001-03-27,22.5,22.5,22.5,22.5,0,0.414019530860012,0.414019530860012,0.414019530860012,0.414019530860012,0,0.0,1.0
2001-03-28,22.0,22.0,22.0,22.0,300,0.404819096840901,0.404819096840901,0.404819096840901,0.404819096840901,16303.5786886158,0.0,1.0
2001-03-29,23.0,23.0,22.1,22.1,1600,0.423219964879124,0.423219964879124,0.406659183644723,0.406659183644723,86952.4196726174,0.0,1.0
2001-03-30,22.26,22.87,22.25,22.87,2300,0.409603322530839,0.420827852034155,0.409419313850456,0.420827852034155,124994.103279388,0.0,1.0
2001-04-02,22.26,22.26,22.26,22.26,0,0.409603322530839,0.409603322530839,0.409603322530839,0.409603322530839,0,0.0,1.0
2001-04-03,22.26,22.26,22.26,22.26,0,0.409603322530839,0.409603322530839,0.409603322530839,0.409603322530839,0,0.0,1.0
2001-04-04,22.26,22.26,22.26,22.26,400,0.409603322530839,0.409603322530839,0.409603322530839,0.409603322530839,21738.1049181544,0.0,1.0
2001-04-05,22.26,22.26,22.26,22.26,400,0.409603322530839,0.409603322530839,0.409603322530839,0.409603322530839,21738.1049181544,0.0,1.0
2001-04-06,22.26,22.26,22.26,22.26,0,0.409603322530839,0.409603322530839,0.409603322530839,0.409603322530839,0,0.0,1.0
2001-04-09,21.75,22.21,21.75,22.21,800,0.400218879831345,0.408683279128928,0.400218879831345,0.408683279128928,43476.2098363088,0.0,1.0
2001-04-10,21.75,21.75,21.75,21.75,0,0.400218879831345,0.400218879831345,0.400218879831345,0.400218879831345,0,0.0,1.0
2001-04-11,21.75,21.75,21.75,21.75,0,0.400218879831345,0.400218879831345,0.400218879831345,0.400218879831345,0,0.0,1.0
2001-04-12,21.75,21.75,21.75,21.75,0,0.400218879831345,0.400218879831345,0.400218879831345,0.400218879831345,0,0.0,1.0
2001-04-16,21.6,21.6,21.6,21.6,0,0.397458749625612,0.397458749625612,0.397458749625612,0.397458749625612,0,0.0,1.0
2001-04-17,21.6,21.6,21.6,21.6,0,0.397458749625612,0.397458749625612,0.397458749625612,0.397458749625612,0,0.0,1.0
2001-04-18,21.6,21.6,21.6,21.6,0,0.397458749625612,0.397458749625612,0.397458749625612,0.397458749625612,0,0.0,1.0
2001-04-19,21.6,21.6,21.6,21.6,0,0.397458749625612,0.397458749625612,0.397458749625612,0.397458749625612,0,0.0,1.0
2001-04-20,21.61,21.61,21.61,21.61,700,0.397642758305994,0.397642758305994,0.397642758305994,0.397642758305994,38041.6836067702,0.0,1.0
2001-04-23,20.5,21.2,20.5,21.2,2300,0.377217794783567,0.390098402410323,0.377217794783567,0.390098402410323,124994.103279388,0.0,1.0
2001-04-24,20.0,20.0,20.0,20.0,500,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,27172.631147693,0.0,1.0
2001-04-25,20.4,21.0,20.4,21.0,5400,0.375377707979744,0.386418228802678,0.375377707979744,0.386418228802678,293464.416395084,0.0,1.0
2001-04-26,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-04-27,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-04-30,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-01,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-02,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-03,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-04,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-07,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-08,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-09,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-10,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-11,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-14,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-15,20.4,20.4,20.4,20.4,0,0.375377707979744,0.375377707979744,0.375377707979744,0.375377707979744,0,0.0,1.0
2001-05-16,20.0,20.4,20.0,20.4,1900,0.368017360764455,0.375377707979744,0.368017360764455,0.375377707979744,103255.998361233,0.0,1.0
2001-05-17,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-05-18,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-05-21,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-05-22,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-05-23,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-05-24,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-05-25,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-05-29,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-05-30,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-05-31,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-01,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-04,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-05,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-06,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-07,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-08,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-11,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-12,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-13,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-14,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-15,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-18,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-19,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-20,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-21,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-22,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-25,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-26,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-27,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-28,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-06-29,20.0,20.0,20.0,20.0,7400,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,402154.940985856,0.0,1.0
2001-07-02,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-07-03,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-07-05,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-07-06,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-07-09,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-07-10,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-07-11,20.0,20.0,20.0,20.0,0,0.368017360764455,0.368017360764455,0.368017360764455,0.368017360764455,0,0.0,1.0
2001-07-12,18.75,19.75,18.75,19.75,400,0.345016275716677,0.3634171437549,0.345016275716677,0.3634171437549,21738.1049181544,0.0,1.0
2001-07-13,18.75,18.75,18.75,18.75,0,0.345016275716677,0.345016275716677,0.345016275716677,0.345016275716677,0,0.0,1.0
2001-07-16,19.5,19.5,19.5,19.5,1500,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,81517.8934430789,0.0,1.0
2001-07-17,19.5,19.5,19.5,19.5,0,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,0,0.0,1.0
2001-07-18,19.5,19.5,19.5,19.5,0,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,0,0.0,1.0
2001-07-19,19.5,19.5,19.5,19.5,0,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,0,0.0,1.0
2001-07-20,19.5,19.5,19.5,19.5,0,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,0,0.0,1.0
2001-07-23,19.5,19.5,19.5,19.5,0,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,0,0.0,1.0
2001-07-24,19.5,19.5,19.5,19.5,0,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,0,0.0,1.0
2001-07-25,19.5,19.5,19.5,19.5,0,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,0,0.0,1.0
2001-07-26,19.5,19.5,19.5,19.5,0,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,0,0.0,1.0
2001-07-27,19.5,19.5,19.5,19.5,0,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,0,0.0,1.0
2001-07-30,19.5,19.5,19.5,19.5,0,0.358816926745344,0.358816926745344,0.358816926745344,0.358816926745344,0,0.0,1.0
2001-07-31,19.7,19.7,19.0,19.0,2100,0.362497100352988,0.362497100352988,0.349616492726233,0.349616492726233,114125.050820311,0.0,1.0
2001-08-01,19.7,19.7,19.7,19.7,0,0.362497100352988,0.362497100352988,0.362497100352988,0.362497100352988,0,0.0,1.0
2001-08-02,19.7,19.7,19.7,19.7,0,0.362497100352988,0.362497100352988,0.362497100352988,0.362497100352988,0,0.0,1.0
2001-08-03,19.7,19.7,19.7,19.7,0,0.362497100352988,0.362497100352988,0.362497100352988,0.362497100352988,0,0.0,1.0
2001-08-06,19.7,19.7,19.7,19.7,0,0.362497100352988,0.362497100352988,0.362497100352988,0.362497100352988,0,0.0,1.0
2001-08-07,19.7,19.7,19.7,19.7,0,0.362497100352988,0.362497100352988,0.362497100352988,0.362497100352988,0,0.0,1.0
2001-08-08,19.7,19.7,19.7,19.7,0,0.362497100352988,0.362497100352988,0.362497100352988,0.362497100352988,0,0.0,1.0
2001-08-09,19.7,19.7,19.7,19.7,0,0.362497100352988,0.362497100352988,0.362497100352988,0.362497100352988,0,0.0,1.0
2001-08-10,19.7,19.7,19.7,19.7,0,0.362497100352988,0.362497100352988,0.362497100352988,0.362497100352988,0,0.0,1.0
2001-08-13,19.7,19.7,19.7,19.7,0,0.362497100352988,0.362497100352988,0.362497100352988,0.362497100352988,0,0.0,1.0
2001-08-14,19.7,19.7,19.7,19.7,0,0.362497100352988,0.362497100352988,0.362497100352988,0.362497100352988,0,0.0,1.0
2001-08-15,20.45,21.03,20.45,21.03,4400,0.376297751381655,0.386970254843825,0.376297751381655,0.386970254843825,239119.154099698,0.0,1.0
2001-08-16,19.9,20.1,19.9,20.1,900,0.368109365104646,0.371808956713738,0.368109365104646,0.371808956713738,48654.018880798,0.105,1.0
2001-08-17,19.9,19.9,19.9,19.9,0,0.368109365104646,0.368109365104646,0.368109365104646,0.368109365104646,0,0.0,1.0
2001-08-20,19.9,19.9,19.9,19.9,0,0.368109365104646,0.368109365104646,0.368109365104646,0.368109365104646,0,0.0,1.0
2001-08-21,19.5,19.5,19.5,19.5,900,0.360710181886463,0.360710181886463,0.360710181886463,0.360710181886463,48654.0188807979,0.0,1.0
2001-08-22,19.5,19.5,19.5,19.5,0,0.360710181886463,0.360710181886463,0.360710181886463,0.360710181886463,0,0.0,1.0
2001-08-23,19.5,19.5,19.5,19.5,0,0.360710181886463,0.360710181886463,0.360710181886463,0.360710181886463,0,0.0,1.0
2001-08-24,19.5,19.5,19.5,19.5,0,0.360710181886463,0.360710181886463,0.360710181886463,0.360710181886463,0,0.0,1.0
2001-08-27,18.59,18.99,18.59,18.99,200,0.343877040065094,0.351276223283278,0.343877040065094,0.351276223283278,10812.0041957329,0.0,1.0
2001-08-28,18.3,18.43,18.28,18.43,500,0.338512632231911,0.340917366777821,0.338142673071002,0.340917366777821,27030.0104893322,0.0,1.0
2001-08-29,18.3,18.3,18.3,18.3,0,0.338512632231911,0.338512632231911,0.338512632231911,0.338512632231911,0,0.0,1.0
2001-08-30,18.0,18.0,18.0,18.0,0,0.332963244818273,0.332963244818273,0.332963244818273,0.332963244818273,0,0.0,1.0
2001-08-31,18.0,18.0,18.0,18.0,0,0.332963244818273,0.332963244818273,0.332963244818273,0.332963244818273,0,0.0,1.0
2001-09-04,17.79,17.79,17.79,17.79,0,0.329078673628727,0.329078673628727,0.329078673628727,0.329078673628727,0,0.0,1.0
2001-09-05,17.5,17.5,17.5,17.5,600,0.323714265795543,0.323714265795543,0.323714265795543,0.323714265795543,32436.0125871986,0.0,1.0
2001-09-06,17.5,17.5,17.5,17.5,0,0.323714265795543,0.323714265795543,0.323714265795543,0.323714265795543,0,0.0,1.0
2001-09-07,17.5,17.5,17.5,17.5,0,0.323714265795543,0.323714265795543,0.323714265795543,0.323714265795543,0,0.0,1.0
2001-09-10,17.5,17.5,17.5,17.5,0,0.323714265795543,0.323714265795543,0.323714265795543,0.323714265795543,0,0.0,1.0
2001-09-17,17.5,17.5,17.5,17.5,0,0.323714265795543,0.323714265795543,0.323714265795543,0.323714265795543,0,0.0,1.0
2001-09-18,17.5,17.5,17.5,17.5,0,0.323714265795543,0.323714265795543,0.323714265795543,0.323714265795543,0,0.0,1.0
2001-09-19,17.5,17.5,17.5,17.5,0,0.323714265795543,0.323714265795543,0.323714265795543,0.323714265795543,0,0.0,1.0
2001-09-20,17.5,17.5,17.5,17.5,0,0.323714265795543,0.323714265795543,0.323714265795543,0.323714265795543,0,0.0,1.0
2001-09-21,17.5,17.5,17.5,17.5,0,0.323714265795543,0.323714265795543,0.323714265795543,0.323714265795543,0,0.0,1.0
2001-09-24,14.85,15.0,14.85,15.0,1100,0.274694676975075,0.277469370681894,0.274694676975075,0.277469370681894,59466.0230765309,0.0,1.0
2001-09-25,14.85,14.85,14.85,14.85,0,0.274694676975075,0.274694676975075,0.274694676975075,0.274694676975075,0,0.0,1.0
2001-09-26,14.85,14.85,14.85,14.85,0,0.274694676975075,0.274694676975075,0.274694676975075,0.274694676975075,0,0.0,1.0
2001-09-27,12.29,13.0,12.29,13.0,600,0.227339904378699,0.240473454590975,0.227339904378699,0.240473454590975,32436.0125871986,0.0,1.0
2001-09-28,13.5,13.5,13.0,13.0,900,0.249722433613705,0.249722433613705,0.240473454590975,0.240473454590975,48654.0188807979,0.0,1.0
2001-10-01,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-02,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-03,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-04,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-05,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-08,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-09,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-10,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-11,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-12,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-15,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-16,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-17,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-18,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-19,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-22,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-23,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-24,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-25,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-26,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-29,13.5,13.5,13.5,13.5,0,0.249722433613705,0.249722433613705,0.249722433613705,0.249722433613705,0,0.0,1.0
2001-10-30,14.0,14.0,14.0,14.0,0,0.258971412636435,0.258971412636435,0.258971412636435,0.258971412636435,0,0.0,1.0
2001-10-31,14.0,14.0,14.0,14.0,0,0.258971412636435,0.258971412636435,0.258971412636435,0.258971412636435,0,0.0,1.0
2001-11-01,14.0,14.0,14.0,14.0,0,0.258971412636435,0.258971412636435,0.258971412636435,0.258971412636435,0,0.0,1.0
2001-11-02,14.0,14.0,14.0,14.0,0,0.258971412636435,0.258971412636435,0.258971412636435,0.258971412636435,0,0.0,1.0
2001-11-05,14.0,14.0,14.0,14.0,0,0.258971412636435,0.258971412636435,0.258971412636435,0.258971412636435,0,0.0,1.0
2001-11-06,16.5,16.5,16.0,16.0,300,0.305216307750084,0.305216307750084,0.295967328727354,0.295967328727354,16218.0062935993,0.0,1.0
2001-11-07,16.5,16.5,16.5,16.5,0,0.305216307750084,0.305216307750084,0.305216307750084,0.305216307750084,0,0.0,1.0
2001-11-08,16.5,16.5,16.5,16.5,0,0.305216307750084,0.305216307750084,0.305216307750084,0.305216307750084,0,0.0,1.0
2001-11-09,16.5,16.5,16.5,16.5,21700,0.305216307750084,0.305216307750084,0.305216307750084,0.305216307750084,1173102.45523702,0.0,1.0
2001-11-12,16.5,16.5,16.5,16.5,0,0.305216307750084,0.305216307750084,0.305216307750084,0.305216307750084,0,0.0,1.0
2001-11-13,16.6,16.6,16.5,16.6,200,0.30706610355463,0.30706610355463,0.305216307750084,0.30706610355463,10812.0041957329,0.0,1.0
2001-11-14,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-15,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-16,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-19,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-20,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-21,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-23,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-26,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-27,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-28,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-29,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-11-30,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-03,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-04,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-05,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-06,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-07,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-10,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-11,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-12,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-13,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-14,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-17,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-18,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-19,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-20,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-21,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-24,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-26,16.6,16.6,16.6,16.6,0,0.30706610355463,0.30706610355463,0.30706610355463,0.30706610355463,0,0.0,1.0
2001-12-27,16.6,16.6,16.6,16.6,0,0.309322854436176,0.309322854436176,0.309322854436176,0.309322854436176,0,0.122,1.0
2001-12-28,16.6,16.6,16.6,16.6,0,0.309322854436176,0.309322854436176,0.309322854436176,0.309322854436176,0,0.0,1.0
2001-12-31,16.6,16.6,16.6,16.6,0,0.309322854436176,0.309322854436176,0.309322854436176,0.309322854436176,0,0.0,1.0
2002-01-02,18.0,18.0,17.0,17.0,200,0.336342019432107,0.336342019432107,0.317656351685879,0.317656351685879,10703.3905727223,0.05,1.0
2002-01-03,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-04,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-07,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-08,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-09,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-10,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-11,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-14,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-15,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-16,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-17,18.75,18.75,18.5,18.5,2100,0.350356270241778,0.350356270241778,0.345684853305221,0.345684853305221,112385.601013584,0.0,1.0
2002-01-18,18.0,18.5,18.0,18.5,200,0.336342019432107,0.345684853305221,0.336342019432107,0.345684853305221,10703.3905727223,0.0,1.0
2002-01-22,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-23,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-24,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-25,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-28,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-29,18.0,18.0,18.0,18.0,0,0.336342019432107,0.336342019432107,0.336342019432107,0.336342019432107,0,0.0,1.0
2002-01-30,17.4,17.4,17.4,17.4,0,0.32513061878437,0.32513061878437,0.32513061878437,0.32513061878437,0,0.0,1.0
2002-01-31,17.4,17.4,17.4,17.4,0,0.32513061878437,0.32513061878437,0.32513061878437,0.32513061878437,0,0.0,1.0
2002-02-01,17.0,17.0,17.0,17.0,100,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,5351.69528636116,0.0,1.0
2002-02-04,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-02-05,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-02-06,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-02-07,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-02-08,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-02-11,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-02-12,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-02-13,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-02-14,16.4,16.4,16.4,16.4,500,0.306444951038142,0.306444951038142,0.306444951038142,0.306444951038142,26758.4764318058,0.0,1.0
2002-02-15,16.4,16.4,16.4,16.4,0,0.306444951038142,0.306444951038142,0.306444951038142,0.306444951038142,0,0.0,1.0
2002-02-19,16.4,16.4,16.4,16.4,0,0.306444951038142,0.306444951038142,0.306444951038142,0.306444951038142,0,0.0,1.0
2002-02-20,16.4,16.4,16.4,16.4,0,0.306444951038142,0.306444951038142,0.306444951038142,0.306444951038142,0,0.0,1.0
2002-02-21,16.4,16.4,16.4,16.4,0,0.306444951038142,0.306444951038142,0.306444951038142,0.306444951038142,0,0.0,1.0
2002-02-22,16.4,16.4,16.4,16.4,0,0.306444951038142,0.306444951038142,0.306444951038142,0.306444951038142,0,0.0,1.0
2002-02-25,15.5,15.5,15.5,15.5,4600,0.289627850066536,0.289627850066536,0.289627850066536,0.289627850066536,246177.983172614,0.0,1.0
2002-02-26,15.5,15.5,15.5,15.5,0,0.289627850066536,0.289627850066536,0.289627850066536,0.289627850066536,0,0.0,1.0
2002-02-27,15.5,15.5,15.5,15.5,0,0.289627850066536,0.289627850066536,0.289627850066536,0.289627850066536,0,0.0,1.0
2002-02-28,15.5,15.5,15.5,15.5,0,0.289627850066536,0.289627850066536,0.289627850066536,0.289627850066536,0,0.0,1.0
2002-03-01,15.5,15.5,15.5,15.5,0,0.289627850066536,0.289627850066536,0.289627850066536,0.289627850066536,0,0.0,1.0
2002-03-04,17.25,17.25,17.25,17.25,0,0.322327768622436,0.322327768622436,0.322327768622436,0.322327768622436,0,0.0,1.0
2002-03-05,17.25,17.25,17.25,17.25,0,0.322327768622436,0.322327768622436,0.322327768622436,0.322327768622436,0,0.0,1.0
2002-03-06,17.25,17.25,17.25,17.25,0,0.322327768622436,0.322327768622436,0.322327768622436,0.322327768622436,0,0.0,1.0
2002-03-07,16.55,16.55,16.55,16.55,100,0.309247801200076,0.309247801200076,0.309247801200076,0.309247801200076,5351.69528636116,0.0,1.0
2002-03-08,16.62,16.62,16.62,16.62,900,0.310555797942312,0.310555797942312,0.310555797942312,0.310555797942312,48165.2575772504,0.0,1.0
2002-03-11,16.7,16.7,16.7,16.7,700,0.31205065136201,0.31205065136201,0.31205065136201,0.31205065136201,37461.8670045281,0.0,1.0
2002-03-12,16.74,16.74,16.72,16.72,1800,0.312798078071859,0.312798078071859,0.312424364716935,0.312424364716935,96330.515154501,0.0,1.0
2002-03-13,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-14,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-15,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-18,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-19,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-20,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-21,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-22,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-25,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-26,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-27,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-03-28,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-04-01,16.79,16.79,16.79,16.79,0,0.313732361459171,0.313732361459171,0.313732361459171,0.313732361459171,0,0.0,1.0
2002-04-02,17.5,17.5,17.5,17.5,500,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,26758.4764318058,0.0,1.0
2002-04-03,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-04,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-05,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-08,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-09,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-10,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-11,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-12,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-15,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-16,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-17,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-18,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-19,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-22,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-23,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-24,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-25,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-26,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-29,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-04-30,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-05-01,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-05-02,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-05-03,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-05-06,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-05-07,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-05-08,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-05-09,17.5,17.5,17.5,17.5,0,0.326999185558993,0.326999185558993,0.326999185558993,0.326999185558993,0,0.0,1.0
2002-05-10,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-05-13,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-05-14,17.0,17.0,17.0,17.0,0,0.317656351685879,0.317656351685879,0.317656351685879,0.317656351685879,0,0.0,1.0
2002-05-15,16.0,16.0,16.0,16.0,200,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,10703.3905727223,0.0,1.0
2002-05-16,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-05-17,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-05-20,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-05-21,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-05-22,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-05-23,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-05-24,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-05-28,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-05-29,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-05-30,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-05-31,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-03,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-04,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-05,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-06,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-07,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-10,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-11,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-12,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-13,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-14,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-17,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-18,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-19,16.0,16.0,16.0,16.0,0,0.29897068393965,0.29897068393965,0.29897068393965,0.29897068393965,0,0.0,1.0
2002-06-20,14.0,14.0,14.0,14.0,100,0.261599348447194,0.261599348447194,0.261599348447194,0.261599348447194,5351.69528636116,0.0,1.0
2002-06-21,14.1,14.1,14.1,14.1,0,0.263467915221817,0.263467915221817,0.263467915221817,0.263467915221817,0,0.0,1.0
2002-06-24,14.1,14.1,14.1,14.1,0,0.263467915221817,0.263467915221817,0.263467915221817,0.263467915221817,0,0.0,1.0
2002-06-25,14.1,14.1,14.1,14.1,0,0.263467915221817,0.263467915221817,0.263467915221817,0.263467915221817,0,0.0,1.0
2002-06-26,12.96,12.96,12.96,12.96,1000,0.242166253991117,0.242166253991117,0.242166253991117,0.242166253991117,53516.9528636116,0.0,1.0
2002-06-27,12.96,12.96,12.96,12.96,0,0.242166253991117,0.242166253991117,0.242166253991117,0.242166253991117,0,0.0,1.0
2002-06-28,12.96,12.96,12.96,12.96,0,0.242166253991117,0.242166253991117,0.242166253991117,0.242166253991117,0,0.0,1.0
2002-07-01,13.3,14.1,13.3,14.1,700,0.248519381024834,0.263467915221817,0.248519381024834,0.263467915221817,37461.8670045282,0.0,1.0
2002-07-02,12.5,12.9,12.5,12.9,7400,0.233570846827852,0.241045113926343,0.233570846827852,0.241045113926343,396025.451190726,0.0,1.0
2002-07-03,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-07-05,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-07-08,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-07-09,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-07-10,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-07-11,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-07-12,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-07-15,13.5,13.5,13.5,13.5,400,0.25225651457408,0.25225651457408,0.25225651457408,0.25225651457408,21406.7811454447,0.0,1.0
2002-07-16,13.5,13.5,13.5,13.5,0,0.25225651457408,0.25225651457408,0.25225651457408,0.25225651457408,0,0.0,1.0
2002-07-17,13.5,13.5,13.5,13.5,0,0.25225651457408,0.25225651457408,0.25225651457408,0.25225651457408,0,0.0,1.0
2002-07-18,13.5,13.5,13.5,13.5,0,0.25225651457408,0.25225651457408,0.25225651457408,0.25225651457408,0,0.0,1.0
2002-07-19,14.1,14.1,13.15,13.25,2700,0.263467915221817,0.263467915221817,0.2457165308629,0.247585097637523,144495.772731751,0.0,1.0
2002-07-22,14.3,14.3,14.3,14.3,0,0.267205048771063,0.267205048771063,0.267205048771063,0.267205048771063,0,0.0,1.0
2002-07-23,14.3,14.3,14.3,14.3,0,0.267205048771063,0.267205048771063,0.267205048771063,0.267205048771063,0,0.0,1.0
2002-07-24,14.3,14.3,14.3,14.3,0,0.267205048771063,0.267205048771063,0.267205048771063,0.267205048771063,0,0.0,1.0
2002-07-25,14.3,14.3,14.3,14.3,0,0.267205048771063,0.267205048771063,0.267205048771063,0.267205048771063,0,0.0,1.0
2002-07-26,12.8,13.5,12.8,13.5,200,0.23917654715172,0.25225651457408,0.23917654715172,0.25225651457408,10703.3905727223,0.0,1.0
2002-07-29,12.8,12.8,12.8,12.8,0,0.23917654715172,0.23917654715172,0.23917654715172,0.23917654715172,0,0.0,1.0
2002-07-30,12.8,12.8,12.8,12.8,0,0.23917654715172,0.23917654715172,0.23917654715172,0.23917654715172,0,0.0,1.0
2002-07-31,12.8,12.8,12.8,12.8,0,0.23917654715172,0.23917654715172,0.23917654715172,0.23917654715172,0,0.0,1.0
2002-08-01,12.8,12.8,12.8,12.8,0,0.23917654715172,0.23917654715172,0.23917654715172,0.23917654715172,0,0.0,1.0
2002-08-02,12.9,12.9,12.9,12.9,200,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,10703.3905727223,0.0,1.0
2002-08-05,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-06,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-07,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-08,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-09,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-12,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-13,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-14,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-15,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-16,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-19,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-20,12.9,12.9,12.9,12.9,0,0.241045113926343,0.241045113926343,0.241045113926343,0.241045113926343,0,0.0,1.0
2002-08-21,13.1,14.0,13.1,13.2,1900,0.244782247475589,0.261599348447194,0.244782247475589,0.246650814250212,101682.210440862,0.0,1.0
2002-08-22,13.0,13.0,13.0,13.0,100,0.242913680700966,0.242913680700966,0.242913680700966,0.242913680700966,5351.69528636116,0.0,1.0
2002-08-23,13.0,13.0,13.0,13.0,0,0.242913680700966,0.242913680700966,0.242913680700966,0.242913680700966,0,0.0,1.0
2002-08-26,13.0,13.0,13.0,13.0,0,0.242913680700966,0.242913680700966,0.242913680700966,0.242913680700966,0,0.0,1.0
2002-08-27,13.0,13.0,13.0,13.0,0,0.242913680700966,0.242913680700966,0.242913680700966,0.242913680700966,0,0.0,1.0
2002-08-28,13.0,13.0,13.0,13.0,0,0.242913680700966,0.242913680700966,0.242913680700966,0.242913680700966,0,0.0,1.0
2002-08-29,13.0,13.0,13.0,13.0,0,0.242913680700966,0.242913680700966,0.242913680700966,0.242913680700966,0,0.0,1.0
2002-08-30,13.0,13.0,13.0,13.0,0,0.242913680700966,0.242913680700966,0.242913680700966,0.242913680700966,0,0.0,1.0
2002-09-03,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-09-04,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-09-05,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-09-06,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-09-09,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-09-10,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-09-11,12.5,12.5,12.5,12.5,0,0.233570846827852,0.233570846827852,0.233570846827852,0.233570846827852,0,0.0,1.0
2002-09-12,12.6,12.6,12.6,12.6,10900,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,583334.786213366,0.0,1.0
2002-09-13,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-16,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-17,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-18,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-19,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-20,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-23,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-24,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-25,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-26,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-27,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-09-30,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-01,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-02,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-03,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-04,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-07,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-08,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-09,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-10,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-11,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-14,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-15,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-16,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-17,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-18,12.6,12.6,12.6,12.6,0,0.235439413602475,0.235439413602475,0.235439413602475,0.235439413602475,0,0.0,1.0
2002-10-21,10.75,12.0,10.75,12.0,800,0.200870928271953,0.224228012954738,0.200870928271953,0.224228012954738,42813.5622908892,0.0,1.0
2002-10-22,10.18,10.25,10.18,10.25,700,0.190220097656603,0.191528094398839,0.190220097656603,0.191528094398839,37461.8670045281,0.0,1.0
2002-10-23,10.18,10.18,10.18,10.18,0,0.191939179089256,0.191939179089256,0.191939179089256,0.191939179089256,0,0.092,1.0
2002-10-24,11.15,11.15,10.25,10.25,1000,0.210228079257878,0.210228079257878,0.193258996627197,0.193258996627197,53037.6343605497,0.0,1.0
2002-10-25,11.15,11.15,11.15,11.15,0,0.210228079257878,0.210228079257878,0.210228079257878,0.210228079257878,0,0.0,1.0
2002-10-28,11.15,11.15,11.15,11.15,0,0.210228079257878,0.210228079257878,0.210228079257878,0.210228079257878,0,0.0,1.0
2002-10-29,11.15,11.15,11.15,11.15,0,0.210228079257878,0.210228079257878,0.210228079257878,0.210228079257878,0,0.0,1.0
2002-10-30,11.15,11.15,11.15,11.15,0,0.210228079257878,0.210228079257878,0.210228079257878,0.210228079257878,0,0.0,1.0
2002-10-31,11.15,11.15,11.15,11.15,0,0.210228079257878,0.210228079257878,0.210228079257878,0.210228079257878,0,0.0,1.0
2002-11-01,11.15,11.15,11.15,11.15,0,0.210228079257878,0.210228079257878,0.210228079257878,0.210228079257878,0,0.0,1.0
2002-11-04,11.15,11.15,11.15,11.15,0,0.210228079257878,0.210228079257878,0.210228079257878,0.210228079257878,0,0.0,1.0
2002-11-05,11.15,11.15,11.15,11.15,0,0.210228079257878,0.210228079257878,0.210228079257878,0.210228079257878,0,0.0,1.0
2002-11-06,12.1,12.1,12.1,12.1,0,0.228139888701374,0.228139888701374,0.228139888701374,0.228139888701374,0,0.0,1.0
2002-11-07,12.1,12.1,12.1,12.1,0,0.228139888701374,0.228139888701374,0.228139888701374,0.228139888701374,0,0.0,1.0
2002-11-08,12.1,12.1,12.1,12.1,0,0.228139888701374,0.228139888701374,0.228139888701374,0.228139888701374,0,0.0,1.0
2002-11-11,12.1,12.1,12.1,12.1,0,0.228139888701374,0.228139888701374,0.228139888701374,0.228139888701374,0,0.0,1.0
2002-11-12,12.6,12.6,12.6,12.6,0,0.23756715682953,0.23756715682953,0.23756715682953,0.23756715682953,0,0.0,1.0
2002-11-13,12.6,12.6,12.6,12.6,0,0.23756715682953,0.23756715682953,0.23756715682953,0.23756715682953,0,0.0,1.0
2002-11-14,12.6,12.6,12.6,12.6,0,0.23756715682953,0.23756715682953,0.23756715682953,0.23756715682953,0,0.0,1.0
2002-11-15,12.6,12.6,12.6,12.6,0,0.23756715682953,0.23756715682953,0.23756715682953,0.23756715682953,0,0.0,1.0
2002-11-18,12.6,12.6,12.6,12.6,0,0.23756715682953,0.23756715682953,0.23756715682953,0.23756715682953,0,0.0,1.0
2002-11-19,12.6,12.6,12.6,12.6,0,0.23756715682953,0.23756715682953,0.23756715682953,0.23756715682953,0,0.0,1.0
2002-11-20,12.6,12.6,12.6,12.6,0,0.23756715682953,0.23756715682953,0.23756715682953,0.23756715682953,0,0.0,1.0
2002-11-21,12.6,12.6,12.6,12.6,0,0.23756715682953,0.23756715682953,0.23756715682953,0.23756715682953,0,0.0,1.0
2002-11-22,12.9,13.0,12.75,12.75,1000,0.243223517706424,0.245108971332055,0.240395337267977,0.240395337267977,53037.6343605497,0.0,1.0
2002-11-25,13.4,13.4,13.0,13.0,400,0.25265078583458,0.25265078583458,0.245108971332055,0.245108971332055,21215.0537442199,0.0,1.0
2002-11-26,13.4,13.4,13.4,13.4,0,0.25265078583458,0.25265078583458,0.25265078583458,0.25265078583458,0,0.0,1.0
2002-11-27,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-11-29,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-02,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-03,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-04,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-05,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-06,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-09,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-10,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-11,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-12,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-13,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-16,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-17,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-18,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-19,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-20,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-23,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-24,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-26,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-27,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-30,13.5,13.5,13.5,13.5,0,0.254536239460211,0.254536239460211,0.254536239460211,0.254536239460211,0,0.0,1.0
2002-12-31,13.0,13.1,13.0,13.1,200,0.245108971332055,0.246994424957686,0.245108971332055,0.246994424957686,10607.5268721099,0.0,1.0
2003-01-02,13.0,13.0,13.0,13.0,0,0.245108971332055,0.245108971332055,0.245108971332055,0.245108971332055,0,0.0,1.0
2003-01-03,13.0,13.0,13.0,13.0,0,0.245108971332055,0.245108971332055,0.245108971332055,0.245108971332055,0,0.0,1.0
2003-01-06,13.0,13.0,13.0,13.0,0,0.245108971332055,0.245108971332055,0.245108971332055,0.245108971332055,0,0.0,1.0
2003-01-07,13.0,13.0,13.0,13.0,0,0.245108971332055,0.245108971332055,0.245108971332055,0.245108971332055,0,0.0,1.0
2003-01-08,13.0,13.0,13.0,13.0,0,0.245108971332055,0.245108971332055,0.245108971332055,0.245108971332055,0,0.0,1.0
2003-01-09,14.0,14.0,14.0,14.0,9900,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,525072.580169442,0.0,1.0
2003-01-10,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-13,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-14,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-15,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-16,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-17,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-21,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-22,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-23,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-24,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-27,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-28,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-29,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-30,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-01-31,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-03,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-04,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-05,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-06,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-07,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-10,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-11,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-12,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-13,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-14,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-18,14.0,14.0,14.0,14.0,0,0.263963507588367,0.263963507588367,0.263963507588367,0.263963507588367,0,0.0,1.0
2003-02-19,14.0,14.0,14.0,14.0,0,0.266999087925633,0.266999087925633,0.266999087925633,0.266999087925633,0,0.161,1.0
2003-02-20,14.0,14.0,14.0,14.0,0,0.266999087925633,0.266999087925633,0.266999087925633,0.266999087925633,0,0.0,1.0
2003-02-21,14.0,14.0,14.0,14.0,0,0.266999087925633,0.266999087925633,0.266999087925633,0.266999087925633,0,0.0,1.0
2003-02-24,14.0,14.0,14.0,14.0,0,0.266999087925633,0.266999087925633,0.266999087925633,0.266999087925633,0,0.0,1.0
2003-02-25,14.0,14.0,14.0,14.0,0,0.266999087925633,0.266999087925633,0.266999087925633,0.266999087925633,0,0.0,1.0
2003-02-26,11.93,11.93,11.93,11.93,6000,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,314607.816276123,0.0,1.0
2003-02-27,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-02-28,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-03,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-04,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-05,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-06,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-07,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-10,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-11,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-12,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-13,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-14,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-17,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-18,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-19,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-20,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-21,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-24,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-25,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-26,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-27,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-28,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-03-31,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-01,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-02,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-03,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-04,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-07,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-08,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-09,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-10,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-11,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-14,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-15,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-16,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-17,11.93,11.93,11.93,11.93,0,0.227521365639486,0.227521365639486,0.227521365639486,0.227521365639486,0,0.0,1.0
2003-04-21,14.5,14.5,14.5,14.5,100,0.276534769637263,0.276534769637263,0.276534769637263,0.276534769637263,5243.46360460205,0.0,1.0
2003-04-22,14.5,14.5,14.5,14.5,0,0.276534769637263,0.276534769637263,0.276534769637263,0.276534769637263,0,0.0,1.0
2003-04-23,14.5,14.5,14.5,14.5,0,0.276534769637263,0.276534769637263,0.276534769637263,0.276534769637263,0,0.0,1.0
2003-04-24,14.5,14.5,14.5,14.5,0,0.276534769637263,0.276534769637263,0.276534769637263,0.276534769637263,0,0.0,1.0
2003-04-25,16.1,16.2,14.5,14.5,600,0.307048951114478,0.308956087456804,0.276534769637263,0.276534769637263,31460.7816276123,0.0,1.0
2003-04-28,16.1,16.1,16.1,16.1,0,0.307048951114478,0.307048951114478,0.307048951114478,0.307048951114478,0,0.0,1.0
2003-04-29,16.1,16.1,16.1,16.1,0,0.307048951114478,0.307048951114478,0.307048951114478,0.307048951114478,0,0.0,1.0
2003-04-30,16.1,16.1,16.1,16.1,0,0.307048951114478,0.307048951114478,0.307048951114478,0.307048951114478,0,0.0,1.0
2003-05-01,16.1,16.1,16.1,16.1,0,0.307048951114478,0.307048951114478,0.307048951114478,0.307048951114478,0,0.0,1.0
2003-05-02,17.0,17.0,17.0,17.0,100,0.324213178195412,0.324213178195412,0.324213178195412,0.324213178195412,5243.46360460204,0.0,1.0
2003-05-05,17.0,17.0,17.0,17.0,0,0.324213178195412,0.324213178195412,0.324213178195412,0.324213178195412,0,0.0,1.0
2003-05-06,17.2,17.2,16.8,16.8,2700,0.328027450880064,0.328027450880064,0.32039890551076,0.32039890551076,141573.517324255,0.0,1.0
2003-05-07,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-08,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-09,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-12,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-13,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-14,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-15,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-16,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-19,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-20,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-21,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-22,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-23,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-27,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-28,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-29,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-05-30,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-06-02,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-06-03,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-06-04,17.2,17.2,17.2,17.2,0,0.328027450880064,0.328027450880064,0.328027450880064,0.328027450880064,0,0.0,1.0
2003-06-05,17.4,17.5,17.0,17.0,600,0.331841723564716,0.333748859907042,0.324213178195412,0.324213178195412,31460.7816276123,0.0,1.0
2003-06-06,17.4,17.4,17.4,17.4,0,0.331841723564716,0.331841723564716,0.331841723564716,0.331841723564716,0,0.0,1.0
2003-06-09,17.4,17.4,17.4,17.4,0,0.331841723564716,0.331841723564716,0.331841723564716,0.331841723564716,0,0.0,1.0
2003-06-10,17.8,17.8,17.45,17.45,4000,0.33947026893402,0.33947026893402,0.332795291735879,0.332795291735879,209738.544184082,0.0,1.0
2003-06-11,17.8,17.8,17.8,17.8,0,0.33947026893402,0.33947026893402,0.33947026893402,0.33947026893402,0,0.0,1.0
2003-06-12,17.8,17.8,17.8,17.8,0,0.33947026893402,0.33947026893402,0.33947026893402,0.33947026893402,0,0.0,1.0
2003-06-13,17.8,17.8,17.8,17.8,0,0.33947026893402,0.33947026893402,0.33947026893402,0.33947026893402,0,0.0,1.0
2003-06-16,17.8,17.8,17.8,17.8,0,0.33947026893402,0.33947026893402,0.33947026893402,0.33947026893402,0,0.0,1.0
2003-06-17,18.1,18.1,18.1,18.1,200,0.345191677960998,0.345191677960998,0.345191677960998,0.345191677960998,10486.9272092041,0.0,1.0
2003-06-18,18.1,18.1,18.1,18.1,0,0.345191677960998,0.345191677960998,0.345191677960998,0.345191677960998,0,0.0,1.0
2003-06-19,18.1,18.1,18.1,18.1,0,0.345191677960998,0.345191677960998,0.345191677960998,0.345191677960998,0,0.0,1.0
2003-06-20,18.1,18.1,18.1,18.1,0,0.345191677960998,0.345191677960998,0.345191677960998,0.345191677960998,0,0.0,1.0
2003-06-23,18.1,18.1,18.1,18.1,0,0.345191677960998,0.345191677960998,0.345191677960998,0.345191677960998,0,0.0,1.0
2003-06-24,18.1,18.1,18.1,18.1,0,0.345191677960998,0.345191677960998,0.345191677960998,0.345191677960998,0,0.0,1.0
2003-06-25,18.1,18.1,18.1,18.1,0,0.345191677960998,0.345191677960998,0.345191677960998,0.345191677960998,0,0.0,1.0
2003-06-26,17.59,18.0,17.59,18.0,500,0.335465282615135,0.343284541618672,0.335465282615135,0.343284541618672,26217.3180230102,0.0,1.0
2003-06-27,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-06-30,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-01,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-02,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-03,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-07,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-08,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-09,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-10,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-11,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-14,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-15,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-16,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-17,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-18,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-21,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-22,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-23,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-24,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-25,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-28,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-29,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-30,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-07-31,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-08-01,17.59,17.59,17.59,17.59,0,0.335465282615135,0.335465282615135,0.335465282615135,0.335465282615135,0,0.0,1.0
2003-08-04,16.5,16.5,16.5,16.5,100,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,5243.46360460205,0.0,1.0
2003-08-05,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-06,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-07,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-08,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-11,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-12,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-13,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-14,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-15,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-18,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-19,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-20,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-21,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-22,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-25,16.5,16.5,16.5,16.5,0,0.314677496483782,0.314677496483782,0.314677496483782,0.314677496483782,0,0.0,1.0
2003-08-26,17.0,17.0,17.0,17.0,200,0.324213178195412,0.324213178195412,0.324213178195412,0.324213178195412,10486.9272092041,0.0,1.0
2003-08-27,17.0,17.0,17.0,17.0,0,0.324213178195412,0.324213178195412,0.324213178195412,0.324213178195412,0,0.0,1.0
2003-08-28,17.0,17.0,17.0,17.0,0,0.324213178195412,0.324213178195412,0.324213178195412,0.324213178195412,0,0.0,1.0
2003-08-29,17.0,17.0,17.0,17.0,0,0.324213178195412,0.324213178195412,0.324213178195412,0.324213178195412,0,0.0,1.0
2003-09-02,17.0,17.0,17.0,17.0,0,0.324213178195412,0.324213178195412,0.324213178195412,0.324213178195412,0,0.0,1.0
2003-09-03,19.0,19.0,19.0,19.0,400,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,20973.8544184082,0.0,1.0
2003-09-04,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-05,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-08,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-09,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-10,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-11,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-12,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-15,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-16,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-17,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-18,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-19,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-22,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-23,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-24,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-25,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-26,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-29,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-09-30,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-01,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-02,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-03,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-06,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-07,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-08,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-09,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-10,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-13,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-14,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-15,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-16,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-17,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-20,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-21,19.0,19.0,19.0,19.0,0,0.362355905041931,0.362355905041931,0.362355905041931,0.362355905041931,0,0.0,1.0
2003-10-22,20.6,20.6,20.0,20.0,500,0.392870086519146,0.392870086519146,0.381427268465191,0.381427268465191,26217.3180230102,0.0,1.0
2003-10-23,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-10-24,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-10-27,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-10-28,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-10-29,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-10-30,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-10-31,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-03,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-04,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-05,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-06,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-07,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-10,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-11,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-12,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-13,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-14,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-17,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-18,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-19,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-20,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-21,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-24,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-25,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-26,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-11-28,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-12-01,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-12-02,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-12-03,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-12-04,20.6,20.6,20.6,20.6,0,0.392870086519146,0.392870086519146,0.392870086519146,0.392870086519146,0,0.0,1.0
2003-12-05,20.3,20.3,20.1,20.1,500,0.387148677492168,0.387148677492168,0.383334404807517,0.383334404807517,26217.3180230103,0.0,1.0
2003-12-08,20.3,20.3,20.3,20.3,0,0.387148677492168,0.387148677492168,0.387148677492168,0.387148677492168,0,0.0,1.0
2003-12-09,20.3,20.3,20.3,20.3,0,0.387148677492168,0.387148677492168,0.387148677492168,0.387148677492168,0,0.0,1.0
2003-12-10,20.3,20.3,20.3,20.3,0,0.387148677492168,0.387148677492168,0.387148677492168,0.387148677492168,0,0.0,1.0
2003-12-11,20.3,20.3,20.3,20.3,0,0.387148677492168,0.387148677492168,0.387148677492168,0.387148677492168,0,0.0,1.0
2003-12-12,20.3,20.3,20.3,20.3,0,0.387148677492168,0.387148677492168,0.387148677492168,0.387148677492168,0,0.0,1.0
2003-12-15,20.3,20.3,20.3,20.3,0,0.387148677492168,0.387148677492168,0.387148677492168,0.387148677492168,0,0.0,1.0
2003-12-16,20.1,20.1,20.1,20.1,100,0.383334404807517,0.383334404807517,0.383334404807517,0.383334404807517,5243.46360460204,0.0,1.0
2003-12-17,20.1,20.1,20.1,20.1,400,0.383334404807517,0.383334404807517,0.383334404807517,0.383334404807517,20973.8544184082,0.0,1.0
2003-12-18,20.5,20.5,20.2,20.2,200,0.39096295017682,0.39096295017682,0.385241541149842,0.385241541149842,10486.9272092041,0.0,1.0
2003-12-19,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2003-12-22,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2003-12-23,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2003-12-24,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2003-12-26,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2003-12-29,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2003-12-30,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2003-12-31,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-02,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-05,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-06,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-07,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-08,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-09,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-12,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-13,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-14,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-15,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-16,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-20,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-21,20.5,20.5,20.5,20.5,0,0.39096295017682,0.39096295017682,0.39096295017682,0.39096295017682,0,0.0,1.0
2004-01-22,23.0,23.2,23.0,23.2,1000,0.438641358734969,0.442455631419621,0.438641358734969,0.442455631419621,52434.6360460205,0.0,1.0
2004-01-23,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-01-26,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-01-27,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-01-28,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-01-29,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-01-30,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-02,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-03,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-04,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-05,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-06,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-09,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-10,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-11,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-12,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-13,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-17,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-18,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-19,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-20,23.0,23.0,23.0,23.0,0,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,0,0.0,1.0
2004-02-23,23.5,23.5,23.5,23.5,900,0.448177040446599,0.448177040446599,0.448177040446599,0.448177040446599,47191.1724414184,0.0,1.0
2004-02-24,23.5,23.5,23.5,23.5,0,0.448177040446599,0.448177040446599,0.448177040446599,0.448177040446599,0,0.0,1.0
2004-02-25,23.5,23.5,23.5,23.5,0,0.448177040446599,0.448177040446599,0.448177040446599,0.448177040446599,0,0.0,1.0
2004-02-26,23.0,23.0,23.0,23.0,300,0.438641358734969,0.438641358734969,0.438641358734969,0.438641358734969,15730.3908138061,0.0,1.0
2004-02-27,24.5,24.5,24.5,24.5,300,0.467248403869858,0.467248403869858,0.467248403869858,0.467248403869858,15730.3908138062,0.0,1.0
2004-03-01,27.75,28.0,27.5,27.5,300,0.529230334995452,0.533998175851267,0.524462494139637,0.524462494139637,15730.3908138061,0.0,1.0
2004-03-02,27.75,27.75,27.75,27.75,0,0.529230334995452,0.529230334995452,0.529230334995452,0.529230334995452,0,0.0,1.0
2004-03-03,31.5,31.5,31.5,31.5,900,0.600747947832675,0.600747947832675,0.600747947832675,0.600747947832675,47191.1724414184,0.0,1.0
2004-03-04,34.0,34.9,32.0,32.0,95800,0.648426356390824,0.665590583471758,0.610283629544305,0.610283629544305,5023238.13320876,0.0,1.0
2004-03-05,33.94,35.0,33.94,34.0,87000,0.647282074585428,0.667497719814084,0.647282074585428,0.648426356390824,4561813.33600378,0.0,1.0
2004-03-08,34.76,34.76,34.0,34.0,300,0.662920592592501,0.662920592592501,0.648426356390824,0.648426356390824,15730.3908138061,0.0,1.0
2004-03-09,34.91,35.3,34.91,34.91,18900,0.66578129710599,0.673219128841061,0.66578129710599,0.66578129710599,991014.621269787,0.0,1.0
2004-03-10,34.0,34.0,34.0,34.0,3000,0.648426356390824,0.648426356390824,0.648426356390824,0.648426356390824,157303.908138061,0.0,1.0
2004-03-11,33.1,33.1,33.1,33.1,19900,0.63126212930989,0.63126212930989,0.63126212930989,0.63126212930989,1043449.25731581,0.0,1.0
2004-03-12,32.87,33.11,32.87,33.11,25600,0.626875715722541,0.631452842944123,0.626875715722541,0.631452842944123,1342326.68277812,0.0,1.0
2004-03-15,32.87,32.87,32.87,32.87,0,0.626875715722541,0.626875715722541,0.626875715722541,0.626875715722541,0,0.0,1.0
2004-03-16,32.87,32.87,32.87,32.87,0,0.627695784349741,0.627695784349741,0.627695784349741,0.627695784349741,0,0.043,1.0
2004-03-17,33.0,33.0,33.0,33.0,0,0.630178304944979,0.630178304944979,0.630178304944979,0.630178304944979,0,0.0,1.0
2004-03-18,32.35,33.0,32.35,33.0,18900,0.61776570196879,0.630178304944979,0.61776570196879,0.630178304944979,989719.885793998,0.0,1.0
2004-03-19,32.98,33.0,32.98,33.0,300,0.629796378699557,0.630178304944979,0.629796378699557,0.630178304944979,15709.8394570476,0.0,1.0
2004-03-22,33.1,33.1,33.1,33.1,0,0.632087936172085,0.632087936172085,0.632087936172085,0.632087936172085,0,0.0,1.0
2004-03-23,32.35,32.6,32.29,32.6,3100,0.61776570196879,0.622539780036555,0.616619923232526,0.622539780036555,162335.007722825,0.0,1.0
2004-03-24,32.8,32.8,32.8,32.8,100,0.626359042490767,0.626359042490767,0.626359042490767,0.626359042490767,5236.6131523492,0.0,1.0
2004-03-25,32.8,32.8,32.8,32.8,100,0.626359042490767,0.626359042490767,0.626359042490767,0.626359042490767,5236.6131523492,0.0,1.0
2004-03-26,32.8,32.8,32.8,32.8,0,0.626359042490767,0.626359042490767,0.626359042490767,0.626359042490767,0,0.0,1.0
2004-03-29,31.93,32.05,31.93,32.05,19900,0.609745250814944,0.612036808287472,0.609745250814944,0.612036808287472,1042086.01731749,0.0,1.0
2004-03-30,32.5,32.5,32.5,32.5,100,0.620630148809449,0.620630148809449,0.620630148809449,0.620630148809449,5236.6131523492,0.0,1.0
2004-03-31,32.5,32.75,32.5,32.75,5300,0.620630148809449,0.625404226877214,0.620630148809449,0.625404226877214,277540.497074507,0.0,1.0
2004-04-01,32.9,32.9,32.9,32.9,100,0.628268673717873,0.628268673717873,0.628268673717873,0.628268673717873,5236.6131523492,0.0,1.0
2004-04-02,33.0,33.0,33.0,33.0,100,0.630178304944979,0.630178304944979,0.630178304944979,0.630178304944979,5236.6131523492,0.0,1.0
2004-04-05,33.24,33.25,33.24,33.25,400,0.634761419890033,0.634952383012744,0.634761419890033,0.634952383012744,20946.4526093968,0.0,1.0
2004-04-06,32.87,33.6,32.87,33.6,10700,0.627695784349741,0.641636092307615,0.627695784349741,0.641636092307615,560317.607301364,0.0,1.0
2004-04-07,33.1,33.1,33.1,33.1,100,0.632087936172085,0.632087936172085,0.632087936172085,0.632087936172085,5236.6131523492,0.0,1.0
2004-04-08,33.0,33.25,33.0,33.25,500,0.630178304944979,0.634952383012744,0.630178304944979,0.634952383012744,26183.065761746,0.0,1.0
2004-04-12,33.0,33.0,33.0,33.0,0,0.630178304944979,0.630178304944979,0.630178304944979,0.630178304944979,0,0.0,1.0
2004-04-13,33.0,33.0,33.0,33.0,0,0.630178304944979,0.630178304944979,0.630178304944979,0.630178304944979,0,0.0,1.0
2004-04-14,33.0,33.0,33.0,33.0,0,0.630178304944979,0.630178304944979,0.630178304944979,0.630178304944979,0,0.0,1.0
2004-04-15,33.0,33.0,33.0,33.0,0,0.630178304944979,0.630178304944979,0.630178304944979,0.630178304944979,0,0.0,1.0
2004-04-16,32.88,32.88,32.88,32.88,4900,0.627886747472451,0.627886747472451,0.627886747472451,0.627886747472451,256594.044465111,0.0,1.0
2004-04-19,32.88,32.88,32.88,32.88,0,0.627886747472451,0.627886747472451,0.627886747472451,0.627886747472451,0,0.0,1.0
2004-04-20,32.88,32.88,32.88,32.88,0,0.627886747472451,0.627886747472451,0.627886747472451,0.627886747472451,0,0.0,1.0
2004-04-21,32.88,32.88,32.88,32.88,0,0.627886747472451,0.627886747472451,0.627886747472451,0.627886747472451,0,0.0,1.0
2004-04-22,32.88,32.88,32.88,32.88,0,0.627886747472451,0.627886747472451,0.627886747472451,0.627886747472451,0,0.0,1.0
2004-04-23,32.88,32.88,32.88,32.88,0,0.627886747472451,0.627886747472451,0.627886747472451,0.627886747472451,0,0.0,1.0
2004-04-26,32.88,32.88,32.88,32.88,0,0.627886747472451,0.627886747472451,0.627886747472451,0.627886747472451,0,0.0,1.0
2004-04-27,34.37,34.37,33.5,33.5,9500,0.656340252756331,0.656340252756331,0.639726461080509,0.639726461080509,497478.249473174,0.0,1.0
2004-04-28,33.9,33.9,33.9,33.9,100,0.647364985988933,0.647364985988933,0.647364985988933,0.647364985988933,5236.6131523492,0.0,1.0
2004-04-29,34.5,35.0,34.5,35.0,12900,0.658822773351569,0.668370929487099,0.658822773351569,0.668370929487099,675523.096653046,0.0,1.0
2004-04-30,35.0,35.0,35.0,35.0,400,0.668370929487099,0.668370929487099,0.668370929487099,0.668370929487099,20946.4526093968,0.0,1.0
2004-05-03,34.75,34.75,34.75,34.75,2400,0.663596851419334,0.663596851419334,0.663596851419334,0.663596851419334,125678.715656381,0.0,1.0
2004-05-04,34.75,34.75,34.75,34.75,100,0.663596851419334,0.663596851419334,0.663596851419334,0.663596851419334,5236.6131523492,0.0,1.0
2004-05-05,34.75,34.75,34.75,34.75,200,0.663596851419334,0.663596851419334,0.663596851419334,0.663596851419334,10473.2263046984,0.0,1.0
2004-05-06,34.75,34.75,34.75,34.75,200,0.663596851419334,0.663596851419334,0.663596851419334,0.663596851419334,10473.2263046984,0.0,1.0
2004-05-07,35.25,35.25,35.25,35.25,2000,0.673145007554864,0.673145007554864,0.673145007554864,0.673145007554864,104732.263046984,0.0,1.0
2004-05-10,33.75,34.45,33.75,34.41,19900,0.644500539148274,0.657867957738016,0.644500539148274,0.657104105247173,1042086.01731749,0.0,1.0
2004-05-11,33.75,33.75,33.75,33.75,0,0.644500539148274,0.644500539148274,0.644500539148274,0.644500539148274,0,0.0,1.0
2004-05-12,33.5,34.0,33.5,34.0,6000,0.639726461080509,0.649274617216039,0.639726461080509,0.649274617216039,314196.789140952,0.0,1.0
2004-05-13,34.24,34.75,34.24,34.75,11400,0.653857732161093,0.663596851419334,0.653857732161093,0.663596851419334,596973.899367809,0.0,1.0
2004-05-14,35.0,35.0,34.9,34.9,9500,0.668370929487099,0.668370929487099,0.666461298259993,0.666461298259993,497478.249473174,0.0,1.0
2004-05-17,34.7,34.7,34.7,34.7,200,0.662642035805781,0.662642035805781,0.662642035805781,0.662642035805781,10473.2263046984,0.0,1.0
2004-05-18,34.7,34.7,34.7,34.7,0,0.662642035805781,0.662642035805781,0.662642035805781,0.662642035805781,0,0.0,1.0
2004-05-19,34.7,34.7,34.7,34.7,0,0.662642035805781,0.662642035805781,0.662642035805781,0.662642035805781,0,0.0,1.0
2004-05-20,34.7,34.7,34.7,34.7,0,0.662642035805781,0.662642035805781,0.662642035805781,0.662642035805781,0,0.0,1.0
2004-05-21,34.3,34.3,34.3,34.3,0,0.655003510897357,0.655003510897357,0.655003510897357,0.655003510897357,0,0.0,1.0
2004-05-24,34.3,34.3,34.3,34.3,0,0.655003510897357,0.655003510897357,0.655003510897357,0.655003510897357,0,0.0,1.0
2004-05-25,37.0,37.0,37.0,37.0,500,0.706563554029218,0.706563554029218,0.706563554029218,0.706563554029218,26183.065761746,0.0,1.0
2004-05-26,36.0,36.0,36.0,36.0,5000,0.687467241758159,0.687467241758159,0.687467241758159,0.687467241758159,261830.65761746,0.0,1.0
2004-05-27,36.0,36.0,36.0,36.0,0,0.687467241758159,0.687467241758159,0.687467241758159,0.687467241758159,0,0.0,1.0
2004-05-28,37.0,37.0,36.99,36.99,2000,0.706563554029218,0.706563554029218,0.706372590906508,0.706372590906508,104732.263046984,0.0,1.0
2004-06-01,36.5,36.94,36.5,36.94,1700,0.697015397893688,0.705417775292955,0.697015397893688,0.705417775292955,89022.4235899364,0.0,1.0
2004-06-02,36.5,36.5,36.5,36.5,0,0.697015397893688,0.697015397893688,0.697015397893688,0.697015397893688,0,0.0,1.0
2004-06-03,36.5,36.5,36.5,36.5,0,0.697015397893688,0.697015397893688,0.697015397893688,0.697015397893688,0,0.0,1.0
2004-06-04,36.5,36.5,36.5,36.5,0,0.697015397893688,0.697015397893688,0.697015397893688,0.697015397893688,0,0.0,1.0
2004-06-07,39.0,39.0,39.0,39.0,200,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,10473.2263046984,0.0,1.0
2004-06-08,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-09,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-10,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-14,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-15,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-16,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-17,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-18,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-21,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-22,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-23,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-24,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-25,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-28,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-06-29,39.17,40.0,39.08,40.0,36000,0.748002551657419,0.763852490842398,0.746283883553023,0.763852490842398,1885180.73484571,0.0,1.0
2004-06-30,38.67,38.67,38.67,38.67,100,0.738454395521889,0.738454395521889,0.738454395521889,0.738454395521889,5236.6131523492,0.0,1.0
2004-07-01,38.67,38.67,38.67,38.67,0,0.738454395521889,0.738454395521889,0.738454395521889,0.738454395521889,0,0.0,1.0
2004-07-02,39.12,39.12,38.52,38.52,500,0.747047736043866,0.747047736043866,0.73558994868123,0.73558994868123,26183.065761746,0.0,1.0
2004-07-06,39.12,39.12,39.12,39.12,0,0.747047736043866,0.747047736043866,0.747047736043866,0.747047736043866,0,0.0,1.0
2004-07-07,39.5,39.5,39.5,39.5,1000,0.754304334706868,0.754304334706868,0.754304334706868,0.754304334706868,52366.131523492,0.0,1.0
2004-07-08,39.5,39.5,39.5,39.5,0,0.754304334706868,0.754304334706868,0.754304334706868,0.754304334706868,0,0.0,1.0
2004-07-09,39.5,39.5,39.5,39.5,0,0.754304334706868,0.754304334706868,0.754304334706868,0.754304334706868,0,0.0,1.0
2004-07-12,39.0,39.0,39.0,39.0,2900,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,151861.781418127,0.0,1.0
2004-07-13,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-07-14,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-07-15,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-07-16,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-07-19,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-07-20,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-07-21,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-07-22,39.0,39.0,39.0,39.0,0,0.744756178571338,0.744756178571338,0.744756178571338,0.744756178571338,0,0.0,1.0
2004-07-23,37.2,37.8,37.2,37.8,500,0.71038281648343,0.721840603846066,0.71038281648343,0.721840603846066,26183.065761746,0.0,1.0
2004-07-26,37.2,37.2,37.2,37.2,0,0.71038281648343,0.71038281648343,0.71038281648343,0.71038281648343,0,0.0,1.0
2004-07-27,37.2,37.2,37.2,37.2,0,0.71038281648343,0.71038281648343,0.71038281648343,0.71038281648343,0,0.0,1.0
2004-07-28,37.2,37.2,37.2,37.2,0,0.71038281648343,0.71038281648343,0.71038281648343,0.71038281648343,0,0.0,1.0
2004-07-29,37.2,37.2,37.2,37.2,0,0.71038281648343,0.71038281648343,0.71038281648343,0.71038281648343,0,0.0,1.0
2004-07-30,37.82,37.82,37.4,37.4,500,0.722222530091488,0.722222530091488,0.714202078937642,0.714202078937642,26183.065761746,0.0,1.0
2004-08-02,37.82,37.82,37.82,37.82,0,0.722222530091488,0.722222530091488,0.722222530091488,0.722222530091488,0,0.0,1.0
2004-08-03,37.82,37.82,37.82,37.82,0,0.722222530091488,0.722222530091488,0.722222530091488,0.722222530091488,0,0.0,1.0
2004-08-04,37.82,37.82,37.82,37.82,0,0.722222530091488,0.722222530091488,0.722222530091488,0.722222530091488,0,0.0,1.0
2004-08-05,37.9,37.9,37.9,37.9,500,0.723750235073172,0.723750235073172,0.723750235073172,0.723750235073172,26183.065761746,0.0,1.0
2004-08-06,37.9,37.9,37.9,37.9,0,0.723750235073172,0.723750235073172,0.723750235073172,0.723750235073172,0,0.0,1.0
2004-08-09,37.9,37.9,37.9,37.9,0,0.723750235073172,0.723750235073172,0.723750235073172,0.723750235073172,0,0.0,1.0
2004-08-10,39.0,39.0,38.5,38.5,9500,0.744756178571338,0.744756178571338,0.735208022435808,0.735208022435808,497478.249473174,0.0,1.0
2004-08-11,39.5,39.8,39.5,39.8,5200,0.754304334706868,0.760033228388186,0.754304334706868,0.760033228388186,272303.883922159,0.0,1.0
2004-08-12,39.5,39.5,39.5,39.5,47500,0.754304334706868,0.754304334706868,0.754304334706868,0.754304334706868,2487391.24736587,0.0,1.0
2004-08-13,39.74,40.0,39.74,40.0,500,0.758887449651923,0.763852490842398,0.758887449651923,0.763852490842398,26183.065761746,0.0,1.0
2004-08-16,39.74,39.74,39.74,39.74,0,0.758887449651923,0.758887449651923,0.758887449651923,0.758887449651923,0,0.0,1.0
2004-08-17,39.74,39.74,39.74,39.74,0,0.758887449651923,0.758887449651923,0.758887449651923,0.758887449651923,0,0.0,1.0
2004-08-18,39.74,39.74,39.74,39.74,0,0.758887449651923,0.758887449651923,0.758887449651923,0.758887449651923,0,0.0,1.0
2004-08-19,39.74,39.74,39.74,39.74,0,0.758887449651923,0.758887449651923,0.758887449651923,0.758887449651923,0,0.0,1.0
2004-08-20,39.74,39.74,39.74,39.74,0,0.758887449651923,0.758887449651923,0.758887449651923,0.758887449651923,0,0.0,1.0
2004-08-23,40.77,40.77,40.5,40.5,1100,0.778556651291115,0.778556651291115,0.773400646977928,0.773400646977928,57602.7446758412,0.0,1.0
2004-08-24,40.77,40.77,40.77,40.77,0,0.778556651291115,0.778556651291115,0.778556651291115,0.778556651291115,0,0.0,1.0
2004-08-25,40.55,40.55,40.55,40.55,10000,0.774355462591481,0.774355462591481,0.774355462591481,0.774355462591481,523661.31523492,0.0,1.0
2004-08-26,40.55,40.55,40.55,40.55,0,0.774355462591481,0.774355462591481,0.774355462591481,0.774355462591481,0,0.0,1.0
2004-08-27,40.55,40.55,40.55,40.55,0,0.774355462591481,0.774355462591481,0.774355462591481,0.774355462591481,0,0.0,1.0
2004-08-30,40.55,40.55,40.55,40.55,0,0.774355462591481,0.774355462591481,0.774355462591481,0.774355462591481,0,0.0,1.0
2004-08-31,40.55,40.55,40.55,40.55,0,0.774355462591481,0.774355462591481,0.774355462591481,0.774355462591481,0,0.0,1.0
2004-09-01,40.55,40.55,40.55,40.55,0,0.774355462591481,0.774355462591481,0.774355462591481,0.774355462591481,0,0.0,1.0
2004-09-02,40.49,40.49,40.49,40.49,300,0.773209683855218,0.773209683855218,0.773209683855218,0.773209683855218,15709.8394570476,0.0,1.0
2004-09-03,40.49,40.49,40.49,40.49,0,0.773209683855218,0.773209683855218,0.773209683855218,0.773209683855218,0,0.0,1.0
2004-09-07,40.49,40.49,40.49,40.49,0,0.773209683855218,0.773209683855218,0.773209683855218,0.773209683855218,0,0.0,1.0
2004-09-08,40.49,40.49,40.49,40.49,0,0.773209683855218,0.773209683855218,0.773209683855218,0.773209683855218,0,0.0,1.0
2004-09-09,40.49,40.49,40.49,40.49,0,0.773209683855218,0.773209683855218,0.773209683855218,0.773209683855218,0,0.0,1.0
2004-09-10,40.49,40.49,40.49,40.49,0,0.773209683855218,0.773209683855218,0.773209683855218,0.773209683855218,0,0.0,1.0
2004-09-13,42.5,43.0,42.5,43.0,2600,0.811593271520048,0.821141427655578,0.811593271520048,0.821141427655578,136151.941961079,0.0,1.0
2004-09-14,42.2,42.2,42.2,42.2,10000,0.80586437783873,0.80586437783873,0.80586437783873,0.80586437783873,523661.31523492,0.0,1.0
2004-09-15,42.2,42.2,42.2,42.2,0,0.80586437783873,0.80586437783873,0.80586437783873,0.80586437783873,0,0.0,1.0
2004-09-16,42.2,42.2,42.2,42.2,0,0.80586437783873,0.80586437783873,0.80586437783873,0.80586437783873,0,0.0,1.0
2004-09-17,42.2,42.2,42.2,42.2,0,0.80586437783873,0.80586437783873,0.80586437783873,0.80586437783873,0,0.0,1.0
2004-09-20,42.2,42.2,42.2,42.2,0,0.80586437783873,0.80586437783873,0.80586437783873,0.80586437783873,0,0.0,1.0
2004-09-21,42.0,42.0,42.0,42.0,0,0.804107517109793,0.804107517109793,0.804107517109793,0.804107517109793,0,0.108,1.0
2004-09-22,42.0,42.0,42.0,42.0,0,0.804107517109793,0.804107517109793,0.804107517109793,0.804107517109793,0,0.0,1.0
2004-09-23,42.5,42.5,42.5,42.5,10600,0.813680225646814,0.813680225646814,0.813680225646814,0.813680225646814,553657.303938887,0.0,1.0
2004-09-24,42.5,42.5,42.5,42.5,10400,0.813680225646814,0.813680225646814,0.813680225646814,0.813680225646814,543210.939713625,0.0,1.0
2004-09-27,42.5,42.5,42.5,42.5,0,0.813680225646814,0.813680225646814,0.813680225646814,0.813680225646814,0,0.0,1.0
2004-09-28,42.25,42.25,41.9,42.1,6700,0.808893871378303,0.808893871378303,0.802192975402388,0.806022058817197,349953.201546278,0.0,1.0
2004-09-29,42.25,42.25,42.25,42.25,0,0.808893871378303,0.808893871378303,0.808893871378303,0.808893871378303,0,0.0,1.0
2004-09-30,42.25,42.25,42.25,42.25,0,0.808893871378303,0.808893871378303,0.808893871378303,0.808893871378303,0,0.0,1.0
2004-10-01,42.25,42.25,42.25,42.25,0,0.808893871378303,0.808893871378303,0.808893871378303,0.808893871378303,0,0.0,1.0
2004-10-04,42.25,42.25,42.25,42.25,0,0.808893871378303,0.808893871378303,0.808893871378303,0.808893871378303,0,0.0,1.0
2004-10-05,42.25,42.25,42.25,42.25,0,0.808893871378303,0.808893871378303,0.808893871378303,0.808893871378303,0,0.0,1.0
2004-10-06,42.25,42.25,42.25,42.25,0,0.808893871378303,0.808893871378303,0.808893871378303,0.808893871378303,0,0.0,1.0
2004-10-07,42.25,42.25,42.25,42.25,0,0.808893871378303,0.808893871378303,0.808893871378303,0.808893871378303,0,0.0,1.0
2004-10-08,42.25,42.25,42.25,42.25,0,0.808893871378303,0.808893871378303,0.808893871378303,0.808893871378303,0,0.0,1.0
2004-10-11,42.25,42.25,42.25,42.25,0,0.808893871378303,0.808893871378303,0.808893871378303,0.808893871378303,0,0.0,1.0
2004-10-12,42.5,42.5,42.5,42.5,500,0.813680225646814,0.813680225646814,0.813680225646814,0.813680225646814,26115.910563155,0.0,1.0
2004-10-13,43.7,43.9,42.7,42.7,10800,0.836654726135665,0.840483809550474,0.817509309061623,0.817509309061623,564103.668164149,0.0,1.0
2004-10-14,43.7,43.7,43.7,43.7,0,0.836654726135665,0.836654726135665,0.836654726135665,0.836654726135665,0,0.0,1.0
2004-10-15,44.68,44.7,44.68,44.7,600,0.855417234868227,0.855800143209708,0.855417234868227,0.855800143209708,31339.092675786,0.0,1.0
2004-10-18,44.68,44.68,44.68,44.68,0,0.855417234868227,0.855417234868227,0.855417234868227,0.855417234868227,0,0.0,1.0
2004-10-19,44.68,44.68,44.68,44.68,0,0.855417234868227,0.855417234868227,0.855417234868227,0.855417234868227,0,0.0,1.0
2004-10-20,46.12,46.12,46.12,46.12,10000,0.882986635454848,0.882986635454848,0.882986635454848,0.882986635454848,522318.211263101,0.0,1.0
2004-10-21,46.5,46.5,46.5,46.5,100,0.890261893942985,0.890261893942985,0.890261893942985,0.890261893942985,5223.182112631,0.0,1.0
2004-10-22,46.5,46.5,46.5,46.5,0,0.890261893942985,0.890261893942985,0.890261893942985,0.890261893942985,0,0.0,1.0
2004-10-25,47.5,47.5,47.5,47.5,200,0.909407311017027,0.909407311017027,0.909407311017027,0.909407311017027,10446.364225262,0.0,1.0
2004-10-26,47.5,47.5,47.5,47.5,0,0.909407311017027,0.909407311017027,0.909407311017027,0.909407311017027,0,0.0,1.0
2004-10-27,47.0,47.0,47.0,47.0,100,0.899834602480006,0.899834602480006,0.899834602480006,0.899834602480006,5223.18211263101,0.0,1.0
2004-10-28,47.0,47.0,47.0,47.0,0,0.899834602480006,0.899834602480006,0.899834602480006,0.899834602480006,0,0.0,1.0
2004-10-29,47.0,47.0,47.0,47.0,0,0.899834602480006,0.899834602480006,0.899834602480006,0.899834602480006,0,0.0,1.0
2004-11-01,47.0,47.0,47.0,47.0,0,0.899834602480006,0.899834602480006,0.899834602480006,0.899834602480006,0,0.0,1.0
2004-11-02,47.0,47.0,47.0,47.0,0,0.899834602480006,0.899834602480006,0.899834602480006,0.899834602480006,0,0.0,1.0
2004-11-03,49.54,49.54,49.5,49.5,25100,0.948463961848074,0.948463961848074,0.947698145165113,0.947698145165113,1311018.71027038,0.0,1.0
2004-11-04,49.54,49.54,49.54,49.54,0,0.948463961848074,0.948463961848074,0.948463961848074,0.948463961848074,0,0.0,1.0
2004-11-05,49.58,49.58,49.58,49.58,5800,0.949229778531036,0.949229778531036,0.949229778531036,0.949229778531036,302944.562532598,0.0,1.0
2004-11-08,49.58,49.58,49.58,49.58,0,0.949229778531036,0.949229778531036,0.949229778531036,0.949229778531036,0,0.0,1.0
2004-11-09,49.58,49.58,49.58,49.58,0,0.949229778531036,0.949229778531036,0.949229778531036,0.949229778531036,0,0.0,1.0
2004-11-10,49.72,49.72,49.72,49.72,10000,0.951910136921402,0.951910136921402,0.951910136921402,0.951910136921402,522318.211263101,0.0,1.0
2004-11-11,49.25,49.25,49.25,49.25,4500,0.942911790896602,0.942911790896602,0.942911790896602,0.942911790896602,235043.195068395,0.0,1.0
2004-11-12,49.88,49.88,49.88,49.88,17400,0.954973403653249,0.954973403653249,0.954973403653249,0.954973403653249,908833.687597795,0.0,1.0
2004-11-15,49.88,49.88,49.88,49.88,0,0.954973403653249,0.954973403653249,0.954973403653249,0.954973403653249,0,0.0,1.0
2004-11-16,49.88,49.88,49.88,49.88,0,0.954973403653249,0.954973403653249,0.954973403653249,0.954973403653249,0,0.0,1.0
2004-11-17,49.88,49.88,49.88,49.88,0,0.954973403653249,0.954973403653249,0.954973403653249,0.954973403653249,0,0.0,1.0
2004-11-18,49.88,49.88,49.88,49.88,0,0.954973403653249,0.954973403653249,0.954973403653249,0.954973403653249,0,0.0,1.0
2004-11-19,49.6,49.6,49.6,49.6,20000,0.949612686872517,0.949612686872517,0.949612686872517,0.949612686872517,1044636.4225262,0.0,1.0
2004-11-22,49.6,49.6,49.6,49.6,0,0.949612686872517,0.949612686872517,0.949612686872517,0.949612686872517,0,0.0,1.0
2004-11-23,49.05,49.05,48.9,48.9,30000,0.939082707481793,0.939082707481793,0.936210894920687,0.936210894920687,1566954.6337893,0.0,1.0
2004-11-24,49.3,49.32,49.15,49.15,16400,0.943869061750304,0.944251970091785,0.940997249189198,0.940997249189198,856601.866471485,0.0,1.0
2004-11-26,49.45,49.45,49.45,49.45,20000,0.946740874311411,0.946740874311411,0.946740874311411,0.946740874311411,1044636.4225262,0.0,1.0
2004-11-29,49.45,49.45,49.45,49.45,0,0.946740874311411,0.946740874311411,0.946740874311411,0.946740874311411,0,0.0,1.0
2004-11-30,49.0,49.0,49.0,49.0,1500,0.938125436628091,0.938125436628091,0.938125436628091,0.938125436628091,78347.7316894651,0.0,1.0
2004-12-01,49.0,49.0,49.0,49.0,0,0.938125436628091,0.938125436628091,0.938125436628091,0.938125436628091,0,0.0,1.0
2004-12-02,48.54,49.25,48.54,49.25,50000,0.929318544774032,0.942911790896602,0.929318544774032,0.942911790896602,2611591.0563155,0.0,1.0
2004-12-03,48.54,48.54,48.54,48.54,0,0.929318544774032,0.929318544774032,0.929318544774032,0.929318544774032,0,0.0,1.0
2004-12-06,48.98,49.02,48.9,48.9,75000,0.937742528286611,0.938508344969572,0.936210894920687,0.936210894920687,3917386.58447325,0.0,1.0
2004-12-07,49.03,49.03,49.03,49.03,20000,0.938699799140313,0.938699799140313,0.938699799140313,0.938699799140313,1044636.4225262,0.0,1.0
2004-12-08,48.87,49.05,48.87,49.05,3000,0.935636532408466,0.939082707481793,0.935636532408466,0.939082707481793,156695.46337893,0.0,1.0
2004-12-09,48.44,48.5,48.44,48.5,12500,0.927404003066627,0.92855272809107,0.927404003066627,0.92855272809107,652897.764078876,0.0,1.0
2004-12-10,48.19,48.67,48.19,48.67,30000,0.922617648798117,0.931807448993657,0.922617648798117,0.931807448993657,1566954.6337893,0.0,1.0
2004-12-13,48.48,48.92,48.48,48.92,21500,0.928169819749589,0.936593803262168,0.928169819749589,0.936593803262168,1122984.15421567,0.0,1.0
2004-12-14,48.75,48.75,48.75,48.75,2000,0.933339082359581,0.933339082359581,0.933339082359581,0.933339082359581,104463.64225262,0.0,1.0
2004-12-15,49.28,49.28,49.28,49.28,20000,0.943486153408823,0.943486153408823,0.943486153408823,0.943486153408823,1044636.4225262,0.0,1.0
2004-12-16,50.01,50.01,50.01,50.01,10000,0.957462307872874,0.957462307872874,0.957462307872874,0.957462307872874,522318.211263101,0.0,1.0
2004-12-17,50.01,50.01,50.01,50.01,0,0.957462307872874,0.957462307872874,0.957462307872874,0.957462307872874,0,0.0,1.0
2004-12-20,50.01,50.01,50.01,50.01,0,0.957462307872874,0.957462307872874,0.957462307872874,0.957462307872874,0,0.0,1.0
2004-12-21,50.01,50.01,50.01,50.01,0,0.957462307872874,0.957462307872874,0.957462307872874,0.957462307872874,0,0.0,1.0
2004-12-22,51.5,51.5,51.5,51.5,1000,0.985988979313198,0.985988979313198,0.985988979313198,0.985988979313198,52231.8211263101,0.0,1.0
2004-12-23,51.5,51.5,51.5,51.5,0,0.985988979313198,0.985988979313198,0.985988979313198,0.985988979313198,0,0.0,1.0
2004-12-27,52.05,52.05,52.05,52.05,14900,0.996518958703921,0.996518958703921,0.996518958703921,0.996518958703921,778254.13478202,0.0,1.0
2004-12-28,52.05,52.05,52.05,52.05,0,0.996518958703921,0.996518958703921,0.996518958703921,0.996518958703921,0,0.0,1.0
2004-12-29,52.05,52.05,52.05,52.05,0,0.996518958703921,0.996518958703921,0.996518958703921,0.996518958703921,0,0.0,1.0
2004-12-30,52.04,52.04,52.0,52.0,700,0.996327504533181,0.996327504533181,0.995561687850219,0.995561687850219,36562.2747884171,0.0,1.0
2004-12-31,52.04,52.04,52.04,52.04,0,0.996327504533181,0.996327504533181,0.996327504533181,0.996327504533181,0,0.0,1.0
2005-01-03,52.5,52.5,52.5,52.5,12000,1.00513439638724,1.00513439638724,1.00513439638724,1.00513439638724,626781.853515721,0.0,1.0
2005-01-04,52.5,52.5,52.5,52.5,0,1.00513439638724,1.00513439638724,1.00513439638724,1.00513439638724,0,0.0,1.0
2005-01-05,52.5,52.5,52.5,52.5,0,1.00513439638724,1.00513439638724,1.00513439638724,1.00513439638724,0,0.0,1.0
2005-01-06,51.45,51.45,51.45,51.45,3400,0.985031708459496,0.985031708459496,0.985031708459496,0.985031708459496,177588.191829454,0.0,1.0
2005-01-07,51.59,51.59,51.59,51.59,8000,0.987712066849862,0.987712066849862,0.987712066849862,0.987712066849862,417854.569010481,0.0,1.0
2005-01-10,51.59,51.59,51.59,51.59,0,0.987712066849862,0.987712066849862,0.987712066849862,0.987712066849862,0,0.0,1.0
2005-01-11,51.59,51.59,51.59,51.59,0,0.987712066849862,0.987712066849862,0.987712066849862,0.987712066849862,0,0.0,1.0
2005-01-12,51.59,51.59,51.59,51.59,0,0.987712066849862,0.987712066849862,0.987712066849862,0.987712066849862,0,0.0,1.0
2005-01-13,51.59,51.59,51.59,51.59,0,0.987712066849862,0.987712066849862,0.987712066849862,0.987712066849862,0,0.0,1.0
2005-01-14,51.59,51.59,51.59,51.59,0,0.987712066849862,0.987712066849862,0.987712066849862,0.987712066849862,0,0.0,1.0
2005-01-18,49.23,49.23,49.23,49.23,1400,0.947889599335853,0.947889599335853,0.947889599335853,0.947889599335853,72710.9993065551,0.28,1.0
2005-01-19,49.23,49.23,49.23,49.23,0,0.947889599335853,0.947889599335853,0.947889599335853,0.947889599335853,0,0.0,1.0
2005-01-20,47.1,47.1,47.1,47.1,21600,0.906877922582139,0.906877922582139,0.906877922582139,0.906877922582139,1121826.84644399,0.0,1.0
2005-01-21,47.1,47.1,47.1,47.1,0,0.906877922582139,0.906877922582139,0.906877922582139,0.906877922582139,0,0.0,1.0
2005-01-24,47.24,47.24,47.24,47.24,5000,0.90957352574905,0.90957352574905,0.90957352574905,0.90957352574905,259682.140380554,0.0,1.0
2005-01-25,47.24,47.24,47.24,47.24,0,0.90957352574905,0.90957352574905,0.90957352574905,0.90957352574905,0,0.0,1.0
2005-01-26,49.03,49.08,49.03,49.08,10500,0.944038737668838,0.945001453085592,0.944038737668838,0.945001453085592,545332.494799163,0.0,1.0
2005-01-27,48.38,48.38,48.38,48.38,14100,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,732303.635873162,0.0,1.0
2005-01-28,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-01-31,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-01,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-02,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-03,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-04,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-07,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-08,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-09,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-10,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-11,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-14,48.38,48.38,48.38,48.38,0,0.931523437251038,0.931523437251038,0.931523437251038,0.931523437251038,0,0.0,1.0
2005-02-15,51.36,51.36,51.36,51.36,1600,0.988901276089568,0.988901276089568,0.988901276089568,0.988901276089568,83098.2849217772,0.0,1.0
2005-02-16,51.58,51.58,51.58,51.58,200,0.993137223923285,0.993137223923285,0.993137223923285,0.993137223923285,10387.2856152222,0.0,1.0
2005-02-17,51.58,51.58,51.58,51.58,0,0.993137223923285,0.993137223923285,0.993137223923285,0.993137223923285,0,0.0,1.0
2005-02-18,50.49,50.6,50.49,50.6,10000,0.972150027838051,0.974268001754909,0.972150027838051,0.974268001754909,519364.280761108,0.0,1.0
2005-02-22,50.49,50.49,50.49,50.49,0,0.972150027838051,0.972150027838051,0.972150027838051,0.972150027838051,0,0.0,1.0
2005-02-23,50.78,50.78,50.35,50.35,34000,0.977733777255223,0.977733777255223,0.96945442467114,0.96945442467114,1765838.55458777,0.0,1.0
2005-02-24,50.78,50.78,50.78,50.78,0,0.977733777255223,0.977733777255223,0.977733777255223,0.977733777255223,0,0.0,1.0
2005-02-25,50.78,50.78,50.78,50.78,0,0.977733777255223,0.977733777255223,0.977733777255223,0.977733777255223,0,0.0,1.0
2005-02-28,50.49,50.53,50.42,50.46,47000,0.972150027838051,0.972920200171454,0.970802226254595,0.971572398587998,2441012.11957721,0.0,1.0
2005-03-01,49.8,50.03,49.8,50.03,80400,0.958864555086847,0.963293046003915,0.958864555086847,0.963293046003915,4175688.81731931,0.0,1.0
2005-03-02,47.52,47.53,47.52,47.52,50000,0.914964732082871,0.915157275166222,0.914964732082871,0.914964732082871,2596821.40380554,0.0,1.0
2005-03-03,48.5,48.5,48.4,48.4,25600,0.933833954251247,0.933833954251247,0.931908523417739,0.931908523417739,1329572.55874844,0.0,1.0
2005-03-04,48.5,48.5,48.5,48.5,20000,0.933833954251247,0.933833954251247,0.933833954251247,0.933833954251247,1038728.56152222,0.0,1.0
2005-03-07,48.5,48.5,48.5,48.5,30400,0.933833954251247,0.933833954251247,0.933833954251247,0.933833954251247,1578867.41351377,0.0,1.0
2005-03-08,48.24,48.28,48.24,48.28,23200,0.928827834084127,0.92959800641753,0.928827834084127,0.92959800641753,1204925.13136577,0.0,1.0
2005-03-09,48.24,48.24,48.24,48.24,0,0.928827834084127,0.928827834084127,0.928827834084127,0.928827834084127,0,0.0,1.0
2005-03-10,47.25,47.25,46.0,46.0,2800,0.9097660688324,0.9097660688324,0.885698183413554,0.885698183413554,145421.99861311,0.0,1.0
2005-03-11,47.25,47.25,47.25,47.25,0,0.9097660688324,0.9097660688324,0.9097660688324,0.9097660688324,0,0.0,1.0
2005-03-14,47.25,47.25,47.25,47.25,0,0.9097660688324,0.9097660688324,0.9097660688324,0.9097660688324,0,0.0,1.0
2005-03-15,47.25,47.25,47.25,47.25,0,0.9097660688324,0.9097660688324,0.9097660688324,0.9097660688324,0,0.0,1.0
2005-03-16,47.25,47.25,47.25,47.25,0,0.9097660688324,0.9097660688324,0.9097660688324,0.9097660688324,0,0.0,1.0
2005-03-17,47.25,47.25,47.25,47.25,0,0.9097660688324,0.9097660688324,0.9097660688324,0.9097660688324,0,0.0,1.0
2005-03-18,47.25,47.25,47.25,47.25,0,0.9097660688324,0.9097660688324,0.9097660688324,0.9097660688324,0,0.0,1.0
2005-03-21,46.5,46.5,46.5,46.5,1000,0.895325337581092,0.895325337581092,0.895325337581092,0.895325337581092,51936.4280761108,0.0,1.0
2005-03-22,46.5,46.5,46.5,46.5,0,0.895325337581092,0.895325337581092,0.895325337581092,0.895325337581092,0,0.0,1.0
2005-03-23,46.5,46.5,46.5,46.5,0,0.895325337581092,0.895325337581092,0.895325337581092,0.895325337581092,0,0.0,1.0
2005-03-24,46.5,46.5,46.5,46.5,0,0.895325337581092,0.895325337581092,0.895325337581092,0.895325337581092,0,0.0,1.0
2005-03-28,45.8,45.8,45.8,45.8,1200,0.881847321746538,0.881847321746538,0.881847321746538,0.881847321746538,62323.7136913329,0.0,1.0
2005-03-29,45.8,45.8,45.8,45.8,0,0.881847321746538,0.881847321746538,0.881847321746538,0.881847321746538,0,0.0,1.0
2005-03-30,45.8,45.8,45.8,45.8,0,0.881847321746538,0.881847321746538,0.881847321746538,0.881847321746538,0,0.0,1.0
2005-03-31,42.0,42.0,42.0,42.0,200,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,10387.2856152222,0.0,1.0
2005-04-01,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-04,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-05,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-06,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-07,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-08,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-11,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-12,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-13,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-14,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-15,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-18,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-19,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-20,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-21,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-22,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-25,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-26,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-27,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-28,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-04-29,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-02,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-03,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-04,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-05,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-06,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-09,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-10,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-11,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-12,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-13,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-16,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-17,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-18,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-19,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-20,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-23,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-24,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-25,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-26,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-27,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-05-31,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-06-01,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-06-02,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-06-03,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-06-06,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-06-07,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-06-08,42.0,42.0,42.0,42.0,0,0.808680950073245,0.808680950073245,0.808680950073245,0.808680950073245,0,0.0,1.0
2005-06-09,21.45,21.95,21.45,21.5,44200,0.413004913787407,0.422632067954946,0.413004913787407,0.413967629204161,2295590.1209641,0.0,1.0
2005-06-10,22.0,22.35,21.49,21.49,191800,0.4235947833717,0.430333791288977,0.41377508612081,0.41377508612081,9961406.90499804,0.0,1.0
2005-06-13,23.95,23.95,22.25,22.25,131800,0.4611406846251,0.4611406846251,0.428408360455469,0.428408360455469,6845221.2204314,0.0,1.0
2005-06-14,24.18,24.94,23.89,24.4,239600,0.465569175542168,0.480202449876827,0.459985426124996,0.469805123375885,12443968.1670361,0.0,1.0
2005-06-15,24.97,24.97,23.2,24.18,74600,0.480780079126879,0.480780079126879,0.446699953373792,0.465569175542168,3874457.53447786,0.0,1.0
2005-06-16,25.2,25.56,24.65,24.8,302600,0.485208570043947,0.492140121044575,0.474618700459654,0.477506846709916,15715963.1358311,0.0,1.0
2005-06-17,24.8,25.28,24.6,25.22,185400,0.477506846709916,0.486748914710753,0.473655985042901,0.485593656210648,9629013.76531094,0.0,1.0
2005-06-20,24.74,25.03,24.44,24.5,105600,0.476351588209811,0.481935337626984,0.470575295709288,0.471730554209393,5484486.8048373,0.0,1.0
2005-06-21,24.4,24.75,24.25,24.64,48400,0.469805123375885,0.476544131293162,0.466916977125623,0.474426157376304,2513723.11888376,0.0,1.0
2005-06-22,24.7,24.8,24.33,24.39,80800,0.475581415876408,0.477506846709916,0.46845732179243,0.469612580292534,4196463.38854975,0.0,1.0
2005-06-23,24.95,25.18,24.8,24.8,33200,0.480394992960178,0.484823483877245,0.477506846709916,0.477506846709916,1724289.41212688,0.0,1.0
2005-06-24,25.0,25.0,24.34,24.7,34000,0.481357708376931,0.481357708376931,0.46864986487578,0.475581415876408,1765838.55458777,0.0,1.0
2005-06-27,25.12,25.25,24.95,25.1,6800,0.483668225377141,0.486171285460701,0.480394992960178,0.483283139210439,353167.710917553,0.0,1.0
2005-06-28,25.3,25.3,24.7,25.02,11200,0.487134000877455,0.487134000877455,0.475581415876408,0.481742794543633,581687.99445244,0.0,1.0
2005-06-29,25.5,25.5,25.2,25.2,5200,0.49098486254447,0.49098486254447,0.485208570043947,0.485208570043947,270069.425995776,0.0,1.0
2005-06-30,25.46,25.68,25.4,25.47,29200,0.490214690211067,0.494450638044784,0.489059431710962,0.490407233294418,1516543.69982243,0.0,1.0
2005-07-01,25.85,26.25,25.66,25.66,84200,0.497723870461747,0.505425593795778,0.494065551878082,0.494065551878082,4373047.24400853,0.0,1.0
2005-07-05,25.43,25.88,25.43,25.8,123400,0.489637060961015,0.498301499711799,0.489637060961015,0.496761155044993,6408955.22459206,0.0,1.0
2005-07-06,24.85,25.4,24.8,25.33,37600,0.47846956212667,0.489059431710962,0.477506846709916,0.487711630127507,1952809.69566176,0.0,1.0
2005-07-07,25.25,25.25,24.55,24.8,111000,0.486171285460701,0.486171285460701,0.472693269626147,0.477506846709916,5764943.51644829,0.0,1.0
2005-07-08,25.2,25.55,25.15,25.35,18200,0.485208570043947,0.491947577961224,0.484245854627193,0.488096716294208,945242.990985216,0.0,1.0
2005-07-11,25.55,25.65,25.2,25.3,87400,0.491947577961224,0.493873008794732,0.485208570043947,0.487134000877455,4539243.81385208,0.0,1.0
2005-07-12,25.25,25.55,25.22,25.55,96600,0.486171285460701,0.491947577961224,0.485593656210648,0.491947577961224,5017058.9521523,0.0,1.0
2005-07-13,24.94,25.23,24.75,25.15,764200,0.480202449876827,0.485786199293999,0.476544131293162,0.484245854627193,39689818.3357638,0.0,1.0
2005-07-14,25.6,25.65,25.2,25.2,387800,0.492910293377978,0.493873008794732,0.485208570043947,0.485208570043947,20140946.8079158,0.0,1.0
2005-07-15,25.5,25.65,25.44,25.55,76000,0.49098486254447,0.493873008794732,0.489829604044365,0.491947577961224,3947168.53378442,0.0,1.0
2005-07-18,25.55,25.57,25.35,25.4,2400,0.491947577961224,0.492332664127925,0.488096716294208,0.489059431710962,124647.427382666,0.0,1.0
2005-07-19,25.3,25.55,25.2,25.45,33400,0.487134000877455,0.491947577961224,0.485208570043947,0.490022147127716,1734676.6977421,0.0,1.0
2005-07-20,25.15,25.43,25.0,25.25,10400,0.484245854627193,0.489637060961015,0.481357708376931,0.486171285460701,540138.851991552,0.0,1.0
2005-07-21,25.14,25.35,25.05,25.25,7600,0.484053311543842,0.488096716294208,0.482320423793685,0.486171285460701,394716.853378442,0.0,1.0
2005-07-22,24.46,25.0,24.25,25.0,31600,0.47096038187599,0.481357708376931,0.466916977125623,0.481357708376931,1641191.1272051,0.0,1.0
2005-07-25,23.65,24.23,23.65,24.21,48800,0.455364392124577,0.466531890958922,0.455364392124577,0.46614680479222,2534497.69011421,0.0,1.0
2005-07-26,23.85,24.25,23.41,23.68,29600,0.459215253791593,0.466916977125623,0.450743358124159,0.455942021374629,1537318.27105288,0.0,1.0
2005-07-27,24.15,24.35,23.68,23.95,28800,0.464991546292116,0.468842407959131,0.455942021374629,0.4611406846251,1495769.12859199,0.0,1.0
2005-07-28,24.65,24.7,24.3,24.3,16200,0.474618700459654,0.475581415876408,0.467879692542377,0.467879692542377,841370.134832995,0.0,1.0
2005-07-29,24.8,24.87,24.5,24.5,6400,0.477506846709916,0.478854648293371,0.471730554209393,0.471730554209393,332393.139687109,0.0,1.0
2005-08-01,24.86,24.92,24.38,24.65,9600,0.478662105210021,0.479817363710125,0.469420037209183,0.474618700459654,498589.709530663,0.0,1.0
2005-08-02,25.62,25.62,25.0,25.0,27600,0.493295379544679,0.493295379544679,0.481357708376931,0.481357708376931,1433445.41490066,0.0,1.0
2005-08-03,25.9,26.03,25.77,25.9,87400,0.498686585878501,0.501189645962061,0.496183525794941,0.498686585878501,4539243.81385208,0.0,1.0
2005-08-04,25.98,26.2,25.9,25.9,15000,0.500226930545307,0.504462878379024,0.498686585878501,0.498686585878501,779046.421141662,0.0,1.0
2005-08-05,26.1,26.1,25.85,26.0,109200,0.502537447545516,0.502537447545516,0.497723870461747,0.500612016712009,5671457.9459113,0.0,1.0
2005-08-08,25.65,26.19,25.65,26.19,46400,0.493873008794732,0.504270335295673,0.493873008794732,0.504270335295673,2409850.26273154,0.0,1.0
2005-08-09,26.36,26.5,25.65,25.8,247800,0.507543567712636,0.510239170879547,0.493873008794732,0.496761155044993,12869846.8772603,0.0,1.0
2005-08-10,26.65,27.4,26.6,26.61,98200,0.513127317129809,0.527568048381117,0.512164601713055,0.512357144796406,5100157.23707408,0.0,1.0
2005-08-11,26.5,26.6,25.7,26.55,9000,0.510239170879547,0.512164601713055,0.494835724211485,0.511201886296301,467427.852684997,0.0,1.0
2005-08-12,25.85,26.5,25.45,26.5,119800,0.497723870461747,0.510239170879547,0.490022147127716,0.510239170879547,6221984.08351807,0.0,1.0
2005-08-15,25.98,26.2,25.6,26.1,158400,0.500226930545307,0.504462878379024,0.492910293377978,0.502537447545516,8226730.20725595,0.0,1.0
2005-08-16,25.94,26.0,25.94,26.0,51000,0.499456758211904,0.500612016712009,0.499456758211904,0.500612016712009,2648757.83188165,0.0,1.0
2005-08-17,26.15,26.25,25.5,25.77,231400,0.50350016296227,0.505425593795778,0.49098486254447,0.496183525794941,12018089.456812,0.0,1.0
2005-08-18,25.65,26.3,25.63,26.3,15800,0.493873008794732,0.506388309212532,0.49348792262803,0.506388309212532,820595.563602549,0.0,1.0
2005-08-19,24.95,25.55,24.65,25.55,4200,0.480394992960178,0.491947577961224,0.474618700459654,0.491947577961224,218132.997919665,0.0,1.0
2005-08-22,25.3,25.46,24.92,25.1,49400,0.487134000877455,0.490214690211067,0.479817363710125,0.483283139210439,2565659.54695987,0.0,1.0
2005-08-23,25.0,25.1,24.95,25.1,150600,0.481357708376931,0.483283139210439,0.480394992960178,0.483283139210439,7821626.06826229,0.0,1.0
2005-08-24,24.65,25.05,24.56,25.0,36800,0.474618700459654,0.482320423793685,0.472885812709497,0.481357708376931,1911260.55320088,0.0,1.0
2005-08-25,25.17,25.2,24.7,24.8,15000,0.484630940793895,0.485208570043947,0.475581415876408,0.477506846709916,779046.421141661,0.0,1.0
2005-08-26,25.33,25.4,25.05,25.3,4000,0.487711630127507,0.489059431710962,0.482320423793685,0.487134000877455,207745.712304443,0.0,1.0
2005-08-29,25.07,25.45,25.0,25.45,5000,0.482705509960387,0.490022147127716,0.481357708376931,0.490022147127716,259682.140380554,0.0,1.0
2005-08-30,24.82,25.12,24.79,25.11,13600,0.477891932876617,0.483668225377141,0.477314303626565,0.48347568229379,706335.421835107,0.0,1.0
2005-08-31,25.65,25.66,25.02,25.02,3600,0.493873008794732,0.494065551878082,0.481742794543633,0.481742794543633,186971.141073999,0.0,1.0
2005-09-01,26.2,26.45,25.5,25.5,39800,0.504462878379024,0.509276455462793,0.49098486254447,0.49098486254447,2067069.83742921,0.0,1.0
2005-09-02,26.95,27.0,26.35,26.35,97400,0.518903609630332,0.519866325047086,0.507351024629286,0.507351024629286,5058608.09461319,0.0,1.0
2005-09-06,28.5,28.51,27.75,27.75,17600,0.548747787549702,0.548940330633053,0.534307056298394,0.534307056298394,914081.134139549,0.0,1.0
2005-09-07,28.21,28.5,28.1,28.5,1400,0.543164038132529,0.548747787549702,0.541046064215671,0.548747787549702,72710.9993065551,0.0,1.0
2005-09-08,28.97,28.97,28.27,28.27,18000,0.557797312467188,0.557797312467188,0.544319296632634,0.544319296632634,934855.705369994,0.0,1.0
2005-09-09,29.04,29.04,28.77,28.84,4800,0.559145114050643,0.559145114050643,0.553946450800173,0.555294252383628,249294.854765332,0.0,1.0
2005-09-12,29.31,29.31,28.85,28.85,14600,0.564343777301114,0.564343777301114,0.555486795466979,0.555486795466979,758271.849911218,0.0,1.0
2005-09-13,29.17,29.32,28.85,29.32,6200,0.561648174134204,0.564536320384465,0.555486795466979,0.564536320384465,322005.854071887,0.0,1.0
2005-09-14,28.99,29.5,28.87,29.16,22000,0.55818239863389,0.568002095884779,0.55587188163368,0.561455631050853,1142601.41767444,0.0,1.0
2005-09-15,29.65,29.65,29.2,29.2,3600,0.570890242135041,0.570890242135041,0.562225803384256,0.562225803384256,186971.141073999,0.0,1.0
2005-09-16,29.48,29.69,29.35,29.6,197200,0.567617009718077,0.571660414468444,0.565113949634517,0.569927526718287,10241863.6166091,0.0,1.0
2005-09-19,28.92,29.6,28.61,29.4,45400,0.556834597050434,0.569927526718287,0.55086576146656,0.566076665051271,2357913.83465543,0.0,1.0
2005-09-20,28.6,28.85,28.0,28.8,46600,0.550673218383209,0.555486795466979,0.539120633382163,0.554524080050225,2420237.54834676,0.0,1.0
2005-09-21,29.58,29.58,28.57,28.65,20000,0.569542440551585,0.569542440551585,0.550095589133157,0.551635933799963,1038728.56152222,0.0,1.0
2005-09-22,29.29,29.47,28.94,29.01,4600,0.566423242601303,0.569904163860034,0.559654784598214,0.561008476198832,237868.063784306,0.128,1.0
2005-09-23,29.6,29.6,29.15,29.15,2000,0.572418162546895,0.572418162546895,0.563715859400067,0.563715859400067,103420.897297524,0.0,1.0
2005-09-26,29.35,29.45,29.11,29.45,48800,0.567583549687546,0.569517394831286,0.562942321342571,0.569517394831286,2523469.89405959,0.0,1.0
2005-09-27,29.4,29.49,29.21,29.4,47800,0.568550472259416,0.570290932888782,0.564876166486311,0.568550472259416,2471759.44541083,0.0,1.0
2005-09-28,29.85,29.85,29.1,29.48,32400,0.577252775406244,0.577252775406244,0.562748936828198,0.570097548374408,1675418.53621989,0.0,1.0
2005-09-29,30.11,30.11,29.8,30.0,4000,0.582280772779967,0.582280772779967,0.576285852834374,0.580153543121853,206841.794595048,0.0,1.0
2005-09-30,30.0,30.25,29.68,30.01,5000,0.580153543121853,0.584988155981202,0.573965238661887,0.580346927636227,258552.243243811,0.0,1.0
2005-10-03,30.73,30.73,30.05,30.15,6600,0.594270612671152,0.594270612671152,0.581120465693723,0.583054310837462,341288.96108183,0.0,1.0
2005-10-04,30.25,31.26,30.2,30.85,7800,0.584988155981202,0.604519991932971,0.584021233409332,0.596591226843639,403341.499460345,0.0,1.0
2005-10-05,29.55,30.01,29.55,30.0,51000,0.571451239975025,0.580346927636227,0.571451239975025,0.580153543121853,2637232.88108687,0.0,1.0
2005-10-06,29.05,29.7,28.8,29.7,69200,0.561782014256328,0.574352007690635,0.556947401396979,0.574352007690635,3578363.04649434,0.0,1.0
2005-10-07,29.8,29.8,29.2,29.2,203800,0.576285852834374,0.576285852834374,0.564682781971937,0.564682781971937,10538589.4346177,0.0,1.0
2005-10-10,29.8,30.06,29.64,29.75,265400,0.576285852834374,0.581313850208097,0.573191700604391,0.575318930262504,13723953.0713815,0.0,1.0
2005-10-11,29.6,29.92,29.49,29.92,52000,0.572418162546895,0.578606467006862,0.570290932888782,0.578606467006862,2688943.32973563,0.0,1.0
2005-10-12,28.5,29.42,28.5,29.42,10400,0.551145865965761,0.568937241288164,0.551145865965761,0.568937241288164,537788.665947126,0.0,1.0
2005-10-13,28.48,28.81,27.7,28.55,478800,0.550759096937013,0.557140785911353,0.535675104815844,0.55211278853763,24758962.8130273,0.0,1.0
2005-10-14,27.95,28.45,27.86,28.42,248000,0.540509717675193,0.550178943393891,0.538769257045828,0.549598789850769,12824191.264893,0.0,1.0
2005-10-17,28.07,28.15,27.71,27.95,642200,0.542830331847681,0.544377407962672,0.535868489330218,0.540509717675193,33208450.122235,0.0,1.0
2005-10-18,27.75,28.11,27.75,28.11,208200,0.536642027387714,0.543603869905176,0.536642027387714,0.543603869905176,10766115.4086723,0.0,1.0
2005-10-19,27.66,27.75,27.19,27.7,8000,0.534901566758349,0.536642027387714,0.525812494582773,0.535675104815844,413683.589190097,0.0,1.0
2005-10-20,27.28,28.19,27.23,27.9,15400,0.527552955212139,0.545150946020168,0.526586032640269,0.539542795103323,796340.909190936,0.0,1.0
2005-10-21,27.2,27.72,27.0,27.3,508400,0.526005879097147,0.536061873844592,0.522138188809668,0.527939724240886,26289592.0930307,0.0,1.0
2005-10-24,27.15,27.54,26.77,27.35,592400,0.525038956525277,0.532580952585861,0.517690344979067,0.528906646812756,30633269.7795267,0.0,1.0
2005-10-25,27.54,27.6,26.95,27.15,604800,0.532580952585861,0.533741259672105,0.521171266237798,0.525038956525277,31274479.3427714,0.0,1.0
2005-10-26,27.71,27.82,27.65,27.68,18600,0.535868489330218,0.537995718988332,0.534708182243975,0.535288335787097,961814.344866976,0.0,1.0
2005-10-27,27.4,27.75,27.32,27.55,5200,0.529873569384626,0.536642027387714,0.528326493269634,0.532774337100235,268894.332973563,0.0,1.0
2005-10-28,27.6,27.65,26.95,27.3,82800,0.533741259672105,0.534708182243975,0.521171266237798,0.527939724240886,4281625.14811751,0.0,1.0
2005-10-31,27.93,28.23,27.65,27.7,56200,0.540122948646445,0.545924484077664,0.534708182243975,0.535675104815844,2906127.21406043,0.0,1.0
2005-11-01,28.43,28.75,27.9,27.95,27600,0.549792174365143,0.555980478825109,0.539542795103323,0.540509717675193,1427208.38270583,0.0,1.0
2005-11-02,28.18,28.51,28.08,28.3,21000,0.544957561505794,0.551339250480135,0.543023716362055,0.547278175678282,1085919.42162401,0.0,1.0
2005-11-03,29.2,29.47,28.77,28.77,32800,0.564682781971937,0.569904163860034,0.556367247853857,0.556367247853857,1696102.7156794,0.0,1.0
2005-11-04,28.96,29.19,28.76,29.19,9400,0.560041553626962,0.564489397457563,0.556173863339483,0.564489397457563,486078.217298364,0.0,1.0
2005-11-07,29.01,29.45,28.9,29.0,11000,0.561008476198832,0.569517394831286,0.558881246540719,0.560815091684458,568814.935136384,0.0,1.0
2005-11-08,30.17,30.18,29.14,29.14,11800,0.58344107986621,0.583634464380584,0.563522474885693,0.563522474885693,610183.294055394,0.0,1.0
2005-11-09,30.84,30.9,29.57,29.97,465400,0.596397842329265,0.597558149415509,0.571838009003773,0.579573389578731,24066042.8011339,0.0,1.0
2005-11-10,30.85,31.15,30.34,30.67,32800,0.596591226843639,0.602392762274857,0.586728616610568,0.593110305584908,1696102.7156794,0.0,1.0
2005-11-11,31.06,31.28,30.82,30.85,8400,0.600652301645492,0.604906760961719,0.596011073300517,0.596591226843639,434367.768649602,0.0,1.0
2005-11-14,30.09,30.54,30.01,30.54,8200,0.581894003751219,0.590596306898047,0.580346927636227,0.590596306898047,424025.678919849,0.0,1.0
2005-11-15,30.09,30.09,29.74,29.99,600,0.581894003751219,0.581894003751219,0.57512554574813,0.579960158607479,31026.2691892573,0.0,1.0
2005-11-16,31.1,31.1,30.42,30.52,5000,0.601425839702988,0.601425839702988,0.588275692725559,0.590209537869299,258552.243243811,0.0,1.0
2005-11-17,31.7,31.75,31.24,31.35,10400,0.613028910565425,0.613995833137295,0.604133222904223,0.606260452562337,537788.665947126,0.0,1.0
2005-11-18,31.66,31.75,31.18,31.55,26800,0.612255372507929,0.613995833137295,0.602972915817979,0.610128142849816,1385840.02378683,0.0,1.0
2005-11-21,31.4,31.66,31.22,31.66,24200,0.607227375134206,0.612255372507929,0.603746453875475,0.612255372507929,1251392.85730004,0.0,1.0
2005-11-22,31.3,31.66,30.98,31.3,36600,0.605293529990467,0.612255372507929,0.5991052255305,0.605293529990467,1892602.42054469,0.0,1.0
2005-11-23,32.03,32.3,31.48,31.55,349800,0.619410599539765,0.624631981427862,0.608774451249198,0.610128142849816,18088314.937337,0.0,1.0
2005-11-25,32.55,32.68,32.25,32.27,50200,0.629466594287211,0.631980592974072,0.623665058855992,0.62405182788474,2595864.52216786,0.0,1.0
2005-11-28,32.5,33.2,32.25,33.2,299600,0.628499671715341,0.642036587721518,0.623665058855992,0.642036587721518,15492450.4151691,0.0,1.0
2005-11-29,33.02,33.35,32.7,32.75,218800,0.638555666462786,0.644937355437127,0.63236736200282,0.63333428457469,11314246.1643492,0.0,1.0
2005-11-30,33.15,33.56,33.0,33.03,39800,0.641069665149648,0.64899843023898,0.638168897434038,0.63874905097716,2058075.85622073,0.0,1.0
2005-12-01,34.7,34.73,33.82,33.82,38200,0.67104426487761,0.671624418420732,0.654026427612702,0.654026427612702,1975339.13838271,0.0,1.0
2005-12-02,34.09,34.43,34.09,34.42,40200,0.659247809500799,0.665822882989514,0.659247809500799,0.66562949847514,2078760.03568024,0.0,1.0
2005-12-05,33.8,34.39,33.7,34.2,116400,0.653639658583955,0.665049344932018,0.651705813440215,0.661375039158913,6019096.22271591,0.0,1.0
2005-12-06,34.01,34.5,33.8,34.26,112600,0.657700733385807,0.667176574590131,0.653639658583955,0.662535346245156,5822596.51785062,0.0,1.0
2005-12-07,33.27,34.0,33.22,34.0,21600,0.643390279322135,0.657507348871434,0.642423356750265,0.657507348871434,1116945.69081326,0.0,1.0
2005-12-08,32.34,33.28,32.26,33.17,25200,0.625405519485358,0.643583663836509,0.623858443370366,0.641456434178396,1303103.30594881,0.0,1.0
2005-12-09,32.31,32.71,32.09,32.09,12200,0.624825365942236,0.632560746517194,0.620570906626009,0.620570906626009,630867.473514898,0.0,1.0
2005-12-12,32.76,33.0,32.56,32.9,2800,0.633527669089064,0.638168897434038,0.629659978801585,0.636235052290299,144789.256216534,0.0,1.0
2005-12-13,32.6,32.93,32.6,32.66,2600,0.63043351685908,0.636815205833421,0.63043351685908,0.631593823945324,134447.166486782,0.0,1.0
2005-12-14,32.75,32.89,32.45,32.7,7800,0.63333428457469,0.636041667775925,0.627532749143471,0.63236736200282,403341.499460344,0.0,1.0
2005-12-15,32.0,32.77,31.59,32.65,99400,0.618830445996643,0.633721053603438,0.610901680907311,0.63140043943095,5140018.59568696,0.0,1.0
2005-12-16,31.91,32.13,31.8,32.0,21400,0.617089985367278,0.621344444683505,0.614962755709164,0.618830445996643,1106603.60108351,0.0,1.0
2005-12-19,31.02,31.7,31.01,31.62,67400,0.599878763587996,0.613028910565425,0.599685379073622,0.611481834450433,3485284.23892657,0.0,1.0
2005-12-20,32.14,32.14,31.4,31.4,26000,0.621537829197879,0.621537829197879,0.607227375134206,0.607227375134206,1344471.66486781,0.0,1.0
2005-12-21,32.81,33.24,32.48,32.5,41800,0.634494591660933,0.642810125779013,0.628112902686593,0.628499671715341,2161496.75351826,0.0,1.0
2005-12-22,32.12,32.74,31.67,32.42,32600,0.627223333920473,0.639330384575227,0.618435958445248,0.633081584237289,1669440.44229829,0.314,1.0
2005-12-23,32.54,32.54,31.98,32.4,12800,0.635424884364016,0.635424884364016,0.624489483772625,0.632691034216168,655485.81783491,0.0,1.0
2005-12-27,33.06,33.14,32.84,32.84,3800,0.645579184913164,0.647141384997649,0.641283134680832,0.641283134680832,194597.352169739,0.0,1.0
2005-12-28,32.91,32.91,32.5,32.65,4400,0.642650059754756,0.642650059754756,0.634643784321774,0.637572909480182,225323.24988075,0.0,1.0
2005-12-29,32.79,32.9,32.35,32.67,25000,0.640306759628029,0.642454784744195,0.631714659163365,0.637963459501303,1280245.73795881,0.0,1.0
2005-12-30,32.7,32.75,32.7,32.71,2400,0.638549284532985,0.639525659585787,0.638549284532985,0.638744559543545,122903.590844046,0.0,1.0
2006-01-03,33.25,33.5,32.7,32.7,45000,0.649289410113815,0.654171285377828,0.638549284532985,0.638549284532985,2304442.32832585,0.0,1.0
2006-01-04,33.73,33.95,33.4,33.45,23200,0.658662610620721,0.662958660853053,0.652218535272223,0.653194910325026,1188068.04482577,0.0,1.0
2006-01-05,34.45,34.5,33.68,33.8,84400,0.67272241138108,0.673698786433883,0.657686235567918,0.660029535694645,4322109.61134894,0.0,1.0
2006-01-06,34.64,35.6,34.51,35.0,12000,0.67643263658173,0.695179037595543,0.673894061444443,0.68346253696191,614517.954220228,0.0,1.0
2006-01-09,34.86,34.93,34.52,34.8,8500,0.680728686814062,0.682095611887986,0.674089336455004,0.679557036750699,435283.550905995,0.0,1.0
2006-01-10,33.95,34.46,33.9,34.46,82600,0.662958660853053,0.672917686391641,0.66198228580025,0.672917686391641,4229931.9182159,0.0,1.0
2006-01-11,34.3,34.46,34.19,34.27,5200,0.669793286222672,0.672917686391641,0.667645261106506,0.66920746119099,266291.113495432,0.0,1.0
2006-01-12,35.2,35.34,34.6,34.6,18800,0.687368037173121,0.690101887320969,0.675651536539488,0.675651536539488,962744.794945024,0.0,1.0
2006-01-13,35.87,35.89,34.62,35.15,23200,0.700451462880678,0.700842012901799,0.676042086560609,0.686391662120318,1188068.04482577,0.0,1.0
2006-01-17,34.0,34.74,33.41,34.6,53000,0.663935035905855,0.678385386687336,0.652413810282783,0.675651536539488,2714120.96447268,0.0,1.0
2006-01-18,33.56,33.75,33.4,33.75,10600,0.655342935441191,0.659053160641842,0.652218535272223,0.659053160641842,542824.192894535,0.0,1.0
2006-01-19,34.58,34.58,33.98,33.98,1400,0.675260986518367,0.675260986518367,0.663544485884734,0.663544485884734,71693.7613256933,0.0,1.0
2006-01-20,34.6,35.14,34.5,35.0,16400,0.675651536539488,0.686196387109758,0.673698786433883,0.68346253696191,839841.204100979,0.0,1.0
2006-01-23,34.3,34.6,34.2,34.6,17600,0.669793286222672,0.675651536539488,0.667840536117066,0.675651536539488,901292.999523001,0.0,1.0
2006-01-24,34.5,35.14,34.5,34.92,8000,0.673698786433883,0.686196387109758,0.673698786433883,0.681900336877426,409678.636146819,0.0,1.0
2006-01-25,34.34,34.87,34.01,34.25,4600,0.670574386264914,0.680923961824623,0.664130310916416,0.668816911169869,235565.215784421,0.0,1.0
2006-01-26,35.25,35.28,35.0,35.0,1800,0.688344412225924,0.688930237257605,0.68346253696191,0.68346253696191,92177.6931330342,0.0,1.0
2006-01-27,35.1,36.0,35.1,35.67,23600,0.685415287067516,0.702990038017965,0.685415287067516,0.696545962669467,1208551.97663311,0.0,1.0
2006-01-30,34.82,34.9,34.71,34.9,14400,0.67994758677182,0.681509786856305,0.677799561655654,0.681509786856305,737421.545064274,0.0,1.0
2006-01-31,34.75,34.8,34.4,34.8,31200,0.678580661697896,0.679557036750699,0.671746036328277,0.679557036750699,1597746.68097259,0.0,1.0
2006-02-01,34.5,34.95,34.3,34.95,215200,0.673698786433883,0.682486161909107,0.669793286222672,0.682486161909107,11020355.3123494,0.0,1.0
2006-02-02,33.65,34.4,33.32,34.4,40000,0.657100410536236,0.671746036328277,0.650656335187738,0.671746036328277,2048393.18073409,0.0,1.0
2006-02-03,33.32,33.86,33.0,33.52,20600,0.650656335187738,0.661201185758008,0.644407534849801,0.654561835398949,1054922.48807806,0.0,1.0
2006-02-06,34.34,34.49,33.9,34.13,10200,0.670574386264914,0.673503511423322,0.66198228580025,0.666473611043143,522340.261087194,0.0,1.0
2006-02-07,33.4,33.9,33.4,33.9,7800,0.652218535272223,0.66198228580025,0.652218535272223,0.66198228580025,399436.670243148,0.0,1.0
2006-02-08,34.0,34.0,33.3,33.4,17000,0.663935035905855,0.663935035905855,0.650265785166617,0.652218535272223,870567.10181199,0.0,1.0
2006-02-09,34.48,34.64,34.03,34.03,13800,0.673308236412762,0.67643263658173,0.664520860937537,0.664520860937537,706695.647353262,0.0,1.0
2006-02-10,34.8,35.2,34.49,35.05,54600,0.679557036750699,0.687368037173121,0.673503511423322,0.684438912014713,2796056.69170204,0.0,1.0
2006-02-13,34.64,35.0,34.63,34.65,18800,0.67643263658173,0.68346253696191,0.67623736157117,0.676627911592291,962744.794945025,0.0,1.0
2006-02-14,35.0,35.1,34.46,34.95,122400,0.68346253696191,0.685415287067516,0.672917686391641,0.682486161909107,6268083.13304633,0.0,1.0
2006-02-15,36.0,36.0,34.65,34.9,49000,0.702990038017965,0.702990038017965,0.676627911592291,0.681509786856305,2509281.64639926,0.0,1.0
2006-02-16,36.65,36.75,36.45,36.5,28400,0.7156829137044,0.717635663810006,0.711777413493189,0.712753788545992,1454359.15832121,0.0,1.0
2006-02-17,36.77,36.8,36.62,36.8,30400,0.718026213831127,0.718612038862808,0.715097088672718,0.718612038862808,1556778.81735791,0.0,1.0
2006-02-21,36.92,37.62,36.64,36.9,50800,0.720955338989535,0.734624589728773,0.71548763869384,0.720564788968414,2601459.3395323,0.0,1.0
2006-02-22,37.03,37.35,36.76,37.0,19600,0.723103364105701,0.729352164443638,0.717830938820566,0.722517539074019,1003712.65855971,0.0,1.0
2006-02-23,36.05,37.05,35.94,37.02,19400,0.703966413070767,0.723493914126822,0.701818387954601,0.72290808909514,993470.692656036,0.0,1.0
2006-02-24,36.25,36.4,35.7,36.25,25800,0.707871913281978,0.710801038440386,0.697131787701148,0.707871913281978,1321213.60157349,0.0,1.0
2006-02-27,36.03,36.61,36.03,36.6,6200,0.703575863049646,0.714901813662158,0.703575863049646,0.714706538651597,317500.943013785,0.0,1.0
2006-02-28,35.7,36.1,35.59,36.04,4600,0.697131787701148,0.70494278812357,0.694983762584982,0.703771138060207,235565.215784421,0.0,1.0
2006-03-01,36.65,36.8,35.7,35.7,217400,0.7156829137044,0.718612038862808,0.697131787701148,0.697131787701148,11133016.9372898,0.0,1.0
2006-03-02,37.06,37.15,36.45,36.45,44200,0.723689189137382,0.725446664232427,0.711777413493189,0.711777413493189,2263474.46471118,0.0,1.0
2006-03-03,37.45,37.45,37.0,37.0,56000,0.731304914549244,0.731304914549244,0.722517539074019,0.722517539074019,2867750.45302773,0.0,1.0
2006-03-06,36.95,37.5,36.95,37.35,19000,0.721541164021216,0.732281289602046,0.721541164021216,0.729352164443638,972986.760848695,0.0,1.0
2006-03-07,35.9,36.8,35.8,36.8,10400,0.701037287912359,0.718612038862808,0.699084537806754,0.718612038862808,532582.226990864,0.0,1.0
2006-03-08,35.59,35.74,34.86,35.65,15400,0.694983762584982,0.69791288774339,0.680728686814062,0.696155412648345,788631.374582627,0.0,1.0
2006-03-09,35.2,36.05,35.2,35.84,24500,0.687368037173121,0.703966413070767,0.687368037173121,0.699865637848996,1254640.82319963,0.0,1.0
2006-03-10,36.02,36.23,35.6,35.6,17800,0.703380588039086,0.707481363260857,0.695179037595543,0.695179037595543,911534.965426671,0.0,1.0
2006-03-13,35.9,36.78,35.82,36.27,20400,0.701037287912359,0.718221488841687,0.699475087827875,0.708262463303099,1044680.52217439,0.0,1.0
2006-03-14,36.58,36.71,35.94,35.94,13800,0.714315988630476,0.716854563767763,0.701818387954601,0.701818387954601,706695.647353263,0.0,1.0
2006-03-15,37.7,37.7,36.85,36.9,26600,0.736186789813257,0.736186789813257,0.719588413915611,0.720564788968414,1362181.46518817,0.0,1.0
2006-03-16,37.6,38.31,37.6,38.3,22200,0.734234039707652,0.748098565457451,0.734234039707652,0.74790329044689,1136858.21530742,0.0,1.0
2006-03-17,36.7,38.0,36.64,37.75,25100,0.716659288757203,0.742045040130074,0.71548763869384,0.73716316486606,1285366.72091064,0.0,1.0
2006-03-20,36.89,37.24,36.54,36.65,40800,0.720369513957853,0.727204139327472,0.713534888588234,0.7156829137044,2089361.04434878,0.0,1.0
2006-03-21,36.06,36.73,35.96,36.62,4400,0.709766080884416,0.72295363701843,0.707797788924115,0.720788515862099,223544.072157258,0.287,1.0
2006-03-22,36.23,36.38,35.99,36.06,6200,0.713112177216927,0.716064615157378,0.708388276512205,0.709766080884416,314993.919857954,0.0,1.0
2006-03-23,35.93,36.75,35.8,36.4,39800,0.707207301336025,0.72334729541049,0.704648521787634,0.716458273549438,2022057.74360429,0.0,1.0
2006-03-24,36.21,36.3,35.95,35.97,87000,0.712718518824866,0.714489981589137,0.707600959728085,0.707994618120145,4420075.97220033,0.0,1.0
2006-03-27,36.29,36.31,35.5,35.79,107500,0.714293152393107,0.714686810785167,0.698743645906732,0.704451692591604,5461588.12656937,0.0,1.0
2006-03-28,35.15,36.01,35.15,35.4,12200,0.69185462404568,0.708781934904265,0.69185462404568,0.696775353946431,619826.745526942,0.0,1.0
2006-03-29,36.45,36.62,34.9,34.9,20900,0.717442419529588,0.720788515862099,0.686933894144928,0.686933894144928,1061834.34274698,0.0,1.0
2006-03-30,37.15,37.35,36.51,37.0,12800,0.731220463251693,0.735157047172294,0.718623394705768,0.728268025311242,650310.028093841,0.0,1.0
2006-03-31,37.53,37.53,37.01,37.4,15700,0.738699972700835,0.738699972700835,0.728464854507272,0.736141193152444,797645.893833853,0.0,1.0
2006-04-03,38.6,38.67,37.58,37.58,44200,0.759760696676052,0.761138501048263,0.739684118680985,0.739684118680985,2245601.81576155,0.0,1.0
2006-04-04,39.55,40.09,39.26,39.26,64400,0.778459470298908,0.789088246884532,0.772751423614036,0.772751423614036,3271872.32884714,0.0,1.0
2006-04-05,39.13,39.86,38.62,39.68,21800,0.770192644065646,0.78456117537584,0.760154355068112,0.781018249847299,1107559.26659732,0.0,1.0
2006-04-06,39.52,39.85,39.25,39.25,26100,0.777868982710818,0.78436434617981,0.772554594418006,0.772554594418006,1326022.7916601,0.0,1.0
2006-04-07,39.35,39.53,38.74,39.53,29100,0.774522886378307,0.778065811906848,0.762516305420473,0.778065811906848,1478439.20449459,0.0,1.0
2006-04-10,38.4,39.1,38.35,39.1,25800,0.755824112755451,0.769602156477555,0.754839966775301,0.769602156477555,1310781.15037665,0.0,1.0
2006-04-11,38.4,38.8,38.25,38.65,105000,0.755824112755451,0.763697280596653,0.752871674815,0.760744842656202,5334574.44920729,0.0,1.0
2006-04-12,38.22,38.4,38.03,38.4,20700,0.75228118722691,0.755824112755451,0.748541432502338,0.755824112755451,1051673.24855801,0.0,1.0
2006-04-13,38.4,38.43,37.85,38.05,83400,0.755824112755451,0.756414600343541,0.744998506973797,0.748935090894398,4237176.27679893,0.0,1.0
2006-04-17,38.94,38.95,38.64,38.95,10500,0.766452889341074,0.766649718537105,0.760548013460172,0.766649718537105,533457.444920729,0.0,1.0
2006-04-18,39.6,39.88,38.89,38.89,36800,0.779443616279059,0.784954833767901,0.765468743360924,0.765468743360924,1869641.33076979,0.0,1.0
2006-04-19,40.36,40.55,39.85,39.85,167200,0.794402635177344,0.798142389901915,0.78436434617981,0.78436434617981,8494674.7419758,0.0,1.0
2006-04-20,40.7,40.7,40.11,40.11,13800,0.801094827842366,0.801094827842366,0.789481905276592,0.789481905276592,701115.499038673,0.0,1.0
2006-04-21,41.6,41.6,40.75,40.76,22000,0.818809455485072,0.818809455485072,0.802078973822516,0.802275803018546,1117720.36078629,0.0,1.0
2006-04-24,41.1,41.2,40.56,41.2,28100,0.808967995683568,0.810936287643869,0.798339219097945,0.810936287643869,1427633.73354976,0.0,1.0
2006-04-25,41.1,41.25,40.83,41.01,60300,0.808967995683568,0.811920433624019,0.803653607390757,0.807196532919298,3063569.89797333,0.0,1.0
2006-04-26,41.52,41.54,41.04,41.3,40400,0.817234821916831,0.817628480308891,0.807787020507388,0.81290457960417,2052541.02617119,0.0,1.0
2006-04-27,40.8,41.42,40.73,41.42,174800,0.803063119802666,0.815266529956531,0.801685315430456,0.815266529956531,8880796.32115653,0.0,1.0
2006-04-28,40.95,40.97,40.71,40.9,112200,0.806015557743118,0.806409216135178,0.801291657038396,0.805031411762967,5700373.84001008,0.0,1.0
2006-05-01,41.1,41.56,40.81,41.08,15600,0.808967995683568,0.818022138700952,0.803259948998697,0.808574337291508,792565.34673937,0.0,1.0
2006-05-02,41.95,41.95,40.85,41.08,10200,0.825698477346124,0.825698477346124,0.804047265782817,0.808574337291508,518215.80363728,0.0,1.0
2006-05-03,41.66,42.05,41.5,42.05,29100,0.819990430661252,0.827666769306425,0.816841163524771,0.827666769306425,1478439.20449459,0.0,1.0
2006-05-04,42.22,42.75,41.85,41.85,12500,0.831012865638936,0.841444813028529,0.823730185385823,0.823730185385823,635068.386810392,0.0,1.0
2006-05-05,42.56,42.77,42.55,42.55,22600,0.837705058303958,0.841838471420589,0.837508229107928,0.837508229107928,1148203.64335319,0.0,1.0
2006-05-08,42.75,43.05,42.52,42.56,22800,0.841444813028529,0.847349688909431,0.836917741519838,0.837705058303958,1158364.73754216,0.0,1.0
2006-05-09,43.84,43.85,42.83,43.0,110700,0.862899195395806,0.863096024591836,0.84301944659677,0.846365542929281,5624165.63359283,0.0,1.0
2006-05-10,43.6,43.8,43.37,43.8,23200,0.858175294691085,0.862111878611686,0.853648223182393,0.862111878611686,1178686.92592009,0.0,1.0
2006-05-11,41.67,44.0,41.65,43.73,19500,0.820187259857282,0.866048462532287,0.819793601465222,0.860734074239476,990706.683424212,0.0,1.0
2006-05-12,40.6,41.67,40.0,41.67,19600,0.799126535882065,0.820187259857282,0.787316784120261,0.820187259857282,995787.230518695,0.0,1.0
2006-05-15,39.07,40.3,38.8,40.3,20600,0.769011668889465,0.793221660001163,0.763697280596653,0.793221660001163,1046592.70146353,0.0,1.0
2006-05-16,39.88,40.38,39.5,40.38,27000,0.784954833767901,0.794796293569404,0.777475324318758,0.794796293569404,1371747.71551045,0.0,1.0
2006-05-17,37.0,39.29,36.84,39.29,98600,0.728268025311242,0.773341911202127,0.725118758174761,0.773341911202127,5009419.43516037,0.0,1.0
2006-05-18,37.35,38.6,36.75,37.4,164900,0.735157047172294,0.759760696676052,0.72334729541049,0.736141193152444,8377822.15880269,0.0,1.0
2006-05-19,37.2,37.96,36.77,37.69,64300,0.732204609231843,0.747163628130128,0.72374095380255,0.741849239837316,3266791.78175266,0.0,1.0
2006-05-22,35.54,35.8,34.3,35.5,16700,0.699530962690852,0.704648521787634,0.675124142383124,0.698743645906732,848451.364778684,0.0,1.0
2006-05-23,35.32,37.2,35.32,35.75,22200,0.695200720378191,0.732204609231843,0.695200720378191,0.703664375807484,1127881.45497526,0.0,1.0
2006-05-24,34.16,35.19,33.38,34.92,34500,0.672368533638703,0.6926419408298,0.657015856348358,0.687327552536988,1752788.74759668,0.0,1.0
2006-05-25,36.2,36.2,34.89,34.95,43300,0.712521689628836,0.712521689628836,0.686737064948898,0.687918040125078,2199876.8919112,0.0,1.0
2006-05-26,37.23,37.55,36.97,37.25,15300,0.732795096819933,0.739093631092895,0.727677537723151,0.733188755211993,777323.70545592,0.0,1.0
2006-05-30,35.18,36.0,34.49,36.0,13900,0.69244511163377,0.708585105708235,0.678863897107695,0.708585105708235,706196.046133156,0.0,1.0
2006-05-31,35.97,36.15,35.52,35.62,69600,0.707994618120145,0.711537543648686,0.699137304298792,0.701105596259093,3536060.77776026,0.0,1.0
2006-06-01,37.42,37.42,35.95,36.5,141700,0.741652410641286,0.741652410641286,0.712517481628921,0.723418305409058,7149459.6712969,0.26,1.0
2006-06-02,37.5,38.4,37.32,38.14,17400,0.743237985009306,0.761075696649529,0.739670442681261,0.755922579953465,877915.301909428,0.0,1.0
2006-06-05,36.98,37.9,36.97,37.25,16500,0.732931751617177,0.751165856849405,0.732733554821174,0.738283065109244,832505.889741699,0.0,1.0
2006-06-06,36.25,36.85,35.6,36.85,22500,0.718463385508996,0.730355193269145,0.705580593768835,0.730355193269145,1135235.30419323,0.0,1.0
2006-06-07,36.2,36.85,35.8,36.2,16000,0.717472401528983,0.730355193269145,0.709544529688884,0.717472401528983,807278.438537406,0.0,1.0
2006-06-08,35.15,36.0,34.74,36.0,50000,0.696661737948723,0.713508465608934,0.688535669312621,0.713508465608934,2522745.12042939,0.0,1.0
2006-06-09,35.1,35.55,35.07,35.47,12600,0.69567075396871,0.704589609788822,0.695076163580703,0.703004035420802,635731.770348207,0.0,1.0
2006-06-12,33.6,35.04,33.57,35.04,14100,0.665941234568338,0.694481573192695,0.665346644180331,0.694481573192695,711414.123961089,0.0,1.0
2006-06-13,31.59,33.64,31.59,33.6,14300,0.626103678571839,0.666734021752348,0.626103678571839,0.665941234568338,721505.104442806,0.0,1.0
2006-06-14,31.79,32.7,31.76,32.25,96200,0.630067614491889,0.648103522928115,0.629473024103882,0.639184667108003,4853761.61170615,0.0,1.0
2006-06-15,33.63,33.85,31.85,31.85,12800,0.666535824956346,0.6708961544684,0.631256795267904,0.631256795267904,645822.750829924,0.0,1.0
2006-06-16,33.27,33.59,32.35,33.57,66400,0.659400740300256,0.665743037772336,0.641166635068028,0.665346644180331,3350205.51993023,0.0,1.0
2006-06-19,33.4,33.95,33.4,33.4,5900,0.661977298648288,0.672878122428425,0.661977298648288,0.661977298648288,297683.924210668,0.0,1.0
2006-06-20,33.6,33.7,33.2,33.2,6900,0.665941234568338,0.667923202528363,0.658013362728239,0.658013362728239,348138.826619256,0.0,1.0
2006-06-21,34.19,34.35,33.2,33.2,34400,0.677634845532485,0.680805994268524,0.658013362728239,0.658013362728239,1735648.64285542,0.0,1.0
2006-06-22,34.3,34.59,33.88,34.0,10500,0.679815010288512,0.685562717372584,0.671490744856408,0.673869106408437,529776.475290172,0.0,1.0
2006-06-23,34.33,34.5,33.75,33.95,17800,0.680409600676519,0.683778946208561,0.668914186508375,0.672878122428425,898097.262872864,0.0,1.0
2006-06-26,33.84,34.37,33.7,34.37,8100,0.670697957672398,0.681202387860529,0.667923202528363,0.681202387860529,408684.709509561,0.0,1.0
2006-06-27,33.24,33.95,33.08,33.85,26800,0.658806149912249,0.672878122428425,0.655635001176209,0.6708961544684,1352191.38455015,0.0,1.0
2006-06-28,33.22,33.57,32.65,33.4,61600,0.658409756320244,0.665346644180331,0.647112538948102,0.661977298648288,3108021.98836901,0.0,1.0
2006-06-29,35.6,35.6,33.4,33.5,42000,0.705580593768835,0.705580593768835,0.661977298648288,0.663959266608313,2119105.90116069,0.0,1.0
2006-06-30,36.6,36.6,35.94,36.15,27200,0.725400273369083,0.725400273369083,0.712319284832919,0.716481417548971,1372373.34551359,0.0,1.0
2006-07-03,38.5,38.5,37.0,37.0,17800,0.763057664609554,0.763057664609554,0.733328145209182,0.733328145209182,898097.262872864,0.0,1.0
2006-07-05,36.45,37.7,36.45,37.7,72200,0.722427321429045,0.747201920929356,0.722427321429045,0.747201920929356,3642843.95390004,0.0,1.0
2006-07-06,37.1,37.22,36.75,37.07,124400,0.735310113169207,0.737688474721236,0.72837322530912,0.734715522781199,6276589.85962832,0.0,1.0
2006-07-07,36.57,37.25,36.57,37.25,11400,0.724805682981075,0.738283065109244,0.724805682981075,0.738283065109244,575185.887457901,0.0,1.0
2006-07-10,36.62,37.1,36.55,36.76,28200,0.725796666961088,0.735310113169207,0.72440928938907,0.728571422105122,1422828.24792218,0.0,1.0
2006-07-11,36.81,36.86,36.3,36.55,106300,0.729562406085135,0.730553390065147,0.719454369489008,0.72440928938907,5363356.12603289,0.0,1.0
2006-07-12,36.25,36.94,36.25,36.81,11000,0.718463385508996,0.732138964433167,0.718463385508996,0.729562406085135,555003.926494466,0.0,1.0
2006-07-13,35.46,35.96,35.17,35.95,17900,0.7028058386248,0.712715678424924,0.697058131540728,0.712517481628921,903142.753113722,0.0,1.0
2006-07-14,35.0,35.62,34.6,35.62,9800,0.693688786008686,0.705976987360839,0.685760914168586,0.705976987360839,494458.04360416,0.0,1.0
2006-07-17,34.95,34.95,34.27,34.85,19900,0.692697802028673,0.692697802028673,0.679220419900504,0.690715834068648,1004052.5579309,0.0,1.0
2006-07-18,35.07,35.6,34.49,35.28,70800,0.695076163580703,0.705580593768835,0.683580749412559,0.699238296296755,3572207.09052802,0.0,1.0
2006-07-19,36.41,36.45,35.09,35.19,41200,0.721634534245035,0.722427321429045,0.695472557172708,0.697454525132733,2078741.97923382,0.0,1.0
2006-07-20,35.96,36.56,35.8,36.55,5200,0.712715678424924,0.724607486185073,0.709544529688884,0.72440928938907,262365.492524657,0.0,1.0
2006-07-21,35.54,35.9,35.4,35.9,5700,0.70439141299282,0.711526497648909,0.701616657848785,0.711526497648909,287592.94372895,0.0,1.0
2006-07-24,36.44,36.59,35.78,35.78,15800,0.722229124633043,0.72520207657308,0.709148136096879,0.709148136096879,797187.458055688,0.0,1.0
2006-07-25,36.3,36.51,36.0,36.3,35400,0.719454369489008,0.72361650220506,0.713508465608934,0.719454369489008,1786103.54526401,0.0,1.0
2006-07-26,36.12,36.37,35.9,36.2,47400,0.715886827160963,0.720841747061025,0.711526497648909,0.717472401528983,2391562.37416707,0.0,1.0
2006-07-27,35.8,36.6,35.8,36.5,28300,0.709544529688884,0.725400273369083,0.709544529688884,0.723418305409058,1427873.73816304,0.0,1.0
2006-07-28,36.0,36.31,35.9,36.01,142100,0.713508465608934,0.719652566285011,0.711526497648909,0.713706662404936,7169641.63226033,0.0,1.0
2006-07-31,35.4,36.0,35.36,35.86,140000,0.701616657848785,0.713508465608934,0.700823870664775,0.710733710464899,7063686.33720229,0.0,1.0
2006-08-01,35.29,35.5,35.07,35.4,21500,0.699436493092757,0.70359862580881,0.695076163580703,0.701616657848785,1084780.40178464,0.0,1.0
2006-08-02,35.9,36.19,35.83,35.83,233800,0.711526497648909,0.717274204732981,0.710139120076892,0.710139120076892,11796356.1831278,0.0,1.0
2006-08-03,35.98,36.01,35.61,35.7,291600,0.713112072016929,0.713706662404936,0.705778790564837,0.707562561728859,14712649.5423442,0.0,1.0
2006-08-04,36.0,36.3,35.8,35.98,150600,0.713508465608934,0.719454369489008,0.709544529688884,0.713112072016929,7598508.30273332,0.0,1.0
2006-08-07,35.36,35.93,35.24,35.84,26100,0.700823870664775,0.712121088036916,0.698445509112745,0.710337316872894,1316872.95286414,0.0,1.0
2006-08-08,35.77,35.85,35.16,35.16,73500,0.708949939300877,0.710535513668897,0.696859934744725,0.696859934744725,3708435.3270312,0.0,1.0
2006-08-09,36.3,36.54,36.19,36.25,62400,0.719454369489008,0.724211092593068,0.717274204732981,0.718463385508996,3148385.91029588,0.0,1.0
2006-08-10,36.14,36.28,36.05,36.2,80100,0.716283220752968,0.719057975897003,0.714499449588946,0.717472401528983,4041437.68292789,0.0,1.0
2006-08-11,36.7,36.7,36.1,36.14,24900,0.727382241329107,0.727382241329107,0.715490433568959,0.716283220752968,1256327.06997384,0.0,1.0
2006-08-14,36.35,36.81,36.35,36.65,32900,0.720445353469021,0.729562406085135,0.720445353469021,0.726391257349095,1659966.28924254,0.0,1.0
2006-08-15,37.1,37.19,36.65,36.65,19700,0.735310113169207,0.737093884333229,0.726391257349095,0.726391257349095,993961.57744918,0.0,1.0
2006-08-16,37.38,37.4,36.81,37.19,46300,0.740859623457276,0.741256017049281,0.729562406085135,0.737093884333229,2336061.98151762,0.0,1.0
2006-08-17,38.0,38.4,37.58,37.58,25800,0.75314782480943,0.761075696649529,0.744823559377326,0.744823559377326,1301736.48214157,0.0,1.0
2006-08-18,38.2,38.68,37.6,38.0,37800,0.75711176072948,0.766625206937599,0.745219952969331,0.75314782480943,1907195.31104462,0.0,1.0
2006-08-21,38.58,38.59,38.0,38.0,4000,0.764643238977574,0.764841435773577,0.75314782480943,0.75314782480943,201819.609634351,0.0,1.0
2006-08-22,38.35,38.36,38.19,38.36,4300,0.760084712669517,0.760282909465519,0.756913563933477,0.760282909465519,216956.080356928,0.0,1.0
2006-08-23,37.58,38.29,37.52,38.29,11600,0.744823559377326,0.758895531893502,0.743634378601311,0.758895531893502,585276.867939619,0.0,1.0
2006-08-24,37.88,37.97,37.23,37.5,12900,0.7507694632574,0.752553234421423,0.737886671517239,0.743237985009306,650868.241070783,0.0,1.0
2006-08-25,38.07,38.3,37.7,37.8,13000,0.754535202381447,0.759093728689504,0.747201920929356,0.74918388888938,655913.731311642,0.0,1.0
2006-08-28,38.5,38.77,38.07,38.07,18400,0.763057664609554,0.768408978101621,0.754535202381447,0.754535202381447,928370.204318016,0.0,1.0
2006-08-29,39.56,39.56,38.51,38.51,11700,0.784066524985817,0.784066524985817,0.763255861405557,0.763255861405557,590322.358180478,0.0,1.0
2006-08-30,39.35,39.5,39.17,39.5,30200,0.779904392269765,0.782877344209802,0.77633684994172,0.782877344209802,1523738.05273935,0.0,1.0
2006-08-31,39.2,39.6,39.19,39.5,56200,0.776931440329728,0.784859312169827,0.776733243533725,0.782877344209802,2835565.51536264,0.0,1.0
2006-09-01,39.99,40.26,39.43,39.43,58000,0.792588987213924,0.797940300705991,0.781489966637785,0.781489966637785,2926384.33969809,0.0,1.0
2006-09-05,40.03,40.19,39.66,39.8,36700,0.793381774397934,0.796552923133973,0.786048492945842,0.788823248089877,1851694.91839517,0.0,1.0
2006-09-06,38.94,40.05,38.94,39.87,16700,0.771778323633663,0.793778167989939,0.771778323633663,0.790210625661894,842596.870223417,0.0,1.0
2006-09-07,38.5,38.88,38.18,38.88,4600,0.763057664609554,0.770589142857648,0.756715367137475,0.770589142857648,232092.551079504,0.0,1.0
2006-09-08,39.4,39.5,38.7,38.7,23900,0.780895376249777,0.782877344209802,0.767021600529604,0.767021600529604,1205872.16756525,0.0,1.0
2006-09-11,38.74,39.2,38.74,39.2,5000,0.767814387713614,0.776931440329728,0.767814387713614,0.776931440329728,252274.512042939,0.0,1.0
2006-09-12,39.15,39.15,38.83,38.87,7100,0.775940456349715,0.775940456349715,0.769598158877636,0.770390946061646,358229.807100974,0.0,1.0
2006-09-13,39.55,39.73,38.8,39.05,33100,0.783868328189815,0.787435870517859,0.769003568489628,0.773958488389691,1670057.26972426,0.0,1.0
2006-09-14,39.84,39.84,39.45,39.8,30900,0.789616035273887,0.789616035273887,0.78188636022979,0.788823248089877,1559056.48442536,0.0,1.0
2006-09-15,39.8,40.09,39.7,39.94,6000,0.788823248089877,0.794570955173949,0.786841280129852,0.791598003233911,302729.414451527,0.0,1.0
2006-09-18,40.24,40.5,39.81,39.81,19300,0.797543907113986,0.80269702381005,0.789021444885879,0.789021444885879,973779.616485745,0.0,1.0
2006-09-19,39.6,40.19,39.4,40.19,15900,0.784859312169827,0.796552923133973,0.780895376249777,0.796552923133973,802232.948296547,0.0,1.0
2006-09-20,39.25,40.1,39.01,39.68,69600,0.77792242430974,0.794769151969951,0.773165701205681,0.786444886537847,3511661.20763771,0.0,1.0
2006-09-21,37.75,39.25,37.75,39.25,88000,0.748192904909368,0.77792242430974,0.748192904909368,0.77792242430974,4440031.41195573,0.0,1.0
2006-09-22,38.3,38.48,37.75,37.75,27300,0.759093728689504,0.762661271017549,0.748192904909368,0.748192904909368,1377418.83575445,0.0,1.0
2006-09-25,39.19,39.19,38.0,38.36,12200,0.776733243533725,0.776733243533725,0.75314782480943,0.760282909465519,615549.809384772,0.0,1.0
2006-09-26,40.06,40.06,38.97,38.97,62500,0.793976364785941,0.793976364785941,0.772372914021671,0.772372914021671,3153431.40053674,0.0,1.0
2006-09-27,40.08,40.11,39.69,39.88,22100,0.799882629306815,0.800481343849709,0.792099340249189,0.795891199020853,1107372.46634249,0.278,1.0
2006-09-28,40.5,40.5,39.92,40.18,7700,0.808264632907336,0.808264632907336,0.796689485078045,0.801878344449796,385826.605920232,0.0,1.0
2006-09-29,40.12,40.41,39.86,40.28,15200,0.800680915364008,0.806468489278653,0.795492055992257,0.803874059592777,761631.741556822,0.0,1.0
2006-10-02,40.66,40.83,40.27,40.27,6900,0.811457777136105,0.814850492879173,0.803674488078479,0.803674488078479,345740.724785663,0.0,1.0
2006-10-03,40.7,40.88,40.44,40.67,10600,0.812256063193298,0.815848350450664,0.807067203821547,0.811657348650404,531137.925033047,0.0,1.0
2006-10-04,40.97,41.11,40.46,40.68,8500,0.817644494079347,0.82043849527952,0.807466346850143,0.811856920164702,425912.487054802,0.0,1.0
2006-10-05,41.24,41.24,40.97,41.11,2000,0.823032924965396,0.823032924965396,0.817644494079347,0.82043849527952,100214.702836424,0.0,1.0
2006-10-06,40.87,41.19,40.73,41.1,9700,0.815648778936366,0.822035067393905,0.812854777736192,0.820238923765222,486041.308756656,0.0,1.0
2006-10-09,41.5,41.57,40.81,40.88,8400,0.828221784337146,0.829618784937233,0.814451349850577,0.815848350450664,420901.751912981,0.0,1.0
2006-10-10,41.53,41.85,41.19,41.58,30200,0.828820498880041,0.83520678733758,0.822035067393905,0.829818356451531,1513242.01283,0.0,1.0
2006-10-11,41.3,41.58,41.23,41.57,14500,0.824230354051184,0.829818356451531,0.822833353451098,0.829618784937233,726556.595564074,0.0,1.0
2006-10-12,41.95,41.95,41.45,41.45,4400,0.837202502480561,0.837202502480561,0.827223926765656,0.827223926765656,220472.346240133,0.0,1.0
2006-10-13,41.93,41.93,41.68,41.85,3500,0.836803359451965,0.836803359451965,0.831814071594512,0.83520678733758,175375.729963742,0.0,1.0
2006-10-16,41.77,42.0,41.68,41.93,7000,0.833610215223195,0.838200360052052,0.831814071594512,0.836803359451965,350751.459927484,0.0,1.0
2006-10-17,41.27,41.61,41.0,41.61,8600,0.82363163950829,0.830417070994426,0.818243208622241,0.830417070994426,430923.222196623,0.0,1.0
2006-10-18,41.43,41.8,41.06,41.5,16100,0.82682478373706,0.83420892976609,0.81944063770803,0.828221784337146,806728.357833213,0.0,1.0
2006-10-19,40.82,41.13,40.71,41.13,13500,0.814650921364875,0.820837638308117,0.812455634707596,0.820837638308117,676449.244145862,0.0,1.0
2006-10-20,39.8,40.86,39.6,40.86,13500,0.794294626906468,0.815449207422068,0.790303196620506,0.815449207422068,676449.244145862,0.0,1.0
2006-10-23,40.38,40.38,39.75,39.8,11400,0.805869774735758,0.805869774735758,0.793296769334978,0.794294626906468,571223.806167617,0.0,1.0
2006-10-24,39.83,40.2,39.83,40.2,2900,0.794893341449363,0.802277487478393,0.794893341449363,0.802277487478393,145311.319112815,0.0,1.0
2006-10-25,39.4,39.73,38.85,39.73,8400,0.786311766334544,0.792897626306381,0.775335333048148,0.792897626306381,420901.751912981,0.0,1.0
2006-10-26,39.4,39.59,39.23,39.4,7800,0.786311766334544,0.790103625106208,0.782919050591476,0.786311766334544,390837.341062054,0.0,1.0
2006-10-27,38.81,39.21,38.8,39.2,9100,0.774537046990956,0.78251990756288,0.774337475476657,0.782320336048582,455976.897905729,0.0,1.0
2006-10-30,38.55,38.81,38.44,38.81,3100,0.769348187619205,0.774537046990956,0.767152900961926,0.774537046990956,155332.789396457,0.0,1.0
2006-10-31,39.37,39.47,38.99,38.99,49300,0.78571305179165,0.787708766934631,0.778129334248322,0.778129334248322,2470292.42491785,0.0,1.0
2006-11-01,40.07,40.07,39.69,39.75,9500,0.799683057792517,0.799683057792517,0.792099340249189,0.793296769334978,476019.838473014,0.0,1.0
2006-11-02,39.44,40.11,39.3,40.11,5500,0.787110052391736,0.800481343849709,0.784316051191563,0.800481343849709,275590.432800166,0.0,1.0
2006-11-03,39.5,40.05,39.39,40.05,4900,0.788307481477525,0.799283914763921,0.786112194820246,0.799283914763921,245526.021949239,0.0,1.0
2006-11-06,39.7,39.9,39.55,39.55,2100,0.792298911763487,0.796290342049449,0.789305339049015,0.789305339049015,105225.437978245,0.0,1.0
2006-11-07,40.56,40.65,39.95,39.95,25000,0.809462061993124,0.811258205621807,0.79728819962094,0.79728819962094,1252683.7854553,0.0,1.0
2006-11-08,40.9,40.9,40.32,40.62,40200,0.81624749347926,0.81624749347926,0.80467234564997,0.810659491078913,2014315.52701212,0.0,1.0
2006-11-09,40.65,41.58,40.65,41.1,16800,0.811258205621807,0.829818356451531,0.811258205621807,0.820238923765222,841803.503825962,0.0,1.0
2006-11-10,41.4,41.6,40.66,41.04,22300,0.826226069194165,0.830217499480128,0.811457777136105,0.819041494679434,1117393.93662613,0.0,1.0
2006-11-13,41.05,41.1,40.82,40.95,6200,0.819241066193732,0.820238923765222,0.814650921364875,0.817245351050751,310665.578792914,0.0,1.0
2006-11-14,41.91,41.93,41.47,41.5,4900,0.836404216423369,0.836803359451965,0.827623069794252,0.828221784337146,245526.021949239,0.0,1.0
2006-11-15,42.1,42.31,41.9,41.91,5000,0.840196075195033,0.844387076995293,0.836204644909071,0.836404216423369,250536.75709106,0.0,1.0
2006-11-16,42.38,42.58,42.18,42.22,17900,0.84578407759538,0.849775507881342,0.841792647309418,0.84259093336661,896921.590385995,0.0,1.0
2006-11-17,41.9,42.12,41.65,41.9,61200,0.836204644909071,0.840595218223629,0.831215357051618,0.836204644909071,3066569.90679457,0.0,1.0
2006-11-20,41.47,42.1,41.47,41.78,6000,0.827623069794252,0.840196075195033,0.827623069794252,0.833809786737494,300644.108509272,0.0,1.0
2006-11-21,41.42,42.0,41.23,41.7,258100,0.826625212222762,0.838200360052052,0.822833353451098,0.832213214623109,12932707.4010405,0.0,1.0
2006-11-22,41.47,41.6,41.36,41.54,35000,0.827623069794252,0.830217499480128,0.825427783136973,0.829020070394339,1753757.29963742,0.0,1.0
2006-11-24,41.36,41.69,41.36,41.51,32100,0.825427783136973,0.83201364310881,0.825427783136973,0.828421355851444,1608445.98052461,0.0,1.0
2006-11-27,40.68,41.4,40.56,41.4,13100,0.811856920164702,0.826226069194165,0.809462061993124,0.826226069194165,656406.303578577,0.0,1.0
2006-11-28,40.69,40.85,40.24,40.69,4800,0.812056491679,0.81524963590777,0.803075773535585,0.812056491679,240515.286807418,0.0,1.0
2006-11-29,41.53,41.58,40.87,40.89,14500,0.828820498880041,0.829818356451531,0.815648778936366,0.816047921964962,726556.595564074,0.0,1.0
2006-11-30,41.5,41.73,41.18,41.38,13500,0.828221784337146,0.832811929166003,0.821835495879607,0.825826926165569,676449.244145863,0.0,1.0
2006-12-01,41.31,41.5,41.1,41.49,8300,0.824429925565482,0.828221784337146,0.820238923765222,0.828022212822848,415891.01677116,0.0,1.0
2006-12-04,41.51,41.9,41.44,41.44,42700,0.828421355851444,0.836204644909071,0.827024355251358,0.827024355251358,2139583.90555765,0.0,1.0
2006-12-05,42.28,42.5,41.94,41.94,6500,0.843788362452399,0.848178935766957,0.837002930966263,0.837002930966263,325697.784218378,0.0,1.0
2006-12-06,42.16,42.6,42.16,42.3,5300,0.841393504280821,0.850174650909938,0.841393504280821,0.844187505480995,265568.962516524,0.0,1.0
2006-12-07,42.5,42.64,42.35,42.35,5800,0.848178935766957,0.850972936967131,0.845185363052486,0.845185363052486,290622.63822563,0.0,1.0
2006-12-08,42.43,42.66,42.37,42.39,16300,0.846781935166871,0.851372079995727,0.845584506081082,0.845983649109678,816749.828116855,0.0,1.0
2006-12-11,43.09,43.2,42.69,42.69,10000,0.859953655110546,0.862148941767825,0.851970794538621,0.851970794538621,501073.51418212,0.0,1.0
2006-12-12,42.99,43.25,42.89,43.1,4400,0.857957939967565,0.863146799339315,0.855962224824583,0.860153226624844,220472.346240133,0.0,1.0
2006-12-13,43.15,43.55,43.05,43.26,9300,0.861151084196334,0.869133944768258,0.859155369053353,0.863346370853613,465998.368189372,0.0,1.0
2006-12-14,43.79,43.79,43.31,43.35,3700,0.873923661111413,0.873923661111413,0.864344228425104,0.865142514482296,185397.200247384,0.0,1.0
2006-12-15,43.12,43.92,43.12,43.82,13100,0.86055236965344,0.876518090797289,0.86055236965344,0.874522375654307,656406.303578577,0.0,1.0
2006-12-18,43.3,43.89,43.0,43.57,15600,0.864144656910806,0.875919376254394,0.858157511481863,0.869533087796855,781674.682124107,0.0,1.0
2006-12-19,43.55,43.55,43.12,43.29,15300,0.869133944768258,0.869133944768258,0.86055236965344,0.863945085396508,766642.476698644,0.0,1.0
2006-12-20,43.23,43.55,43.07,43.31,12900,0.869592959251144,0.876029918468363,0.866374479642535,0.871202199055449,641296.590625847,0.343,1.0
2006-12-21,43.01,43.23,42.84,43.2,59500,0.865167549789306,0.869592959251144,0.861747915205159,0.86898949432453,2957918.38311922,0.0,1.0
2006-12-22,43.5,43.57,42.95,43.25,15900,0.875024143590672,0.876432228419439,0.863960619936078,0.86999526920222,790435.332631859,0.0,1.0
2006-12-26,43.17,43.52,43.17,43.3,10300,0.868386029397916,0.875426453541749,0.868386029397916,0.871001044079911,512043.014220638,0.0,1.0
2006-12-27,43.54,43.71,43.47,43.5,5700,0.875828763492825,0.879248398076972,0.874420678664058,0.875024143590672,283363.609811421,0.0,1.0
2006-12-28,44.06,44.06,43.74,43.77,9000,0.886288822220805,0.886288822220805,0.879851863003587,0.880455327930201,447416.226018033,0.0,1.0
2006-12-29,43.9,43.93,43.67,43.9,2300,0.883070342612196,0.88367380753881,0.87844377817482,0.883070342612196,114339.702204608,0.0,1.0
2007-01-03,43.65,44.15,43.65,44.03,13500,0.878041468223744,0.888099217000648,0.878041468223744,0.885685357294191,671124.339027049,0.0,1.0
2007-01-04,43.73,43.93,43.5,43.81,11000,0.879650708028048,0.88367380753881,0.875024143590672,0.881259947832353,546842.05402204,0.0,1.0
2007-01-05,42.73,43.98,42.73,43.74,7700,0.85953521047424,0.8846795824165,0.85953521047424,0.879851863003587,382789.437815428,0.0,1.0
2007-01-08,43.27,43.68,41.32,42.98,23000,0.870397579153297,0.878644933150358,0.83117235892337,0.864564084862692,1143397.02204608,0.0,1.0
2007-01-09,42.85,43.37,41.37,43.27,17400,0.861949070180697,0.872409128908677,0.83217813380106,0.870397579153297,865004.703634863,0.0,1.0
2007-01-10,42.67,43.13,42.44,42.85,114000,0.858328280621011,0.867581409495763,0.853701716183635,0.861949070180697,5667272.19622842,0.0,1.0
2007-01-11,43.82,43.89,42.92,42.92,34700,0.881461102807891,0.882869187636658,0.863357155009464,0.863357155009464,1725038.11586953,0.0,1.0
2007-01-12,44.98,44.99,43.81,44.07,15300,0.904795079970309,0.904996234945847,0.881259947832353,0.886489977196343,760607.584230656,0.0,1.0
2007-01-16,44.81,44.98,44.51,44.73,3100,0.901375445386162,0.904795079970309,0.895340796120019,0.899766205581857,154110.033406211,0.0,1.0
2007-01-17,45.2,45.66,44.7,44.7,37300,0.909220489432147,0.918473618306899,0.899162740655243,0.899162740655243,1854291.69227474,0.0,1.0
2007-01-18,45.38,45.74,45.1,45.45,31800,0.912841278991833,0.920082858111204,0.907208939676766,0.914249363820599,1580870.66526372,0.0,1.0
2007-01-19,45.23,45.31,44.6,45.16,5700,0.909823954358761,0.911433194163066,0.897151190899862,0.908415869529995,283363.609811421,0.0,1.0
2007-01-22,45.54,45.68,45.25,45.48,12900,0.916059758600442,0.918875928257975,0.910226264309837,0.914852828747213,641296.590625847,0.0,1.0
2007-01-23,46.08,46.12,45.2,45.32,31000,0.926922127279499,0.927726747181651,0.909220489432147,0.911634349138604,1541100.33406211,0.0,1.0
2007-01-24,46.54,46.54,45.98,46.03,4700,0.93617525615425,0.93617525615425,0.924910577524118,0.925916352401808,233650.695809417,0.0,1.0
2007-01-25,45.42,46.32,45.0,46.32,2200,0.913645898893985,0.931749846692413,0.905197389921385,0.931749846692413,109368.410804408,0.0,1.0
2007-01-26,45.24,45.88,45.1,45.88,7200,0.910025109334299,0.922899027768737,0.907208939676766,0.922899027768737,357932.980814426,0.0,1.0
2007-01-29,44.49,45.33,44.23,45.3,21400,0.894938486168943,0.911835504114142,0.889708456804953,0.911232039187528,1063856.35964288,0.0,1.0
2007-01-30,45.22,45.38,44.59,44.59,6500,0.909622799383223,0.912841278991833,0.896950035924324,0.896950035924324,323133.941013024,0.0,1.0
2007-01-31,45.85,45.85,45.12,45.16,10100,0.922295562842123,0.922295562842123,0.907611249627842,0.908415869529995,502100.431420237,0.0,1.0
2007-02-01,46.69,46.69,45.94,46.2,10700,0.939192580787322,0.939192580787322,0.924105957621965,0.929335986985956,531928.179821439,0.0,1.0
2007-02-02,46.32,46.49,46.1,46.49,10700,0.931749846692413,0.93516948127656,0.927324437230575,0.93516948127656,531928.179821439,0.0,1.0
2007-02-05,46.47,46.78,46.06,46.46,16600,0.934767171325484,0.941002975567165,0.926519817328422,0.934566016349946,825234.372433261,0.0,1.0
2007-02-06,46.49,46.69,46.34,46.6,12500,0.93516948127656,0.939192580787322,0.932152156643489,0.937382186007479,621411.425025046,0.0,1.0
2007-02-07,46.35,46.7,45.85,46.64,33600,0.932353311619027,0.93939373576286,0.922295562842123,0.938186805909631,1670353.91046732,0.0,1.0
2007-02-08,45.71,46.1,44.5,45.9,14400,0.919479393184589,0.927324437230575,0.895139641144481,0.923301337719813,715865.961628853,0.0,1.0
2007-02-09,45.78,46.04,45.57,45.74,16200,0.920887478013356,0.926117507377346,0.916663223527056,0.920082858111204,805349.206832459,0.0,1.0
2007-02-12,45.67,46.12,45.67,46.0,3500,0.918674773282437,0.927726747181651,0.918674773282437,0.925312887475194,173995.199007013,0.0,1.0
2007-02-13,46.31,46.49,45.85,45.97,21700,0.931548691716875,0.93516948127656,0.922295562842123,0.92470942254858,1078770.23384348,0.0,1.0
2007-02-14,47.51,47.51,46.46,46.46,10500,0.955687288781445,0.955687288781445,0.934566016349946,0.934566016349946,521985.597021038,0.0,1.0
2007-02-15,48.45,48.45,47.94,47.94,5400,0.974595856482025,0.974595856482025,0.964336952729582,0.964336952729582,268449.73561082,0.0,1.0
2007-02-16,49.2,49.76,48.86,49.27,55800,0.989682479647381,1.00094715827751,0.982843210479086,0.991090564476148,2773980.6013118,0.0,1.0
2007-02-20,47.5,48.95,47.35,48.95,29000,0.955486133805907,0.984653605258929,0.952468809172835,0.984653605258929,1441674.50605811,0.0,1.0
2007-02-21,48.35,49.17,47.7,47.7,20800,0.972584306726644,0.989079014720767,0.959509233316668,0.959509233316668,1034028.61124168,0.0,1.0
2007-02-22,48.88,49.64,48.88,49.12,65700,0.983245520430163,0.998533298571057,0.983245520430163,0.988073239843076,3266138.44993164,0.0,1.0
2007-02-23,49.33,49.33,48.98,49.3,4100,0.992297494329376,0.992297494329376,0.985257070185543,0.991694029402762,203822.947408215,0.0,1.0
2007-02-26,48.78,49.41,48.21,49.41,6300,0.981233970674782,0.993906734133681,0.969768137069111,0.993906734133681,313191.358212623,0.0,1.0
2007-02-27,45.94,47.26,45.49,47.08,32000,0.924105957621965,0.950658414392993,0.915053983722752,0.947037624833307,1590813.24806412,0.0,1.0
2007-02-28,45.98,46.5,45.39,46.0,25900,0.924910577524118,0.935370636252098,0.913042433967371,0.925312887475194,1287564.47265189,0.0,1.0
2007-03-01,46.6,47.01,44.13,44.13,192900,0.937382186007479,0.94562954000454,0.887696907049572,0.887696907049572,9589621.1109865,0.0,1.0
2007-03-02,46.4,47.63,46.38,47.0,79300,0.933359086496717,0.958101148487902,0.932956776545641,0.945428385029002,3942234.08035889,0.0,1.0
2007-03-05,45.88,46.3,45.6,46.0,7500,0.922899027768737,0.931347536741336,0.91726668845367,0.925312887475194,372846.855015027,0.0,1.0
2007-03-06,48.43,48.7,46.9,47.3,26600,0.974193546530949,0.979624730870477,0.943416835273622,0.951463034295145,1322363.5124533,0.0,1.0
2007-03-07,48.0,48.67,48.0,48.49,14900,0.965543882582811,0.979021265943863,0.965543882582811,0.975400476384177,740722.418629854,0.0,1.0
2007-03-08,48.43,49.2,48.34,49.15,25300,0.974193546530949,0.989682479647381,0.972383151751106,0.988676704769691,1257736.72425069,0.0,1.0
2007-03-09,49.31,49.37,48.85,49.07,11700,0.9918951843783,0.993102114231529,0.982642055503548,0.987067464965386,581641.093823443,0.0,1.0
2007-03-12,49.5,49.8,48.71,49.05,13600,0.995717128913524,1.00175177817967,0.979825885846015,0.98666515501431,676095.63042725,0.0,1.0
2007-03-13,48.67,49.23,48.67,49.1,24500,0.979021265943863,0.990285944573995,0.979021265943863,0.987670929892,1217966.39304909,0.0,1.0
2007-03-14,49.2,49.36,48.67,48.67,17700,0.989682479647381,0.992900959255991,0.979021265943863,0.979021265943863,879918.577835465,0.0,1.0
2007-03-15,49.23,49.6,49.18,49.21,11400,0.990285944573995,0.997728678668905,0.989280169696305,0.989883634622919,566727.219622842,0.0,1.0
2007-03-16,48.61,49.53,48.5,49.53,15700,0.977814336090634,0.996320593840138,0.975601631359715,0.996320593840138,780492.749831458,0.0,1.0
2007-03-19,49.36,49.36,48.61,49.0,7000,0.992900959255991,0.992900959255991,0.977814336090634,0.98565938013662,347990.398014026,0.0,1.0
2007-03-20,49.76,49.76,49.09,49.09,3500,1.00094715827751,1.00094715827751,0.987469774916462,0.987469774916462,173995.199007013,0.0,1.0
2007-03-21,51.11,51.35,49.71,49.9,4300,1.02810307997516,1.03293079938807,0.999941383399824,1.00376332793505,213765.530208615,0.0,1.0
2007-03-22,50.86,50.9,50.45,50.8,10000,1.0280829644776,1.02889152363173,1.01979523314776,1.02687012574641,494707.156497273,0.249,1.0
2007-03-23,50.94,51.07,50.5,50.5,26700,1.02970008278586,1.03232790003679,1.02080593209042,1.02080593209042,1320868.10784772,0.0,1.0
2007-03-26,51.21,51.21,50.57,51.0,8900,1.03515785707625,1.03515785707625,1.02222091061015,1.03091292151706,440289.369282571,0.0,1.0
2007-03-27,50.99,51.13,50.79,51.13,11900,1.03071078172853,1.03354073876799,1.02666798595787,1.03354073876799,588701.516231752,0.0,1.0
2007-03-28,50.61,50.8,50.06,50.3,28600,1.02302946976428,1.02687012574641,1.01191178139498,1.01676313631977,1414862.4675822,0.0,1.0
2007-03-29,51.75,51.8,51.01,51.01,46900,1.04607340565702,1.04708410459968,1.03111506130559,1.03111506130559,2320176.5639722,0.0,1.0
2007-03-30,52.15,52.55,51.39,51.75,22100,1.05415899719833,1.06224458873964,1.03879637326984,1.04607340565702,1093302.81585897,0.0,1.0
2007-04-02,52.44,52.48,52.25,52.25,3200,1.06002105106578,1.06082961021991,1.05618039508366,1.05618039508366,158306.290079127,0.0,1.0
2007-04-03,53.83,53.95,52.75,52.75,55100,1.08811848167183,1.09054415913422,1.06628738451029,1.06628738451029,2725836.43229997,0.0,1.0
2007-04-04,53.6,54.39,53.19,53.43,98600,1.08346926653558,1.09943830982967,1.07518153520573,1.08003289013052,4877812.56306309,0.0,1.0
2007-04-05,54.19,54.2,53.6,53.9,16100,1.09539551405901,1.09559765384754,1.08346926653558,1.08953346019156,796478.521960607,0.0,1.0
2007-04-09,54.84,54.93,54.22,54.59,101900,1.10853460031364,1.11035385841043,1.09600193342461,1.10348110560032,5041065.92470719,0.0,1.0
2007-04-10,54.41,54.6,54.09,54.43,26900,1.09984258940673,1.10368324538885,1.09337411617368,1.1002468689838,1330762.25097766,0.0,1.0
2007-04-11,54.14,54.95,54.14,54.41,12000,1.09438481511635,1.1107581379875,1.09438481511635,1.09984258940673,593648.587796724,0.0,1.0
2007-04-12,54.54,54.54,53.75,53.75,6300,1.10247040665766,1.10247040665766,1.08650136336357,1.08650136336357,311665.50859328,0.0,1.0
2007-04-13,55.02,55.3,54.8,54.94,4900,1.11217311650723,1.11783303058615,1.10772604115951,1.11055599819897,242406.506683663,0.0,1.0
2007-04-16,55.86,56.24,55.7,56.0,10100,1.12915285874398,1.13683417070823,1.12591862212746,1.13198281578344,499654.228062245,0.0,1.0
2007-04-17,55.71,56.1,55.5,56.0,7800,1.12612076191599,1.13400421366877,1.1218758263568,1.13198281578344,385871.582067872,0.0,1.0
2007-04-18,55.85,55.85,55.18,55.19,8700,1.12895071895545,1.12895071895545,1.11540735312375,1.11560949291229,430395.226152626,0.0,1.0
2007-04-19,56.11,56.12,55.05,55.65,18100,1.1342063534573,1.13440849324583,1.11277953587283,1.12490792318479,895419.953260061,0.0,1.0
2007-04-20,57.19,57.71,56.6,56.91,13200,1.15603745061884,1.16654871962254,1.1441112030954,1.15037753653992,653013.446576397,0.0,1.0
2007-04-23,56.94,57.59,56.62,57.59,7300,1.15098395590552,1.16412304216015,1.14451548267247,1.16412304216015,361136.224243008,0.0,1.0
2007-04-24,57.6,57.74,56.8,57.33,16900,1.16432518194868,1.16715513898814,1.14815399886606,1.1588674076583,836055.094480389,0.0,1.0
2007-04-25,57.99,58.01,57.0,58.0,14000,1.17220863370146,1.17261291327852,1.15219679463671,1.17241077348999,692590.019096179,0.0,1.0
2007-04-26,57.59,58.08,57.2,57.59,8600,1.16412304216015,1.17402789179825,1.15623959040737,1.16412304216015,425448.154587653,0.0,1.0
2007-04-27,57.76,58.08,56.85,57.6,26600,1.1675594185652,1.17402789179825,1.14916469780872,1.16432518194868,1315921.03628275,0.0,1.0
2007-04-30,57.12,57.73,57.12,57.6,5700,1.15462247209911,1.16695299919961,1.15462247209911,1.16432518194868,281983.079203444,0.0,1.0
2007-05-01,57.3,57.51,56.74,57.12,1700,1.1582609882927,1.16250592385189,1.14694116013486,1.15462247209911,84100.216604536,0.0,1.0
2007-05-02,58.08,58.15,57.35,57.39,4000,1.17402789179825,1.17544287031798,1.15927168723536,1.16008024638949,197882.862598909,0.0,1.0
2007-05-03,59.9,59.98,58.69,58.69,22600,1.21081733331121,1.21243445161948,1.18635841889875,1.18635841889875,1118038.17368384,0.0,1.0
2007-05-04,59.49,59.9,58.86,59.65,2800,1.20252960198137,1.21081733331121,1.18979479530381,1.2057638385979,138518.003819236,0.0,1.0
2007-05-07,59.03,59.7,58.95,59.67,7900,1.19323117170886,1.20677453754056,1.1916140534006,1.20616811817496,390818.653632846,0.0,1.0
2007-05-08,59.4,59.49,58.49,58.86,4400,1.20071034388458,1.20252960198137,1.1823156231281,1.18979479530381,217671.148858799,0.0,1.0
2007-05-09,60.9,61.18,59.74,59.79,6900,1.23103131216449,1.23669122624341,1.20758309669469,1.20859379563735,341347.937983117,0.0,1.0
2007-05-10,59.38,60.49,59.01,60.0,20400,1.20030606430751,1.22274358083465,1.1928268921318,1.21283873119654,1009202.59925443,0.0,1.0
2007-05-11,59.46,60.19,58.9,59.78,17600,1.20192318261577,1.21667938717866,1.19060335445794,1.20839165584882,870684.5954352,0.0,1.0
2007-05-14,59.75,60.13,59.0,59.0,5200,1.20778523648322,1.21546654844747,1.19262475234327,1.19262475234327,257247.721378582,0.0,1.0
2007-05-15,61.13,61.13,60.15,60.15,2300,1.23568052730074,1.23568052730074,1.21587082802453,1.21587082802453,113782.645994373,0.0,1.0
2007-05-16,63.65,63.65,61.34,61.34,18000,1.286619754011,1.286619754011,1.23992546285993,1.23992546285993,890472.881695088,0.0,1.0
2007-05-17,65.0,65.0,62.75,63.1,7600,1.31390862546292,1.31390862546292,1.26842717304305,1.2755020656417,375977.438937927,0.0,1.0
2007-05-18,66.15,66.32,64.7,65.0,40900,1.33715470114419,1.34059107754924,1.30784443180694,1.31390862546292,2023352.27007384,0.0,1.0
2007-05-21,67.86,68.0,66.51,67.3,24300,1.37172060498329,1.37455056202275,1.34443173353137,1.36040077682545,1202138.39028837,0.0,1.0
2007-05-22,66.94,67.68,66.75,66.75,6400,1.35312374443828,1.3680820887897,1.34928308845615,1.34928308845615,316612.580158253,0.0,1.0
2007-05-23,66.39,67.78,66.21,66.8,15900,1.34200605606897,1.37010348667503,1.33836753987538,1.35029378739882,786584.378830664,0.0,1.0
2007-05-24,64.32,65.99,64.21,65.66,28200,1.30016311984269,1.33392046452766,1.29793958216883,1.32724985150608,1395074.18132231,0.0,1.0
2007-05-25,64.58,65.76,63.96,64.8,25800,1.30541875434454,1.32927124939141,1.29288608745551,1.30986582969226,1276344.46376297,0.0,1.0
2007-05-29,65.71,66.64,65.35,66.5,4300,1.32826055044875,1.34705955078229,1.32098351806157,1.34422959374283,212724.077293826,0.0,1.0
2007-05-30,66.0,66.5,65.26,66.48,1700,1.3341226043162,1.34422959374283,1.31916425996477,1.34382531416577,84100.2166045359,0.0,1.0
2007-05-31,66.8,68.0,66.74,66.98,5000,1.35029378739882,1.37455056202275,1.34908094866762,1.35393230359241,247353.578248635,0.0,1.0
2007-06-01,70.25,70.25,68.5,69.0,11900,1.42003201444262,1.42003201444262,1.38465755144939,1.39476454087602,588701.516231752,0.0,1.0
2007-06-04,70.25,70.71,69.72,70.25,4400,1.42003201444262,1.42933044471512,1.40931860565038,1.42003201444262,217671.148858799,0.0,1.0
2007-06-05,69.2,69.77,68.7,69.65,7000,1.39961589580081,1.41114452384426,1.38950306418375,1.40871744425616,346094.954661003,0.04,1.0
2007-06-06,69.2,69.29,67.92,68.88,32200,1.39961589580081,1.40143620549188,1.37372704686114,1.39314368356589,1592036.79144061,0.0,1.0
2007-06-07,66.38,69.02,65.04,68.49,8700,1.3425795254806,1.39597527641867,1.31547713674689,1.38525567490459,430146.586507247,0.0,1.0
2007-06-08,68.13,68.57,66.4,66.4,12900,1.37797443614031,1.38687372796332,1.34298403874529,1.34298403874529,637803.559303846,0.0,1.0
2007-06-11,69.51,70.7,68.0,68.8,56700,1.40588585140339,1.42995439065198,1.37534509991987,1.39152563050716,2803369.13275411,0.0,1.0
2007-06-12,69.25,70.4,68.55,70.09,24000,1.40062717896252,1.42388669168175,1.38646921469863,1.41761673607917,1186611.27312343,0.0,1.0
2007-06-13,70.6,71.2,69.93,70.0,71400,1.42793182432857,1.44006722226904,1.41438062996171,1.4157964263881,3530168.53754223,0.0,1.0
2007-06-14,72.45,72.5,71.55,72.5,27300,1.46534930131169,1.46636058447339,1.44714620440098,1.46636058447339,1349770.32317791,0.0,1.0
2007-06-15,73.97,74.75,73.67,74.0,24100,1.49609230942754,1.51186832675015,1.49002461045731,1.49669907932456,1191555.48676145,0.0,1.0
2007-06-18,74.59,75.0,73.6,74.94,26500,1.50863222063269,1.51692474255868,1.48860881403092,1.51571120276463,1310216.6140738,0.0,1.0
2007-06-19,74.14,74.54,73.01,74.46,136700,1.49953067217734,1.50762093747099,1.47667567272279,1.50600288441226,6758740.04316559,0.0,1.0
2007-06-20,71.15,73.92,71.0,73.3,24400,1.43905593910733,1.49508102626584,1.43602208962222,1.48254111506068,1206388.1276755,0.0,1.0
2007-06-21,71.0,72.2,70.33,71.71,30100,1.43602208962222,1.46029288550316,1.42247089525536,1.45038231051844,1488208.30504231,0.0,1.0
2007-06-22,69.59,70.49,68.85,70.07,44800,1.4106995592531,1.42894398522419,1.39569858678799,1.42042991977102,2209990.0574511,0.158,1.0
2007-06-25,68.05,69.7,67.82,69.0,31200,1.37948131925814,1.41292943353846,1.3748188548433,1.39873932444984,1539100.21858201,0.0,1.0
2007-06-26,67.4,68.95,67.05,68.7,40100,1.36630478939013,1.39772574522922,1.35920973484582,1.39265784912614,1978138.42195957,0.0,1.0
2007-06-27,67.84,68.29,66.5,66.56,46000,1.37522428653155,1.38434649951709,1.34806036341905,1.34927665848379,2269186.21970425,0.0,1.0
2007-06-28,69.33,69.69,67.8,68.49,37000,1.4054289473059,1.41272671769434,1.37441342315506,1.38840081639956,1825215.00280559,0.0,1.0
2007-06-29,70.2,70.34,69.11,69.19,58200,1.42306522574462,1.42590324756234,1.40096919873519,1.40259092548818,2871013.86927798,0.0,1.0
2007-07-02,70.0,71.31,69.65,70.94,64700,1.41901090886215,1.44556668444229,1.41191585431784,1.43806619820973,3191659.74814924,0.0,1.0
2007-07-03,70.3,70.5,69.75,70.25,10000,1.42509238418585,1.42914670106831,1.41394301275908,1.42407880496523,493301.352109619,0.0,1.0
2007-07-05,71.95,72.4,70.5,70.5,10600,1.45854049846617,1.46766271145171,1.42914670106831,1.42914670106831,522899.433236197,0.0,1.0
2007-07-06,73.09,73.15,72.13,72.13,5200,1.48165010469621,1.48286639976095,1.46218938366039,1.46218938366039,256516.703097002,0.0,1.0
2007-07-09,73.14,73.7,72.03,72.03,7100,1.48266368391683,1.49401577118773,1.46016222521916,1.46016222521916,350243.959997829,0.0,1.0
2007-07-10,73.15,73.39,72.11,72.35,8000,1.48286639976095,1.48773158001991,1.46178395197214,1.4666491322311,394641.081687696,0.0,1.0
2007-07-11,73.8,73.98,72.83,73.0,5800,1.49604292962896,1.49969181482317,1.47637949274901,1.4798256620991,286114.784223578,0.0,1.0
2007-07-12,74.68,74.73,74.1,74.1,1800,1.5138819239118,1.51489550313241,1.50212440495265,1.50212440495265,88794.2433797312,0.0,1.0
2007-07-13,74.8,75.02,73.56,73.92,17100,1.51631451404127,1.52077426261198,1.49117774937,1.49847551975844,843545.31210745,0.0,1.0
2007-07-16,74.0,74.67,73.5,74.02,23900,1.50009724651142,1.51367920806767,1.48996145430526,1.50050267819967,1178990.23154199,0.0,1.0
2007-07-17,74.66,75.19,73.69,74.65,45600,1.51347649222355,1.52422043196208,1.4938130553436,1.51327377637943,2249454.16561986,0.0,1.0
2007-07-18,74.4,74.93,73.08,73.7,23800,1.50820588027635,1.51894982001487,1.48144738885209,1.49401577118773,1174057.21802089,0.0,1.0
2007-07-19,75.04,75.5,74.66,75.46,23500,1.52117969430023,1.5305046231299,1.51347649222355,1.5296937597534,1159258.1774576,0.0,1.0
2007-07-20,74.67,75.43,73.65,74.18,11600,1.51367920806767,1.52908561222103,1.49300219196711,1.50374613170564,572229.568447159,0.0,1.0
2007-07-23,76.62,76.75,75.0,75.0,6900,1.55320879767169,1.55584410364529,1.52036883092374,1.52036883092374,340377.932955637,0.0,1.0
2007-07-24,73.88,76.5,73.88,76.5,15500,1.49766465638194,1.55077620754221,1.49766465638194,1.55077620754221,764617.09576991,0.0,1.0
2007-07-25,74.04,75.5,73.0,73.0,14500,1.50090810988791,1.5305046231299,1.4798256620991,1.4798256620991,715286.960558949,0.0,1.0
2007-07-26,70.58,72.68,68.05,72.68,13400,1.4307684278213,1.47333875508716,1.37948131925814,1.47333875508716,661023.811826888,0.0,1.0
2007-07-27,70.13,72.05,70.05,71.08,158900,1.42164621483576,1.4605676569074,1.42002448808277,1.44090422002746,7838558.48502182,0.0,1.0
2007-07-30,71.85,71.99,69.06,70.97,25400,1.45651334002494,1.45935136184266,1.39995561951458,1.4386743457421,1252985.43435843,0.0,1.0
2007-07-31,70.05,72.35,69.32,71.85,44100,1.42002448808277,1.4666491322311,1.40522623146178,1.45651334002494,2175458.96280342,0.0,1.0
2007-08-01,69.0,69.0,66.53,69.0,27300,1.39873932444984,1.39873932444984,1.34866851095142,1.39873932444984,1346712.69125926,0.0,1.0
2007-08-02,68.7,70.11,67.52,68.03,38400,1.39265784912614,1.42124078314751,1.36873737951961,1.37907588756989,1894277.19210094,0.0,1.0
2007-08-03,65.63,69.39,65.25,68.45,19700,1.33042408498033,1.40664524237064,1.32272088290365,1.38758995302306,971803.66365595,0.0,1.0
2007-08-06,66.66,67.22,65.34,66.0,37500,1.35130381692502,1.36265590419591,1.32454532550076,1.33792457121289,1849880.07041107,0.0,1.0
2007-08-07,67.25,68.22,66.51,66.51,21200,1.36326405172828,1.38292748860823,1.34826307926317,1.34826307926317,1045798.8664724,0.0,1.0
2007-08-08,70.36,70.86,68.9,68.9,35000,1.42630867925059,1.43644447145675,1.39671216600861,1.39671216600861,1726554.73238366,0.0,1.0
2007-08-09,67.25,69.8,65.6,68.99,30500,1.36326405172828,1.41495659197969,1.32981593744796,1.39853660860571,1504569.12393434,0.0,1.0
2007-08-10,67.0,67.0,63.92,65.0,6600,1.35819615562521,1.35819615562521,1.29575967563527,1.31765298680057,325578.892392347,0.0,1.0
2007-08-13,66.6,68.74,66.33,68.41,7200,1.35008752186028,1.39346871250264,1.34461419406895,1.38677908964657,355176.973518925,0.0,1.0
2007-08-14,63.0,66.45,63.0,65.55,18200,1.27710981797594,1.34704678419843,1.27710981797594,1.32880235822735,897808.460839506,0.0,1.0
2007-08-15,59.78,64.15,59.78,62.0,38800,1.21183531616828,1.3004221400501,1.21183531616828,1.25683823356362,1914009.24618532,0.0,1.0
2007-08-16,57.0,57.0,52.23,56.5,32900,1.15548031150204,1.15548031150204,1.05878485385529,1.14534451929588,1622961.44844065,0.0,1.0
2007-08-17,56.92,61.34,55.3,60.0,65200,1.15385858474906,1.24345898785149,1.1210186180011,1.21629506473899,3216324.8157547,0.0,1.0
2007-08-20,58.75,58.75,57.01,57.67,48400,1.19095558422359,1.19095558422359,1.15568302734616,1.16906227305829,2387578.54421056,0.0,1.0
2007-08-21,58.89,59.6,57.43,57.55,95500,1.19379360604132,1.20818643097406,1.16419709279934,1.16662968292881,4711027.91264685,0.0,1.0
2007-08-22,61.85,61.85,60.56,60.56,28000,1.25379749590178,1.25379749590178,1.22764715200989,1.22764715200989,1381243.78590693,0.0,1.0
2007-08-23,61.96,63.0,60.5,62.99,24100,1.25602737018713,1.27710981797594,1.22643085694515,1.27690710213182,1188856.25858418,0.0,1.0
2007-08-24,64.3,64.3,62.0,62.88,8500,1.30346287771195,1.30346287771195,1.25683823356362,1.27467722784646,419306.149293176,0.0,1.0
2007-08-27,64.54,65.63,63.38,63.38,3800,1.30832805797091,1.33042408498033,1.28481302005262,1.28481302005262,187454.513801655,0.0,1.0
2007-08-28,61.7,64.0,61.07,64.0,5200,1.25075675823993,1.29738140238826,1.23798566006017,1.29738140238826,256516.703097001,0.0,1.0
2007-08-29,64.79,64.96,62.5,62.84,8700,1.31339595407399,1.31684212342408,1.26697402576978,1.27386636446997,429172.176335367,0.0,1.0
2007-08-30,66.08,67.23,64.25,64.25,3600,1.33954629796587,1.36285862004004,1.30244929849133,1.30244929849133,177588.486759463,0.0,1.0
2007-08-31,67.6,68.69,66.5,66.5,2700,1.37035910627259,1.39245513328202,1.34806036341905,1.34806036341905,133191.365069598,0.0,1.0
2007-09-04,68.08,69.01,65.71,66.0,62300,1.38008946679051,1.39894204029396,1.33204581173332,1.33792457121289,3073267.42364292,0.0,1.0
2007-09-05,67.0,68.02,66.09,66.09,10400,1.35819615562521,1.37887317172577,1.33974901381,1.33974901381,513033.406194002,0.0,1.0
2007-09-06,67.02,67.81,66.75,66.75,1100,1.35860158731345,1.37461613899918,1.35312825952213,1.35312825952213,54263.1487320581,0.0,1.0
2007-09-07,65.74,66.0,65.11,65.11,3400,1.33265395926569,1.33792457121289,1.31988286108593,1.31988286108593,167722.45971727,0.0,1.0
2007-09-10,65.02,65.62,63.9,65.62,12900,1.31805841848882,1.33022136913621,1.29535424394702,1.33022136913621,636358.744221408,0.0,1.0
2007-09-11,66.46,67.3,65.2,66.0,11500,1.34724950004255,1.3642776309489,1.32170730368304,1.33792457121289,567296.554926063,0.0,1.0
2007-09-12,68.0,68.0,65.7,66.76,2400,1.37846774003752,1.37846774003752,1.33184309588919,1.35333097536625,118392.324506309,0.0,1.0
2007-09-13,68.16,69.23,67.8,67.8,4700,1.38171119354349,1.40340178886467,1.37441342315506,1.37441342315506,231851.635491521,0.0,1.0
2007-09-14,68.0,69.0,67.0,67.0,3300,1.37846774003752,1.39873932444984,1.35819615562521,1.35819615562521,162789.446196174,0.0,1.0
2007-09-17,66.99,67.28,66.43,66.65,4900,1.35799343978108,1.36387219926065,1.34664135251018,1.35110110108089,241717.662533714,0.0,1.0
2007-09-18,67.12,67.85,66.0,67.85,81800,1.36062874575468,1.37542700237567,1.33792457121289,1.37542700237567,4035205.06025669,0.0,1.0
2007-09-19,69.02,70.02,68.41,68.41,21700,1.39914475613808,1.4194163405504,1.38677908964657,1.38677908964657,1070463.93407788,0.0,1.0
2007-09-20,68.31,70.22,67.3,69.96,38900,1.38475193120534,1.42347065743286,1.3642776309489,1.41820004548566,1918942.25970642,0.0,1.0
2007-09-21,70.0,70.28,69.0,69.0,43300,1.41901090886215,1.4246869524976,1.39873932444984,1.39873932444984,2135994.85463466,0.0,1.0
2007-09-24,68.7,69.49,68.13,69.49,7200,1.39265784912614,1.40867240081187,1.38110304601112,1.40867240081187,355176.973518926,0.0,1.0
2007-09-25,68.37,68.47,67.5,68.0,33000,1.38596822627008,1.38799538471131,1.36833194783136,1.37846774003752,1627894.46196174,0.0,1.0
2007-09-26,68.4,69.43,68.24,69.0,14400,1.39065096226932,1.41159205132104,1.38739797756226,1.40284965492081,708272.619603055,0.201,1.0
2007-09-27,70.25,70.5,68.3,68.77,20600,1.42826359794474,1.43334638654952,1.38861784682741,1.39817348940441,1013223.33082103,0.0,1.0
2007-09-28,70.79,70.79,69.5,70.0,6300,1.43924242133107,1.43924242133107,1.41301523213038,1.42318080933995,309869.271076336,0.0,1.0
2007-10-01,74.1,75.0,70.69,71.31,4300,1.50653854245843,1.52483658143566,1.43720930588916,1.44981462162903,211498.073909245,0.0,1.0
2007-10-02,75.38,75.74,73.45,73.96,3500,1.53256242011494,1.53988163570583,1.49332329208599,1.50369218083975,172149.595042408,0.0,1.0
2007-10-03,75.03,75.47,74.51,74.99,2600,1.52544651606824,1.53439222401266,1.51487431577028,1.52463326989147,127882.556317218,0.0,1.0
2007-10-04,74.49,74.96,74.49,74.93,2900,1.5144676926819,1.5240233352589,1.5144676926819,1.52341340062632,142638.235892281,0.0,1.0
2007-10-05,76.88,77.86,76.0,76.0,6200,1.56305915174365,1.58298368307441,1.5451677358548,1.5451677358548,304950.711217981,0.0,1.0
2007-10-08,77.0,77.64,76.25,77.17,2100,1.56549889027395,1.5785108291022,1.55025052445959,1.5689551865252,103289.757025445,0.0,1.0
2007-10-09,78.0,78.02,77.0,77.73,4000,1.58583004469309,1.58623666778147,1.56549889027395,1.58034063299992,196742.394334181,0.0,1.0
2007-10-10,76.6,77.62,76.12,77.62,6200,1.55736642850629,1.57810420601381,1.5476074743851,1.57810420601381,304950.711217981,0.0,1.0
2007-10-11,76.5,78.98,76.5,77.7,8600,1.55533331306438,1.60575457602385,1.55533331306438,1.57973069836735,422996.147818489,0.0,1.0
2007-10-12,78.5,79.5,77.0,77.0,14100,1.59599562190266,1.6163267763218,1.56549889027395,1.56549889027395,693516.940027989,0.0,1.0
2007-10-15,75.61,78.53,75.09,78.53,20000,1.53723858563134,1.59660555653523,1.52666638533338,1.59660555653523,983711.971670906,0.0,1.0
2007-10-16,74.89,75.5,74.2,75.0,2600,1.52260015444956,1.53500215864523,1.50857165790035,1.52483658143566,127882.556317218,0.0,1.0
2007-10-17,75.54,76.0,74.75,76.0,3700,1.535815404822,1.5451677358548,1.51975379283088,1.5451677358548,181986.714759118,0.0,1.0
2007-10-18,78.82,79.0,76.0,76.0,1300,1.60250159131679,1.60616119911223,1.5451677358548,1.5451677358548,63941.2781586087,0.0,1.0
2007-10-19,75.95,77.0,75.0,77.0,4800,1.54415117813385,1.56549889027395,1.52483658143566,1.56549889027395,236090.873201017,0.0,1.0
2007-10-22,75.77,75.99,73.55,75.55,3300,1.5404915703384,1.54496442431061,1.49535640752791,1.53601871636619,162312.4753257,0.0,1.0
2007-10-23,77.3,78.84,77.0,77.0,9500,1.57159823659969,1.60290821440517,1.56549889027395,1.56549889027395,467263.18654368,0.0,1.0
2007-10-24,76.55,76.55,74.14,76.25,7900,1.55634987078533,1.55634987078533,1.5073517886352,1.55025052445959,388566.228810009,0.0,1.0
2007-10-25,76.0,76.5,75.5,75.68,3300,1.5451677358548,1.55533331306438,1.53500215864523,1.53866176644068,162312.4753257,0.0,1.0
2007-10-26,76.96,77.56,76.96,77.43,600,1.56468564409718,1.57688433674867,1.56468564409718,1.57424128667418,29511.3591501272,0.0,1.0
2007-10-29,78.25,79.45,77.91,78.0,10100,1.59091283329787,1.61531021860084,1.58400024079537,1.58583004469309,496774.545693809,0.0,1.0
2007-10-30,78.94,79.3,78.1,78.25,12400,1.60494132984708,1.61226054543797,1.587863160135,1.59091283329787,609901.422435963,0.0,1.0
2007-10-31,80.0,80.7,78.97,79.0,7700,1.62649235353137,1.64072416162477,1.60555126447966,1.60616119911223,378729.1090933,0.0,1.0
2007-11-01,78.99,79.97,78.8,79.3,7600,1.60595788756804,1.6258824188988,1.6020949682284,1.61226054543797,373810.549234944,0.0,1.0
2007-11-02,80.0,80.0,78.9,79.0,10800,1.62649235353137,1.62649235353137,1.60412808367032,1.60616119911223,531204.46470229,0.0,1.0
2007-11-05,79.5,79.79,77.95,79.0,14100,1.6163267763218,1.62222281110335,1.58481348697213,1.60616119911223,693516.94002799,0.0,1.0
2007-11-06,80.0,81.23,80.0,80.43,900,1.62649235353137,1.65149967346692,1.62649235353137,1.6352347499316,44267.0387251909,0.0,1.0
2007-11-07,77.76,79.79,77.76,79.55,8300,1.58095056763249,1.62222281110335,1.58095056763249,1.61734333404276,408240.468243427,0.0,1.0
2007-11-08,73.7,77.38,70.71,77.38,11400,1.49840608069078,1.57322472895322,1.43761592897754,1.57322472895322,560715.823852416,0.0,1.0
2007-11-09,73.0,74.0,71.11,73.0,23800,1.48417427259738,1.50450542701652,1.4457483907452,1.48417427259738,1170617.24628838,0.0,1.0
2007-11-12,69.46,73.28,69.46,72.51,10000,1.41220198595361,1.48986699583474,1.41220198595361,1.474212006932,491855.985835455,0.0,1.0
2007-11-13,72.27,73.0,71.45,71.45,19800,1.4693325298714,1.48417427259738,1.45266098324771,1.45266098324771,973874.8519542,0.0,1.0
2007-11-14,74.0,76.0,73.68,74.0,17900,1.50450542701652,1.5451677358548,1.49799945760239,1.50450542701652,880422.214645461,0.0,1.0
2007-11-15,73.0,74.85,72.46,73.5,13000,1.48417427259738,1.52178690827279,1.47319544921104,1.49433984980695,639412.781586088,0.0,1.0
2007-11-16,73.12,74.0,72.5,74.0,16100,1.48661401112767,1.50450542701652,1.47400869538781,1.50450542701652,791888.137195082,0.0,1.0
2007-11-19,70.5,73.09,70.01,73.09,24700,1.43334638654952,1.4860040764951,1.42338412088414,1.4860040764951,1214884.28501357,0.0,1.0
2007-11-20,71.0,71.9,69.5,71.33,6000,1.44351196375909,1.46181000273632,1.41301523213038,1.45022124471741,295113.591501273,0.0,1.0
2007-11-21,68.1,68.13,67.0,67.85,7300,1.38455161594358,1.38516155057616,1.36218734608252,1.3794688273388,359054.869659881,0.0,1.0
2007-11-23,67.51,68.42,67.51,68.2,24200,1.37255623483629,1.39105758535771,1.37255623483629,1.3865847313855,1190291.48572179,0.0,1.0
2007-11-26,64.64,67.5,64.37,67.5,4600,1.31420582165335,1.3723529232921,1.30871640996018,1.3723529232921,226253.753484308,0.0,1.0
2007-11-27,68.5,68.75,64.69,64.8,27300,1.39268407771124,1.39776686631602,1.31522237937431,1.31745880636041,1342766.84133079,0.0,1.0
2007-11-28,70.8,71.0,68.7,68.88,50300,1.43944573287527,1.44351196375909,1.39675030859507,1.40040991639051,2474035.60875232,0.0,1.0
2007-11-29,70.35,72.0,69.63,70.48,13800,1.43029671338665,1.46384311817824,1.41565828220487,1.43293976346114,678761.260452926,0.0,1.0
2007-11-30,71.25,72.35,71.09,71.35,10400,1.44859475236388,1.47095902222494,1.44534176765682,1.45062786780579,511530.225268871,0.0,1.0
2007-12-03,73.88,74.01,71.44,71.44,3600,1.50206568848622,1.50470873856071,1.45245767170352,1.45245767170352,177068.154900764,0.0,1.0
2007-12-04,71.25,72.32,71.0,72.3,6800,1.44859475236388,1.47034908759236,1.44351196375909,1.46994246450398,334462.070368108,0.0,1.0
2007-12-05,71.89,72.58,71.0,72.0,5800,1.46160669119213,1.47563518774134,1.44351196375909,1.46384311817824,285276.471784563,0.0,1.0
2007-12-06,73.09,73.1,71.96,72.19,4700,1.4860040764951,1.48620738803929,1.46302987200147,1.46770603751787,231172.313342663,0.0,1.0
2007-12-07,72.75,73.0,72.14,72.62,900,1.47909148399259,1.48417427259738,1.46668947979692,1.4764484339181,44267.0387251909,0.0,1.0
2007-12-10,73.5,76.0,73.0,73.23,24200,1.49433984980695,1.5451677358548,1.48417427259738,1.48885043811378,1190291.4857218,0.0,1.0
2007-12-11,70.0,73.75,69.79,73.5,9400,1.42816194217264,1.50467061764618,1.42387745634612,1.49957003928127,460732.064459717,0.245,1.0
2007-12-12,71.4,73.04,71.0,72.71,3200,1.45672518101609,1.49018497508985,1.44856425563225,1.48345221164818,156844.958113947,0.0,1.0
2007-12-13,70.23,70.79,70.23,70.63,2700,1.43285447426835,1.44427976980573,1.43285447426835,1.44101539965219,132337.933408642,0.0,1.0
2007-12-14,69.09,69.8,68.57,68.83,9400,1.4095958369244,1.42408147948072,1.3989866339254,1.4042912354249,460732.064459716,0.0,1.0
2007-12-17,66.54,68.11,66.25,68.11,3100,1.35756993760239,1.38960156973398,1.35165326669911,1.38960156973398,151943.553172886,0.0,1.0
2007-12-18,67.58,68.25,67.0,68.05,5600,1.37878834360039,1.39245789361833,1.36695500179381,1.3883774309264,274478.676699405,0.0,1.0
2007-12-19,67.0,68.31,67.0,68.31,5600,1.36695500179381,1.3936820324259,1.36695500179381,1.3936820324259,274478.676699407,0.0,1.0
2007-12-20,67.49,68.66,67.49,67.95,800,1.37695213538902,1.40082284213676,1.37695213538902,1.38633719958044,39211.2395284866,0.0,1.0
2007-12-21,68.9,69.0,67.85,68.18,2700,1.40571939736707,1.40775962871303,1.38429696823448,1.39102973167615,132337.933408642,0.0,1.0
2007-12-24,69.55,70.0,68.01,69.0,700,1.41898090111582,1.42816194217264,1.38756133838802,1.40775962871303,34309.8345874257,0.0,1.0
2007-12-26,69.79,69.79,68.95,69.0,1000,1.42387745634612,1.42387745634612,1.40673951304005,1.40775962871303,49014.0494106083,0.0,1.0
2007-12-27,69.27,69.99,68.81,69.29,3100,1.41326825334713,1.42795791903804,1.40388318915571,1.41367629961632,151943.553172885,0.0,1.0
2007-12-28,68.0,69.5,68.0,69.05,1800,1.38735731525342,1.41796078544284,1.38735731525342,1.40877974438601,88225.2889390949,0.0,1.0
2007-12-31,68.0,68.42,67.44,68.29,1900,1.38735731525342,1.39592628690646,1.37593201971604,1.39327398615671,93126.6938801558,0.0,1.0
2008-01-02,69.99,70.4,68.75,69.0,6800,1.42795791903804,1.43632286755648,1.40265905034813,1.40775962871303,333295.535992137,0.0,1.0
2008-01-03,70.99,70.99,69.76,70.06,5300,1.44836023249765,1.44836023249765,1.42326538694234,1.42938608098022,259774.461876224,0.0,1.0
2008-01-04,68.25,69.53,67.76,69.53,12100,1.39245789361833,1.41857285484662,1.38246076002312,1.41857285484662,593069.997868357,0.0,1.0
2008-01-07,67.8,69.43,67.77,68.5,13000,1.3832768525615,1.41653262350066,1.38266478315771,1.39755847198323,637182.642337907,0.0,1.0
2008-01-08,67.0,68.84,67.0,68.72,4400,1.36695500179381,1.40449525855949,1.36695500179381,1.40204698094434,215661.817406677,0.0,1.0
2008-01-09,67.25,67.44,65.93,67.15,30100,1.37205558015872,1.37593201971604,1.34512452639203,1.37001534881276,1475322.8872593,0.0,1.0
2008-01-10,69.98,72.0,66.0,66.55,20600,1.42775389590345,1.46896656909186,1.3465526883342,1.35777396073699,1009689.41785853,0.0,1.0
2008-01-11,69.0,69.75,67.45,68.66,14800,1.40775962871303,1.42306136380774,1.37613604285064,1.40082284213676,725407.931277002,0.0,1.0
2008-01-14,69.51,70.48,69.3,69.35,8300,1.41816480857743,1.43795505263325,1.41388032275091,1.4149004384239,406816.610108049,0.0,1.0
2008-01-15,66.15,69.03,66.15,68.99,22500,1.34961303535315,1.40837169811682,1.34961303535315,1.40755560557844,1102816.11173868,0.0,1.0
2008-01-16,64.51,68.06,63.58,66.07,13500,1.31615324127939,1.388581454061,1.29717908976195,1.34798085027638,661689.667043209,0.0,1.0
2008-01-17,60.26,66.5,60.06,66.5,6300,1.22944340907605,1.35675384506401,1.22536294638413,1.35675384506401,308788.511286831,0.0,1.0
2008-01-18,62.5,64.25,62.01,63.04,5300,1.27514459122557,1.31084863977989,1.26514745763036,1.28616184049376,259774.461876224,0.0,1.0
2008-01-22,61.44,62.34,60.0,60.86,99600,1.25351813895839,1.27188022107204,1.22413880757655,1.24168479715181,4881799.32129656,0.0,1.0
2008-01-23,61.97,61.97,59.0,60.25,7200,1.26433136509198,1.26433136509198,1.20373649411694,1.22923938594145,352901.155756379,0.0,1.0
2008-01-24,63.35,65.06,63.0,63.26,10900,1.29248655766624,1.32737451368217,1.28534574795538,1.29065034945488,534253.138575629,0.0,1.0
2008-01-25,62.5,63.0,61.0,63.0,1500,1.27514459122557,1.28534574795538,1.24454112103616,1.28534574795538,73521.0741159124,0.0,1.0
2008-01-28,65.42,65.42,62.18,62.99,12100,1.33471934652763,1.33471934652763,1.2686158509185,1.28514172482078,593069.99786836,0.0,1.0
2008-01-29,64.25,65.5,63.0,65.5,22600,1.31084863977989,1.3363515316044,1.28534574795538,1.3363515316044,1107717.51667974,0.0,1.0
2008-01-30,65.13,65.13,62.33,64.2,26100,1.32880267562434,1.32880267562434,1.27167619793744,1.30982852410691,1279266.68961688,0.0,1.0
2008-01-31,64.0,64.5,61.88,62.6,8800,1.30574806141499,1.31594921814479,1.26249515688061,1.27718482257153,431323.634813351,0.0,1.0
2008-02-01,68.25,68.25,64.04,64.2,6100,1.39245789361833,1.39245789361833,1.30656415395337,1.30982852410691,298985.701404709,0.0,1.0
2008-02-04,67.34,68.5,66.56,66.56,1000,1.37389178837008,1.39755847198323,1.35797798387159,1.35797798387159,49014.0494106082,0.0,1.0
2008-02-05,65.35,66.0,64.1,66.0,1300,1.33329118458546,1.3465526883342,1.30778829276095,1.3465526883342,63718.2642337906,0.0,1.0
2008-02-06,65.0,66.27,64.75,64.75,6000,1.3261503748746,1.3520613129683,1.32104979650969,1.32104979650969,294084.296463648,0.0,1.0
2008-02-07,67.0,69.0,64.35,64.87,9500,1.36695500179381,1.40775962871303,1.31288887112585,1.32349807412485,465633.469400779,0.0,1.0
2008-02-08,68.46,68.5,67.0,67.14,11200,1.39674237944484,1.39755847198323,1.36695500179381,1.36981132567816,548957.353398813,0.0,1.0
2008-02-11,70.98,71.68,68.03,68.03,3900,1.44815620936306,1.46243782878478,1.38796938465721,1.38796938465721,191154.792701372,0.0,1.0
2008-02-12,70.99,72.0,70.35,70.94,12900,1.44836023249765,1.46896656909186,1.4353027518835,1.44734011682467,632281.237396848,0.0,1.0
2008-02-13,72.5,72.5,71.35,71.5,13800,1.47916772582166,1.47916772582166,1.45570506534311,1.45876541236206,676393.881866395,0.0,1.0
2008-02-14,69.75,71.87,69.75,71.87,6000,1.42306136380774,1.46631426834211,1.42306136380774,1.46631426834211,294084.296463649,0.0,1.0
2008-02-15,69.13,69.13,68.8,68.8,600,1.41041192946278,1.41041192946278,1.40367916602111,1.40367916602111,29408.4296463649,0.0,1.0
2008-02-19,70.72,71.5,70.0,70.86,800,1.44285160786356,1.45876541236206,1.42816194217264,1.44570793174791,39211.2395284865,0.0,1.0
2008-02-20,71.0,72.5,69.39,70.72,8000,1.44856425563225,1.47916772582166,1.41571653096228,1.44285160786356,392112.395284866,0.0,1.0
2008-02-21,71.52,73.1,71.52,72.2,13800,1.45917345863125,1.49140911389743,1.45917345863125,1.47304703178378,676393.881866392,0.0,1.0
2008-02-22,72.15,73.3,72.06,72.55,4200,1.4720269161108,1.49548957658935,1.47019070789944,1.48018784149464,205859.007524555,0.0,1.0
2008-02-25,73.95,74.0,72.22,72.77,4000,1.5087510803381,1.50977119601108,1.47345507805297,1.48467635045576,196056.197642432,0.0,1.0
2008-02-26,76.16,76.8,73.54,74.59,16900,1.55384019308383,1.56689767369798,1.50038613181966,1.52180856095225,828337.43503928,0.0,1.0
2008-02-27,77.3,77.53,75.22,76.12,3500,1.57709883042779,1.5817913625235,1.5346620184318,1.55302410054545,171549.172937128,0.0,1.0
2008-02-28,79.75,83.88,78.35,78.87,46200,1.62708449840383,1.71134605299202,1.59852125956038,1.60913046255937,2264449.0827701,0.0,1.0
2008-02-29,76.0,79.51,73.01,78.8,14300,1.5505758229303,1.62218794317352,1.48957290568606,1.6077023006172,700900.906571695,0.0,1.0
2008-03-03,77.2,79.62,65.0,75.2,12000,1.57505859908183,1.62443219765408,1.3261503748746,1.53425397216261,588168.592927297,0.0,1.0
2008-03-04,76.21,77.18,75.0,76.5,7800,1.55486030875681,1.57465055281264,1.53017350947069,1.5607769796601,382309.585402745,0.0,1.0
2008-03-05,75.89,76.88,75.43,76.4,84700,1.54833156844974,1.56852985877475,1.53894650425832,1.55873674831414,4151489.98507851,0.0,1.0
2008-03-06,72.02,76.0,72.0,76.0,166400,1.46937461536105,1.5505758229303,1.46896656909186,1.5505758229303,8155937.82192521,0.0,1.0
2008-03-07,70.0,72.5,69.9,72.0,85200,1.42816194217264,1.47916772582166,1.42612171082668,1.46896656909186,4175997.00978382,0.0,1.0
2008-03-10,68.5,70.48,67.9,69.49,34700,1.39755847198323,1.43795505263325,1.38531708390746,1.41775676230824,1700787.5145481,0.0,1.0
2008-03-11,71.1,71.3,70.3,70.85,65700,1.45060448697821,1.45468494967013,1.43428263621052,1.44550390861331,3220223.04627696,0.0,1.0
2008-03-12,70.4,71.3,70.29,70.99,87500,1.43632286755648,1.45468494967013,1.43407861307593,1.44836023249765,4288729.32342823,0.0,1.0
2008-03-13,71.0,71.0,68.03,68.53,7600,1.44856425563225,1.44856425563225,1.38796938465721,1.39817054138702,372506.775520622,0.0,1.0
2008-03-14,70.15,71.51,69.15,71.51,21700,1.43122228919158,1.45896943549665,1.41081997573197,1.45896943549665,1063604.8722102,0.0,1.0
2008-03-17,69.1,69.7,68.01,68.5,59200,1.40979986005899,1.42204124813476,1.38756133838802,1.39755847198323,2901631.72510801,0.0,1.0
2008-03-18,71.0,71.5,69.9,70.51,184600,1.44856425563225,1.45876541236206,1.42612171082668,1.43856712203704,9047993.52119827,0.0,1.0
2008-03-19,67.19,71.56,67.0,71.52,29300,1.37083144135114,1.45998955116963,1.36695500179381,1.45917345863125,1436111.64773082,0.0,1.0
2008-03-20,67.5,68.15,65.74,66.92,4700,1.37715615852362,1.39041766227236,1.34124808683471,1.36532281671705,230366.032229858,0.0,1.0
2008-03-24,68.52,69.71,68.0,68.32,86000,1.39796651825242,1.42224527126935,1.38735731525342,1.3938860555605,4215208.2493123,0.0,1.0
2008-03-25,69.4,70.99,68.04,68.04,17100,1.41592055409688,1.44836023249765,1.38817340779181,1.38817340779181,838140.244921398,0.0,1.0
2008-03-26,69.32,70.0,68.77,69.29,10500,1.41428836902011,1.42816194217264,1.40306709661732,1.41367629961632,514647.518811385,0.0,1.0
2008-03-27,67.27,68.78,67.27,68.78,7800,1.37246362642791,1.40327111975192,1.37246362642791,1.40327111975192,382309.585402743,0.0,1.0
2008-03-28,66.0,67.01,65.62,66.9,5500,1.3465526883342,1.36715902492841,1.33879980921955,1.36491477044785,269577.271758346,0.0,1.0
2008-03-31,65.4,67.8,64.92,67.8,29800,1.33431130025844,1.3832768525615,1.32451818979783,1.3832768525615,1460618.67243612,0.0,1.0
2008-04-01,67.8,68.61,66.72,66.72,22200,1.3832768525615,1.39980272646378,1.36124235402512,1.36124235402512,1088111.8969155,0.0,1.0
2008-04-02,68.39,69.57,68.32,68.32,11200,1.39531421750267,1.41938894738501,1.3938860555605,1.3938860555605,548957.353398812,0.0,1.0
2008-04-03,70.42,70.42,69.0,69.01,6000,1.43673091382568,1.43673091382568,1.40775962871303,1.40796365184763,294084.296463649,0.0,1.0
2008-04-04,69.24,70.13,69.1,70.13,5600,1.41265618394334,1.43081424292239,1.40979986005899,1.43081424292239,274478.676699406,0.0,1.0
2008-04-07,69.21,71.39,68.19,70.28,18500,1.41204411453955,1.4565211578815,1.39123375481075,1.43387458994133,906759.914096252,0.0,1.0
2008-04-08,68.06,72.75,66.0,68.09,28700,1.388581454061,1.48426830418657,1.3465526883342,1.38919352346479,1406703.21808445,0.0,1.0
2008-04-09,68.11,68.88,67.72,68.61,21300,1.38960156973398,1.40531135109788,1.38164466748473,1.39980272646378,1043999.25244595,0.0,1.0
2008-04-10,69.37,69.59,67.75,68.13,16500,1.41530848469309,1.4197969936542,1.38225673688852,1.39000961600317,808731.815275034,0.0,1.0
2008-04-11,66.7,68.76,66.46,68.76,8000,1.36083430775593,1.40286307348273,1.35593775252562,1.40286307348273,392112.395284866,0.0,1.0
2008-04-14,66.45,67.24,66.11,67.0,14700,1.35573372939103,1.37185155702412,1.34879694281476,1.36695500179381,720506.52633594,0.0,1.0
2008-04-15,66.44,66.94,66.27,66.27,16900,1.36001821521755,1.37025315061202,1.35653833718343,1.35653833718343,825603.648124955,0.22,1.0
2008-04-16,68.1,69.06,67.5,67.5,9200,1.3939982007272,1.41364927668458,1.38171627825383,1.38171627825383,449441.039215952,0.0,1.0
2008-04-17,67.1,68.49,67.07,67.51,26400,1.37352832993825,1.40198145033488,1.37291423381458,1.38192097696172,1289700.3734023,0.0,1.0
2008-04-18,67.2,68.29,66.95,68.29,7800,1.37557531701715,1.3978874761771,1.37045784931991,1.3978874761771,381047.837596133,0.0,1.0
2008-04-21,66.0,67.06,64.73,66.75,5700,1.35101147207041,1.37270953510669,1.32501473616845,1.36636387516212,278458.035166406,0.0,1.0
2008-04-22,65.59,66.99,65.5,66.43,3800,1.34261882504694,1.37127664415147,1.34077653667594,1.35981351650966,185638.690110938,0.0,1.0
2008-04-23,65.6,65.6,64.6,65.32,18400,1.34282352375483,1.34282352375483,1.32235365296589,1.33709195993393,898882.078431908,0.0,1.0
2008-04-24,65.0,65.4,64.7,65.4,2900,1.33054160128146,1.33872954959704,1.32440064004478,1.33872954959704,141671.631926768,0.0,1.0
2008-04-25,64.44,65.64,64.2,65.5,1700,1.31907847363966,1.34364231858639,1.31416570465031,1.34077653667594,83048.8876812084,0.0,1.0
2008-04-28,65.36,66.66,65.04,66.66,21000,1.33791075476549,1.36452158679111,1.33136039611302,1.36452158679111,1025898.02429728,0.0,1.0
2008-04-29,62.65,64.59,61.52,64.59,1700,1.28243740492744,1.322148954258,1.25930645093593,1.322148954258,83048.8876812089,0.0,1.0
2008-04-30,64.99,65.25,62.57,63.19,18200,1.33033690257358,1.3356590689787,1.28079981526433,1.29349113515347,889111.621057643,0.0,1.0
2008-05-01,67.92,68.07,66.0,66.0,3600,1.39031362398519,1.39338410460353,1.35101147207041,1.35101147207041,175868.232736677,0.0,1.0
2008-05-02,69.48,69.79,67.57,69.0,3400,1.42224662241594,1.42859228236051,1.38314916920905,1.41242108443725,166097.775362418,0.0,1.0
2008-05-05,69.61,70.21,68.95,68.99,5400,1.4249077056185,1.43718962809187,1.4113975908978,1.41221638572936,263802.349105017,0.0,1.0
2008-05-06,69.5,69.91,68.18,69.63,2700,1.42265601983172,1.43104866685519,1.39563579039031,1.42531710303428,131901.174552508,0.0,1.0
2008-05-07,66.73,69.4,66.49,69.4,8200,1.36595447774634,1.42060903275283,1.36104170875699,1.42060903275283,400588.752344654,0.0,1.0
2008-05-08,65.43,67.13,64.8,65.46,3500,1.33934364572071,1.37414242606192,1.32644762712368,1.33995774184438,170983.004049548,0.0,1.0
2008-05-09,65.4,65.96,63.93,65.12,13200,1.33872954959704,1.35019267723885,1.30863883953729,1.33299798577614,644850.186701152,0.0,1.0
2008-05-12,67.09,67.09,64.86,64.86,4900,1.37332363123036,1.37332363123036,1.32767581937101,1.32767581937101,239376.205669367,0.0,1.0
2008-05-13,67.39,68.02,64.75,64.75,36400,1.37946459246704,1.39236061106408,1.32542413358423,1.32542413358423,1778223.2421153,0.0,1.0
2008-05-14,67.32,68.11,67.32,67.7,9300,1.37803170151182,1.39420289943509,1.37803170151182,1.38581025241162,454326.267903083,0.0,1.0
2008-05-15,68.19,68.62,67.86,67.86,1200,1.3958404890982,1.40464253353745,1.38908543173785,1.38908543173785,58622.7442455592,0.0,1.0
2008-05-16,69.12,69.43,67.97,69.01,14000,1.41487746893192,1.42122312887649,1.39133711752463,1.41262578314514,683932.01619819,0.0,1.0
2008-05-19,67.42,68.53,67.07,68.37,11700,1.38007868859071,1.40280024516644,1.37291423381458,1.39952506584021,571571.756394203,0.0,1.0
2008-05-20,67.15,67.15,65.6,66.64,5000,1.3745518234777,1.3745518234777,1.34282352375483,1.36411218937534,244261.434356496,0.0,1.0
2008-05-21,66.27,67.01,65.02,66.92,22900,1.35653833718343,1.37168604156725,1.33095099869724,1.36984375319624,1118717.36935275,0.0,1.0
2008-05-22,66.3,67.38,65.68,65.91,12000,1.35715243330709,1.37925989375916,1.34446111341795,1.34916918369941,586227.442455593,0.0,1.0
2008-05-23,65.98,65.98,64.76,65.74,14300,1.35060207465463,1.35060207465463,1.32562883229212,1.34568930566528,698587.70225958,0.0,1.0
2008-05-27,64.81,67.11,64.48,66.17,38000,1.32665232583157,1.37373302864614,1.31989726847121,1.35449135010453,1856386.90110937,0.0,1.0
2008-05-28,65.0,65.54,64.71,64.71,25300,1.33054160128146,1.3415953315075,1.32460533875267,1.32460533875267,1235962.85784388,0.0,1.0
2008-05-29,64.8,70.84,63.55,67.55,43300,1.32644762712368,1.45008564668891,1.30086028863749,1.38273977179328,2115304.02152725,0.0,1.0
2008-05-30,64.26,65.0,63.25,63.25,8400,1.31539389689765,1.33054160128146,1.29471932740081,1.29471932740081,410359.209718912,0.0,1.0
2008-06-02,63.2,65.0,63.05,64.66,26400,1.29369583386136,1.33054160128146,1.29062535324302,1.32358184521322,1289700.3734023,0.0,1.0
2008-06-03,61.51,63.77,61.51,63.01,11000,1.25910175222804,1.30536366021106,1.25910175222804,1.28980655841146,537375.155584294,0.0,1.0
2008-06-04,62.01,62.54,61.03,61.21,9300,1.26962326581356,1.28047474671795,1.24955826338658,1.25324367199562,454223.717797469,0.014,1.0
2008-06-05,62.87,63.03,61.74,62.13,16500,1.28723132916785,1.29050724793144,1.26409515290001,1.27208020488625,805880.789640673,0.0,1.0
2008-06-06,62.58,62.77,61.55,62.0,90700,1.28129372640885,1.28518387994061,1.26020499936824,1.26941852089084,4429902.28002477,0.0,1.0
2008-06-09,63.37,63.37,62.0,62.44,44300,1.29746857530407,1.29746857530407,1.26941852089084,1.27842729749071,2163667.81703526,0.0,1.0
2008-06-10,61.09,62.5,60.45,62.25,3900,1.25078673292292,1.27965576702705,1.23768305786857,1.27453714395895,190480.913915068,0.0,1.0
2008-06-11,61.0,61.0,60.24,60.92,2400,1.24894402861841,1.24894402861841,1.23338341449136,1.24730606923661,117219.023947733,0.0,1.0
2008-06-12,64.58,67.07,60.55,60.88,59200,1.32224271095372,1.37322419671207,1.23973050709581,1.24648708954571,2891402.59071076,0.0,1.0
2008-06-13,62.86,65.84,62.5,64.8,21200,1.28702658424513,1.34804057121698,1.27965576702705,1.32674709925365,1035434.71153832,0.0,1.0
2008-06-16,63.6,64.25,62.88,62.88,5500,1.30217770852673,1.31548612850381,1.28743607409058,1.28743607409058,268626.929880223,0.0,1.0
2008-06-17,63.14,65.5,63.14,64.33,15000,1.29275944208141,1.34107924384435,1.29275944208141,1.31712408788561,732618.899673337,0.0,1.0
2008-06-18,61.25,63.99,61.08,63.99,10300,1.25406265168651,1.31016276051298,1.2505819880002,1.31016276051298,503064.977775692,0.0,1.0
2008-06-19,63.07,63.42,61.66,61.66,8000,1.29132622762234,1.29849229991769,1.26245719351821,1.26245719351821,390730.07982578,0.0,1.0
2008-06-20,61.06,62.5,61.06,62.5,2000,1.25017249815475,1.27965576702705,1.25017249815475,1.27965576702705,97682.5199564449,0.0,1.0
2008-06-23,61.84,62.0,60.52,61.02,9100,1.26614260212725,1.26941852089084,1.23911627232764,1.24935351846385,444455.465801824,0.0,1.0
2008-06-24,60.82,61.5,60.01,60.97,5200,1.24525862000937,1.25918127475462,1.2286742812687,1.24832979385023,253974.551886756,0.0,1.0
2008-06-25,61.72,61.97,61.41,61.41,900,1.26368566305456,1.26880428612267,1.2573385704501,1.2573385704501,43957.1339804001,0.0,1.0
2008-06-26,59.4,61.49,59.09,61.49,2800,1.21618484098251,1.2589765298319,1.20983774837806,1.2589765298319,136755.527939023,0.0,1.0
2008-06-27,59.37,59.52,59.37,59.43,600,1.21557060621434,1.2186417800552,1.21557060621434,1.21679907575069,29304.7559869334,0.0,1.0
2008-06-30,59.48,59.61,59.48,59.61,200,1.21782280036431,1.22048448435972,1.21782280036431,1.22048448435972,9768.25199564446,0.0,1.0
2008-07-01,57.58,59.11,57.3,57.6,7000,1.17892126504669,1.21024723822351,1.1731884072104,1.17933075489213,341888.819847555,0.0,1.0
2008-07-02,56.29,57.72,54.96,57.05,4600,1.15250917001525,1.18178769396483,1.12527809529291,1.1680697841423,224669.795899822,0.0,1.0
2008-07-03,55.99,55.99,55.99,55.99,200,1.14636682233352,1.14636682233352,1.14636682233352,1.14636682233352,9768.25199564446,0.0,1.0
2008-07-07,54.39,55.5,54.0,55.5,5000,1.11360763469762,1.13633432112002,1.10562258271138,1.13633432112002,244206.299891113,0.0,1.0
2008-07-08,53.74,54.67,53.31,53.89,5300,1.10029921472054,1.11934049253391,1.0914951830434,1.10337038856141,258858.677884579,0.0,1.0
2008-07-09,51.82,54.0,51.82,53.24,3400,1.06098818955747,1.10562258271138,1.06098818955747,1.09006196858433,166060.283925956,0.0,1.0
2008-07-10,53.0,53.59,51.68,51.68,3000,1.08514809043894,1.09722804087968,1.05812176063933,1.05812176063933,146523.779934668,0.0,1.0
2008-07-11,53.58,53.95,53.0,53.69,3700,1.09702329595695,1.10459885809775,1.08514809043894,1.09927549010692,180712.661919424,0.0,1.0
2008-07-14,55.5,56.49,55.5,56.0,3300,1.13633432112002,1.15660406846973,1.13633432112002,1.14657156725624,161176.157928135,0.0,1.0
2008-07-15,55.26,55.84,53.75,54.5,7300,1.13142044297464,1.14329564849265,1.10050395964327,1.11585982884759,356541.197841024,0.0,1.0
2008-07-16,53.41,54.5,53.41,54.5,5800,1.09354263227064,1.11585982884759,1.09354263227064,1.11585982884759,283279.30787369,0.0,1.0
2008-07-17,53.45,54.75,52.0,54.02,33300,1.09436161196154,1.1209784519157,1.06467359816651,1.10603207255682,1626413.9572748,0.0,1.0
2008-07-18,52.2,54.5,52.2,54.5,4200,1.068768496621,1.11585982884759,1.068768496621,1.11585982884759,205133.291908533,0.0,1.0
2008-07-21,52.18,53.0,52.0,53.0,3400,1.06835900677555,1.08514809043894,1.06467359816651,1.08514809043894,166060.283925956,0.0,1.0
2008-07-22,51.0,51.0,50.4,50.73,2100,1.06543115438059,1.06543115438059,1.05289667021141,1.05979063650446,100522.684698726,1.037,1.0
2008-07-23,51.5,52.02,51.16,51.5,3900,1.07587655785491,1.0867397774682,1.06877368349237,1.07587655785491,186684.985869063,0.0,1.0
2008-07-24,50.58,52.5,50.58,51.97,5000,1.05665701546216,1.09676736480355,1.05665701546216,1.08569523712077,239339.725473158,0.0,1.0
2008-07-25,50.93,51.26,50.64,51.0,13600,1.06396879789418,1.07086276418724,1.05791046387908,1.06543115438059,651004.053286992,0.0,1.0
2008-07-28,50.2,50.93,49.92,50.93,3800,1.04871850882168,1.06396879789418,1.04286908287606,1.06396879789418,181898.1913596,0.0,1.0
2008-07-29,51.0,51.0,49.9,50.0,2800,1.06543115438059,1.06543115438059,1.04245126673709,1.04454034743195,134030.246264968,0.0,1.0
2008-07-30,52.52,52.97,51.57,51.66,4400,1.09718518094252,1.10658604406941,1.07733891434131,1.07921908696669,210618.958416379,0.0,1.0
2008-07-31,52.74,52.74,51.27,51.27,900,1.10178115847122,1.10178115847122,1.07107167225672,1.07107167225672,43081.1505851685,0.0,1.0
2008-08-01,52.55,53.0,52.55,53.0,400,1.09781190515098,1.10721276827787,1.09781190515098,1.10721276827787,19147.1780378526,0.0,1.0
2008-08-04,52.57,53.03,52.0,52.0,3300,1.09822972128995,1.10783949248633,1.08632196132923,1.08632196132923,157964.218812285,0.0,1.0
2008-08-05,54.72,55.72,53.19,53.5,6900,1.14314495622953,1.16403576317817,1.11118202159811,1.11765817175219,330288.821152957,0.0,1.0
2008-08-06,56.11,56.38,53.95,53.95,22700,1.17218317788814,1.17782369576427,1.12705903487907,1.12705903487907,1086602.35364813,0.0,1.0
2008-08-07,55.25,56.17,54.57,55.5,15500,1.15421708391231,1.17343662630505,1.14001133518723,1.15943978564947,741953.148966786,0.0,1.0
2008-08-08,55.0,55.92,54.0,54.0,6000,1.14899438217515,1.16821392456789,1.12810357522651,1.12810357522651,287207.670567788,0.0,1.0
2008-08-11,54.55,55.5,54.45,55.5,1800,1.13959351904826,1.15943978564947,1.13750443835339,1.15943978564947,86162.3011703367,0.0,1.0
2008-08-12,53.3,55.0,53.22,55.0,3400,1.11348001036246,1.14899438217515,1.11180874580657,1.14899438217515,162751.013321747,0.0,1.0
2008-08-13,53.03,53.5,53.0,53.4,1600,1.10783949248633,1.11765817175219,1.10721276827787,1.11556909105732,76588.7121514103,0.0,1.0
2008-08-14,53.43,54.63,53.12,53.12,3000,1.11619581526578,1.14126478360415,1.1097196651117,1.1097196651117,143603.835283895,0.0,1.0
2008-08-15,53.2,54.45,52.75,53.45,3300,1.1113909296676,1.13750443835339,1.10199006654071,1.11661363140476,157964.218812284,0.0,1.0
2008-08-18,52.4,52.96,52.4,52.96,300,1.09467828410868,1.10637713599992,1.09467828410868,1.10637713599992,14360.3835283895,0.0,1.0
2008-08-19,52.63,52.93,51.82,52.2,3700,1.09948316970687,1.10575041179146,1.08256161607847,1.09050012271896,177111.396850137,0.0,1.0
2008-08-20,52.77,53.32,52.77,53.32,900,1.10240788267968,1.11389782650143,1.10240788267968,1.11389782650143,43081.1505851684,0.0,1.0
2008-08-21,53.72,53.72,53.14,53.14,200,1.12225414928089,1.12225414928089,1.11013748125068,1.11013748125068,9573.5890189263,0.0,1.0
2008-08-22,53.42,53.42,53.42,53.42,100,1.1159869071963,1.1159869071963,1.1159869071963,1.1159869071963,4786.79450946314,0.0,1.0
2008-08-25,53.03,54.23,52.98,53.81,3900,1.10783949248633,1.13290846082469,1.10679495213889,1.12413432190627,186684.985869063,0.0,1.0
2008-08-26,52.9,53.25,52.53,52.53,3700,1.105123687583,1.11243547001503,1.09739408901201,1.09739408901201,177111.396850137,0.0,1.0
2008-08-27,52.56,52.86,52.56,52.62,400,1.09802081322047,1.10428805530506,1.09802081322047,1.09927426163738,19147.1780378526,0.0,1.0
2008-08-28,54.09,54.97,53.23,53.23,3400,1.12998374785188,1.14836765796669,1.11201765387605,1.11201765387605,162751.013321748,0.0,1.0
2008-08-29,54.01,54.01,53.84,53.84,200,1.12831248329599,1.12831248329599,1.12476104611472,1.12476104611472,9573.58901892634,0.0,1.0
2008-09-02,52.23,53.0,52.0,52.1,2800,1.09112684692742,1.10721276827787,1.08632196132923,1.08841104202409,134030.246264968,0.0,1.0
2008-09-03,51.89,52.0,51.89,52.0,200,1.08402397256488,1.08632196132923,1.08402397256488,1.08632196132923,9573.5890189263,0.0,1.0
2008-09-04,50.58,52.5,50.58,51.5,4600,1.05665701546216,1.09676736480355,1.05665701546216,1.07587655785491,220192.547435305,0.0,1.0
2008-09-05,50.16,50.35,49.5,49.59,1700,1.04788287654373,1.05185212986397,1.03409494395763,1.03597511658301,81375.5066608739,0.0,1.0
2008-09-08,50.23,52.05,50.0,52.0,2000,1.04934523303014,1.08736650167666,1.04454034743195,1.08632196132923,95735.8901892629,0.0,1.0
2008-09-09,49.5,50.7,49.5,50.0,4000,1.03409494395763,1.059163912296,1.03409494395763,1.04454034743195,191471.780378527,0.0,1.0
2008-09-10,51.02,51.02,49.52,49.76,2100,1.06584897051956,1.06584897051956,1.0345127600966,1.03952655376428,100522.684698727,0.0,1.0
2008-09-11,51.16,51.22,50.48,50.5,700,1.06877368349237,1.07002713190929,1.0545679347673,1.05498575090627,33507.5615662422,0.0,1.0
2008-09-12,52.2,52.2,50.67,50.67,700,1.09050012271896,1.09050012271896,1.05853718808754,1.05853718808754,33507.561566242,0.0,1.0
2008-09-15,49.5,50.5,49.0,49.3,5200,1.03409494395763,1.05498575090627,1.02364954048331,1.0299167825679,248913.314492084,0.0,1.0
2008-09-16,47.6,48.5,44.62,48.5,11100,0.994402410755217,1.01320413700899,0.932147806048273,1.01320413700899,531334.190550411,0.0,1.0
2008-09-17,45.1,47.0,45.1,46.86,12000,0.94217539338362,0.981867926586034,0.94217539338362,0.978943213613224,574415.341135579,0.0,1.0
2008-09-18,44.9,47.0,43.0,45.4,7700,0.937997231993892,0.981867926586034,0.898304698791478,0.948442635468211,368583.177228663,0.0,1.0
2008-09-19,49.12,56.22,45.99,51.28,20900,1.02615643731715,1.17448116665249,0.960768211567908,1.07128058032621,1000440.0524778,0.0,1.0
2008-09-22,50.4,50.57,49.6,50.57,4200,1.05289667021141,1.05644810739267,1.0361840246525,1.05644810739267,201045.369397452,0.0,1.0
2008-09-23,49.02,50.3,48.15,50.3,6000,1.02406735662228,1.05080758951654,1.00589235457697,1.05080758951654,287207.670567791,0.0,1.0
2008-09-24,48.63,49.55,47.97,49.55,2400,1.01591994191232,1.03513948430506,1.00213200932621,1.03513948430506,114883.068227115,0.0,1.0
2008-09-25,50.0,50.86,49.2,49.5,2900,1.04454034743195,1.06250644140778,1.02782770187304,1.03409494395763,138817.040774432,0.0,1.0
2008-09-26,47.75,49.89,47.75,49.12,900,0.997536031797513,1.0422423586676,0.997536031797513,1.02615643731715,43081.1505851684,0.0,1.0
2008-09-29,41.82,45.12,41.82,45.12,700,0.873653546592083,0.942593209522592,0.873653546592083,0.942593209522592,33507.5615662421,0.0,1.0
2008-09-30,45.5,47.1,41.82,44.0,2900,0.954459187869419,0.98802258788241,0.877263367839541,0.922993500357241,138245.827246468,0.188,1.0
2008-10-01,47.5,47.6,46.15,46.5,6900,0.996413437885658,0.99851115038647,0.968094319124697,0.975436312877538,328929.726896769,0.0,1.0
2008-10-02,43.29,45.5,42.92,45.5,1900,0.908099741601476,0.954459187869419,0.900338205348472,0.954459187869419,90574.8523338929,0.0,1.0
2008-10-03,42.8,44.33,42.71,43.66,5700,0.897820950347498,0.92991595160992,0.895933009096767,0.91586127785448,271724.557001679,0.0,1.0
2008-10-06,38.25,39.48,36.56,39.48,3000,0.802375031560556,0.828176895320542,0.766923690296835,0.828176895320542,143012.924737726,0.0,1.0
2008-10-07,37.51,40.25,37.24,39.8,11100,0.786851959054548,0.844329281576794,0.781188135302356,0.83488957532314,529147.821529585,0.0,1.0
2008-10-08,36.5,36.62,34.0,34.51,10000,0.765665062796347,0.768182317797322,0.71322225027605,0.72392058403019,476709.749125752,0.0,1.0
2008-10-09,35.25,38.32,35.08,37.03,4900,0.739443656536198,0.803843430311124,0.735877545284818,0.776782939050651,233587.777071619,0.0,1.0
2008-10-10,34.05,34.05,29.72,30.72,1900,0.714271106526456,0.714271106526456,0.6234401552413,0.644417280249419,90574.8523338928,0.0,1.0
2008-10-13,39.0,40.1,36.05,38.1,3800,0.818107875316645,0.841182712825576,0.756225356542694,0.799228462809338,181149.704667786,0.0,1.0
2008-10-14,40.9,41.7,39.01,41.7,9900,0.857964412832071,0.874746112838567,0.818317646566726,0.874746112838567,471942.651634495,0.0,1.0
2008-10-15,34.0,39.17,34.0,39.17,1600,0.71322225027605,0.821673986568025,0.71322225027605,0.821673986568025,76273.5598601203,0.0,1.0
2008-10-16,35.9,35.91,32.5,33.07,3700,0.753078787791476,0.753288559041557,0.681756562763871,0.693713524018499,176382.607176528,0.0,1.0
2008-10-17,39.5,42.0,36.21,36.21,4100,0.828596437820705,0.881039250341003,0.759581696543993,0.759581696543993,195450.997141558,0.0,1.0
2008-10-20,41.75,41.95,40.0,40.0,28800,0.875794969088973,0.879990394090597,0.839085000324764,0.839085000324764,1372924.07748217,0.0,1.0
2008-10-21,39.0,41.25,38.8,41.25,2000,0.818107875316645,0.865306406584913,0.813912450315021,0.865306406584913,95341.9498251504,0.0,1.0
2008-10-22,30.07,35.5,30.07,35.5,5100,0.630782148994142,0.744687937788228,0.630782148994142,0.744687937788228,243121.972054133,0.0,1.0
2008-10-23,31.83,33.5,29.13,29.75,5600,0.667701889008431,0.70273368777199,0.61106365148651,0.624069468991543,266957.459510421,0.0,1.0
2008-10-24,30.5,32.34,30.0,30.5,5900,0.639802312747633,0.678400222762572,0.629313750243573,0.639802312747633,281258.751984194,0.0,1.0
2008-10-27,31.8,32.5,31.5,31.5,600,0.667072575258188,0.681756562763871,0.660779437755752,0.660779437755752,28602.5849475451,0.0,1.0
2008-10-28,37.7,38.6,33.58,35.0,3600,0.79083761280609,0.809717025313398,0.70441185777264,0.734199375284169,171615.509685271,0.0,1.0
2008-10-29,37.99,38.79,37.2,37.87,5500,0.796920979058445,0.81370267906494,0.780349050302031,0.794403724057471,262190.362019164,0.0,1.0
2008-10-30,37.8,38.46,36.25,38.22,2700,0.792935325306902,0.806780227812261,0.760420781544318,0.801745717810312,128711.632263953,0.0,1.0
2008-10-31,36.88,37.0,35.16,36.0,900,0.773636370299433,0.776153625300407,0.737555715285468,0.755176500292288,42903.8774213177,0.0,1.0
2008-11-03,36.06,36.06,36.06,36.06,100,0.756435127792775,0.756435127792775,0.756435127792775,0.756435127792775,4767.09749125752,0.0,1.0
2008-11-04,37.2,37.2,35.63,36.98,2000,0.780349050302031,0.780349050302031,0.747414964039284,0.775734082800244,95341.9498251504,0.0,1.0
2008-11-05,36.14,36.72,36.14,36.72,500,0.758113297793425,0.770280030298134,0.758113297793425,0.770280030298134,23835.4874562876,0.0,1.0
2008-11-06,36.01,36.22,36.01,36.22,400,0.755386271542369,0.759791467794074,0.755386271542369,0.759791467794074,19068.3899650301,0.0,1.0
2008-11-07,38.82,39.56,38.5,38.5,1200,0.814331992815184,0.829855065321192,0.807619312812586,0.807619312812586,57205.1698950902,0.0,1.0
2008-11-10,39.0,40.05,38.18,39.52,17100,0.818107875316645,0.84013385657517,0.800906632809988,0.829015980320867,815173.671005036,0.0,1.0
2008-11-11,37.5,38.0,37.5,37.9,42300,0.786642187804466,0.797130750308526,0.786642187804466,0.795033037807714,2016482.23880193,0.0,1.0
2008-11-12,35.95,36.02,35.15,36.02,900,0.754127644041882,0.75559604279245,0.737345944035387,0.75559604279245,42903.8774213177,0.0,1.0
2008-11-13,40.05,40.05,36.0,37.0,59300,0.84013385657517,0.84013385657517,0.755176500292288,0.776153625300407,2826888.81231571,0.0,1.0
2008-11-14,38.25,40.05,37.4,37.5,58800,0.802375031560556,0.84013385657517,0.784544475303655,0.786642187804466,2803053.32485942,0.0,1.0
2008-11-17,36.79,38.05,36.54,37.0,29800,0.771748429048702,0.798179606558932,0.766504147796672,0.776153625300407,1420595.05239474,0.0,1.0
2008-11-18,37.5,37.5,36.79,37.25,8200,0.786642187804466,0.786642187804466,0.771748429048702,0.781397906552437,390901.994283117,0.0,1.0
2008-11-19,32.67,36.83,32.67,36.54,16200,0.685322674015251,0.772587514049027,0.685322674015251,0.766504147796672,772269.793583719,0.0,1.0
2008-11-20,30.24,34.5,30.05,31.31,13100,0.634348260245522,0.723710812780109,0.630362606493979,0.656793784004209,624489.771354735,0.0,1.0
2008-11-21,35.5,35.84,32.5,33.11,15700,0.744687937788228,0.751820160290989,0.681756562763871,0.694552609018824,748434.306127431,0.0,1.0
2008-11-24,35.63,36.84,34.91,35.5,5600,0.747414964039284,0.772797285299108,0.732311434033438,0.744687937788228,266957.459510421,0.0,1.0
2008-11-25,34.57,34.82,34.19,34.82,1600,0.725179211530678,0.730423492782707,0.717207904027592,0.730423492782707,76273.5598601203,0.0,1.0
2008-11-26,35.3,35.3,33.96,34.5,2900,0.740492512786604,0.740492512786604,0.712383165275725,0.723710812780109,138245.827246468,0.0,1.0
2008-11-28,34.32,35.56,34.32,35.56,1200,0.719934930278648,0.745946565288716,0.719934930278648,0.745946565288716,57205.1698950902,0.0,1.0
2008-12-01,32.82,32.99,32.3,32.56,2100,0.688469242766469,0.692035354017849,0.677561137762247,0.683015190264358,100109.047316408,0.0,1.0
2008-12-02,32.2,32.21,31.97,32.21,600,0.675463425261435,0.675673196511516,0.670638686509568,0.675673196511516,28602.5849475451,0.0,1.0
2008-12-03,31.08,32.45,30.83,32.45,3800,0.651969045252342,0.680707706513465,0.646724764000312,0.680707706513465,181149.704667786,0.0,1.0
2008-12-04,30.8,31.69,30.71,31.15,1600,0.646095450250069,0.664765091507294,0.644207508999338,0.65343744400291,76273.5598601203,0.0,1.0
2008-12-05,32.0,32.08,29.24,30.37,28400,0.671268000259811,0.672946170260461,0.613371135237403,0.637075286496577,1353855.68751714,0.0,1.0
2008-12-08,32.7,34.5,31.66,32.75,7000,0.685951987765495,0.723710812780109,0.664135777757051,0.687000844015901,333696.824388026,0.0,1.0
2008-12-09,32.7,33.93,32.7,32.84,23000,0.685951987765495,0.711753851525481,0.685951987765495,0.688888785266632,1096432.42298923,0.0,1.0
2008-12-10,35.0,35.0,33.5,33.5,300,0.734199375284169,0.734199375284169,0.70273368777199,0.70273368777199,14301.2924737726,0.0,1.0
2008-12-11,35.5,36.41,35.5,36.0,3000,0.744687937788228,0.763777121545617,0.744687937788228,0.755176500292288,143012.924737726,0.0,1.0
2008-12-12,35.25,35.25,34.33,34.65,1200,0.739443656536198,0.739443656536198,0.720144701528729,0.726857381531327,57205.1698950903,0.0,1.0
2008-12-15,35.51,36.08,35.48,35.48,2100,0.744897709038309,0.756854670292937,0.744268395288066,0.744268395288066,100109.047316408,0.0,1.0
2008-12-16,39.3,39.3,35.65,35.65,3000,0.824401012819081,0.824401012819081,0.747834506539446,0.747834506539446,143012.924737726,0.0,1.0
2008-12-17,36.75,37.53,36.27,37.53,2600,0.770909344048377,0.78727150155471,0.76084032404448,0.78727150155471,123944.534772696,0.0,1.0
2008-12-18,35.78,37.08,35.78,37.08,2700,0.750561532790502,0.777831795301056,0.750561532790502,0.777831795301056,128711.632263953,0.0,1.0
2008-12-19,36.09,36.09,35.64,35.88,4100,0.757064441543019,0.757064441543019,0.747624735289365,0.752659245291314,195450.997141558,0.0,1.0
2008-12-22,35.01,36.06,34.92,35.45,27700,0.73440914653425,0.756435127792775,0.732521205283519,0.743639081537822,1320486.00507833,0.0,1.0
2008-12-23,34.83,35.68,34.5,35.52,28300,0.730633264032788,0.74846382028969,0.723710812780109,0.745107480288391,1349088.59002588,0.0,1.0
2008-12-24,34.83,34.83,34.83,34.83,0,0.730633264032788,0.730633264032788,0.730633264032788,0.730633264032788,0,0.0,1.0
2008-12-26,34.73,34.73,34.73,34.73,900,0.728535551531976,0.728535551531976,0.728535551531976,0.728535551531976,42903.8774213177,0.0,1.0
2008-12-29,33.59,33.69,33.38,33.38,800,0.704621629022721,0.706719341523533,0.700216432771016,0.700216432771016,38136.7799300602,0.0,1.0
2008-12-30,35.5,35.5,34.56,34.95,8200,0.744687937788228,0.744687937788228,0.724969440280596,0.733150519033763,390901.994283117,0.0,1.0
2008-12-31,36.25,36.52,35.51,35.51,1900,0.760420781544318,0.76608460529651,0.744897709038309,0.744897709038309,90574.8523338928,0.0,1.0
2009-01-02,38.0,38.0,36.15,36.15,700,0.797130750308526,0.797130750308526,0.758323069043506,0.758323069043506,33369.6824388027,0.0,1.0
2009-01-05,38.5,39.58,37.09,37.09,6200,0.807619312812586,0.830274607821354,0.778041566551138,0.778041566551138,295560.044457966,0.0,1.0
2009-01-06,39.2,39.2,38.0,38.4,800,0.822303300318269,0.822303300318269,0.797130750308526,0.805521600311774,38136.7799300602,0.0,1.0
2009-01-07,38.26,38.64,37.01,37.71,1000,0.802584802810637,0.810556110313722,0.776363396550488,0.791047384056171,47670.9749125752,0.0,1.0
2009-01-08,36.75,37.44,36.75,37.12,1300,0.770909344048377,0.785383560303979,0.770909344048377,0.778670880301381,61972.2673863478,0.0,1.0
2009-01-09,37.25,37.25,36.3,37.0,2700,0.781397906552437,0.781397906552437,0.761469637794724,0.776153625300407,128711.632263953,0.0,1.0
2009-01-12,35.0,36.2,35.0,36.2,4300,0.734199375284169,0.759371925293912,0.734199375284169,0.759371925293912,204985.192124073,0.0,1.0
2009-01-13,35.29,36.75,35.29,35.54,2600,0.740282741536523,0.770909344048377,0.740282741536523,0.745527022788553,123944.534772696,0.0,1.0
2009-01-14,35.05,35.45,34.26,35.45,14000,0.735248231534575,0.743639081537822,0.718676302778161,0.743639081537822,667393.648776053,0.0,1.0
2009-01-15,35.37,35.53,34.01,34.98,13100,0.745170411663415,0.748541270183804,0.716518114240111,0.736953944019968,621800.051032204,0.153,1.0
2009-01-16,35.35,36.23,34.56,35.71,6000,0.744749054348366,0.763288776210504,0.728105440403948,0.752333486019241,284793.9165033,0.0,1.0
2009-01-20,32.85,34.52,32.0,34.52,15200,0.692079389967294,0.72726272577385,0.674171704077729,0.72726272577385,721477.921808359,0.0,1.0
2009-01-21,34.48,34.49,32.51,33.87,24700,0.726420011143753,0.726630689801277,0.684916315611468,0.713568613034771,1172401.62293858,0.0,1.0
2009-01-22,34.25,34.25,33.45,33.47,7900,0.721574402020694,0.721574402020694,0.704720109418751,0.7051414667338,374978.656729345,0.0,1.0
2009-01-23,34.5,34.5,33.25,33.25,1400,0.726841368458802,0.726841368458802,0.700506536268265,0.700506536268265,66451.9138507699,0.0,1.0
2009-01-26,33.42,34.35,33.42,33.75,5300,0.704088073446178,0.723681188595937,0.704088073446178,0.71104046914448,251567.959577915,0.0,1.0
2009-01-27,34.0,34.36,33.85,33.89,4700,0.716307435582587,0.723891867253462,0.713147255719723,0.71398997034982,223088.567927585,0.0,1.0
2009-01-28,34.55,35.3,34.13,35.06,2400,0.727894761746423,0.743695661060745,0.719046258130403,0.738639373280162,113917.56660132,0.0,1.0
2009-01-29,34.5,34.5,34.0,34.07,1400,0.726841368458802,0.726841368458802,0.716307435582587,0.717782186185257,66451.9138507699,0.0,1.0
2009-01-30,34.32,34.48,33.6,33.6,3900,0.723049152623364,0.726420011143753,0.707880289281616,0.707880289281616,185116.045727145,0.0,1.0
2009-02-02,34.08,34.08,33.53,33.53,600,0.717992864842781,0.717992864842781,0.706405538678946,0.706405538678946,28479.39165033,0.0,1.0
2009-02-03,35.36,35.8,35.36,35.8,200,0.744959733005891,0.754229593936959,0.744959733005891,0.754229593936959,9493.13055010998,0.0,1.0
2009-02-04,35.51,36.8,35.51,36.8,600,0.748119912868755,0.775297459689388,0.748119912868755,0.775297459689388,28479.39165033,0.0,1.0
2009-02-05,36.5,36.5,36.5,36.5,100,0.76897709996366,0.76897709996366,0.76897709996366,0.76897709996366,4746.56527505499,0.0,1.0
2009-02-06,38.39,38.39,37.31,37.31,1100,0.808795366235751,0.808795366235751,0.786042071223127,0.786042071223127,52212.2180256049,0.0,1.0
2009-02-09,37.45,37.45,37.45,37.45,100,0.788991572428467,0.788991572428467,0.788991572428467,0.788991572428467,4746.565275055,0.0,1.0
2009-02-10,36.5,36.5,36.5,36.5,100,0.76897709996366,0.76897709996366,0.76897709996366,0.76897709996366,4746.56527505499,0.0,1.0
2009-02-11,37.36,38.0,36.9,37.0,2500,0.787095464510749,0.800578898592303,0.777404246264631,0.779511032839874,118664.131876375,0.0,1.0
2009-02-12,37.95,37.95,36.98,37.3,300,0.799525505304682,0.799525505304682,0.779089675524826,0.785831392565603,14239.695825165,0.0,1.0
2009-02-13,37.1,37.54,37.01,37.54,1400,0.781617819415117,0.790887680346186,0.779721711497399,0.790887680346186,66451.9138507699,0.0,1.0
2009-02-17,35.15,35.62,34.97,35.49,8600,0.740535481197881,0.750437378101522,0.736743265362443,0.747698555553706,408204.613654729,0.0,1.0
2009-02-18,35.65,35.65,34.55,34.94,5800,0.751069414074095,0.751069414074095,0.727894761746423,0.73611122938987,275300.78595319,0.0,1.0
2009-02-19,35.4,36.07,35.3,35.75,3200,0.745802447635988,0.759917917690115,0.743695661060745,0.753176200649338,151890.08880176,0.0,1.0
2009-02-20,35.0,35.0,34.35,34.66,900,0.737375301335016,0.737375301335016,0.723681188595937,0.73021222697919,42719.0874754949,0.0,1.0
2009-02-23,34.0,35.83,34.0,35.83,1600,0.716307435582587,0.754861629909532,0.716307435582587,0.754861629909532,75945.0444008799,0.0,1.0
2009-02-24,34.5,34.5,34.1,34.4,1200,0.726841368458802,0.726841368458802,0.71841422215783,0.724734581883559,56958.7833006599,0.0,1.0
2009-02-25,35.25,35.25,33.06,33.06,8300,0.742642267773123,0.742642267773123,0.696503641775304,0.696503641775304,393964.917829565,0.0,1.0
2009-02-26,35.43,36.12,35.43,36.12,1400,0.746434483608561,0.760971310977737,0.746434483608561,0.760971310977737,66451.9138507699,0.0,1.0
2009-02-27,34.6,34.65,33.5,34.5,7000,0.728948155034045,0.730001548321666,0.705773502706373,0.726841368458802,332259.569253849,0.0,1.0
2009-03-02,31.07,34.01,31.07,34.01,2000,0.65457858892797,0.716518114240111,0.65457858892797,0.716518114240111,94931.3055010999,0.0,1.0
2009-03-03,31.21,32.0,31.0,31.44,1600,0.65752809013331,0.674171704077729,0.6531038383253,0.662373699256369,75945.0444008799,0.0,1.0
2009-03-04,32.7,32.96,32.7,32.95,300,0.688919210104429,0.694396855200061,0.688919210104429,0.694186176542537,14239.695825165,0.0,1.0
2009-03-05,32.88,32.88,32.36,32.56,1800,0.692711425939867,0.692711425939867,0.681756135748603,0.685969708899089,85438.1749509899,0.0,1.0
2009-03-06,34.37,34.37,33.75,33.75,9500,0.724102545910986,0.724102545910986,0.71104046914448,0.71104046914448,450923.701130224,0.0,1.0
2009-03-09,33.3,34.19,32.32,33.96,2600,0.701559929555887,0.720310330075549,0.680913421118506,0.71546472095249,123410.69715143,0.0,1.0
2009-03-10,35.42,35.42,34.75,34.75,700,0.746223804951036,0.746223804951036,0.732108334896909,0.732108334896909,33225.956925385,0.0,1.0
2009-03-11,35.65,36.3,35.31,36.3,900,0.751069414074095,0.764763526813174,0.743906339718269,0.764763526813174,42719.0874754949,0.0,1.0
2009-03-12,36.04,36.04,35.74,35.74,400,0.759285881717542,0.759285881717542,0.752965521991814,0.752965521991814,18986.26110022,0.0,1.0
2009-03-13,36.72,36.72,36.68,36.68,700,0.773612030429194,0.773612030429194,0.772769315799097,0.772769315799097,33225.956925385,0.0,1.0
2009-03-16,37.17,37.75,37.17,37.75,200,0.783092570017787,0.795311932154196,0.783092570017787,0.795311932154196,9493.13055010999,0.0,1.0
2009-03-17,36.78,36.78,36.78,36.78,100,0.77487610237434,0.77487610237434,0.77487610237434,0.77487610237434,4746.56527505499,0.0,1.0
2009-03-18,37.6,37.6,37.6,37.6,100,0.792151752291332,0.792151752291332,0.792151752291332,0.792151752291332,4746.56527505499,0.0,1.0
2009-03-19,37.64,37.98,37.64,37.98,600,0.792994466921429,0.800157541277255,0.792994466921429,0.800157541277255,28479.39165033,0.0,1.0
2009-03-20,38.0,38.25,38.0,38.25,300,0.800578898592303,0.805845865030411,0.800578898592303,0.805845865030411,14239.695825165,0.0,1.0
2009-03-23,40.45,40.45,39.0,39.31,7800,0.852195169685754,0.852195169685754,0.821646764344732,0.828177802727985,370232.09145429,0.0,1.0
2009-03-24,39.25,39.25,39.25,39.25,18700,0.82691373078284,0.82691373078284,0.82691373078284,0.82691373078284,887607.706435283,0.0,1.0
2009-03-25,40.2,40.53,39.81,39.97,5800,0.846928203247647,0.853880598945949,0.8387117356042,0.842082594124589,275300.78595319,0.0,1.0
2009-03-26,40.46,40.61,39.66,40.18,5100,0.852405848343279,0.855566028206143,0.835551555741335,0.846506845932599,242074.829027805,0.0,1.0
2009-03-27,39.74,40.1,39.45,39.5,4900,0.83723698500153,0.844821416672404,0.831127303933325,0.832180697220947,232581.698477695,0.0,1.0
2009-03-30,38.25,38.86,38.0,38.86,3700,0.805845865030411,0.818697263139392,0.800578898592303,0.818697263139392,175622.915177035,0.0,1.0
2009-03-31,38.62,39.65,38.0,38.5,6000,0.813640975358809,0.835340877083811,0.800578898592303,0.811112831468518,284793.9165033,0.0,1.0
2009-04-01,40.45,40.66,38.25,38.25,5600,0.852195169685754,0.856619421493764,0.805845865030411,0.805845865030411,265807.65540308,0.0,1.0
2009-04-02,42.39,43.12,41.5,42.0,6300,0.893066829245467,0.90844637124474,0.874316428725805,0.884850361602019,299033.612328465,0.0,1.0
2009-04-03,43.94,43.94,42.74,42.74,8300,0.925722021161732,0.925722021161732,0.900440582258817,0.900440582258817,393964.917829564,0.0,1.0
2009-04-06,43.3,43.3,42.4,43.21,1600,0.912238587080177,0.912238587080177,0.893277507902991,0.910342479162459,75945.0444008799,0.0,1.0
2009-04-07,42.25,43.25,42.25,42.5,2000,0.890117328040127,0.911185193792556,0.890117328040127,0.895384294478234,94931.3055010998,0.0,1.0
2009-04-08,40.99,42.25,40.66,42.25,4000,0.863571817192066,0.890117328040127,0.856619421493764,0.890117328040127,189862.6110022,0.0,1.0
2009-04-09,43.1,43.4,41.71,41.73,900,0.908025013929691,0.91434537365542,0.878740680533815,0.879162037848864,42719.087475495,0.0,1.0
2009-04-13,43.5,43.5,42.5,42.5,2800,0.916452160230663,0.916452160230663,0.895384294478234,0.895384294478234,132903.82770154,0.0,1.0
2009-04-14,42.96,43.67,41.1,42.34,49800,0.905075512724351,0.920033697408576,0.865889282424833,0.892013435957845,2363789.50697739,0.0,1.0
2009-04-15,42.85,43.24,42.42,42.5,18300,0.902758047491584,0.910974515135031,0.89369886521804,0.895384294478234,868621.445335064,0.0,1.0
2009-04-16,43.7,43.85,43.0,43.19,4500,0.920665733381149,0.923825913244013,0.905918227354448,0.90992112184741,213595.437377475,0.0,1.0
2009-04-17,43.87,44.52,42.9,44.1,24900,0.924247270559062,0.937941383298141,0.903811440779206,0.929092879682121,1181894.75348869,0.0,1.0
2009-04-20,42.66,42.66,42.0,42.59,7800,0.898755152998623,0.898755152998623,0.884850361602019,0.897280402395953,370232.091454289,0.0,1.0
2009-04-21,44.0,44.0,42.14,43.41,1400,0.926986093106878,0.926986093106878,0.88779986280736,0.914556052312944,66451.9138507699,0.0,1.0
2009-04-22,44.32,44.48,43.5,43.5,1800,0.933727810147655,0.937098668668043,0.916452160230663,0.916452160230663,85438.1749509899,0.0,1.0
2009-04-23,44.1,44.45,43.71,43.95,5100,0.9328218919203,0.940225240268874,0.924572446617604,0.92964902834234,241107.12017811,0.177,1.0
2009-04-24,44.1,44.1,44.1,44.1,0,0.9328218919203,0.9328218919203,0.9328218919203,0.9328218919203,0,0.0,1.0
2009-04-27,43.5,43.86,43.5,43.86,400,0.92013043760846,0.927745310195564,0.92013043760846,0.927745310195564,18910.3623669106,0.0,1.0
2009-04-28,44.5,44.5,43.25,43.25,3500,0.941282861461528,0.941282861461528,0.914842331645193,0.914842331645193,165465.670710468,0.0,1.0
2009-04-29,46.2,46.34,44.75,44.75,28600,0.977241982011743,0.980203321351173,0.946570967424795,0.946570967424795,1352090.90923411,0.0,1.0
2009-04-30,45.45,47.55,45.26,46.0,79100,0.961377664121942,1.00579775421339,0.957358703589859,0.97301149724113,3739524.15805657,0.0,1.0
2009-05-01,47.5,47.5,45.7,45.7,2300,1.00474013302073,1.00474013302073,0.966665770085209,0.966665770085209,108734.583609736,0.0,1.0
2009-05-04,48.5,48.5,46.69,47.64,66100,1.0258925568738,1.0258925568738,0.987606669699747,1.00770147236016,3124937.38113198,0.0,1.0
2009-05-05,47.02,48.0,46.55,48.0,31000,0.994586969571259,1.01531634494727,0.984645330360317,1.01531634494727,1465553.08343557,0.0,1.0
2009-05-06,48.26,48.26,46.79,47.55,29800,1.02081597514906,1.02081597514906,0.989721912085053,1.00579775421339,1408821.99633484,0.0,1.0
2009-05-07,48.85,49.19,47.84,49.01,71400,1.03329590522237,1.04048772933242,1.01193195713077,1.03668029303886,3375499.68249355,0.0,1.0
2009-05-08,50.25,50.5,49.36,49.36,5700,1.06290929861667,1.06819740457994,1.04408364138744,1.04408364138744,269472.663728476,0.0,1.0
2009-05-11,49.56,50.19,49.16,49.45,22400,1.04831412615805,1.06164015318548,1.03985315661682,1.04598735953421,1058980.292547,0.0,1.0
2009-05-12,48.3,49.69,48.0,49.55,19800,1.02166207210319,1.05106394125895,1.01531634494727,1.04810260191952,936062.937162071,0.0,1.0
2009-05-13,46.6,47.5,46.5,47.5,17300,0.98570295155297,1.00474013302073,0.983587709167664,1.00474013302073,817873.172368884,0.0,1.0
2009-05-14,47.51,47.6,46.81,46.81,2000,1.00495165725926,1.00685537540604,0.990144960562115,0.990144960562115,94551.8118345532,0.0,1.0
2009-05-15,47.15,47.3,46.5,47.3,44600,0.997336784672158,1.00050964825012,0.983587709167664,1.00050964825012,2108505.40391053,0.0,1.0
2009-05-18,49.83,49.87,47.75,48.16,28400,1.05402528059838,1.0548713775525,1.010028238984,1.01870073276376,1342635.72805065,0.0,1.0
2009-05-19,50.8,51.01,49.54,49.54,8000,1.07454313173586,1.078985140745,1.04789107768099,1.04789107768099,378207.247338211,0.0,1.0
2009-05-20,52.14,52.5,51.24,51.24,121600,1.10288737969897,1.11050225228607,1.08385019823121,1.08385019823121,5748750.15954081,0.0,1.0
2009-05-21,52.25,52.53,50.9,51.16,45200,1.1052141463228,1.11113682500166,1.07665837412116,1.08215800432296,2136870.94746091,0.0,1.0
2009-05-22,52.45,52.74,51.6,52.62,35500,1.10944463109342,1.11557883401081,1.09146507081831,1.11304054314844,1678294.66006331,0.0,1.0
2009-05-26,53.34,53.34,51.11,51.75,6600,1.12827028832265,1.12827028832265,1.08110038313031,1.09463793439627,312020.979054025,0.0,1.0
2009-05-27,52.29,53.36,52.29,53.36,14900,1.10606024327693,1.12869333679971,1.10606024327693,1.12869333679971,704410.998167419,0.0,1.0
2009-05-28,53.83,53.99,52.31,53.22,29500,1.13863497601065,1.14201936382714,1.10648329175399,1.12573199746028,1394639.22455966,0.0,1.0
2009-05-29,54.5,55.82,54.37,55.82,20300,1.15280709999221,1.18072829947826,1.15005728489131,1.18072829947826,959700.890120712,0.0,1.0
2009-06-01,56.25,56.88,55.86,56.11,1700,1.18982384173508,1.20314986876251,1.18157439643238,1.18686250239565,80369.0400593699,0.0,1.0
2009-06-02,55.76,57.34,55.75,57.0,4500,1.17945915404707,1.21287998373492,1.17924762980854,1.20568815962488,212741.576627745,0.0,1.0
2009-06-03,54.22,54.75,53.5,54.75,2800,1.14688442131335,1.15809520595547,1.13165467613914,1.15809520595547,132372.536568374,0.0,1.0
2009-06-04,54.52,55.24,53.85,53.85,4500,1.15323014846927,1.16845989364348,1.13905802448771,1.13905802448771,212741.576627744,0.0,1.0
2009-06-05,54.1,55.2,54.1,55.16,5100,1.14434613045098,1.16761379668936,1.14434613045098,1.16676769973523,241107.12017811,0.0,1.0
2009-06-08,54.23,54.23,53.4,53.4,300,1.14709594555188,1.14709594555188,1.12953943375383,1.12953943375383,14182.7717751829,0.0,1.0
2009-06-09,54.75,55.29,54.27,55.29,3200,1.15896245533345,1.1703933179066,1.14880168860176,1.1703933179066,151169.694232754,0.041,1.0
2009-06-10,54.69,55.34,53.57,55.34,5700,1.15769235949199,1.17145173110782,1.13398390378471,1.17145173110782,269271.017852094,0.0,1.0
2009-06-11,55.5,55.5,54.9,55.1,500,1.17483865335172,1.17483865335172,1.1621376949371,1.16637134774198,23620.2647238678,0.0,1.0
2009-06-12,56.4,56.4,54.15,54.75,22900,1.19389009097364,1.19389009097364,1.14626149691884,1.15896245533345,1081808.12435315,0.0,1.0
2009-06-15,54.1,55.19,53.75,54.98,3800,1.14520308371762,1.16827649150417,1.1377941913091,1.16383115605905,179514.011901396,0.0,1.0
2009-06-16,53.57,54.55,52.72,54.55,14400,1.13398390378471,1.15472880252858,1.11599087936401,1.15472880252858,680263.624047396,0.0,1.0
2009-06-17,53.5,53.67,52.2,53.0,5200,1.13250212530301,1.13610073018715,1.10498338207135,1.12191799329083,245650.753128225,0.0,1.0
2009-06-18,53.35,54.11,53.27,53.6,5400,1.12932688569935,1.14541476635786,1.12763342457741,1.13461895170544,255098.859017774,0.0,1.0
2009-06-19,54.05,55.37,54.0,54.57,1300,1.1441446705164,1.17208677902855,1.14308625731518,1.15515216780907,61412.6882820566,0.0,1.0
2009-06-22,51.23,55.85,50.08,52.62,28100,1.08445016596772,1.18224754576024,1.06010666233971,1.11387405296157,1327458.87748137,0.0,1.0
2009-06-23,51.33,52.26,50.75,51.28,1700,1.08656699237016,1.10625347791281,1.07428939923603,1.08550857916894,80308.9000611504,0.0,1.0
2009-06-24,52.4,52.99,51.78,51.78,6700,1.10921703487622,1.12170631065059,1.09609271118112,1.09609271118112,316511.547299828,0.0,1.0
2009-06-25,54.8,54.8,53.0,53.0,3300,1.16002086853467,1.16002086853467,1.12191799329083,1.12191799329083,155893.747177528,0.0,1.0
2009-06-26,55.15,55.34,54.02,54.49,4100,1.16742976094319,1.17145173110782,1.14350962259567,1.15345870668712,193686.170735717,0.0,1.0
2009-06-29,53.0,54.8,52.78,54.8,5700,1.12191799329083,1.16002086853467,1.11726097520547,1.16002086853467,269271.017852093,0.0,1.0
2009-06-30,53.1,53.73,52.92,53.73,5800,1.12403481969326,1.13737082602861,1.12022453216888,1.13737082602861,273995.070796868,0.0,1.0
2009-07-01,54.23,54.23,53.15,53.91,6200,1.14795495804079,1.14795495804079,1.12509323289448,1.14118111355299,292891.282575961,0.0,1.0
2009-07-02,53.25,53.5,52.73,53.31,1600,1.12721005929692,1.13250212530301,1.11620256200425,1.12848015513838,75584.847116377,0.0,1.0
2009-07-06,54.46,54.64,53.0,53.0,3300,1.16624433815783,1.17009898341799,1.13497888215874,1.13497888215874,154099.783484375,0.634,1.0
2009-07-07,53.17,54.0,53.1,54.0,1600,1.13861938046,1.15639357804853,1.13712035174772,1.15639357804853,74715.0465378791,0.0,1.0
2009-07-08,53.0,53.5,53.0,53.5,200,1.13497888215874,1.14568623010363,1.13497888215874,1.14568623010363,9339.38081723486,0.0,1.0
2009-07-09,54.38,54.8,53.51,54.8,1000,1.16453116248665,1.17352533476036,1.14590037706253,1.17352533476036,46696.9040861742,0.0,1.0
2009-07-10,53.56,53.56,52.75,53.0,1300,1.14697111185702,1.14697111185702,1.12962520818629,1.13497888215874,60705.9753120266,0.0,1.0
2009-07-13,54.0,54.0,52.38,53.25,1500,1.15639357804853,1.15639357804853,1.12170177070707,1.14033255613119,70045.3561292613,0.0,1.0
2009-07-14,54.0,54.0,54.0,54.0,0,1.15639357804853,1.15639357804853,1.15639357804853,1.15639357804853,0,0.0,1.0
2009-07-15,56.75,56.75,54.74,54.74,7400,1.21528399174544,1.21528399174544,1.17224045300697,1.17224045300697,345557.090237691,0.0,1.0
2009-07-16,57.02,57.13,55.8,56.2,3900,1.22106595963569,1.22342157618356,1.19494003065014,1.20350590900606,182117.925936079,0.0,1.0
2009-07-17,57.0,57.42,56.71,57.42,7100,1.22063766571789,1.2296318379916,1.21442740390985,1.2296318379916,331548.019011838,0.0,1.0
2009-07-20,58.85,58.85,57.5,57.62,13800,1.260254853114,1.260254853114,1.23134501366278,1.23391477716956,644417.276389204,0.0,1.0
2009-07-21,58.06,58.64,57.35,58.25,12600,1.24333724336106,1.25575776697714,1.22813280927931,1.24740603558012,588380.991485798,0.0,1.0
2009-07-22,56.2,57.0,56.0,57.0,4100,1.20350590900606,1.22063766571789,1.1992229698281,1.22063766571789,191457.306753315,0.0,1.0
2009-07-23,58.0,58.49,56.57,56.81,28600,1.24205236160768,1.25254556259367,1.21142934648528,1.21656887349883,1335531.45686458,0.0,1.0
2009-07-24,57.4,57.51,56.85,57.25,5100,1.2292035440738,1.23155916062168,1.21742546133442,1.22599133969034,238154.21083949,0.0,1.0
2009-07-27,57.37,57.52,56.81,57.48,2600,1.22856110319711,1.23177330758058,1.21656887349883,1.23091671974499,121411.950624053,0.0,1.0
2009-07-28,57.4,57.64,56.69,57.5,6100,1.2292035440738,1.23434307108735,1.21399910999206,1.23134501366278,284851.114925664,0.0,1.0
2009-07-29,56.13,56.29,55.79,56.26,3100,1.20200688029377,1.20543323163614,1.19472588369125,1.20479079075945,144760.402667141,0.0,1.0
2009-07-30,57.62,57.62,57.39,57.5,2600,1.23391477716956,1.23391477716956,1.22898939711491,1.23134501366278,121411.950624053,0.0,1.0
2009-07-31,57.32,57.99,56.86,57.51,5500,1.22749036840262,1.24183821464878,1.21763960829332,1.23155916062168,256832.972473959,0.0,1.0
2009-08-03,60.0,60.26,58.81,58.94,9000,1.28488175338725,1.2904495743186,1.2593982652784,1.26218217574408,420272.13677557,0.0,1.0
2009-08-04,60.49,60.61,59.86,60.0,2800,1.29537495437325,1.29794471788002,1.28188369596268,1.28488175338725,130751.331441288,0.0,1.0
2009-08-05,61.24,61.24,59.82,60.3,5400,1.31143597629059,1.31143597629059,1.28102710812709,1.29130616215419,252163.282065341,0.0,1.0
2009-08-06,59.95,61.02,59.76,61.02,3400,1.28381101859276,1.30672474319484,1.2797422263737,1.30672474319484,158769.473892993,0.0,1.0
2009-08-07,60.8,60.92,60.2,60.9,13700,1.30201351009908,1.30458327360586,1.28916469256521,1.30415497968806,639747.585980589,0.0,1.0
2009-08-10,60.6,60.6,59.5,60.43,10500,1.29773057092112,1.29773057092112,1.27417440544236,1.29409007261986,490317.492904832,0.0,1.0
2009-08-11,60.2,60.75,59.2,60.0,8100,1.28916469256521,1.30094277530459,1.26774999667542,1.28488175338725,378244.923098012,0.0,1.0
2009-08-12,62.83,62.83,60.34,60.34,13200,1.34548534275535,1.34548534275535,1.29216274998978,1.29216274998978,616399.133937501,0.0,1.0
2009-08-13,62.9,65.25,61.77,65.25,21200,1.34698437146764,1.39730890680864,1.32278576511218,1.39730890680864,989974.366626893,0.0,1.0
2009-08-14,63.1,63.1,61.5,62.42,35500,1.35126731064559,1.35126731064559,1.31700379722193,1.33670531744054,1657740.09505919,0.0,1.0
2009-08-17,62.5,62.5,59.94,60.41,6800,1.33841849311172,1.33841849311172,1.28359687163386,1.29366177870206,317538.947785986,0.0,1.0
2009-08-18,62.38,62.38,61.42,62.09,900,1.33584872960495,1.33584872960495,1.31529062155075,1.32963846779691,42027.2136775568,0.0,1.0
2009-08-19,62.74,63.1,61.69,61.7,15300,1.34355802012527,1.35126731064559,1.32107258944099,1.32128673639989,714462.632518467,0.0,1.0
2009-08-20,63.11,63.54,62.27,62.27,36300,1.35148145760449,1.3606897768371,1.33349311305707,1.33349311305707,1695097.61832813,0.0,1.0
2009-08-21,65.0,65.0,63.15,63.89,30500,1.39195523283619,1.39195523283619,1.35233804544008,1.36818492039853,1424255.57462832,0.0,1.0
2009-08-24,65.0,65.55,64.0,65.48,35700,1.39195523283619,1.40373331557557,1.3705405369464,1.40223428686329,1667079.47587642,0.0,1.0
2009-08-25,64.95,65.18,64.4,64.9,23000,1.3908844980417,1.39580987809635,1.37910641530232,1.38981376324721,1074028.79398201,0.0,1.0
2009-08-26,65.02,65.03,64.3,64.7,8100,1.39238352675399,1.39259767371288,1.37696494571334,1.38553082406925,378244.923098011,0.0,1.0
2009-08-27,64.7,65.0,63.09,65.0,8000,1.38553082406925,1.39195523283619,1.3510531636867,1.39195523283619,373575.232689396,0.0,1.0
2009-08-28,64.14,64.95,63.13,64.77,17500,1.37353859437097,1.3908844980417,1.35190975152229,1.38702985278154,817195.821508052,0.0,1.0
2009-08-31,64.14,64.14,64.14,64.14,0,1.37353859437097,1.37353859437097,1.37353859437097,1.37353859437097,0,0.0,1.0
2009-09-01,62.1,63.67,61.24,63.57,25600,1.32985261475581,1.36347368730277,1.31143597629059,1.36133221771379,1195440.74460606,0.0,1.0
2009-09-02,62.02,62.91,61.2,61.77,4000,1.32813943908462,1.34719851842653,1.310579388455,1.32278576511218,186787.616344698,0.0,1.0
2009-09-03,63.5,63.5,62.13,62.13,2700,1.35983318900151,1.35983318900151,1.3304950556325,1.3304950556325,126081.641032671,0.0,1.0
2009-09-04,63.95,64.2,63.7,63.79,3100,1.36946980215191,1.37482347612436,1.36411612817947,1.36604345080955,144760.402667141,0.0,1.0
2009-09-08,64.99,65.0,63.59,65.0,24100,1.39174108587729,1.39195523283619,1.36176051163159,1.39195523283619,1125395.3884768,0.0,1.0
2009-09-09,64.25,65.57,64.25,65.34,21500,1.37589421091885,1.40416160949337,1.37589421091885,1.39923622943872,1003983.43785275,0.0,1.0
2009-09-10,66.25,66.25,64.49,64.57,23800,1.41872360269842,1.41872360269842,1.3810337379324,1.38274691360358,1111386.31725095,0.0,1.0
2009-09-11,65.53,67.0,65.0,66.77,15700,1.40330502165778,1.43478462461576,1.39195523283619,1.42985924456111,733141.394152935,0.0,1.0
2009-09-14,65.88,66.0,64.94,64.99,3800,1.4108001652192,1.41336992872598,1.3906703510828,1.39174108587729,177448.235527463,0.0,1.0
2009-09-15,67.6,67.6,66.75,66.75,4700,1.44763344214964,1.44763344214964,1.42943095064332,1.42943095064332,219475.449205019,0.0,1.0
2009-09-16,68.61,68.61,67.53,67.7,24800,1.48896380521693,1.48896380521693,1.46552580915754,1.46921512335208,1142759.8132596,0.92,1.0
2009-09-17,67.75,68.45,67.51,68.0,5300,1.47030021576223,1.48549150950443,1.46509177219348,1.47572567781302,244218.831059512,0.0,1.0
2009-09-18,67.81,68.25,67.81,68.11,6300,1.47160232665442,1.4811511398638,1.47160232665442,1.47811288111536,290297.855787721,0.0,1.0
2009-09-21,67.71,68.0,67.3,67.4,8100,1.46943214183411,1.47572567781302,1.46053438407082,1.46270456889114,373240.100298498,0.0,1.0
2009-09-22,69.11,69.4,67.9,68.42,16400,1.49981472931849,1.5061082652974,1.4735554929927,1.48484045405833,755696.005542641,0.0,1.0
2009-09-23,68.4,69.75,68.4,69.75,52300,1.48440641709427,1.5137039121685,1.48440641709427,1.5137039121685,2409932.99328537,0.0,1.0
2009-09-24,68.35,69.02,67.93,69.0,51300,1.48332132468411,1.49786156298021,1.4742065484388,1.49742752601615,2363853.96855716,0.0,1.0
2009-09-25,67.8,67.8,67.75,67.75,300,1.47138530817239,1.47138530817239,1.47030021576223,1.47030021576223,13823.7074184629,0.0,1.0
2009-09-28,69.49,69.49,68.5,68.5,33300,1.50806143163568,1.50806143163568,1.48657660191458,1.48657660191458,1534431.52344939,0.0,1.0
2009-09-29,69.2,69.3,68.75,69.3,52800,1.50176789565678,1.50393808047709,1.49200206396537,1.50393808047709,2432972.50564946,0.0,1.0
2009-09-30,70.68,70.68,68.0,69.68,62500,1.53388663099741,1.53388663099741,1.47572567781302,1.51218478279428,2879939.04551311,0.0,1.0
2009-10-01,72.01,72.01,70.2,70.63,23600,1.56275008910758,1.56275008910758,1.52346974385991,1.53280153858726,1087464.98358575,0.0,1.0
2009-10-02,72.25,72.97,70.18,70.18,10700,1.56795853267633,1.58358386338259,1.52303570689585,1.52303570689585,493045.564591844,0.0,1.0
2009-10-05,74.3,74.3,72.61,72.93,6300,1.61244732149275,1.61244732149275,1.57577119802946,1.58271578945446,290297.855787721,0.0,1.0
2009-10-06,77.29,77.5,75.2,75.2,23700,1.67733584762012,1.68189323574278,1.63197898487557,1.63197898487557,1092072.88605857,0.0,1.0
2009-10-07,75.5,76.92,75.5,76.5,5100,1.63848953933651,1.66930616378496,1.63848953933651,1.66019138753964,235003.02611387,0.0,1.0
2009-10-08,77.5,77.9,76.5,77.1,3200,1.68189323574278,1.69057397502403,1.66019138753964,1.67321249646152,147452.879130271,0.0,1.0
2009-10-09,77.01,78.07,77.0,77.0,2200,1.67125933012324,1.69426328921856,1.67104231164121,1.67104231164121,101373.854402061,0.0,1.0
2009-10-12,79.54,80.32,79.4,79.95,2400,1.72616500607717,1.74309244767561,1.72312674732873,1.73506276384045,110589.659347703,0.0,1.0
2009-10-13,79.66,80.0,78.0,78.56,7900,1.72876922786154,1.73614785625061,1.69274415984434,1.7048971948381,364024.295352857,0.0,1.0
2009-10-14,80.24,81.5,80.0,80.57,26400,1.74135629981936,1.76870062855531,1.73614785625061,1.74851790972639,1216486.25282474,0.0,1.0
2009-10-15,81.13,81.25,80.2,80.2,17300,1.76067094472015,1.76327516650452,1.74048822589123,1.74048822589123,797167.127798027,0.0,1.0
2009-10-16,81.15,81.26,79.87,81.12,9200,1.76110498168421,1.76349218498655,1.7333266159842,1.76045392623812,423927.027499529,0.0,1.0
2009-10-19,82.75,82.75,81.04,81.27,36400,1.79582793880922,1.79582793880922,1.75871777838187,1.76370920346859,1677276.50010684,0.0,1.0
2009-10-20,79.53,80.95,78.4,80.95,18000,1.72594798759514,1.75676461204358,1.7014248991256,1.75676461204358,829422.445107772,0.0,1.0
2009-10-21,80.0,82.24,79.83,79.83,5700,1.73614785625061,1.78475999622562,1.73245854205607,1.73245854205607,262650.440950795,0.0,1.0
2009-10-22,81.39,81.61,79.93,80.32,13200,1.76631342525296,1.77108783185765,1.73462872687639,1.74309244767561,608243.126412369,0.0,1.0
2009-10-23,80.62,82.57,80.5,81.4,9000,1.74960300213655,1.79192160613266,1.74699878035217,1.76653044373499,414711.222553887,0.0,1.0
2009-10-26,80.24,81.75,79.9,81.5,4200,1.74135629981936,1.77412609060609,1.73397767143029,1.76870062855531,193531.903858481,0.0,1.0
2009-10-27,78.13,80.1,78.08,80.1,34700,1.69556540011075,1.73831804107092,1.69448030770059,1.73831804107092,1598942.15806888,0.0,1.0
2009-10-28,74.0,78.5,74.0,78.11,3500,1.60593676703181,1.70359508394591,1.60593676703181,1.69513136314669,161276.586548734,0.0,1.0
2009-10-29,80.3,80.3,75.74,75.74,16900,1.74265841071155,1.74265841071155,1.64369798290526,1.64369798290526,778735.517906743,0.0,1.0
2009-10-30,76.06,79.91,75.39,79.91,19700,1.65064257433027,1.73419468991233,1.63610233603417,1.73419468991233,907756.787145728,0.0,1.0
2009-11-02,75.05,77.2,75.05,76.1,2500,1.6287237076451,1.67538268128184,1.6287237076451,1.65151064825839,115197.561820524,0.0,1.0
2009-11-03,77.32,77.32,74.7,76.0,5100,1.67798690306621,1.67798690306621,1.621128060774,1.64934046343808,235003.02611387,0.0,1.0
2009-11-04,78.36,79.7,78.25,78.5,10100,1.70055682519747,1.72963730178967,1.69816962189513,1.70359508394591,465398.149754918,0.0,1.0
2009-11-05,81.75,81.75,77.64,80.0,10000,1.77412609060609,1.77412609060609,1.68493149449121,1.73614785625061,460790.247282097,0.0,1.0
2009-11-06,80.8,81.5,80.06,80.5,7200,1.75350933481311,1.76870062855531,1.7374499671428,1.74699878035217,331768.97804311,0.0,1.0
2009-11-09,85.0,85.0,81.51,81.51,30700,1.84465709726627,1.84465709726627,1.76891764703734,1.76891764703734,1414626.05915604,0.0,1.0
2009-11-10,84.8,85.96,83.0,85.0,5600,1.84031672762564,1.86549087154128,1.80125340086001,1.84465709726627,258042.538477975,0.0,1.0
2009-11-11,85.8,87.0,85.57,85.82,9000,1.86201857582878,1.88806079367254,1.85702715074206,1.86245261279284,414711.222553886,0.0,1.0
2009-11-12,81.64,84.5,81.62,84.5,10500,1.77173888730375,1.8338061731647,1.77130485033968,1.8338061731647,483829.7596462,0.0,1.0
2009-11-13,82.8,82.8,81.12,81.42,13000,1.79691303121938,1.79691303121938,1.76045392623812,1.76696448069906,599027.321466726,0.0,1.0
2009-11-16,85.55,86.46,83.4,83.4,9600,1.85659311377799,1.87634179564284,1.80993414014126,1.80993414014126,442358.637390814,0.0,1.0
2009-11-17,87.0,87.0,85.31,85.71,7800,1.88806079367254,1.88806079367254,1.85138467020924,1.86006540949049,359416.392880035,0.0,1.0
2009-11-18,84.52,86.52,83.95,86.51,8100,1.83424021012877,1.87764390653503,1.82187015665298,1.877426888053,373240.100298498,0.0,1.0
2009-11-19,83.1,83.51,81.5,83.51,11500,1.80342358568032,1.8123213434436,1.76870062855531,1.8123213434436,529908.784374411,0.0,1.0
2009-11-20,82.66,82.75,81.35,82.17,1800,1.79387477247094,1.79582793880922,1.76544535132484,1.78324086685141,82942.2445107775,0.0,1.0
2009-11-23,83.19,85.0,82.5,82.97,3200,1.8053767520186,1.84465709726627,1.79040247675844,1.80060234541391,147452.879130271,0.0,1.0
2009-11-24,83.15,83.86,82.52,83.19,9500,1.80450867809048,1.8199169903147,1.7908365137225,1.8053767520186,437750.734917991,0.0,1.0
2009-11-25,83.59,84.08,82.52,83.26,15300,1.81405749129985,1.82469139691939,1.7908365137225,1.80689588139282,705009.07834161,0.0,1.0
2009-11-27,83.59,84.01,81.6,81.6,4400,1.81405749129985,1.82317226754517,1.77087081337562,1.77087081337562,202747.708804123,0.0,1.0
2009-11-30,83.27,83.56,81.84,83.56,25400,1.80711289987485,1.81340643585376,1.77607925694437,1.81340643585376,1170407.22809653,0.0,1.0
2009-12-01,84.1,84.75,84.03,84.64,4000,1.82512543388345,1.83923163521549,1.82360630450923,1.83684443191314,184316.098912839,0.0,1.0
2009-12-02,84.81,85.22,84.64,84.95,5600,1.84053374610768,1.84943150387096,1.83684443191314,1.84357200485611,258042.538477974,0.0,1.0
2009-12-03,83.0,84.81,83.0,84.81,6000,1.82727391685556,1.86712169745205,1.82727391685556,1.86712169745205,272537.136006941,1.199,1.0
2009-12-04,83.03,84.41,81.88,84.41,2500,1.82793437730744,1.85831555809371,1.80261672665221,1.85831555809371,113557.140002892,0.0,1.0
2009-12-07,83.8,84.5,82.93,82.93,5500,1.84488619557224,1.86029693944934,1.82573284246785,1.82573284246785,249825.708006363,0.0,1.0
2009-12-08,81.61,83.17,81.01,82.65,7500,1.79667258258533,1.83101652608286,1.78346337354782,1.81956854491701,340671.420008676,0.0,1.0
2009-12-09,81.3,82.01,81.0,81.28,2600,1.78984782458262,1.80547872194367,1.78324322006386,1.7894075176147,118099.425603008,0.0,1.0
2009-12-10,80.9,81.68,80.24,81.68,1200,1.78104168522428,1.79821365697304,1.76651155528302,1.79821365697304,54507.4272013881,0.0,1.0
2009-12-11,81.39,81.69,81.39,81.43,1100,1.79182920593824,1.798433810457,1.79182920593824,1.79270981987408,49965.1416012726,0.0,1.0
2009-12-14,83.44,83.44,81.99,81.99,1400,1.83696067014974,1.83696067014974,1.80503841497575,1.80503841497575,63591.9984016194,0.0,1.0
2009-12-15,82.89,82.9,82.26,82.8,4500,1.82485222853202,1.82507238201598,1.81098255904263,1.82287084717639,204402.852005206,0.0,1.0
2009-12-16,81.4,83.3,81.4,83.3,3000,1.7920493594222,1.83387852137432,1.7920493594222,1.83387852137432,136268.568003471,0.0,1.0
2009-12-17,80.73,82.44,80.48,82.0,7700,1.77729907599698,1.81494532175389,1.77179523889802,1.80525856845971,349755.991208908,0.0,1.0
2009-12-18,80.25,81.24,80.19,80.8,16800,1.76673170876697,1.78852690367887,1.76541078786322,1.77884015038469,763103.980819436,0.0,1.0
2009-12-21,79.31,81.57,79.13,80.65,14000,1.74603728127487,1.7957919686495,1.74207451856362,1.77553784812531,635919.984016197,0.0,1.0
2009-12-22,82.23,82.43,80.64,80.64,3400,1.81032209859076,1.81472516826993,1.77531769464136,1.77531769464136,154437.710403933,0.0,1.0
2009-12-23,83.21,83.65,81.75,82.36,4900,1.83189714001869,1.84158389331286,1.79975473136075,1.81318409388222,222571.994405668,0.0,1.0
2009-12-24,83.21,83.21,83.21,83.21,0,1.83189714001869,1.83189714001869,1.83189714001869,1.83189714001869,0,0.0,1.0
2009-12-28,84.93,84.93,84.0,84.29,2000,1.86976353925955,1.86976353925955,1.84928926525141,1.85567371628621,90845.7120023138,0.0,1.0
2009-12-29,86.76,87.49,85.03,85.03,3300,1.91005162682396,1.92612283115293,1.87196507409914,1.87196507409914,149895.424803817,0.0,1.0
2009-12-30,86.4,86.57,85.91,86.25,2500,1.90212610140145,1.90586871062875,1.89133858068749,1.89882379914207,113557.140002892,0.0,1.0
2009-12-31,86.35,86.35,86.35,86.35,100,1.90102533398166,1.90102533398166,1.90102533398166,1.90102533398166,4542.28560011568,0.0,1.0
2010-01-04,90.0,90.0,87.21,87.21,1600,1.98138135562651,1.98138135562651,1.91995853360209,1.91995853360209,72676.569601851,0.0,1.0
2010-01-05,89.38,89.5,88.52,89.5,7500,1.96773183962109,1.97037368142859,1.94879864000065,1.97037368142859,340671.420008675,0.0,1.0
2010-01-06,89.86,90.5,89.13,89.21,4700,1.97829920685109,1.99238902982444,1.96222800252212,1.96398923039379,213487.423205438,0.0,1.0
2010-01-07,89.51,90.02,88.49,89.8,5400,1.97059383491255,1.98182166259443,1.94813817954878,1.97697828594734,245283.422406246,0.0,1.0
2010-01-08,90.93,90.98,89.44,89.44,8900,2.00185562963465,2.00295639705445,1.96905276052484,1.96905276052484,404263.418410296,0.0,1.0
2010-01-11,89.72,90.03,89.72,90.02,1500,1.97521705807567,1.98204181607839,1.97521705807567,1.98182166259443,68134.2840017354,0.0,1.0
2010-01-12,89.0,89.13,87.48,87.48,7300,1.95936600723066,1.96222800252212,1.92590267766897,1.92590267766897,331586.848808445,0.0,1.0
2010-01-13,89.17,89.85,88.83,89.85,2300,1.96310861645796,1.97807905336713,1.95562339800337,1.97807905336713,104472.568802661,0.0,1.0
2010-01-14,90.5,91.58,88.68,88.82,4100,1.99238902982444,2.01616560609196,1.95232109574399,1.95540324451941,186233.709604743,0.0,1.0
2010-01-15,88.93,90.63,88.91,90.63,4300,1.95782493284295,1.9952510251159,1.95738462587504,1.9952510251159,195318.280804975,0.0,1.0
2010-01-19,89.9,91.0,89.34,89.66,13300,1.97917982078693,2.00339670402236,1.96685122568525,1.97389613717192,604123.984815385,0.0,1.0
2010-01-20,87.17,89.38,86.31,89.37,49200,1.91907791966626,1.96773183962109,1.90014472004583,1.96751168613713,2234804.51525691,0.0,1.0
2010-01-21,86.94,88.6,83.95,88.0,32300,1.91401438953521,1.95055986787232,1.84818849783162,1.93735065883481,1467158.24883737,0.0,1.0
2010-01-22,86.29,86.54,85.0,85.3,4400,1.89970441307791,1.90520825017687,1.87130461364726,1.87790921816602,199860.56640509,0.0,1.0
2010-01-25,86.46,86.73,85.5,86.73,800,1.9034470223052,1.90939116637208,1.88231228784519,1.90939116637208,36338.2848009255,0.0,1.0
2010-01-26,84.25,85.39,84.25,85.39,10000,1.85479310235037,1.87989059952164,1.85479310235037,1.87989059952164,454228.560011569,0.0,1.0
2010-01-27,82.7,83.75,82.16,83.75,13300,1.82066931233681,1.84378542815245,1.80878102420305,1.84378542815245,604123.984815385,0.0,1.0
2010-01-28,83.75,84.69,82.66,83.68,42100,1.84378542815245,1.86447985564455,1.81978869840097,1.84224435376474,1912302.2376487,0.0,1.0
2010-01-29,78.4,83.78,78.4,83.65,103000,1.72600331423465,1.84444588860432,1.72600331423465,1.84158389331286,4678554.16811916,0.0,1.0
2010-02-01,82.25,82.77,79.65,79.75,25400,1.81076240555867,1.82221038672452,1.75352249972946,1.75572403456905,1153740.54242939,0.0,1.0
2010-02-02,85.0,86.0,83.26,83.62,27200,1.87130461364726,1.89331996204311,1.83299790743848,1.84092343286099,1235501.68323147,0.0,1.0
2010-02-03,84.24,85.58,83.82,85.58,23600,1.85457294886642,1.88407351571685,1.84532650254016,1.88407351571685,1071979.4016273,0.0,1.0
2010-02-04,79.67,83.83,79.65,83.83,4900,1.75396280669738,1.84554665602412,1.75352249972946,1.84554665602412,222571.994405669,0.0,1.0
2010-02-05,78.67,79.89,76.32,79.89,7500,1.73194745830153,1.75880618334447,1.68021138957128,1.75880618334447,340671.420008676,0.0,1.0
2010-02-08,77.51,78.74,77.45,78.74,3300,1.70640965416234,1.73348853268924,1.70508873325859,1.73348853268924,149895.424803818,0.0,1.0
2010-02-09,77.96,79.5,77.96,78.79,9800,1.71631656094048,1.75022019747009,1.71631656094048,1.73458930010903,445143.988811336,0.0,1.0
2010-02-10,78.7,78.74,77.0,78.49,1000,1.73260791875341,1.73348853268924,1.69518182648046,1.72798469559028,45422.8560011567,0.0,1.0
2010-02-11,80.17,80.17,78.0,78.35,3200,1.76497048089531,1.76497048089531,1.71719717487631,1.72490254681486,145353.139203702,0.0,1.0
2010-02-12,79.77,79.8,78.0,79.5,4000,1.75616434153697,1.75682480198884,1.71719717487631,1.75022019747009,181691.424004627,0.0,1.0
2010-02-16,80.88,81.54,80.05,80.05,1800,1.78060137825636,1.79513150819762,1.7623286390878,1.7623286390878,81761.1408020823,0.0,1.0
2010-02-17,84.05,84.63,81.82,81.82,8900,1.8503900326712,1.8631589347408,1.80129580574846,1.80129580574846,404263.418410297,0.0,1.0
2010-02-18,86.03,86.03,83.57,83.57,4600,1.89398042249499,1.89398042249499,1.8398226654412,1.8398226654412,208945.137605321,0.0,1.0
2010-02-19,85.36,86.0,84.5,84.89,2400,1.87923013906977,1.89331996204311,1.86029693944934,1.86888292532372,109014.854402776,0.0,1.0
2010-02-22,83.9,84.99,83.88,84.99,2000,1.84708773041183,1.8710844601633,1.84664742344391,1.8710844601633,90845.7120023135,0.0,1.0
2010-02-23,82.05,82.97,81.87,82.97,3700,1.8063593358795,1.82661345640369,1.80239657316825,1.82661345640369,168064.567204281,0.0,1.0
2010-02-24,82.13,83.0,81.92,83.0,700,1.80812056375117,1.82727391685556,1.80349734058804,1.82727391685556,31795.9992008098,0.0,1.0
2010-02-25,82.19,82.19,80.33,80.5,600,1.80944148465492,1.80944148465492,1.76849293663864,1.77223554586594,27253.7136006941,0.0,1.0
2010-02-26,82.27,82.27,82.04,82.04,400,1.81120271252659,1.81120271252659,1.80613918239555,1.80613918239555,18169.1424004627,0.0,1.0
2010-03-01,83.14,83.96,82.94,82.94,700,1.83035606563098,1.84840865131558,1.82595299595181,1.82595299595181,31795.9992008098,0.0,1.0
2010-03-02,85.0,85.06,84.5,84.75,1000,1.87130461364726,1.87262553455101,1.86029693944934,1.8658007765483,45422.8560011569,0.0,1.0
2010-03-03,85.5,86.51,84.84,84.84,2000,1.88231228784519,1.904547789725,1.86778215790393,1.86778215790393,90845.7120023135,0.0,1.0
2010-03-04,83.39,84.84,82.94,84.84,5900,1.83585990272994,1.86778215790393,1.82595299595181,1.86778215790393,267994.850406826,0.0,1.0
2010-03-05,83.4,85.25,82.5,85.25,12200,1.8360800562139,1.87680845074622,1.81626624265764,1.87680845074622,554158.843214114,0.0,1.0
2010-03-08,82.3,82.74,82.14,82.16,4900,1.81186317297847,1.82154992627264,1.80834071723513,1.80878102420305,222571.994405668,0.0,1.0
2010-03-09,82.64,82.64,82.45,82.45,300,1.81934839143306,1.81934839143306,1.81516547523784,1.81516547523784,13626.856800347,0.0,1.0
2010-03-10,82.75,82.92,82.1,82.5,7900,1.8217700797566,1.82551268898389,1.8074601032993,1.81626624265764,358840.562409139,0.0,1.0
2010-03-11,83.05,84.0,82.54,84.0,3200,1.82837468427535,1.84928926525141,1.81714685659347,1.84928926525141,145353.139203702,0.0,1.0
2010-03-12,83.0,83.56,82.74,83.06,7100,1.82727391685556,1.83960251195724,1.82154992627264,1.82859483775931,322502.277608214,0.0,1.0
2010-03-15,83.0,83.25,82.32,82.46,14200,1.82727391685556,1.83277775395452,1.81230347994638,1.8153856287218,645004.555216428,0.0,1.0
2010-03-16,83.1,83.38,82.9,83.0,16400,1.82947545169515,1.83563974924598,1.82507238201598,1.82727391685556,744934.838418971,0.0,1.0
2010-03-17,82.87,83.52,82.1,83.23,19800,1.8244119215641,1.8387218980214,1.8074601032993,1.83233744698661,899372.548822906,0.0,1.0
2010-03-18,81.64,82.74,81.54,82.59,6200,1.79733304303721,1.82154992627264,1.79513150819762,1.81824762401326,281621.707207172,0.0,1.0
2010-03-19,79.51,82.0,79.51,79.51,9600,1.77047431799427,1.82591993554936,1.77047431799427,1.77047431799427,431125.146658281,0.91,1.0
2010-03-22,79.5,79.91,79.11,79.13,7100,1.7702516448314,1.77938124450914,1.76156739147939,1.76201273780514,318852.973049353,0.0,1.0
2010-03-23,79.5,79.95,79.0,79.65,9100,1.7702516448314,1.78027193716063,1.7591179866878,1.77359174227447,408670.711936495,0.0,1.0
2010-03-24,78.7,78.78,78.66,78.66,3700,1.75243779180165,1.75421917710462,1.75154709915016,1.75154709915016,166162.816941212,0.0,1.0
2010-03-25,77.91,79.09,77.91,79.09,1900,1.73484661193477,1.76112204515365,1.73484661193477,1.76112204515365,85326.8519427848,0.0,1.0
2010-03-26,77.0,78.59,76.3,77.81,12500,1.71458335411343,1.74998838701006,1.6989962327124,1.73261988030605,561360.868044637,0.0,1.0
2010-03-29,78.0,78.69,77.35,78.69,13000,1.73685067040062,1.75221511863877,1.72237691481394,1.75221511863877,583815.302766421,0.0,1.0
2010-03-30,78.4,78.85,78.0,78.01,14900,1.74575759691549,1.75577788924472,1.73685067040062,1.73707334356349,669142.154709208,0.0,1.0
2010-03-31,78.16,78.76,77.61,78.35,7400,1.74041344100657,1.75377383077888,1.72816641704861,1.74464423110113,332325.633882425,0.0,1.0
2010-04-01,78.0,78.95,77.66,78.25,14500,1.73685067040062,1.75800462087344,1.72927978286297,1.74241749947241,651178.606931778,0.0,1.0
2010-04-05,79.48,79.65,78.65,78.65,8700,1.76980629850565,1.77359174227447,1.75132442598729,1.75132442598729,390707.164159068,0.0,1.0
2010-04-06,79.72,79.99,79.5,79.5,10300,1.77515045441458,1.78116262981212,1.7702516448314,1.7702516448314,462561.355268781,0.0,1.0
2010-04-07,78.99,79.66,78.48,79.23,10300,1.75889531352493,1.77381441543735,1.74753898221847,1.76423946943386,462561.355268782,0.0,1.0
2010-04-08,79.1,79.1,78.3,78.3,7300,1.76134471831652,1.76134471831652,1.74353086528677,1.74353086528677,327834.746938069,0.0,1.0
2010-04-09,80.0,80.32,79.5,79.5,10400,1.78138530297499,1.78851084418689,1.7702516448314,1.7702516448314,467052.242213138,0.0,1.0
2010-04-12,80.8,81.15,80.0,80.0,11100,1.79919915600474,1.80699271670526,1.78138530297499,1.78138530297499,498488.450823638,0.0,1.0
2010-04-13,81.5,81.55,80.3,80.6,26300,1.81478627740577,1.81589964322013,1.78806549786115,1.7947456927473,1181103.26636592,0.0,1.0
2010-04-14,82.7,82.9,81.65,81.65,15200,1.8415070569504,1.84596052020783,1.81812637484885,1.81812637484885,682614.815542278,0.0,1.0
2010-04-15,83.48,83.92,82.02,82.02,15600,1.8588755636544,1.86867318282076,1.82636528187511,1.82636528187511,700578.363319708,0.0,1.0
2010-04-16,82.1,83.31,82.0,82.71,5000,1.82814666717808,1.85509011988558,1.82591993554936,1.84172973011327,224544.347217855,0.0,1.0
2010-04-19,81.68,82.31,81.0,82.19,7100,1.81879439433747,1.83282280359839,1.80365261926218,1.83015072564393,318852.973049353,0.0,1.0
2010-04-20,82.2,82.88,81.9,82.3,5500,1.8303733988068,1.84551517388209,1.82369320392065,1.83260013043552,246998.781939641,0.0,1.0
2010-04-21,81.1,81.9,80.31,81.9,500,1.8058793508909,1.82369320392065,1.78828817102402,1.82369320392065,22454.4347217855,0.0,1.0
2010-04-22,82.12,82.14,80.58,81.1,4200,1.82859201350383,1.82903735982957,1.79430034642156,1.8058793508909,188617.251662998,0.0,1.0
2010-04-23,84.39,84.61,83.0,83.0,12400,1.87913882147574,1.88403763105892,1.84818725183655,1.84818725183655,556869.981100281,0.0,1.0
2010-04-26,85.18,85.33,84.7,84.73,2800,1.89673000134262,1.9000700987857,1.88604168952477,1.88670970901339,125744.834441999,0.0,1.0
2010-04-27,81.7,84.99,81.69,84.71,16900,1.81923974066321,1.89249921124805,1.81901706750034,1.88626436268764,758959.893596349,0.0,1.0
2010-04-28,81.5,83.25,80.53,82.4,4500,1.81478627740577,1.85375408090835,1.7931869806072,1.83482686206424,202089.91249607,0.0,1.0
2010-04-29,84.03,84.11,82.68,83.04,24700,1.87112258761236,1.87290397291533,1.84106171062465,1.84907794448804,1109249.0752562,0.0,1.0
2010-04-30,84.35,84.67,83.55,84.43,38700,1.87824812882425,1.88537367003616,1.86043427579451,1.88002951412723,1737973.2474662,0.0,1.0
2010-05-03,84.02,86.25,83.17,86.25,37100,1.87089991444948,1.92055602976991,1.85197269560537,1.92055602976991,1666119.05635649,0.0,1.0
2010-05-04,82.8,83.04,81.75,82.71,11900,1.84373378857911,1.84907794448804,1.82035310647757,1.84172973011327,534415.546378496,0.0,1.0
2010-05-05,81.8,82.52,80.82,82.26,13400,1.82146647229193,1.8374989400187,1.79964450233048,1.83170943778403,601778.850543851,0.0,1.0
2010-05-06,78.58,81.65,76.31,81.0,29400,1.74976571384718,1.81812637484885,1.69921890587527,1.80365261926218,1320320.76164099,0.0,1.0
2010-05-07,79.32,80.69,78.17,79.5,6700,1.7662435278997,1.79674975121315,1.74063611416944,1.7702516448314,300889.425271926,0.0,1.0
2010-05-10,84.34,84.34,82.91,82.91,1200,1.87802545566138,1.87802545566138,1.84618319337071,1.84618319337071,53890.6433322853,0.0,1.0
2010-05-11,84.25,85.0,84.15,84.15,2800,1.87602139719554,1.89272188441093,1.87379466556682,1.87379466556682,125744.834441999,0.0,1.0
2010-05-12,85.36,88.1,84.05,84.71,15900,1.90073811827431,1.96175056490121,1.8715679339381,1.88626436268764,714051.024152781,0.0,1.0
2010-05-13,84.76,85.49,84.76,84.82,5900,1.887377728502,1.90363286939165,1.887377728502,1.88871376747923,264962.329717069,0.0,1.0
2010-05-14,82.82,84.28,81.94,84.25,2000,1.84417913490486,1.87668941668415,1.82458389657213,1.87602139719554,89817.7388871419,0.0,1.0
2010-05-17,83.33,84.25,81.7,84.25,3500,1.85553546621132,1.87602139719554,1.81923974066321,1.87602139719554,157181.043052499,0.0,1.0
2010-05-18,82.56,84.93,82.32,84.47,4900,1.83838963267019,1.89116317227082,1.83304547676126,1.88092020677872,220053.460273498,0.0,1.0
2010-05-19,81.5,81.5,79.55,80.78,6700,1.81478627740577,1.81478627740577,1.77136501064576,1.798753809679,300889.425271926,0.0,1.0
2010-05-20,77.94,79.51,76.55,79.51,5100,1.73551463142338,1.77047431799427,1.70456306178419,1.77047431799427,229035.234162213,0.0,1.0
2010-05-21,79.0,79.9,75.42,75.42,8100,1.7591179866878,1.77915857134627,1.67940099437967,1.67940099437967,363761.842492926,0.0,1.0
2010-05-24,79.03,80.31,79.03,79.46,4800,1.75978600617642,1.78828817102402,1.75978600617642,1.76936095217991,215562.573329141,0.0,1.0
2010-05-25,79.5,79.53,76.29,77.04,9100,1.7702516448314,1.77091966432001,1.69877355954953,1.71547404676492,408670.711936495,0.0,1.0
2010-05-26,78.95,81.48,78.45,79.49,5900,1.75809369013859,1.81443285462308,1.74695946790846,1.77011865014714,264948.906086615,0.004,1.0
2010-05-27,81.8,82.07,79.78,79.98,28800,1.82155875685037,1.82757123685465,1.77657649904062,1.78103018793267,1293309.9144567,0.0,1.0
2010-05-28,82.34,82.5,80.68,81.3,12600,1.83358371685892,1.83714666797256,1.79661809905487,1.81042453462024,565823.087574804,0.0,1.0
2010-06-01,81.1,82.09,80.27,81.15,21500,1.80597084572818,1.82801660574385,1.78748803682615,1.80708426795119,965491.776417325,0.0,1.0
2010-06-02,83.66,83.76,80.93,81.8,6500,1.86297806354648,1.86520490799251,1.80218521016993,1.82155875685037,291892.862637796,0.0,1.0
2010-06-03,84.04,85.86,82.7,84.5,5800,1.87144007244138,1.91196864135908,1.84160035686462,1.88168355689311,260458.246661419,0.0,1.0
2010-06-04,83.1,83.95,82.4,83.95,10300,1.85050773464873,1.86943591243996,1.83491982352654,1.86943591243996,462537.920795276,0.0,1.0
2010-06-07,83.6,84.38,83.52,83.52,5300,1.86164195687886,1.87901134355788,1.85986048132204,1.85986048132204,238004.949535434,0.0,1.0
2010-06-08,83.6,85.01,82.83,84.37,6600,1.86164195687886,1.89304046356785,1.84449525464445,1.87878865911327,296383.522062993,0.0,1.0
2010-06-09,84.0,86.2,84.0,84.37,5800,1.87054933466297,1.91953991247558,1.87054933466297,1.87878865911327,260458.246661418,0.0,1.0
2010-06-10,87.28,87.9,85.5,85.5,3000,1.94358983249267,1.95739626805804,1.90395200135338,1.90395200135338,134719.782755906,0.0,1.0
2010-06-11,86.5,86.84,86.11,86.16,3700,1.92622044581366,1.93379171693015,1.91753575247415,1.91864917469716,166154.398732284,0.0,1.0
2010-06-14,87.09,87.12,86.34,86.93,2200,1.93935882804522,1.94002688137903,1.92265749470001,1.93579587693158,98794.5073543309,0.0,1.0
2010-06-15,88.79,89.05,87.03,88.13,7100,1.97721518362768,1.98300497918735,1.9380227213776,1.9625180102839,318836.819188978,0.0,1.0
2010-06-16,89.8,89.8,88.41,88.41,1100,1.99970631253256,1.99970631253256,1.96875317473278,1.96875317473278,49397.2536771655,0.0,1.0
2010-06-17,90.25,90.47,88.83,90.47,7300,2.00972711253968,2.01462617032094,1.97810592140609,2.01462617032094,327818.138039371,0.0,1.0
2010-06-18,90.34,90.46,89.74,90.0,1700,2.01173127254111,2.01440348587634,1.99837020586494,2.00416000142461,76341.2102283466,0.0,1.0
2010-06-21,91.43,92.3,91.3,91.84,4400,2.03600387700281,2.05537742368324,2.03310897922297,2.04513393923152,197589.014708662,0.0,1.0
2010-06-22,91.7,92.88,90.63,90.63,3100,2.04201635700708,2.0682931214702,2.01818912143459,2.01818912143459,139210.442181103,0.0,1.0
2010-06-23,91.67,91.67,90.24,91.53,2400,2.04134830367327,2.04134830367327,2.00950442809508,2.03823072144883,107775.826204725,0.0,1.0
2010-06-24,89.41,91.0,89.41,90.92,3900,1.99102161919305,2.02642844588489,1.99102161919305,2.02464697032807,175135.717582678,0.0,1.0
2010-06-25,90.26,90.45,90.05,90.05,1200,2.00994979698429,2.01418080143174,2.00527342364763,2.00527342364763,53887.9131023622,0.0,1.0
2010-06-28,91.8,98.9,90.09,98.9,4700,2.04424320145311,2.20234915712105,2.00616416142604,2.20234915712105,211060.992984252,0.0,1.0
2010-06-29,89.0,90.54,88.83,90.3,5500,1.98189155696434,2.01618496143316,1.97810592140609,2.0108405347627,246986.268385827,0.0,1.0
2010-06-30,86.23,89.5,86.23,89.5,2300,1.92020796580938,1.99302577919448,1.92020796580938,1.99302577919448,103285.166779528,0.0,1.0
2010-07-01,86.99,90.99,84.46,90.99,5300,1.93713198359919,2.02620576144029,1.8807928191147,2.02620576144029,238004.949535434,0.0,1.0
2010-07-02,88.08,88.08,87.59,87.6,3600,1.96140458806089,1.96140458806089,1.95049305027536,1.95071573471996,161663.739307087,0.0,1.0
2010-07-06,88.44,90.59,88.44,88.96,5800,1.96942122806659,2.01729838365618,1.96942122806659,1.98100081918593,260458.246661418,0.0,1.0
2010-07-07,92.0,92.0,88.77,89.08,6100,2.04869689034516,2.04869689034516,1.97676981473848,1.98367303252116,273930.224937009,0.0,1.0
2010-07-08,91.11,91.78,90.04,91.78,7100,2.02887797477552,2.0437978325639,2.00505073920303,2.0437978325639,318836.819188977,0.0,1.0
2010-07-09,92.07,92.25,91.2,91.2,3700,2.05025568145738,2.05426400146023,2.03088213477694,2.03088213477694,166154.398732284,0.0,1.0
2010-07-12,90.0,92.03,89.77,92.03,7600,2.00416000142461,2.04936494367897,1.99903825919875,2.04936494367897,341290.116314962,0.0,1.0
2010-07-13,91.0,91.95,90.8,91.95,4500,2.02642844588489,2.04758346812215,2.02197475699283,2.04758346812215,202079.674133859,0.0,1.0
2010-07-14,90.81,91.38,90.1,90.1,9200,2.02219744143744,2.03489045477979,2.00638684587064,2.00638684587064,413140.66711811,0.0,1.0
2010-07-15,91.18,91.18,89.69,90.5,6600,2.03043676588774,2.03043676588774,1.99725678364193,2.01529422365475,296383.522062992,0.0,1.0
2010-07-16,91.0,91.97,90.94,90.96,10000,2.02642844588489,2.04802883701135,2.02509233921727,2.02553770810648,449065.942519686,0.0,1.0
2010-07-19,91.2,92.05,90.96,92.05,32200,2.03088213477694,2.04981031256818,2.02553770810648,2.04981031256818,1445992.33491339,0.0,1.0
2010-07-20,91.55,91.67,90.39,90.39,4700,2.03867609033804,2.04134830367327,2.01284469476412,2.01284469476412,211060.992984252,0.0,1.0
2010-07-21,91.56,92.42,91.37,91.97,10600,2.03889877478264,2.05804963701848,2.03466777033519,2.04802883701135,476009.899070868,0.0,1.0
2010-07-22,94.0,94.52,92.98,92.98,5100,2.09323377926571,2.10481337038505,2.07051996591623,2.07051996591623,229023.63068504,0.0,1.0
2010-07-23,93.15,94.09,93.15,93.53,4000,2.07430560147448,2.09523793926713,2.07430560147448,2.08276761036938,179626.377007874,0.0,1.0
2010-07-26,92.99,92.99,91.97,92.69,6600,2.07074265036083,2.07074265036083,2.04802883701135,2.06406211702275,296383.522062993,0.0,1.0
2010-07-27,92.56,94.3,91.99,94.3,6400,2.06116721924291,2.09991431260379,2.04847420590056,2.09991431260379,287402.2032126,0.0,1.0
2010-07-28,92.74,93.87,92.18,92.18,8500,2.06517553924576,2.09033888148587,2.05270521034801,2.05270521034801,381706.051141734,0.0,1.0
2010-07-29,92.55,94.67,92.32,93.43,20600,2.06094453479831,2.10815363705409,2.05582279257245,2.08054076592335,925075.841590554,0.0,1.0
2010-07-30,92.96,93.57,87.19,92.36,59800,2.07007459702702,2.08365834814779,1.94158567249125,2.05671353035086,2685414.33626773,0.0,1.0
2010-08-02,92.95,95.85,90.19,93.86,39200,2.06985191258242,2.13443040151721,2.00839100587207,2.09011619704127,1760338.49467717,0.0,1.0
2010-08-03,92.99,93.95,92.22,93.95,13500,2.07074265036083,2.09212035704269,2.05359594812642,2.09212035704269,606239.022401577,0.0,1.0
2010-08-04,93.19,93.4,92.5,92.98,5700,2.07519633925289,2.07987271258954,2.0598311125753,2.07051996591623,255967.587236221,0.0,1.0
2010-08-05,92.36,92.99,91.97,92.94,5800,2.05671353035086,2.07074265036083,2.04802883701135,2.06962922813782,260458.246661418,0.0,1.0
2010-08-06,90.05,91.59,89.76,91.59,6900,2.00527342364763,2.03956682811645,1.99881557475415,2.03956682811645,309855.500338583,0.0,1.0
2010-08-09,90.77,91.14,90.43,90.67,2900,2.02130670365902,2.02954602810933,2.01373543254253,2.019079859213,130229.123330709,0.0,1.0
2010-08-10,89.66,91.02,89.44,91.02,4900,1.99658873030812,2.02687381477409,1.99168967252686,2.02687381477409,220042.311834646,0.0,1.0
2010-08-11,88.98,89.33,88.12,88.49,2200,1.98144618807514,1.98924014363623,1.9622953258393,1.9705346502896,98794.5073543307,0.0,1.0
2010-08-12,89.36,89.5,87.72,87.72,6800,1.98990819697004,1.99302577919448,1.95338794805519,1.95338794805519,305364.840913386,0.0,1.0
2010-08-13,89.23,90.07,88.87,89.27,6000,1.9870132991902,2.00571879253683,1.97899665918451,1.98790403696861,269439.565511812,0.0,1.0
2010-08-16,91.35,92.4,89.25,89.25,3900,2.03422240144598,2.05760426812927,1.98745866807941,1.98745866807941,175135.717582678,0.0,1.0
2010-08-17,93.16,94.49,92.0,92.57,6800,2.07452828591908,2.10414531705124,2.04869689034516,2.06138990368752,305364.840913386,0.0,1.0
2010-08-18,94.02,94.5,92.64,93.52,9100,2.09367914815491,2.10436800149585,2.06294869479974,2.08254492592478,408650.007692915,0.0,1.0
2010-08-19,94.12,94.63,93.26,93.39,3700,2.09590599260094,2.10726289927568,2.07675513036511,2.07965002814494,166154.398732284,0.0,1.0
2010-08-20,93.23,93.68,93.23,93.66,3400,2.0760870770313,2.08610787703842,2.0760870770313,2.08566250814922,152682.420456693,0.0,1.0
2010-08-23,92.67,95.25,92.67,93.9,900,2.06361674813354,2.12106933484105,2.06361674813354,2.09100693481968,40415.9348267718,0.0,1.0
2010-08-24,92.42,92.78,91.43,91.65,3100,2.05804963701848,2.06606627702417,2.03600387700281,2.04090293478407,139210.442181102,0.0,1.0
2010-08-25,90.27,91.26,90.16,91.26,1100,2.01017248142889,2.03221824144456,2.00772295253826,2.03221824144456,49397.2536771654,0.0,1.0
2010-08-26,90.5,91.52,90.0,90.17,8900,2.01529422365475,2.03800803700423,2.00416000142461,2.00794563698286,399668.688842521,0.0,1.0
2010-08-27,92.7,92.7,91.12,91.23,5400,2.06428480146735,2.06428480146735,2.02910065922012,2.03155018811075,242495.608960631,0.0,1.0
2010-08-30,92.0,92.59,91.64,92.4,5000,2.04869689034516,2.06183527257672,2.04068025033946,2.05760426812927,224532.971259843,0.0,1.0
2010-08-31,94.7,95.22,91.99,91.99,9600,2.1088216903879,2.12040128150724,2.04847420590056,2.04847420590056,431103.304818899,0.0,1.0
2010-09-01,95.7,97.2,95.5,95.88,9900,2.13109013484817,2.16449280153858,2.12663644595612,2.13509845485102,444575.28309449,0.0,1.0
2010-09-02,96.29,96.9,95.57,96.11,5900,2.14422851707974,2.1578122682005,2.12819523706834,2.14022019707689,264948.906086614,0.0,1.0
2010-09-03,95.71,97.04,95.71,97.04,1900,2.13131281929278,2.16092985042494,2.13131281929278,2.16092985042494,85322.5290787402,0.0,1.0
2010-09-07,95.94,97.06,95.63,97.06,2700,2.13643456151864,2.16137521931415,2.12953134373595,2.16137521931415,121247.804480315,0.0,1.0
2010-09-08,97.22,97.4,96.38,96.57,7700,2.16493817042779,2.16894649043064,2.14623267708116,2.15046368152861,345780.775740158,0.0,1.0
2010-09-09,97.04,97.7,97.04,97.7,1600,2.16092985042494,2.17562702376872,2.16092985042494,2.17562702376872,71850.5508031498,0.0,1.0
2010-09-10,97.22,97.44,97.22,97.44,300,2.16493817042779,2.16983722820905,2.16493817042779,2.16983722820905,13471.9782755906,0.0,1.0
2010-09-13,98.32,98.32,97.1,97.1,9500,2.18943345933409,2.18943345933409,2.16226595709256,2.16226595709256,426612.645393702,0.0,1.0
2010-09-14,101.25,101.68,98.5,98.5,11000,2.25468000160269,2.26425543272061,2.19344177933694,2.19344177933694,493972.536771655,0.0,1.0
2010-09-15,102.25,102.47,99.73,99.9,10700,2.27694844606296,2.28184750384422,2.22083196602308,2.22461760158132,480500.558496065,0.0,1.0
2010-09-16,102.6,103.03,100.87,101.35,8000,2.28474240162406,2.29431783274198,2.24621799270779,2.25690684604872,359252.754015749,0.0,1.0
2010-09-17,101.7,103.01,101.34,103.01,5900,2.26470080160981,2.29387246385277,2.25668416160412,2.29387246385277,264948.906086615,0.0,1.0
2010-09-20,102.73,103.66,101.74,101.74,4200,2.2876372994039,2.30834695275195,2.26559153938823,2.26559153938823,188607.695858268,0.0,1.0
2010-09-21,101.75,101.75,100.5,101.56,1600,2.26581422383283,2.26581422383283,2.23797866825749,2.26158321938538,71850.5508031497,0.0,1.0
2010-09-22,101.68,102.71,101.45,102.71,2700,2.26425543272061,2.28719193051469,2.25913369049475,2.28719193051469,121247.804480315,0.0,1.0
2010-09-23,102.1,103.45,102.1,102.36,1000,2.27360817939392,2.30367057941529,2.27360817939392,2.27939797495359,44906.5942519687,0.0,1.0
2010-09-24,101.51,103.07,101.08,101.97,3800,2.26046979716236,2.29520857052039,2.25089436604444,2.27071328161409,170645.058157481,0.0,1.0
2010-09-27,102.32,103.0,101.72,101.79,3200,2.27850723717518,2.29364977940817,2.26514617049902,2.26670496161124,143701.1016063,0.0,1.0
2010-09-28,104.14,104.14,101.46,103.21,3000,2.31903580609288,2.31903580609288,2.25935637493935,2.29832615274483,134719.782755906,0.0,1.0
2010-09-29,104.87,105.51,103.47,103.61,1700,2.33529177054888,2.34954357500346,2.3041159483045,2.30723353052894,76341.2102283467,0.0,1.0
2010-09-30,104.56,105.21,104.51,104.51,1400,2.37165614035251,2.38639960335202,2.37052202781408,2.37052202781408,61722.269729305,1.943,1.0
2010-10-01,106.73,106.86,105.75,106.5,1600,2.42087662452011,2.42382531712002,2.398648018767,2.41565970684336,70539.7368334916,0.0,1.0
2010-10-04,106.5,106.68,105.38,106.34,17400,2.41565970684336,2.41974251198169,2.39025558598266,2.41203054672041,767119.638064221,0.0,1.0
2010-10-05,110.21,110.27,106.5,106.5,5900,2.49981085719443,2.50117179224054,2.41565970684336,2.41565970684336,260115.2795735,0.0,1.0
2010-10-06,110.28,111.09,109.87,110.39,5400,2.50139861474823,2.5197712378707,2.49209889193315,2.50389366233276,238071.611813033,0.0,1.0
2010-10-07,110.38,111.28,109.65,111.28,2500,2.50366683982507,2.52408086551671,2.48710879676408,2.52408086551671,110218.338802331,0.0,1.0
2010-10-08,114.14,114.14,111.73,111.73,33800,2.58895210271457,2.58895210271457,2.53428787836253,2.53428787836253,1490151.94060751,0.0,1.0
2010-10-11,114.5,114.5,113.75,113.75,5500,2.59711771299122,2.59711771299122,2.58010602491486,2.58010602491486,242480.345365127,0.0,1.0
2010-10-12,115.92,115.92,114.54,115.75,900,2.62932650908247,2.62932650908247,2.59802500302196,2.62547052645182,39678.6019688389,0.0,1.0
2010-10-13,119.0,119.36,116.22,117.8,5600,2.69918784144939,2.70735345172605,2.63613118431301,2.67196914052721,246889.07891722,0.0,1.0
2010-10-14,118.73,119.15,118.62,118.67,5900,2.6930636337419,2.70259017906466,2.69056858615737,2.69170269869579,260115.2795735,0.0,1.0
2010-10-15,119.08,119.94,118.8,119.65,2300,2.70100242151087,2.72050915717177,2.6946513912957,2.71393130444891,101400.871698144,0.0,1.0
2010-10-18,119.3,119.81,118.39,118.84,2000,2.70599251667994,2.71756046457186,2.68535166848062,2.69555868132643,88174.6710418642,0.0,1.0
2010-10-19,116.61,118.46,116.4,117.13,2100,2.64497726211272,2.68693942603441,2.64021398945134,2.65677203251233,92583.4045939575,0.0,1.0
2010-10-20,118.67,119.17,118.1,118.41,3300,2.69170269869579,2.70304382408003,2.67877381575776,2.68580531349599,145488.207219076,0.0,1.0
2010-10-21,117.57,119.54,117.01,118.4,3200,2.66675222285046,2.71143625686437,2.65405016242011,2.6855784909883,141079.473666983,0.0,1.0
2010-10-22,119.25,119.25,118.44,118.92,900,2.70485840414151,2.70485840414151,2.68648578101904,2.69737326138791,39678.601968839,0.0,1.0
2010-10-25,120.55,121.23,120.25,120.25,1300,2.73434533014054,2.74976926066311,2.72754065490999,2.72754065490999,57313.5361772118,0.0,1.0
2010-10-26,116.4,119.3,115.6,119.3,4100,2.64021398945134,2.70599251667994,2.62206818883655,2.70599251667994,180758.075635822,0.0,1.0
2010-10-27,113.5,114.85,112.07,114.57,8000,2.57443546222274,2.60505650076019,2.54199984362381,2.59870547054502,352698.684167457,0.0,1.0
2010-10-28,113.5,114.75,113.21,113.72,30800,2.57443546222274,2.60278827568334,2.56785760949988,2.57942555739181,1357889.93404471,0.0,1.0
2010-10-29,113.25,115.18,113.25,113.6,38300,2.56876489953062,2.61254164351379,2.56876489953062,2.57670368729959,1688544.9504517,0.0,1.0
2010-11-01,116.36,116.58,114.6,114.6,5600,2.6393066994206,2.64429679458966,2.59938593806807,2.59938593806807,246889.07891722,0.0,1.0
2010-11-02,116.09,116.72,115.11,116.72,1400,2.63318249171311,2.64747230969725,2.61095388596,2.64747230969725,61722.269729305,0.0,1.0
2010-11-03,116.85,116.86,114.77,116.86,4300,2.65042100229716,2.65064782480484,2.60324192069871,2.65064782480484,189575.542740008,0.0,1.0
2010-11-04,118.89,119.3,117.74,118.5,48600,2.69669279386486,2.70599251667994,2.6706082054811,2.68784671606515,2142644.5063173,0.0,1.0
2010-11-05,119.42,119.42,118.05,118.27,4600,2.70871438677215,2.70871438677215,2.67763970321933,2.6826297983884,202801.743396288,0.0,1.0
2010-11-08,119.61,120.29,118.75,120.0,2900,2.71302401441817,2.72844794494073,2.69351727875727,2.72187009221787,127853.273010703,0.0,1.0
2010-11-09,115.3,119.04,114.99,118.5,1500,2.61526351360601,2.70009513148013,2.60823201586778,2.68784671606515,66131.0032813982,0.0,1.0
2010-11-10,114.7,114.77,112.43,113.75,3400,2.60165416314492,2.60324192069871,2.55016545390046,2.58010602491486,149896.940771169,0.0,1.0
2010-11-11,114.3,114.3,113.77,114.01,1100,2.59258126283753,2.59258126283753,2.58055966993023,2.58600341011467,48496.0690730253,0.0,1.0
2010-11-12,113.42,114.96,112.82,112.92,1500,2.57262088216126,2.60755154834472,2.55901153170017,2.56127975677702,66131.0032813983,0.0,1.0
2010-11-15,115.73,115.79,114.41,114.41,1400,2.62501688143645,2.62637781648256,2.59507631042206,2.59507631042206,61722.2697293051,0.0,1.0
2010-11-16,111.37,114.5,111.37,114.5,9600,2.52612226808587,2.59711771299122,2.52612226808587,2.59711771299122,423238.421000949,0.0,1.0
2010-11-17,116.1,116.75,112.0,112.0,15200,2.63340931422079,2.64815277722031,2.54041208607002,2.54041208607002,670127.49991817,0.0,1.0
2010-11-18,119.1,119.45,117.0,119.0,4400,2.70145606652624,2.70939485429521,2.65382333991243,2.69918784144939,193984.276292102,0.0,1.0
2010-11-19,120.54,121.0,118.25,118.31,10300,2.73411850763285,2.74455234298636,2.68217615337303,2.68353708841914,454099.555865602,0.0,1.0
2010-11-22,121.35,121.35,119.45,120.21,5700,2.75249113075533,2.75249113075533,2.70939485429521,2.72663336487926,251297.812469313,0.0,1.0
2010-11-23,118.29,120.56,117.68,120.56,6200,2.68308344340377,2.73457215264822,2.669247270435,2.73457215264822,273341.480229779,0.0,1.0
2010-11-24,119.85,120.56,119.0,120.0,3000,2.7184677546026,2.73457215264822,2.69918784144939,2.72187009221787,132262.006562797,0.0,1.0
2010-11-26,118.3,119.98,118.22,118.34,3400,2.68331026591145,2.7214164472025,2.68149568584998,2.68421755594219,149896.94077117,0.0,1.0
2010-11-29,117.15,118.05,114.62,118.05,10100,2.6572256775277,2.67763970321933,2.59983958308344,2.67763970321933,445282.088761415,0.0,1.0
2010-11-30,116.0,117.88,115.27,116.06,17100,2.63114108914395,2.67378372058869,2.61458304608295,2.63250202419005,753893.437407939,0.0,1.0
2010-12-01,117.63,118.98,116.07,116.72,5000,2.71291060316432,2.74404576693438,2.6769321916967,2.69192319647488,216796.675612527,1.975,1.0
2010-12-02,118.88,118.88,116.89,118.34,2800,2.74173945850697,2.74173945850697,2.69584392080148,2.72928539299895,121406.138343015,0.0,1.0
2010-12-03,120.74,120.74,119.21,119.31,6500,2.78463679525683,2.78463679525683,2.74935027631743,2.75165658474484,281835.678296284,0.0,1.0
2010-12-06,121.33,121.64,119.81,120.0,4000,2.79824401497855,2.80539357110353,2.7631881268819,2.76757011289398,173437.340490022,0.0,1.0
2010-12-07,119.53,122.3,119.53,122.3,600,2.75673046328514,2.82061520672445,2.75673046328514,2.82061520672445,26015.6010735032,0.0,1.0
2010-12-08,120.0,120.24,118.92,120.23,700,2.76757011289398,2.77310525311977,2.74266198187793,2.77287462227703,30351.5345857537,0.0,1.0
2010-12-09,117.8,119.96,117.8,119.96,300,2.71683132749092,2.76664758952301,2.71683132749092,2.76664758952301,13007.8005367516,0.0,1.0
2010-12-10,118.7,119.0,117.38,118.0,3900,2.73758810333763,2.74450702861986,2.70714483209579,2.72144394434575,169101.406977771,0.0,1.0
2010-12-13,119.98,120.8,118.0,118.0,1400,2.7671088512085,2.78602058031327,2.72144394434575,2.72144394434575,60703.0691715074,0.0,1.0
2010-12-14,120.26,120.31,120.04,120.31,1000,2.77356651480525,2.77471966901896,2.76849263626494,2.77471966901896,43359.3351225053,0.0,1.0
2010-12-15,121.6,123.2,121.39,121.39,2600,2.80447104773257,2.84137198257115,2.799627800035,2.799627800035,112734.271318514,0.0,1.0
2010-12-16,122.5,124.5,122.5,123.53,1900,2.82522782357927,2.8713539921275,2.82522782357927,2.84898280038161,82382.7367327602,0.0,1.0
2010-12-17,121.0,122.15,121.0,121.3,2700,2.7906331971681,2.81715574408333,2.7906331971681,2.79755212245033,117070.204830764,0.0,1.0
2010-12-20,123.36,124.08,121.17,122.67,3400,2.84506207605501,2.86166749673237,2.7945539214947,2.82914854790587,147421.739416518,0.0,1.0
2010-12-21,129.0,130.0,125.0,125.0,2100,2.97513787136103,2.99820095563514,2.88288553426456,2.88288553426456,91054.6037572611,0.0,1.0
2010-12-22,129.0,129.29,125.47,129.29,3100,2.97513787136103,2.98182616580052,2.8937251838734,2.98182616580052,134413.938879766,0.0,1.0
2010-12-23,128.5,129.02,126.62,126.62,1800,2.96360632922397,2.97559913304651,2.92024773078863,2.92024773078863,78046.8032205096,0.0,1.0
2010-12-27,129.06,129.06,127.31,127.75,2900,2.97652165641748,2.97652165641748,2.93616125893777,2.94630901601838,125742.071855265,0.0,1.0
2010-12-28,25.5,25.78,24.99,25.78,1320,2.94054324494985,2.97283156293362,2.88173238005086,2.97283156293362,11446.8644723414,0.0,5.0
2010-12-29,26.01,26.24,25.66,25.83,10000,2.99935410984885,3.02587665676408,2.95899371236915,2.97859733400215,86718.6702450107,0.0,1.0
2010-12-30,26.3,27.09,26.17,26.28,12300,3.03279558204632,3.12389476492908,3.01780457726814,3.03048927361891,106663.964401363,0.0,1.0
2010-12-31,26.21,26.66,26.21,26.35,700,3.02241719412297,3.07430913373973,3.02241719412297,3.03856135311485,6070.30691715074,0.0,1.0
2011-01-03,26.65,27.09,26.48,26.48,7600,3.07315597952602,3.12389476492908,3.05355235789302,3.05355235789302,65906.1893862082,0.0,1.0
2011-01-04,26.22,26.55,26.07,26.3,3300,3.02357034833667,3.06162443738896,3.00627303513109,3.03279558204632,28617.1611808535,0.0,1.0
2011-01-05,25.86,26.06,25.74,26.0,8400,2.98205679664326,3.00511988091738,2.96821894607879,2.99820095563514,72843.6830058091,0.0,1.0
2011-01-06,25.48,25.73,25.34,25.73,7900,2.93823693652244,2.96706579186509,2.92209277753056,2.96706579186509,68507.7494935585,0.0,1.0
2011-01-07,25.06,25.65,24.95,25.45,13300,2.8898044595468,2.95784055815544,2.87711976319603,2.93477747388132,115335.831425864,0.0,1.0
2011-01-10,25.0,25.03,24.73,24.73,9400,2.88288553426456,2.88634499690568,2.8517503704945,2.8517503704945,81515.5500303101,0.0,1.0
2011-01-11,25.4,25.43,24.9,25.0,20300,2.92901170281279,2.93247116545391,2.8713539921275,2.88288553426456,176038.900597372,0.0,1.0
2011-01-12,24.61,25.33,24.28,25.22,39400,2.83791251993003,2.92093962331685,2.79985843087774,2.90825492696609,341671.560765343,0.0,1.0
2011-01-13,24.37,24.55,24.37,24.49,4100,2.8102368188011,2.8309935946478,2.8102368188011,2.82407466936556,35554.6548004543,0.0,1.0
2011-01-14,23.2,24.87,23.2,24.29,85400,2.67531777579751,2.86789452948639,2.67531777579751,2.80101158509145,740577.443892392,0.0,1.0
2011-01-18,23.26,23.75,23.19,23.36,24400,2.68223670107975,2.73874125755133,2.67416462158381,2.69376824321681,211593.555397826,0.0,1.0
2011-01-19,23.45,23.59,23.06,23.06,12900,2.70414663114016,2.72029079013204,2.65917361680563,2.65917361680563,111867.084616064,0.0,1.0
2011-01-20,23.2,23.4,23.18,23.4,4700,2.67531777579751,2.69838086007163,2.6730114673701,2.69838086007163,40757.7750151551,0.0,1.0
2011-01-21,22.84,23.36,22.59,23.24,3900,2.6338042241041,2.69376824321681,2.60497536876146,2.67993039265234,33820.2813955542,0.0,1.0
2011-01-24,23.41,23.45,23.0,23.18,5900,2.69953401428534,2.70414663114016,2.6522546915234,2.6730114673701,51164.0154445562,0.0,1.0
2011-01-25,23.7,23.7,23.16,23.16,1100,2.7329754864828,2.7329754864828,2.67070515894269,2.67070515894269,9539.05372695119,0.0,1.0
2011-01-26,23.64,23.83,23.5,23.5,21100,2.72605656120057,2.74796649126098,2.70991240220869,2.70991240220869,182976.394216973,0.0,1.0
2011-01-27,23.45,23.96,23.41,23.79,13300,2.70414663114016,2.76295749603916,2.69953401428534,2.74335387440616,115335.831425864,0.0,1.0
2011-01-28,23.48,24.0,22.38,24.0,188400,2.70760609378128,2.76757011289398,2.58075913027364,2.76757011289398,1633779.747416,0.0,1.0
2011-01-31,22.1,23.15,22.1,23.1,66600,2.54847081228987,2.66955200472898,2.54847081228987,2.66378623366046,577546.343831772,0.0,1.0
2011-02-01,22.68,22.72,22.38,22.6,12100,2.61535375668481,2.61996637353963,2.58075913027364,2.60612852297516,104929.590996463,0.0,1.0
2011-02-02,22.84,23.05,22.74,22.75,4300,2.6338042241041,2.65802046259193,2.62227268196705,2.62342583618075,37289.0282053546,0.0,1.0
2011-02-03,22.33,22.84,22.33,22.84,12700,2.57499335920511,2.6338042241041,2.57499335920511,2.6338042241041,110132.711211163,0.0,1.0
2011-02-04,22.29,22.29,21.97,22.16,9300,2.57038074235028,2.57038074235028,2.5334798075117,2.55538973757211,80648.36332786,0.0,1.0
2011-02-07,22.0,22.32,22.0,22.0,15100,2.53693927015281,2.5738402049914,2.53693927015281,2.53693927015281,130945.192069966,0.0,1.0
2011-02-08,22.59,22.61,22.03,22.03,7300,2.60497536876146,2.60728167718887,2.54039873279393,2.54039873279393,63304.6292788577,0.0,1.0
2011-02-09,22.13,22.35,21.8,22.11,10500,2.55193027493099,2.57729966763252,2.5138761858787,2.54962396650358,91054.6037572612,0.0,1.0
2011-02-10,21.64,22.01,21.55,22.01,10400,2.4954257184594,2.53809242436652,2.48504733053605,2.53809242436652,90187.4170548113,0.0,1.0
2011-02-11,22.32,22.32,21.59,21.59,22400,2.5738402049914,2.5738402049914,2.48965994739088,2.48965994739088,194249.821348824,0.0,1.0
2011-02-14,22.21,22.52,22.01,22.35,7600,2.56115550864064,2.59690328926552,2.53809242436652,2.57729966763252,65906.189386208,0.0,1.0
2011-02-15,22.39,22.61,22.2,22.2,4500,2.58191228448734,2.60728167718887,2.56000235442693,2.56000235442693,39023.4016102548,0.0,1.0
2011-02-16,22.93,23.05,22.39,22.39,4700,2.64418261202746,2.65802046259193,2.58191228448734,2.58191228448734,40757.775015155,0.0,1.0
2011-02-17,23.05,23.35,22.7,22.7,38200,2.65802046259193,2.6926150890031,2.61766006511222,2.61766006511222,331265.32033594,0.0,1.0
2011-02-18,23.42,23.68,23.28,23.28,4600,2.70068716849904,2.73066917805539,2.68454300950716,2.68454300950716,39890.5883127049,0.0,1.0
2011-02-22,22.46,23.3,22.46,23.27,31500,2.58998436398328,2.68684931793457,2.58998436398328,2.68338985529345,273163.811271784,0.0,1.0
2011-02-23,22.2,22.68,22.2,22.66,5600,2.56000235442693,2.61535375668481,2.56000235442693,2.6130474482574,48562.455337206,0.0,1.0
2011-02-24,22.27,22.6,22.1,22.18,8800,2.56807443392287,2.60612852297516,2.54847081228987,2.55769604599952,76312.4298156095,0.0,1.0
2011-02-25,22.27,22.27,22.11,22.27,3600,2.56807443392287,2.56807443392287,2.54962396650358,2.56807443392287,31218.7212882039,0.0,1.0
2011-02-28,22.95,22.95,21.8,22.53,25000,2.64648892045487,2.64648892045487,2.5138761858787,2.59805644347922,216796.675612527,0.0,1.0
2011-03-01,23.01,23.01,22.64,22.65,6600,2.6534078457371,2.6534078457371,2.61074113982999,2.61189429404369,57234.3223617071,0.0,1.0
2011-03-02,23.64,23.75,23.15,23.16,4900,2.72605656120057,2.73874125755133,2.66955200472898,2.67070515894269,42492.1484200552,0.0,1.0
2011-03-03,23.9,23.97,23.41,23.97,21300,2.75603857075692,2.76411065025286,2.69953401428534,2.76411065025286,184710.767621873,0.0,1.0
2011-03-04,23.6,24.0,22.87,23.69,38900,2.72144394434575,2.76757011289398,2.63726368674522,2.7318223322691,337335.627253091,0.0,1.0
2011-03-07,22.93,23.14,22.57,23.14,30800,2.64418261202746,2.66839885051528,2.60266906033405,2.66839885051528,267093.504354633,0.0,1.0
2011-03-08,23.09,23.29,22.69,22.69,5200,2.66263307944675,2.68569616372087,2.61650691089852,2.61650691089852,45093.7085274055,0.0,1.0
2011-03-09,23.08,23.23,22.94,23.05,16000,2.66147992523304,2.67877723843863,2.64533576624116,2.65802046259193,138749.872392017,0.0,1.0
2011-03-10,22.72,22.89,22.26,22.6,11400,2.66251776402538,2.68243977194282,2.60861115436641,2.6484551702013,97279.3509585505,0.369,1.0
2011-03-11,22.92,23.05,22.57,22.63,6800,2.68595542039884,2.70118989704159,2.64493952174528,2.65197081865732,58026.2795191354,0.0,1.0
2011-03-14,22.98,23.05,22.7,22.85,3400,2.69298671731088,2.70118989704159,2.66017399838803,2.67775224066813,29013.1397595677,0.0,1.0
2011-03-15,22.45,22.58,21.55,21.55,6500,2.6308769279212,2.64611140456396,2.52540747424062,2.52540747424062,55466.2965991736,0.0,1.0
2011-03-16,21.99,22.51,21.84,22.19,9000,2.57697031826224,2.63790822483324,2.55939207598214,2.6004079746357,76799.4875988556,0.0,1.0
2011-03-17,21.65,22.43,21.59,22.13,25500,2.53712630242735,2.62853316228386,2.53009500551531,2.59337667772366,217598.548196758,0.0,1.0
2011-03-18,22.68,22.89,22.01,22.25,52000,2.65783023275069,2.68243977194282,2.57931408389959,2.60743927154774,443730.372793388,0.0,1.0
2011-03-21,22.91,23.09,22.5,22.8,6100,2.68478353758017,2.70587742831629,2.63673634201457,2.67189282657476,52052.9860392244,0.0,1.0
2011-03-22,23.2,23.2,22.45,22.71,8600,2.71876813932169,2.71876813932169,2.6308769279212,2.66134588120671,73386.1770389065,0.0,1.0
2011-03-23,23.4,23.4,22.99,23.0,600,2.74220579569515,2.74220579569515,2.69415860012955,2.69533048294823,5119.96583992372,0.0,1.0
2011-03-24,23.23,23.47,22.96,23.47,5700,2.72228378777771,2.75040897542586,2.69064295167354,2.75040897542586,48639.6754792752,0.0,1.0
2011-03-25,23.19,23.3,23.01,23.2,3000,2.71759625650302,2.73048696750842,2.6965023657669,2.71876813932169,25599.8291996185,0.0,1.0
2011-03-28,22.8,23.1,22.37,23.1,25100,2.67189282657476,2.70704931113496,2.62150186537182,2.70704931113496,214185.237636809,0.0,1.0
2011-03-29,23.36,23.36,22.6,22.6,22800,2.73751826442046,2.73751826442046,2.6484551702013,2.6484551702013,194558.701917101,0.0,1.0
2011-03-30,23.82,23.82,23.2,23.2,16200,2.79142487407942,2.79142487407942,2.71876813932169,2.71876813932169,138239.07767794,0.0,1.0
2011-03-31,23.95,24.0,23.63,24.0,10800,2.80665935072218,2.81251876481554,2.76915910052463,2.81251876481554,92159.3851186267,0.0,1.0
2011-04-01,24.85,24.85,23.82,23.95,20600,2.91212880440276,2.91212880440276,2.79142487407942,2.80665935072218,175785.493837381,0.0,1.0
2011-04-04,24.72,24.82,24.55,24.75,4500,2.89689432776001,2.90861315594674,2.87697231984256,2.90040997621603,38399.7437994278,0.0,1.0
2011-04-05,24.8,25.05,24.76,24.99,10700,2.90626939030939,2.93556646077622,2.9015818590347,2.92853516386418,91306.0574786396,0.0,1.0
2011-04-06,24.41,24.94,24.41,24.94,12700,2.86056596038114,2.92267574977082,2.86056596038114,2.92267574977082,108372.610278385,0.0,1.0
2011-04-07,24.62,24.76,24.35,24.46,33600,2.88517549957328,2.9015818590347,2.8535346634691,2.86642537447451,286718.087035727,0.0,1.0
2011-04-08,24.74,24.75,24.3,24.42,31100,2.89923809339735,2.90040997621603,2.84767524937574,2.86173784319981,265384.896036046,0.0,1.0
2011-04-11,24.75,24.75,24.36,24.6,12300,2.90040997621603,2.90040997621603,2.85470654628777,2.88283173393593,104959.299718436,0.0,1.0
2011-04-12,24.31,24.58,24.17,24.38,18400,2.84884713219441,2.88048796829858,2.83244077273299,2.85705031192512,157012.28575766,0.0,1.0
2011-04-13,24.09,24.61,24.09,24.51,5400,2.8230657101836,2.8840036167546,2.8230657101836,2.87228478856787,46079.6925593134,0.0,1.0
2011-04-14,24.96,25.07,24.22,24.29,11300,2.92501951540816,2.93791022641357,2.83830018682635,2.84650336655706,96426.0233185633,0.0,1.0
2011-04-15,25.35,25.35,24.92,25.25,14300,2.97072294533642,2.97072294533642,2.92033198413347,2.95900411714968,122025.852518182,0.0,1.0
2011-04-18,25.15,25.15,24.52,24.98,17000,2.94728528896295,2.94728528896295,2.87345667138655,2.92736328104551,145065.698797839,0.0,1.0
2011-04-19,26.0,26.05,25.35,25.35,5000,3.04689532855017,3.05275474264354,2.97072294533642,2.97072294533642,42666.3819993643,0.0,1.0
2011-04-20,26.08,26.21,25.79,26.2,5800,3.05627039109956,3.07150486774231,3.02228578935803,3.07033298492363,49493.0031192625,0.0,1.0
2011-04-21,26.99,26.99,26.2,26.8,5200,3.16291172759881,3.16291172759881,3.07033298492363,3.14064595404402,44373.0372793388,0.0,1.0
2011-04-25,26.55,26.8,26.4,26.6,7900,3.11134888357719,3.14064595404402,3.0937706412971,3.11720829767056,67412.8835589956,0.0,1.0
2011-04-26,26.81,26.91,26.26,26.26,28300,3.14181783686269,3.15353666504943,3.07736428183567,3.07736428183567,241491.722116402,0.0,1.0
2011-04-27,26.79,26.97,26.45,26.97,14900,3.13947407122535,3.16056796196146,3.09963005539046,3.16056796196146,127145.818358105,0.0,1.0
2011-04-28,26.58,27.0,26.3,26.6,31800,3.11486453203321,3.16408361041748,3.08205181311036,3.11720829767056,271358.189515957,0.0,1.0
2011-04-29,26.3,26.88,26.3,26.45,327000,3.08205181311036,3.15002101659341,3.08205181311036,3.09963005539046,2790381.38275843,0.0,1.0
2011-05-02,27.11,27.19,26.39,26.39,17000,3.17697432142289,3.18634938397227,3.09259875847842,3.09259875847842,145065.698797838,0.0,1.0
2011-05-03,26.44,26.97,26.43,26.7,34000,3.09845817257179,3.16056796196146,3.09728628975312,3.12892712585729,290131.397595677,0.0,1.0
2011-05-04,25.9,26.61,25.79,26.52,7800,3.03517650036344,3.11838018048923,3.02228578935803,3.10783323512117,66559.5559190082,0.0,1.0
2011-05-05,26.42,26.85,25.8,25.8,13100,3.09611440693444,3.14650536813739,3.02345767217671,3.02345767217671,111785.920838334,0.0,1.0
2011-05-06,27.0,27.32,26.66,26.66,26900,3.16408361041748,3.20158386061502,3.1242395945826,3.1242395945826,229545.13515658,0.0,1.0
2011-05-09,26.85,27.4,26.8,27.4,10000,3.14650536813739,3.21095892316441,3.14064595404402,3.21095892316441,85332.7639987284,0.0,1.0
2011-05-10,26.92,26.95,26.65,26.85,24100,3.1547085478681,3.15822419632412,3.12306771176392,3.14650536813739,205651.961236936,0.0,1.0
2011-05-11,26.26,26.71,26.21,26.71,4600,3.07736428183567,3.13009900867596,3.07150486774231,3.13009900867596,39253.0714394151,0.0,1.0
2011-05-12,26.34,26.34,25.8,26.05,24000,3.08673934438506,3.08673934438506,3.02345767217671,3.05275474264354,204798.633596948,0.0,1.0
2011-05-13,26.05,26.43,25.68,26.18,28700,3.05275474264354,3.09728628975312,3.00939507835263,3.06798921928629,244905.03267635,0.0,1.0
2011-05-16,25.78,26.13,25.64,25.95,8200,3.02111390653936,3.06212980519292,3.00470754707794,3.0410359144568,69972.8664789574,0.0,1.0
2011-05-17,26.15,26.22,25.47,25.47,10000,3.06447357083027,3.07267675056098,2.98478553916049,2.98478553916049,85332.7639987284,0.0,1.0
2011-05-18,25.76,26.46,25.38,26.08,26100,3.01877014090201,3.10080193820913,2.97423859379243,3.05627039109956,222718.514036682,0.0,1.0
2011-05-19,25.98,26.05,25.77,25.99,18300,3.04455156291282,3.05275474264354,3.01994202372069,3.0457234457315,156158.958117673,0.0,1.0
2011-05-20,25.8,25.87,25.48,25.73,22000,3.02345767217671,3.03166085190742,2.98595742197917,3.015254492446,187732.080797203,0.0,1.0
2011-05-23,25.43,25.65,25.19,25.49,16800,2.9800980078858,3.00587942989661,2.95197282023765,2.98712930479784,143359.043517864,0.0,1.0
2011-05-24,25.54,25.69,25.32,25.69,13300,2.99298871889121,3.0105669611713,2.9672072968804,3.0105669611713,113492.576118309,0.0,1.0
2011-05-25,25.5,25.88,25.35,25.51,14400,2.98830118761651,3.03283273472609,2.97072294533642,2.98947307043519,122879.180158169,0.0,1.0
2011-05-26,25.8,25.81,25.42,25.51,21400,3.02345767217671,3.02462955499538,2.97892612506713,2.98947307043519,182612.114957279,0.0,1.0
2011-05-27,26.28,26.34,25.9,25.9,21300,3.07970804747302,3.08673934438506,3.03517650036344,3.03517650036344,181758.787317292,0.0,1.0
2011-05-31,26.0,26.48,25.72,26.48,22900,3.04689532855017,3.10314570384648,3.01408260962732,3.10314570384648,195412.029557088,0.0,1.0
2011-06-01,25.83,26.11,25.52,26.08,9600,3.02826239173327,3.06108908432658,2.99191855350495,3.05757193869158,81884.5819559486,0.011,1.0
2011-06-02,25.88,26.11,25.41,25.79,12200,3.03412430112493,3.06108908432658,2.9790223528433,3.02357286421994,104061.656235685,0.0,1.0
2011-06-03,26.65,26.75,25.75,26.0,15900,3.12439770575655,3.13612152453987,3.01888333670661,3.04819288366492,135621.33886454,0.0,1.0
2011-06-06,26.28,26.7,26.09,26.51,6900,3.08101957625824,3.13025961514821,3.05874432056992,3.10798435945989,58854.5432808381,0.0,1.0
2011-06-07,26.39,26.76,26.25,26.4,14900,3.0939157769199,3.13729390641821,3.07750243062324,3.09508815879823,127091.694910795,0.0,1.0
2011-06-08,26.44,26.75,26.32,26.35,15400,3.09977768631156,3.13612152453987,3.08570910377157,3.08922624940657,131356.516887668,0.0,1.0
2011-06-09,26.98,27.07,26.67,26.67,6800,3.16308630774152,3.17363774464652,3.12674246951321,3.12674246951321,58001.5788854637,0.0,1.0
2011-06-10,26.11,26.89,26.11,26.64,12800,3.06108908432658,3.15253487083653,3.06108908432658,3.12322532387821,109179.442607932,0.0,1.0
2011-06-13,26.01,26.36,25.73,26.13,13000,3.04936526554326,3.0903986312849,3.01653857294994,3.06343384808325,110885.37139868,0.0,1.0
2011-06-14,26.31,26.54,26.05,26.16,5000,3.08453672189323,3.11150150509489,3.05405479305659,3.06695099371824,42648.2197687234,0.0,1.0
2011-06-15,26.0,26.34,25.8,25.97,22200,3.04819288366492,3.08805386752823,3.02474524609827,3.04467573802992,189358.095773132,0.0,1.0
2011-06-16,25.59,26.0,25.4,26.0,38900,3.00012522665328,3.04819288366492,2.97784997096496,3.04819288366492,331803.149800668,0.0,1.0
2011-06-17,27.2,27.2,25.55,25.75,359100,3.18887870906484,3.18887870906484,2.99543569913995,3.01888333670661,3062995.14378971,0.0,1.0
2011-06-20,26.45,26.99,26.29,26.45,78200,3.10095006818989,3.16425868961986,3.08219195813657,3.10095006818989,667018.157182833,0.0,1.0
2011-06-21,27.0,27.89,26.49,26.49,31400,3.16543107149819,3.2697730586698,3.10563959570322,3.10563959570322,267830.820147582,0.0,1.0
2011-06-22,27.01,27.44,26.88,27.19,5500,3.16660345337652,3.21701587414483,3.1513624889582,3.18770632718651,46913.0417455956,0.0,1.0
2011-06-23,26.7,26.88,26.38,26.55,4900,3.13025961514821,3.1513624889582,3.09274339504156,3.11267388697322,41795.2553733488,0.0,1.0
2011-06-24,26.8,27.06,26.64,26.7,25500,3.14198343393154,3.17246536276818,3.12322532387821,3.13025961514821,217505.920820488,0.0,1.0
2011-06-27,27.17,27.38,26.5,26.5,10800,3.18536156342984,3.20998158287483,3.10681197758156,3.10681197758156,92120.1547004424,0.0,1.0
2011-06-28,27.55,27.82,25.95,27.1,20800,3.22991207480649,3.26156638552147,3.04233097427326,3.17715489028152,177416.594237889,0.0,1.0
2011-06-29,27.87,28.1,27.2,27.25,36000,3.26742829491313,3.29439307811478,3.18887870906484,3.19474061845651,307067.182334808,0.0,1.0
2011-06-30,28.57,28.57,27.72,27.81,37700,3.34949502639642,3.34949502639642,3.24984256673814,3.26039400364313,321567.577056173,0.0,1.0
2011-07-01,28.63,29.08,27.79,28.07,25300,3.35652931766641,3.40928650219138,3.25804923988647,3.29087593247978,215799.99202974,0.0,1.0
2011-07-05,29.04,29.04,28.13,28.85,21800,3.40459697467805,3.40459697467805,3.29791022374978,3.38232171898973,185946.238191634,0.0,1.0
2011-07-06,28.81,29.14,28.57,28.64,28000,3.3776321914764,3.41632079346138,3.34949502639642,3.35770169954475,238830.03070485,0.0,1.0
2011-07-07,28.42,28.69,28.03,28.5,12200,3.36063265424058,3.39255984694448,3.31451559811272,3.37009256318988,103172.240370422,0.245,1.0
2011-07-08,27.8,28.1,27.48,28.1,11400,3.28731835988346,3.32279301844336,3.24947872408624,3.32279301844336,96406.8475592474,0.0,1.0
2011-07-11,26.76,27.23,26.53,27.23,12400,3.1643395435425,3.21991650861967,3.13714230531325,3.21991650861967,104863.588573216,0.0,1.0
2011-07-12,26.55,27.0,26.52,26.62,9200,3.13950728255057,3.19271927039041,3.13595981669458,3.14778470288122,77802.0173285155,0.0,1.0
2011-07-13,26.4,26.96,26.23,26.44,16100,3.12176995327063,3.18798931591576,3.10166764675335,3.12649990774528,136153.530324902,0.0,1.0
2011-07-14,26.53,26.7,26.17,26.7,8900,3.13714230531325,3.15724461183052,3.09457271504138,3.15724461183052,75264.9950243246,0.0,1.0
2011-07-15,26.21,26.81,25.92,26.8,56100,3.09930266951603,3.17025198663581,3.0650104995748,3.16906949801715,474423.170883664,0.0,1.0
2011-07-18,25.9,26.07,25.55,25.66,27400,3.06264552233747,3.08274782885474,3.02125842068426,3.03426579548956,231714.703782752,0.0,1.0
2011-07-19,26.85,26.87,26.1,26.1,6500,3.17498194111047,3.17734691834779,3.08629529471073,3.08629529471073,54968.8165907989,0.0,1.0
2011-07-20,26.28,27.0,26.24,26.45,15500,3.10758008984667,3.19271927039041,3.10285013537202,3.12768239636394,131079.48571652,0.0,1.0
2011-07-21,26.34,26.6,26.09,26.6,8400,3.11467502155865,3.14541972564389,3.08511280609207,3.14541972564389,71036.6245173401,0.0,1.0
2011-07-22,26.53,26.86,26.39,26.55,11600,3.13714230531325,3.17616442972913,3.12058746465196,3.13950728255057,98098.1957620411,0.0,1.0
2011-07-25,26.15,26.5,25.96,26.37,32000,3.09220773780405,3.13359483945726,3.06974045404945,3.11822248741464,270615.71244701,0.0,1.0
2011-07-26,25.56,25.93,25.42,25.66,30200,3.02244090930293,3.06619298819346,3.00588606864164,3.03426579548956,255393.578621865,0.0,1.0
2011-07-27,24.6,25.27,24.6,25.21,51500,2.90892200191127,2.9881487393617,2.90892200191127,2.98105380764972,435522.162219406,0.0,1.0
2011-07-28,25.11,25.4,24.67,24.67,28800,2.96922892146309,3.00352109140432,2.91719942224191,2.91719942224191,243554.141202309,0.0,1.0
2011-07-29,25.44,25.44,24.82,25.12,230700,3.00825104587897,3.00825104587897,2.93493675152185,2.97041141008175,1950970.15192266,0.0,1.0
2011-08-01,24.97,25.61,24.87,25.53,98600,2.9526740808018,3.02835335239624,2.94084919461517,3.01889344344694,833834.66397735,0.0,1.0
2011-08-02,24.99,25.25,24.91,25.03,15000,2.95503905803913,2.98578376212437,2.94557914908982,2.95976901251378,126851.115209536,0.0,1.0
2011-08-03,25.05,25.2,24.53,24.9,36700,2.96213398975111,2.97987131903105,2.90064458158062,2.94439666047116,310362.395212664,0.0,1.0
2011-08-04,23.75,24.82,23.72,24.62,19600,2.8084104693249,2.93493675152185,2.80486300346891,2.91128697914859,165752.123873794,0.0,1.0
2011-08-05,24.43,24.74,23.4,23.72,31500,2.88881969539399,2.92547684257255,2.76702336767169,2.80486300346891,266387.341940026,0.0,1.0
2011-08-08,22.66,24.05,22.66,23.49,26300,2.67951920989062,2.84388512788479,2.67951920989062,2.77766576523966,222412.288667387,0.0,1.0
2011-08-09,24.34,24.34,22.87,23.22,69400,2.87817729782603,2.87817729782603,2.70435147088255,2.74573857253576,586897.826369452,0.0,1.0
2011-08-10,23.33,24.22,23.02,23.02,57900,2.75874594734105,2.86398743440207,2.72208880016249,2.72208880016249,489645.304708809,0.0,1.0
2011-08-11,24.69,25.25,23.57,23.61,66300,2.91956439947923,2.98578376212437,2.78712567418897,2.79185562866362,560681.92922615,0.0,1.0
2011-08-12,25.37,25.53,24.33,24.33,36200,2.99997362554833,3.01889344344694,2.87699480920736,2.87699480920736,306134.02470568,0.0,1.0
2011-08-15,26.38,26.4,25.59,25.62,41900,3.1194049760333,3.12176995327063,3.02598837515891,3.0295358410149,354337.448485304,0.0,1.0
2011-08-16,26.53,26.91,25.89,25.99,30700,3.13714230531325,3.18207687282245,3.06146303371881,3.07328791990544,259621.94912885,0.0,1.0
2011-08-17,26.72,27.0,26.41,26.41,26500,3.15960958906785,3.19271927039041,3.12295244188929,3.12295244188929,224103.63687018,0.0,1.0
2011-08-18,26.0,26.37,25.42,25.74,31600,3.0744704085241,3.11822248741464,3.00588606864164,3.04372570443886,267233.016041423,0.0,1.0
2011-08-19,26.81,27.12,25.68,25.89,13200,3.17025198663581,3.20690913381437,3.03663077272688,3.06146303371881,111628.981384392,0.0,1.0
2011-08-22,26.5,27.14,26.35,27.14,9700,3.13359483945726,3.2092741110517,3.11585751017731,3.2092741110517,82030.3878354999,0.0,1.0
2011-08-23,27.37,27.57,26.14,26.14,21200,3.23647134928095,3.26012112165421,3.09102524918539,3.09102524918539,179282.909496144,0.0,1.0
2011-08-24,27.23,27.36,26.75,26.99,12900,3.21991650861967,3.23528886066229,3.16315705492384,3.19153678177175,109091.959080201,0.0,1.0
2011-08-25,27.01,27.21,26.82,27.17,14500,3.19390175900908,3.21755153138234,3.17143447525448,3.21282157690769,122622.744702551,0.0,1.0
2011-08-26,26.91,26.99,26.4,26.91,10100,3.18207687282245,3.19153678177175,3.12176995327063,3.18207687282245,85413.0842410874,0.0,1.0
2011-08-29,27.8,27.8,27.01,27.13,28900,3.28731835988346,3.28731835988346,3.19390175900908,3.20809162243303,244399.815303706,0.0,1.0
2011-08-30,28.13,28.26,27.55,27.56,15300,3.32634048429935,3.34171283634197,3.25775614441689,3.25893863303555,129388.137513727,0.0,1.0
2011-08-31,28.81,29.1,28.02,28.02,30400,3.40674971036844,3.44104188030967,3.31333310949405,3.31333310949405,257084.926824659,0.0,1.0
2011-09-01,28.36,29.48,28.25,29.14,41900,3.3535377225286,3.48597644781887,3.3405303477233,3.44577183478432,354337.448485304,0.0,1.0
2011-09-02,27.43,28.07,27.41,27.48,67600,3.24356628099293,3.31924555258737,3.2412013037556,3.24947872408624,571675.692544308,0.0,1.0
2011-09-06,26.87,26.99,26.5,26.99,13300,3.17734691834779,3.19153678177175,3.13359483945726,3.19153678177175,112474.655485789,0.0,1.0
2011-09-07,27.24,27.25,26.96,27.14,7800,3.22109899723833,3.22228148585699,3.18798931591576,3.2092741110517,65962.5799089587,0.0,1.0
2011-09-08,26.78,27.3,26.64,27.0,22900,3.16670452077983,3.22819392895031,3.15014968011854,3.19271927039041,193659.369219891,0.0,1.0
2011-09-09,26.03,26.39,25.84,26.28,10800,3.07801787438009,3.12058746465196,3.05555059062549,3.10758008984667,91332.8029508659,0.0,1.0
2011-09-12,25.92,25.95,25.37,25.8,21800,3.0650104995748,3.06855796543079,2.99997362554833,3.05082063615084,184356.954104525,0.0,1.0
2011-09-13,26.12,26.18,25.54,25.96,13500,3.08866027194806,3.09575520366004,3.0200759320656,3.06974045404945,114166.003688582,0.0,1.0
2011-09-14,26.2,26.42,25.7,26.1,24400,3.09812018089736,3.12413493050795,3.03899574996421,3.08629529471073,206344.480740845,0.0,1.0
2011-09-15,26.46,26.88,26.32,26.62,26900,3.12886488498261,3.17852940696646,3.11231004432132,3.14778470288122,227486.333275768,0.0,1.0
2011-09-16,26.12,26.64,26.12,26.45,22100,3.08866027194806,3.15014968011854,3.08866027194806,3.12768239636394,186893.976408716,0.0,1.0
2011-09-19,25.91,26.42,25.48,25.73,19300,3.06382801095613,3.12413493050795,3.01298100035362,3.0425432158202,163215.101569603,0.0,1.0
2011-09-20,25.93,26.28,25.87,25.87,16200,3.06619298819346,3.10758008984667,3.05909805648148,3.05909805648148,136999.204426299,0.0,1.0
2011-09-21,24.96,25.93,24.96,25.76,19500,2.95149159218314,3.06619298819346,2.95149159218314,3.04609068167619,164906.449772397,0.0,1.0
2011-09-22,23.68,24.66,23.61,24.01,38700,2.80013304899426,2.91601693362324,2.79185562866362,2.83915517341014,327275.877240603,0.0,1.0
2011-09-23,24.71,24.71,23.41,23.72,34000,2.92192937671656,2.92192937671656,2.76820585629036,2.80486300346891,287529.194474948,0.0,1.0
2011-09-26,24.78,24.81,23.99,24.7,16900,2.9302067970472,2.93375426290319,2.83679019617282,2.9207468880979,142918.923136077,0.0,1.0
2011-09-27,25.01,25.13,24.71,25.08,29400,2.95740403527645,2.97159389870041,2.92192937671656,2.9656814556071,248628.185810691,0.0,1.0
2011-09-28,24.62,25.08,24.56,24.93,20100,2.91128697914859,2.9656814556071,2.90419204743661,2.94794412632715,169980.494380778,0.0,1.0
2011-09-29,24.89,25.27,24.5,24.92,26200,2.9432141718525,2.9881487393617,2.89709711572464,2.94676163770849,221566.614565989,0.0,1.0
2011-09-30,24.48,24.54,23.88,24.4,58800,2.89473213848731,2.90182707019929,2.82378282136752,2.885272229538,497256.371621381,0.0,1.0
2011-10-03,23.59,24.19,23.57,23.79,50600,2.8410471552,2.91330778653192,2.83863846748894,2.86513403231064,420145.789490062,0.436,1.0
2011-10-04,23.96,24.22,23.41,23.6,9300,2.88560787785469,2.91692081809852,2.81936896580043,2.84225149905554,77220.4711908611,0.0,1.0
2011-10-05,25.04,25.05,24.14,24.34,16300,3.01567701425214,3.01688135810768,2.90728606725426,2.9313729443649,135343.406495811,0.0,1.0
2011-10-06,25.67,25.87,25.11,25.11,25000,3.09155067715066,3.1156375542613,3.02410742124087,3.02410742124087,207581.91180339,0.0,1.0
2011-10-07,25.68,26.41,25.66,25.77,10500,3.09275502100619,3.18067212246003,3.09034633329513,3.10359411570598,87184.402957424,0.0,1.0
2011-10-10,25.95,26.29,25.83,26.14,10500,3.12527230510556,3.16621999619365,3.11082017883917,3.14815483836067,87184.4029574238,0.0,1.0
2011-10-11,26.08,26.2,25.58,25.58,12100,3.14092877522747,3.15538090149386,3.08071158245087,3.08071158245087,100469.645312841,0.0,1.0
2011-10-12,26.32,26.5,25.76,26.4,8500,3.16983302776024,3.19151121715982,3.10238977185045,3.1794677786045,70577.8500131527,0.0,1.0
2011-10-13,26.18,26.42,25.98,26.36,14300,3.15297221378279,3.18187646631556,3.12888533667215,3.17465040318237,118736.853551539,0.0,1.0
2011-10-14,26.46,26.5,26.1,26.5,32700,3.18669384173769,3.19151121715982,3.14333746293854,3.19151121715982,271517.140638834,0.0,1.0
2011-10-17,25.83,26.6,25.83,26.3,25700,3.11082017883917,3.20355465571514,3.11082017883917,3.16742434004918,213394.205333885,0.0,1.0
2011-10-18,26.86,27.02,25.99,26.05,45300,3.23486759595897,3.25413709764748,3.13008968052769,3.13731574366088,376138.424187743,0.0,1.0
2011-10-19,26.83,27.16,26.7,26.7,20900,3.23125456439237,3.27099791162493,3.21559809427046,3.21559809427046,173538.478267634,0.0,1.0
2011-10-20,26.61,27.14,26.55,27.14,17800,3.20475899957067,3.26858922391387,3.19753293643748,3.26858922391387,147798.321204014,0.0,1.0
2011-10-21,26.99,27.33,26.85,27.09,10000,3.25052406608089,3.29147175716897,3.23366325210344,3.26256750463621,83032.764721356,0.0,1.0
2011-10-24,27.33,27.36,26.88,26.88,26100,3.29147175716897,3.29508478873557,3.23727628367003,3.23727628367003,216715.51592274,0.0,1.0
2011-10-25,27.2,27.2,26.49,27.04,31300,3.27581528704706,3.27581528704706,3.19030687330429,3.25654578535855,259892.553577844,0.0,1.0
2011-10-26,27.04,27.44,26.77,27.25,38100,3.25654578535855,3.30471953957983,3.22402850125918,3.28183700632472,316354.833588366,0.0,1.0
2011-10-27,27.31,27.71,26.95,27.5,79000,3.28906306945791,3.33723682367919,3.24570669065876,3.31194560271302,655958.841298713,0.0,1.0
2011-10-28,27.51,27.63,27.05,27.05,120100,3.31314994656855,3.32760207283493,3.25775012921408,3.25775012921408,997223.504303487,0.0,1.0
2011-10-31,26.93,27.5,26.86,27.34,56100,3.24329800294769,3.31194560271302,3.23486759595897,3.29267610102451,465813.810086808,0.0,1.0
2011-11-01,26.69,27.1,26.02,26.26,26900,3.21439375041493,3.26377184849174,3.13370271209428,3.16260696462705,223358.137100448,0.0,1.0
2011-11-02,27.0,27.31,26.72,27.31,6400,3.25172840993642,3.28906306945791,3.21800678198152,3.28906306945791,53140.9694216679,0.0,1.0
2011-11-03,27.05,27.11,26.75,27.0,18400,3.25775012921408,3.26497619234727,3.22161981354812,3.25172840993642,152780.287087295,0.0,1.0
2011-11-04,26.36,27.07,26.32,26.79,124900,3.17465040318237,3.26015881692514,3.16983302776024,3.22643718897025,1037079.23136974,0.0,1.0
2011-11-07,26.9,26.92,26.51,26.78,38700,3.2396849713811,3.24209365909216,3.19271556101535,3.22523284511471,321336.799471648,0.0,1.0
2011-11-08,26.99,27.03,26.41,26.74,18600,3.25052406608089,3.25534144150301,3.18067212246003,3.22041546969259,154440.942381722,0.0,1.0
2011-11-09,26.33,26.73,26.33,26.54,13700,3.17103737161577,3.21921112583705,3.17103737161577,3.19632859258195,113754.887668258,0.0,1.0
2011-11-10,26.56,26.68,26.18,26.58,6700,3.19873728029301,3.21318940655939,3.15297221378279,3.20114596800407,55631.9523633086,0.0,1.0
2011-11-11,27.23,27.24,26.63,26.63,8000,3.27942831861365,3.28063266246919,3.20716768728173,3.20716768728173,66426.211777085,0.0,1.0
2011-11-14,26.6,26.95,26.55,26.81,22600,3.20355465571514,3.24570669065876,3.19753293643748,3.22884587668131,187654.048270265,0.0,1.0
2011-11-15,27.1,27.13,26.36,26.36,4700,3.26377184849174,3.26738488005833,3.17465040318237,3.17465040318237,39025.3994190373,0.0,1.0
2011-11-16,26.69,27.11,26.69,26.79,10100,3.21439375041493,3.26497619234727,3.21439375041493,3.22643718897025,83863.0923685696,0.0,1.0
2011-11-17,26.49,27.07,26.32,26.87,23600,3.19030687330429,3.26015881692514,3.16983302776024,3.2360719398145,195957.3247424,0.0,1.0
2011-11-18,26.18,26.62,26.16,26.62,5400,3.15297221378279,3.2059633434262,3.15056352607173,3.2059633434262,44837.6929495323,0.0,1.0
2011-11-21,25.5,25.94,25.41,25.94,14600,3.07107683160662,3.12406796125003,3.06023773690683,3.12406796125003,121227.83649318,0.0,1.0
2011-11-22,25.43,25.88,25.43,25.68,18700,3.06264642461789,3.11684189811683,3.06264642461789,3.09275502100619,155271.270028936,0.0,1.0
2011-11-23,25.23,25.41,25.05,25.31,58600,3.03855954750725,3.06023773690683,3.01688135810768,3.04819429835151,486572.001267147,0.0,1.0
2011-11-25,25.21,25.35,25.05,25.05,14400,3.03615085979619,3.05301167377364,3.01688135810768,3.01688135810768,119567.181198753,0.0,1.0
2011-11-28,26.07,26.08,25.62,25.77,13300,3.13972443137194,3.14092877522747,3.085528957873,3.10359411570598,110433.577079404,0.0,1.0
2011-11-29,26.38,26.62,26.03,26.03,7500,3.17705909089343,3.2059633434262,3.13490705594981,3.13490705594981,62274.5735410171,0.0,1.0
2011-11-30,27.48,27.8,27.04,27.05,14700,3.30953691500195,3.34807591837898,3.25654578535855,3.25775012921408,122058.164140394,0.0,1.0
2011-12-01,28.12,28.12,27.51,27.7,21200,3.386614921756,3.386614921756,3.31314994656855,3.33603247982366,176029.461209275,0.0,1.0
2011-12-02,27.83,28.58,27.7,28.5,8300,3.35168894994557,3.44201473911047,3.33603247982366,3.43237998826622,68917.1947187257,0.0,1.0
2011-12-05,28.08,28.13,27.79,28.03,13900,3.38179754633387,3.38781926561153,3.34687157452345,3.37577582705621,115415.542962685,0.0,1.0
2011-12-06,28.0,28.11,27.69,27.83,42500,3.37216279548962,3.38541057790047,3.33482813596813,3.35168894994557,352889.250065763,0.0,1.0
2011-12-07,28.84,28.84,27.75,27.85,6600,3.47332767935431,3.47332767935431,3.34205419910132,3.35409763765664,54801.624716095,0.0,1.0
2011-12-08,28.37,28.5,28.04,28.49,13100,3.4167235181443,3.43237998826622,3.37698017091175,3.43117564441069,108772.921784977,0.0,1.0
2011-12-09,28.98,28.99,28.3,28.3,24200,3.49018849333176,3.49139283718729,3.40829311115558,3.40829311115558,200939.290625681,0.0,1.0
2011-12-12,28.12,28.35,27.85,28.35,22000,3.386614921756,3.41431483043324,3.35409763765664,3.41431483043324,182672.082386984,0.0,1.0
2011-12-13,27.86,28.16,27.85,28.08,10000,3.35530198151217,3.39143229717813,3.35409763765664,3.38179754633387,83032.7647213561,0.0,1.0
2011-12-14,27.94,28.03,27.77,27.91,7700,3.36493673235643,3.37577582705621,3.34446288681238,3.36132370078983,63935.2288354441,0.0,1.0
2011-12-15,28.43,28.68,28.26,28.37,15900,3.42394958127749,3.45405817766579,3.40347573573345,3.4167235181443,132022.095906956,0.0,1.0
2011-12-16,28.44,29.01,28.38,28.38,20400,3.42515392513303,3.49380152489835,3.41792786199983,3.41792786199983,169386.840031566,0.0,1.0
2011-12-19,28.3,29.0,28.28,28.59,60100,3.40829311115558,3.49259718104282,3.40588442344451,3.44321908296601,499026.91597535,0.0,1.0
2011-12-20,29.08,29.22,28.78,28.78,42800,3.50223193188708,3.51909274586452,3.46610161622112,3.46610161622112,355380.233007404,0.0,1.0
2011-12-21,28.88,28.92,28.46,28.92,11000,3.47814505477643,3.48296243019856,3.42756261284409,3.48296243019856,91336.0411934919,0.0,1.0
2011-12-22,28.85,28.85,28.51,28.79,7800,3.47453202320984,3.47453202320984,3.43358433212175,3.46730596007665,64765.5564826578,0.0,1.0
2011-12-23,28.38,28.92,28.38,28.64,11500,3.41792786199983,3.48296243019856,3.41792786199983,3.44924080224367,95487.6794295597,0.0,1.0
2011-12-27,28.97,28.97,28.44,28.44,5100,3.48898414947622,3.48898414947622,3.42515392513303,3.42515392513303,42346.7100078917,0.0,1.0
2011-12-28,28.51,28.78,28.29,28.78,7100,3.43358433212175,3.46610161622112,3.40708876730005,3.46610161622112,58953.2629521629,0.0,1.0
2011-12-29,29.02,29.02,28.52,28.52,10700,3.49500586875388,3.49500586875388,3.43478867597728,3.43478867597728,88845.0582518511,0.0,1.0
2011-12-30,28.87,28.99,28.72,28.87,1200,3.4769407109209,3.49139283718729,3.45887555308792,3.4769407109209,9963.93176656274,0.0,1.0
2012-01-03,29.0,29.63,28.66,28.66,29400,3.49259718104282,3.56847084394134,3.45164948995473,3.45164948995473,244116.328280787,0.0,1.0
2012-01-04,27.95,29.02,27.94,29.02,13400,3.36614107621196,3.49500586875388,3.36493673235643,3.49500586875388,111263.904726617,0.0,1.0
2012-01-05,27.92,28.26,27.58,27.79,12600,3.36252804464536,3.40347573573345,3.32158035355727,3.34687157452345,104621.283548909,0.0,1.0
2012-01-06,27.52,27.86,27.38,27.86,3900,3.31435429042408,3.35530198151217,3.29749347644663,3.35530198151217,32382.7782413289,0.0,1.0
2012-01-09,27.66,28.03,27.66,27.71,8800,3.33121510440153,3.37577582705621,3.33121510440153,3.33723682367919,73068.8329547934,0.0,1.0
2012-01-10,28.21,28.37,27.99,28.08,21000,3.39745401645579,3.4167235181443,3.37095845163409,3.38179754633387,174368.805914848,0.0,1.0
2012-01-11,28.45,28.57,28.12,28.56,22300,3.42635826898856,3.44081039525494,3.386614921756,3.43960605139941,185163.065328624,0.0,1.0
2012-01-12,28.72,28.72,28.43,28.43,13300,3.45887555308792,3.45887555308792,3.42394958127749,3.42394958127749,110433.577079404,0.0,1.0
2012-01-13,28.71,28.71,28.14,28.36,10500,3.45767120923239,3.45767120923239,3.38902360946707,3.41551917428877,87184.402957424,0.0,1.0
2012-01-17,29.05,29.39,28.86,28.86,12500,3.49861890032048,3.53956659140857,3.47573636706537,3.47573636706537,103790.955901695,0.0,1.0
2012-01-18,29.75,29.83,29.19,29.19,28800,3.58292297020772,3.59255772105198,3.51547971429793,3.51547971429793,239134.362397506,0.0,1.0
2012-01-19,29.52,29.96,29.52,29.92,30900,3.55522306153048,3.60821419117389,3.55522306153048,3.60339681575176,256571.242988991,0.0,1.0
2012-01-20,29.71,29.89,29.25,29.69,37800,3.57810559478559,3.59978378418517,3.52270577743112,3.57569690707453,313863.850646726,0.0,1.0
2012-01-23,29.45,29.83,29.32,29.58,14400,3.54679265454176,3.59255772105198,3.53113618441984,3.56244912466368,119567.181198753,0.0,1.0
2012-01-24,29.8,29.86,29.42,29.52,14600,3.58894468948538,3.59617075261857,3.54317962297516,3.55522306153048,121227.83649318,0.0,1.0
2012-01-25,29.94,29.94,29.25,29.69,7900,3.60580550346283,3.60580550346283,3.52270577743112,3.57569690707453,65595.8841298713,0.0,1.0
2012-01-26,29.9,29.91,29.2,29.91,373000,3.6009881280407,3.60219247189623,3.51668405815346,3.60219247189623,3097122.12410658,0.0,1.0
2012-01-27,29.34,29.93,29.34,29.9,106000,3.53354487213091,3.6046011596073,3.53354487213091,3.6009881280407,880147.306046374,0.0,1.0
2012-01-30,29.23,29.41,28.9,29.0,22600,3.52029708972006,3.54197527911963,3.4805537424875,3.49259718104282,187654.048270265,0.0,1.0
2012-01-31,29.27,29.47,29.0,29.35,15700,3.52511446514218,3.54920134225282,3.49259718104282,3.53474921598644,130361.440612529,0.0,1.0
2012-02-01,30.05,30.16,29.73,29.77,10000,3.61905328587368,3.63230106828453,3.58051428249666,3.58533165791878,83032.7647213561,0.0,1.0
2012-02-02,30.38,30.5,30.09,30.38,45600,3.65879663310624,3.67324875937262,3.62387066129581,3.65879663310624,378629.407129383,0.0,1.0
2012-02-03,30.71,31.06,30.44,30.96,23800,3.69853998033879,3.74069201528241,3.66602269623943,3.72864857672709,197617.980036828,0.0,1.0
2012-02-06,30.22,30.7,30.21,30.55,17800,3.63952713141772,3.69733563648326,3.63832278756219,3.67927047865028,147798.321204014,0.0,1.0
2012-02-07,30.17,30.54,30.15,30.42,32800,3.63350541214006,3.67806613479475,3.631096724429,3.66361400852836,272347.468286048,0.0,1.0
2012-02-08,30.02,30.43,29.73,30.43,28600,3.61544025430708,3.6648183523839,3.58051428249666,3.6648183523839,237473.707103079,0.0,1.0
2012-02-09,30.3,30.3,29.74,30.06,6900,3.64916188226198,3.64916188226198,3.58171862635219,3.62025762972921,57292.6076577357,0.0,1.0
2012-02-10,29.99,30.26,29.96,30.06,5700,3.61182722274049,3.64434450683985,3.60821419117389,3.62025762972921,47328.6758911729,0.0,1.0
2012-02-13,30.94,30.99,30.37,30.37,7500,3.72623988901603,3.73226160829369,3.6575922892507,3.6575922892507,62274.5735410171,0.0,1.0
2012-02-14,30.72,30.9,30.5,30.83,24600,3.69974432419432,3.7214225135939,3.67324875937262,3.71299210660518,204260.601214536,0.0,1.0
2012-02-15,30.54,30.89,30.54,30.84,28000,3.67806613479475,3.72021816973837,3.67806613479475,3.71419645046071,232491.741219797,0.0,1.0
2012-02-16,31.55,31.67,30.73,30.73,13000,3.79970486420348,3.81415699046987,3.70094866804986,3.70094866804986,107942.594137763,0.0,1.0
2012-02-17,32.05,32.28,31.4,31.73,44200,3.85992205698008,3.88762196565732,3.7816397063705,3.82138305360306,367004.820068394,0.0,1.0
2012-02-21,31.42,31.91,31.16,31.74,4300,3.78404839408157,3.84306124300263,3.75273545383773,3.82258739745859,35704.0888301831,0.0,1.0
2012-02-22,32.1,32.1,31.23,31.27,13700,3.86594377625774,3.86594377625774,3.76116586082646,3.76598323624858,113754.887668258,0.0,1.0
2012-02-23,32.07,32.16,31.59,31.96,4800,3.86233074469115,3.87316983939093,3.80452223962561,3.84908296228029,39855.7270662509,0.0,1.0
2012-02-24,33.03,33.65,32.41,32.55,49600,3.97794775482222,4.0526170738652,3.90327843577923,3.92013924975668,411842.513017926,0.0,1.0
2012-02-27,33.31,33.57,32.88,32.97,11700,4.01166938277711,4.04298232302095,3.95988259698924,3.97072169168903,97148.3347239868,0.0,1.0
2012-02-28,34.0,34.0,33.65,33.65,10500,4.09476910880882,4.09476910880882,4.0526170738652,4.0526170738652,87184.402957424,0.0,1.0
2012-02-29,33.8,33.95,33.27,33.9,13000,4.07068223169818,4.08874738953116,4.00685200735499,4.0827256702535,107942.594137763,0.0,1.0
2012-03-01,33.63,33.63,33.03,33.6,6000,4.10548776912306,4.10548776912306,4.03224088653389,4.1018254249936,49148.8493809593,0.459,1.0
2012-03-02,33.56,33.57,33.01,33.22,8300,4.09694229948765,4.09816308086414,4.02979932378091,4.05543573268712,67989.2416436605,0.0,1.0
2012-03-05,33.41,33.59,33.08,33.59,13500,4.07863057884036,4.10060464361711,4.03834479341632,4.10060464361711,110584.911107159,0.0,1.0
2012-03-06,32.49,32.97,32.49,32.97,7400,3.96631869220363,4.02491619827497,3.96631869220363,4.02491619827497,60616.9142365166,0.0,1.0
2012-03-07,33.25,33.62,32.7,32.71,9500,4.05909807681658,4.10426698774657,3.99195510110984,3.99317588248633,77819.0115198524,0.0,1.0
2012-03-08,34.05,34.24,33.64,33.92,11400,4.15676058693548,4.17995543308872,4.10670855049954,4.14089042904116,93382.8138238227,0.0,1.0
2012-03-09,34.09,34.33,33.93,33.99,7700,4.16164371244142,4.19094246547709,4.14211121041764,4.14943589867656,63074.3567055645,0.0,1.0
2012-03-12,34.32,34.55,33.94,33.95,6900,4.18972168410061,4.21779965575979,4.14333199179413,4.14455277317062,56521.1767881032,0.0,1.0
2012-03-13,35.0,35.0,34.45,34.5,11200,4.27273481770167,4.27273481770167,4.20559184199493,4.21169574887736,91744.5188444574,0.0,1.0
2012-03-14,35.6,35.6,34.36,34.67,6400,4.34598170029084,4.34598170029084,4.19460480960655,4.23244903227762,52425.43933969,0.0,1.0
2012-03-15,34.04,34.75,34.04,34.64,7800,4.15553980555899,4.24221528328951,4.15553980555899,4.22878668814816,63893.5041952472,0.0,1.0
2012-03-16,34.06,34.54,33.83,34.29,16400,4.15798136831196,4.2165788743833,4.12990339665278,4.18605933997115,134340.188307956,0.0,1.0
2012-03-19,34.47,34.61,33.84,33.84,6000,4.2080334047479,4.2251243440187,4.13112417802927,4.13112417802927,49148.8493809593,0.0,1.0
2012-03-20,34.59,34.76,34.28,34.32,6100,4.22268278126573,4.243436064666,4.18483855859466,4.18972168410061,49967.996870642,0.0,1.0
2012-03-21,34.95,35.02,34.61,34.74,10600,4.26663091081924,4.27517638045464,4.2251243440187,4.24099450191303,86829.6339063614,0.0,1.0
2012-03-22,35.0,35.35,34.46,34.46,31500,4.27273481770167,4.31546216587868,4.20681262337141,4.20681262337141,258031.459250036,0.0,1.0
2012-03-23,35.54,35.54,34.87,35.08,40300,4.33865701203192,4.33865701203192,4.25686465980734,4.28250106871355,330116.43834211,0.0,1.0
2012-03-26,36.54,36.54,35.49,35.49,14700,4.46073514968054,4.46073514968054,4.33255310514949,4.33255310514949,120414.68098335,0.0,1.0
2012-03-27,35.81,36.59,35.77,36.59,9700,4.37161810919705,4.46683905656297,4.3667349836911,4.46683905656297,79457.3064992176,0.0,1.0
2012-03-28,33.8,36.13,33.8,36.13,10300,4.12624105252332,4.41068311324461,4.12624105252332,4.41068311324461,84372.1914373136,0.0,1.0
2012-03-29,34.37,34.63,33.87,34.3,10700,4.19582559098304,4.22756590677168,4.13478652215873,4.18728012134763,87648.7813960441,0.0,1.0
2012-03-30,34.6,34.93,34.04,34.93,20600,4.22390356264222,4.26418934806626,4.15553980555899,4.26418934806626,168744.382874627,0.0,1.0
2012-04-02,34.64,34.81,34.34,34.36,9400,4.22878668814816,4.24953997154843,4.19216324685358,4.19460480960655,76999.8640301697,0.0,1.0
2012-04-03,34.88,35.31,34.75,34.86,15100,4.25808544118383,4.31057904037274,4.24221528328951,4.25564387843086,123691.270942081,0.0,1.0
2012-04-04,34.07,34.34,33.86,34.33,15200,4.15920214968845,4.19216324685358,4.13356574078224,4.19094246547709,124510.418431764,0.0,1.0
2012-04-05,34.03,34.18,33.68,34.13,12300,4.15431902418251,4.1726307448298,4.11159167600549,4.16652683794737,100755.141230967,0.0,1.0
2012-04-09,34.25,34.25,33.51,33.57,6800,4.1811762144652,4.1811762144652,4.09083839260522,4.09816308086414,55702.0292984206,0.0,1.0
2012-04-10,34.27,34.37,34.02,34.28,15800,4.18361777721817,4.19582559098304,4.15309824280602,4.18483855859466,129425.30336986,0.0,1.0
2012-04-11,35.04,35.24,34.38,34.38,22200,4.27761794320761,4.30203357073733,4.19704637235952,4.19704637235952,181850.74270955,0.0,1.0
2012-04-12,35.5,35.59,35.2,35.35,11100,4.33377388652598,4.34476091891435,4.29715044523139,4.31546216587868,90925.3713547747,0.0,1.0
2012-04-13,35.5,35.66,35.1,35.38,10000,4.33377388652598,4.35330638854975,4.28494263146653,4.31912451000814,81914.7489682655,0.0,1.0
2012-04-16,35.28,35.84,34.88,35.72,8900,4.30691669624328,4.37528045332651,4.25808544118383,4.36063107680867,72904.1265817564,0.0,1.0
2012-04-17,35.94,35.94,35.27,35.7,6900,4.38748826709137,4.38748826709137,4.30569591486679,4.3581895140557,56521.1767881032,0.0,1.0
2012-04-18,35.87,35.87,35.46,35.56,5300,4.37894279745596,4.37894279745596,4.32889076102003,4.34109857478489,43414.8169531808,0.0,1.0
2012-04-19,36.01,36.25,35.59,35.86,4100,4.39603373672677,4.42533248976244,4.34476091891435,4.37772201607948,33585.0470769889,0.0,1.0
2012-04-20,36.83,36.87,36.12,36.12,16300,4.49613780959864,4.50102093510458,4.40946233186812,4.40946233186812,133521.040818273,0.0,1.0
2012-04-23,36.2,36.34,35.39,36.34,11100,4.41922858288001,4.43631952215082,4.32034529138463,4.43631952215082,90925.3713547748,0.0,1.0
2012-04-24,35.75,36.36,35.69,36.36,10900,4.36429342093813,4.43876108490379,4.35696873267921,4.43876108490379,89287.0763754095,0.0,1.0
2012-04-25,35.95,36.3,35.77,36.09,15700,4.38870904846785,4.43143639664487,4.3667349836911,4.40579998773866,128606.155880177,0.0,1.0
2012-04-26,35.87,36.0,35.65,36.0,6800,4.37894279745596,4.39481295535029,4.35208560717327,4.39481295535029,55702.0292984207,0.0,1.0
2012-04-27,35.12,36.1,35.12,35.74,131300,4.2873841942195,4.40702076911515,4.2873841942195,4.36307263956164,1075540.65395333,0.0,1.0
2012-04-30,35.0,35.47,34.57,35.23,42000,4.27273481770167,4.33011154239652,4.22024121851276,4.30081278936085,344041.945666715,0.0,1.0
2012-05-01,34.87,35.16,34.83,34.83,9000,4.25686465980734,4.29226731972544,4.2519815343014,4.2519815343014,73723.2740714391,0.0,1.0
2012-05-02,34.74,34.92,34.47,34.71,4500,4.24099450191303,4.26296856668978,4.2080334047479,4.23733215778357,36861.6370357195,0.0,1.0
2012-05-03,34.82,35.06,34.74,34.92,7500,4.25076075292491,4.28005950596058,4.24099450191303,4.26296856668978,61436.0617261993,0.0,1.0
2012-05-04,33.8,34.93,33.8,34.77,11200,4.12624105252332,4.26418934806626,4.12624105252332,4.24465684604248,91744.5188444575,0.0,1.0
2012-05-07,34.65,34.79,33.93,33.93,6200,4.23000746952465,4.24709840879546,4.14211121041764,4.14211121041764,50787.1443603247,0.0,1.0
2012-05-08,34.0,34.43,33.84,34.43,12100,4.15065668005305,4.20315027924195,4.13112417802927,4.20315027924195,99116.8462516013,0.0,1.0
2012-05-09,32.99,33.45,32.56,33.11,16000,4.02735776102794,4.08351370434631,3.97486416183904,4.04200713754578,131063.598349225,0.0,1.0
2012-05-10,32.98,33.5,32.98,33.4,12600,4.02613697965146,4.08961761122874,4.02613697965146,4.07740979746387,103212.583700015,0.0,1.0
2012-05-11,32.63,33.22,32.63,32.77,13000,3.98340963147444,4.05543573268712,3.98340963147444,4.00050057074525,106489.173658745,0.0,1.0
2012-05-14,31.78,32.33,31.77,31.86,33100,3.87964321447311,3.94678619017985,3.87842243309663,3.889409465485,271137.819084959,0.0,1.0
2012-05-15,31.65,32.32,31.58,31.75,24000,3.86377305657879,3.94556540880337,3.85522758694339,3.87598087034365,196595.397523838,0.0,1.0
2012-05-16,31.73,32.25,31.51,32.09,11900,3.87353930759068,3.93701993916796,3.84668211730799,3.91748743714418,97478.5512722361,0.0,1.0
2012-05-17,31.37,31.89,31.37,31.89,10400,3.82959117803718,3.89307180961446,3.82959117803718,3.89307180961446,85191.3389269962,0.0,1.0
2012-05-18,31.43,31.72,31.07,31.72,19500,3.8369158662961,3.8723185262142,3.79296773674259,3.8723185262142,159733.760488118,0.0,1.0
2012-05-21,30.68,31.23,30.62,31.23,10300,3.74535726305963,3.81250023876637,3.73803257480071,3.81250023876637,84372.1914373136,0.0,1.0
2012-05-22,30.63,31.04,30.22,30.52,17600,3.7392533561772,3.78930539261313,3.68920131974127,3.72582476103585,144169.958184147,0.0,1.0
2012-05-23,30.37,30.4,29.75,30.4,42000,3.70751304038856,3.71117538451802,3.63182459504642,3.71117538451802,344041.945666716,0.0,1.0
2012-05-24,30.42,30.51,30.16,30.35,13900,3.71361694727099,3.72460397965937,3.68187663148235,3.70507147763559,113861.501065889,0.0,1.0
2012-05-25,30.79,30.86,30.41,30.41,22300,3.75878585820098,3.76733132783638,3.7123961658945,3.7123961658945,182669.890199232,0.0,1.0
2012-05-29,31.19,31.2,30.83,31.05,11700,3.80761711326043,3.80883789463691,3.76366898370692,3.79052617398962,95840.2562928707,0.0,1.0
2012-05-30,30.6,30.9,30.6,30.75,15700,3.73559101204774,3.77221445334233,3.73559101204774,3.75390273269503,128606.155880177,0.0,1.0
2012-05-31,30.87,30.98,30.0,30.03,17400,3.76855210921287,3.78198070435422,3.66234412945857,3.66600647358803,142531.663204782,0.0,1.0
2012-06-01,28.88,30.46,28.88,30.19,21900,3.52561661529212,3.71850007277694,3.52561661529212,3.68553897561181,179393.300240502,0.0,1.0
2012-06-04,28.9,29.35,28.66,29.01,79800,3.52805817804509,3.58299333998697,3.49875942500942,3.54148677318644,653679.696766759,0.0,1.0
2012-06-05,29.01,29.31,28.87,29.06,10300,3.54148677318644,3.57811021448102,3.52439583391563,3.54759068006887,84372.1914373135,0.0,1.0
2012-06-06,30.25,30.27,29.3,29.49,23400,3.69286366387073,3.6953052266237,3.57688943310454,3.60008427925777,191680.512585741,0.0,1.0
2012-06-07,30.2,30.62,30.02,30.56,5600,3.68846885091538,3.73976543758374,3.66648459948608,3.73243735377397,45851.0039899155,0.014,1.0
2012-06-08,30.03,30.16,29.52,29.93,92600,3.66770594678771,3.68358346170886,3.6054172344047,3.65549247377143,758179.101690388,0.0,1.0
2012-06-11,28.97,30.16,28.77,30.13,22200,3.53824313281518,3.68358346170886,3.51381618678263,3.67991941980398,181766.480102879,0.0,1.0
2012-06-12,29.59,29.6,29.0,29.1,16300,3.61396666551609,3.61518801281772,3.54190717472006,3.55412064773634,133459.17232779,0.0,1.0
2012-06-13,29.0,29.37,28.79,29.01,16300,3.54190717472006,3.58709702488028,3.51625888138588,3.54312852202169,133459.17232779,0.0,1.0
2012-06-14,29.66,29.66,29.11,29.15,15800,3.62251609662748,3.62251609662748,3.55534199503797,3.56022738424448,129365.332685833,0.0,1.0
2012-06-15,29.67,29.67,28.26,29.55,195900,3.62373744392911,3.62373744392911,3.45152747439962,3.60908127630958,1603966.37171865,0.0,1.0
2012-06-18,30.1,30.27,29.25,29.34,24200,3.6762553778991,3.69701828202677,3.57244085726075,3.5834329829754,198141.838670706,0.0,1.0
2012-06-19,31.28,31.46,30.49,30.51,24400,3.82037435949116,3.84235861092045,3.72388792266258,3.72633061726583,199779.374527489,0.0,1.0
2012-06-20,31.1,31.27,30.47,31.27,29300,3.79839010806186,3.81915301218953,3.72144522805932,3.81915301218953,239899.003018665,0.0,1.0
2012-06-21,30.46,31.15,30.23,31.04,24500,3.72022388075769,3.80449684457,3.69213289282026,3.79106202425209,200598.142455881,0.0,1.0
2012-06-22,29.68,30.45,29.36,30.06,9400,3.63167620138969,3.72589421604839,3.59252066283023,3.67817340342905,76821.8267623202,0.055,1.0
2012-06-25,29.9,30.03,29.52,29.52,13300,3.65859563414932,3.6745025716891,3.61209843210996,3.61209843210996,108694.712333921,0.0,1.0
2012-06-26,29.92,29.99,29.6,29.83,10000,3.66104285530929,3.66960812936917,3.62188731674983,3.65003036008944,81725.3476194895,0.0,1.0
2012-06-27,29.38,30.0,29.38,30.0,21100,3.5949678839902,3.67083173994915,3.5949678839902,3.67083173994915,172440.483477123,0.0,1.0
2012-06-28,29.53,29.57,29.26,29.41,10700,3.61332204268995,3.61821648500988,3.5802845570304,3.59863871573015,87446.1219528537,0.0,1.0
2012-06-29,31.11,31.14,30.47,30.47,19600,3.80665251432727,3.81032334606722,3.72834143720835,3.72834143720835,160181.6813342,0.0,1.0
2012-07-02,31.07,31.42,30.85,31.09,10100,3.80175807200734,3.84458444230674,3.77483863924771,3.8042052931673,82542.6010956844,0.0,1.0
2012-07-03,31.15,31.5,30.81,31.5,10800,3.8115469566472,3.85437332694661,3.76994419692778,3.85437332694661,88263.3754290487,0.0,1.0
2012-07-05,31.02,31.37,30.67,31.37,12200,3.79564001910742,3.83846638940683,3.75281364880801,3.83846638940683,99704.9240957773,0.0,1.0
2012-07-06,30.47,30.94,30.34,30.94,13200,3.72834143720835,3.78585113446756,3.71243449966857,3.78585113446756,107877.458857726,0.0,1.0
2012-07-09,30.39,30.75,30.06,30.75,2600,3.71855255256849,3.76260253344788,3.67817340342905,3.76260253344788,21248.5903810673,0.0,1.0
2012-07-10,30.03,30.58,29.91,30.58,5800,3.6745025716891,3.74180115358817,3.6598192447293,3.74180115358817,47400.7016193039,0.0,1.0
2012-07-11,29.99,30.37,29.85,30.16,3400,3.66960812936917,3.71610533140852,3.6524775812494,3.69040950922888,27786.6181906264,0.0,1.0
2012-07-12,30.04,30.04,29.62,29.8,7500,3.67572618226908,3.67572618226908,3.62433453790979,3.64635952834949,61294.0107146172,0.0,1.0
2012-07-13,29.74,29.95,29.51,29.69,10900,3.63901786486959,3.66471368704923,3.61087482152998,3.63289981196968,89080.6289052436,0.0,1.0
2012-07-16,29.46,29.87,29.4,29.87,4700,3.60475676863006,3.65492480240937,3.59741510515017,3.65492480240937,38410.9133811601,0.0,1.0
2012-07-17,29.88,29.88,29.52,29.82,16200,3.65614841298935,3.65614841298935,3.61209843210996,3.64880674950945,132395.063143573,0.0,1.0
2012-07-18,30.24,30.24,29.71,29.71,21800,3.70019839386874,3.70019839386874,3.63534703312964,3.63534703312964,178161.257810487,0.0,1.0
2012-07-19,30.06,30.4,29.92,30.12,11000,3.67817340342905,3.71977616314847,3.66104285530929,3.68551506690895,89897.8823814385,0.0,1.0
2012-07-20,30.14,30.18,29.75,29.76,12800,3.68796228806891,3.69285673038884,3.64024147544957,3.64146508602956,104608.444952947,0.0,1.0
2012-07-23,29.64,29.85,29.3,29.7,19000,3.62678175906976,3.6524775812494,3.58517899935034,3.63412342254966,155278.16047703,0.0,1.0
2012-07-24,29.85,29.85,29.36,29.81,17100,3.6524775812494,3.6524775812494,3.59252066283023,3.64758313892947,139750.344429327,0.0,1.0
2012-07-25,29.11,29.68,28.95,29.68,24400,3.56193039833066,3.63167620138969,3.54235262905093,3.63167620138969,199409.848191554,0.0,1.0
2012-07-26,30.45,30.65,29.67,29.81,24700,3.72589421604839,3.75036642764805,3.63045259080971,3.64758313892947,201861.608620139,0.0,1.0
2012-07-27,31.4,31.97,30.71,30.71,52600,3.84213722114678,3.91188302420581,3.75770809112795,3.75770809112795,429875.328478515,0.0,1.0
2012-07-30,31.44,31.56,31.13,31.2,7100,3.84703166346671,3.8617149904265,3.80909973548723,3.81766500954712,58024.9968098376,0.0,1.0
2012-07-31,30.98,31.67,30.72,31.46,14100,3.79074557678749,3.87517470680632,3.75893170170793,3.84947888462667,115232.74014348,0.0,1.0
2012-08-01,31.24,31.57,31.09,31.3,9600,3.82255945186705,3.86293860100649,3.8042052931673,3.82990111534695,78456.3337147099,0.0,1.0
2012-08-02,30.56,31.41,30.32,31.13,25500,3.7393539324282,3.84336083172676,3.70998727850861,3.80909973548723,208399.636429698,0.0,1.0
2012-08-03,31.03,31.54,30.98,31.3,27700,3.7968636296874,3.85926776926654,3.79074557678749,3.82990111534695,226379.212905986,0.0,1.0
2012-08-06,31.52,31.78,31.23,31.23,19700,3.85682054810657,3.88863442318613,3.82133584128706,3.82133584128706,160998.934810395,0.0,1.0
2012-08-07,31.5,31.83,31.5,31.74,8600,3.85437332694661,3.89475247608605,3.85437332694661,3.8837399808662,70283.798952761,0.0,1.0
2012-08-08,31.06,31.22,30.95,31.19,15900,3.80053446142735,3.82011223070708,3.78707474504754,3.81644139896713,129943.302714989,0.0,1.0
2012-08-09,31.08,31.18,30.91,31.18,11700,3.80298168258732,3.81521778838715,3.78218030272761,3.81521778838715,95618.6567148028,0.0,1.0
2012-08-10,31.13,31.25,30.63,30.86,54000,3.80909973548723,3.82378306244703,3.74791920648808,3.77606224982769,441316.877145244,0.0,1.0
2012-08-13,30.94,31.09,30.54,31.09,14800,3.78585113446756,3.8042052931673,3.73690671126823,3.8042052931673,120953.514476844,0.0,1.0
2012-08-14,31.04,31.17,30.68,30.95,28800,3.79808724026739,3.81399417780717,3.754037259388,3.78707474504754,235369.00114413,0.0,1.0
2012-08-15,30.74,30.97,30.61,30.78,5900,3.76137892286789,3.7895219662075,3.74547198532812,3.76627336518783,48217.9550954989,0.0,1.0
2012-08-16,30.98,30.98,30.67,30.71,6100,3.79074557678749,3.79074557678749,3.75281364880801,3.75770809112795,49852.4620478886,0.0,1.0
2012-08-17,30.63,30.94,30.63,30.94,4400,3.74791920648808,3.78585113446756,3.74791920648808,3.78585113446756,35959.1529525754,0.0,1.0
2012-08-20,30.63,30.94,30.48,30.94,11000,3.74791920648808,3.78585113446756,3.72956504778834,3.78585113446756,89897.8823814386,0.0,1.0
2012-08-21,29.71,30.68,29.61,30.68,252200,3.63534703312964,3.754037259388,3.62311092732981,3.754037259388,2061113.26696353,0.0,1.0
2012-08-22,30.35,30.38,29.52,29.8,28100,3.71365811024856,3.71732894198851,3.61209843210996,3.64635952834949,229648.226810765,0.0,1.0
2012-08-23,30.25,30.38,29.91,30.13,15600,3.70142200444873,3.71732894198851,3.6598192447293,3.68673867748893,127491.542286404,0.0,1.0
2012-08-24,30.37,30.64,30.26,30.39,8100,3.71610533140852,3.74914281706806,3.70264561502871,3.71855255256849,66197.5315717866,0.0,1.0
2012-08-27,30.25,30.49,30.24,30.39,1600,3.70142200444873,3.73078865836832,3.70019839386874,3.71855255256849,13076.0556191183,0.0,1.0
2012-08-28,30.24,30.38,30.0,30.26,16400,3.70019839386874,3.71732894198851,3.67083173994915,3.70264561502871,134029.570095963,0.0,1.0
2012-08-29,29.78,30.13,29.6,30.13,1800,3.64391230718952,3.68673867748893,3.62188731674983,3.68673867748893,14710.5625715081,0.0,1.0
2012-08-30,30.15,30.15,29.62,29.84,9800,3.6891858986489,3.6891858986489,3.62433453790979,3.65125397066942,80090.8406670997,0.0,1.0
2012-08-31,30.97,31.0,30.17,30.21,42700,3.7895219662075,3.79319279794745,3.69163311980886,3.69652756212879,348967.234335221,0.0,1.0
2012-09-04,30.15,30.98,30.05,30.98,13400,3.6891858986489,3.79074557678749,3.67694979284906,3.79074557678749,109511.965810116,0.0,1.0
2012-09-05,30.25,30.55,30.03,30.5,26900,3.70142200444873,3.73813032184822,3.6745025716891,3.7320122689483,219841.185096427,0.0,1.0
2012-09-06,31.19,31.5,30.52,30.57,25400,3.81644139896713,3.85437332694661,3.73445949010827,3.74057754300818,207582.382953504,0.0,1.0
2012-09-07,31.5,31.9,31.31,31.31,7700,3.85437332694661,3.90331775014593,3.83112472592693,3.83112472592693,62928.5176670069,0.0,1.0
2012-09-10,30.78,31.76,30.54,31.53,14000,3.76627336518783,3.88618720202617,3.73690671126823,3.85804415868656,114415.486667285,0.0,1.0
2012-09-11,31.29,31.36,30.86,31.08,8600,3.82867750476696,3.83724277882684,3.77606224982769,3.80298168258732,70283.7989527611,0.0,1.0
2012-09-12,31.11,31.5,30.6,31.5,92200,3.80665251432727,3.85437332694661,3.74424837474813,3.85437332694661,753507.705051694,0.0,1.0
2012-09-13,31.47,31.47,30.64,30.9,18600,3.85070249520666,3.85070249520666,3.74914281706806,3.78095669214762,152009.146572251,0.0,1.0
2012-09-14,31.35,32.09,31.16,31.54,18900,3.83601916824686,3.92656635116561,3.81277056722718,3.85926776926654,154460.907000835,0.0,1.0
2012-09-17,31.26,31.55,31.26,31.34,6700,3.82500667302701,3.86049137984652,3.82500667302701,3.83479555766688,54755.9829050581,0.0,1.0
2012-09-18,31.07,31.39,30.84,31.37,9000,3.80175807200734,3.84091361056679,3.77361502866773,3.83846638940683,73552.8128575405,0.0,1.0
2012-09-19,30.88,31.08,30.74,30.88,16200,3.77850947098766,3.80298168258732,3.76137892286789,3.77850947098766,132395.063143573,0.0,1.0
2012-09-20,30.7,31.03,30.52,30.73,31300,3.75648448054796,3.7968636296874,3.73445949010827,3.76015531228791,255800.338049003,0.0,1.0
2012-09-21,30.34,31.57,30.34,31.08,249600,3.71243449966857,3.86293860100649,3.71243449966857,3.80298168258732,2039864.67658246,0.0,1.0
2012-09-24,31.5,31.5,30.97,31.04,77600,3.85437332694661,3.85437332694661,3.7895219662075,3.79808724026739,634188.697527239,0.0,1.0
2012-09-25,31.24,31.74,31.24,31.54,27300,3.82255945186705,3.8837399808662,3.82255945186705,3.85926776926654,223110.199001206,0.0,1.0
2012-09-26,31.16,31.4,31.0,31.4,12900,3.81277056722718,3.84213722114678,3.79319279794745,3.84213722114678,105425.698429142,0.0,1.0
2012-09-27,31.42,31.47,31.1,31.42,18600,3.84458444230674,3.85070249520666,3.80542890374729,3.84458444230674,152009.146572251,0.0,1.0
2012-09-28,31.23,31.53,31.02,31.37,28800,3.82133584128706,3.85804415868656,3.79564001910742,3.83846638940683,235369.00114413,0.0,1.0
2012-10-01,31.87,32.03,31.65,31.65,16100,3.93378565358751,3.95353481281481,3.90663055964997,3.90663055964997,130435.932504879,0.279,1.0
2012-10-02,32.71,32.71,32.07,32.07,28200,4.03746873953082,4.03746873953082,3.95847210262163,3.95847210262163,228465.422151403,0.0,1.0
2012-10-03,32.66,32.66,32.28,32.59,8800,4.03129712727229,4.03129712727229,3.98439287410746,4.02265687011035,71294.1742883809,0.0,1.0
2012-10-04,32.85,32.98,32.52,32.78,11300,4.05474925385471,4.07079544572689,4.01401661294841,4.04610899669277,91548.2010748527,0.0,1.0
2012-10-05,32.73,33.23,32.7,33.09,20100,4.03993738443424,4.10165350701954,4.03623441707912,4.08437299269566,162842.375363233,0.0,1.0
2012-10-08,33.83,33.88,32.72,32.72,21200,4.17571285412191,4.18188446638044,4.03870306198253,4.03870306198253,171754.147149281,0.0,1.0
2012-10-09,32.51,33.74,32.51,33.74,21100,4.0127822904967,4.16460395205656,4.0127822904967,4.16460395205656,170943.986077822,0.0,1.0
2012-10-10,32.66,32.93,32.5,32.93,14000,4.03129712727229,4.06462383346836,4.01154796804499,4.06462383346836,113422.550004242,0.0,1.0
2012-10-11,32.8,33.1,32.73,32.91,8700,4.04857764159618,4.08560731514736,4.03993738443424,4.06215518856495,70484.013216922,0.0,1.0
2012-10-12,32.54,33.06,32.36,32.97,4700,4.01648525785182,4.08067002534054,3.99426745372111,4.06956112327518,38077.570358567,0.0,1.0
2012-10-15,33.52,33.58,32.72,32.72,12900,4.13744885811902,4.14485479282926,4.03870306198253,4.03870306198253,104510.778218195,0.0,1.0
2012-10-16,33.6,33.83,33.41,33.59,10200,4.14732343773267,4.17571285412191,4.12387131115025,4.14608911528097,82636.4292888051,0.0,1.0
2012-10-17,33.86,33.9,33.57,33.57,8500,4.17941582147703,4.18435311128386,4.14362047037755,4.14362047037755,68863.6910740043,0.0,1.0
2012-10-18,34.13,34.3,33.69,33.69,9800,4.2127425276731,4.2337260093521,4.15843233979803,4.15843233979803,79395.7850029696,0.0,1.0
2012-10-19,33.88,34.33,33.7,34.33,5500,4.18188446638044,4.23742897670722,4.15966666224973,4.23742897670722,44558.8589302381,0.0,1.0
2012-10-22,34.29,34.31,33.85,33.9,12800,4.2324916869004,4.23496033180381,4.17818149902533,4.18435311128386,103700.617146736,0.0,1.0
2012-10-23,33.31,33.91,33.28,33.61,22400,4.11152808663319,4.18558743373556,4.10782511927807,4.14855776018438,181476.080006788,0.0,1.0
2012-10-24,33.39,33.74,33.15,33.46,22700,4.12140266624684,4.16460395205656,4.09177892740589,4.13004292340879,183906.563221164,0.0,1.0
2012-10-25,33.78,33.85,33.09,33.78,45000,4.16954124186338,4.17818149902533,4.08437299269566,4.16954124186338,364572.482156493,0.0,1.0
2012-10-26,34.1,34.11,32.89,34.11,174400,4.20903956031798,4.21027388276968,4.05968654366153,4.21027388276968,1412920.90862428,0.0,1.0
2012-10-31,34.06,37.17,33.75,34.27,39800,4.20410227051115,4.58797655299177,4.16583827450826,4.23002304199698,322444.106440632,0.0,1.0
2012-11-01,33.87,34.06,33.53,33.86,24800,4.18065014392874,4.20410227051115,4.13868318057073,4.17941582147703,200919.945721801,0.0,1.0
2012-11-02,33.84,34.45,33.84,34.07,3100,4.17694717657362,4.25224084612769,4.17694717657362,4.20533659296286,25114.9932152251,0.0,1.0
2012-11-05,33.91,33.96,33.58,33.82,13300,4.18558743373556,4.19175904599409,4.14485479282926,4.17447853167021,107751.42250403,0.0,1.0
2012-11-06,33.86,33.94,33.53,33.67,7500,4.17941582147703,4.18929040109068,4.13868318057073,4.15596369489461,60762.0803594155,0.0,1.0
2012-11-07,33.5,33.93,33.26,33.67,61300,4.13498021321561,4.18805607863897,4.10535647437466,4.15596369489461,496628.73680429,0.0,1.0
2012-11-08,33.07,33.76,33.04,33.67,12900,4.08190434779225,4.16707259695997,4.07820138043713,4.15596369489461,104510.778218195,0.0,1.0
2012-11-09,32.7,33.11,32.5,33.08,16600,4.03623441707912,4.08684163759907,4.01154796804499,4.08313867024395,134486.737862173,0.0,1.0
2012-11-12,32.73,32.98,32.4,32.89,10500,4.03993738443424,4.07079544572689,3.99920474352793,4.05968654366153,85066.9125031816,0.0,1.0
2012-11-13,32.7,32.94,32.44,32.79,51000,4.03623441707912,4.06585815592006,4.00414203333476,4.04734331914447,413182.146444025,0.0,1.0
2012-11-14,32.55,33.08,32.55,32.9,20800,4.01771958030352,4.08313867024395,4.01771958030352,4.06092086611324,168513.502863446,0.0,1.0
2012-11-15,34.06,34.2,33.0,33.0,108800,4.20410227051115,4.22138278483504,4.0732640906303,4.0732640906303,881455.245747255,0.0,1.0
2012-11-16,34.61,35.05,34.6,34.94,67600,4.27199000535499,4.32630019323006,4.27075568290329,4.3127226462613,547668.884306199,0.0,1.0
2012-11-19,35.54,35.68,34.95,34.95,28800,4.38678199336367,4.40406250768755,4.313956968713,4.313956968713,233326.388580155,0.0,1.0
2012-11-20,35.74,35.74,35.48,35.57,6000,4.41146844239779,4.41146844239779,4.37937605865343,4.39048496071878,48609.6642875324,0.0,1.0
2012-11-21,35.57,35.74,35.18,35.37,14400,4.39048496071878,4.41146844239779,4.34234638510224,4.36579851168466,116663.194290078,0.0,1.0
2012-11-23,35.68,35.83,35.12,35.12,12900,4.40406250768755,4.42257734446314,4.33494045039201,4.33494045039201,104510.778218195,0.0,1.0
2012-11-26,36.06,36.13,35.7,36.01,7300,4.45096676085238,4.45960701801433,4.40653115259096,4.44479514859385,59141.7582164978,0.0,1.0
2012-11-27,36.06,36.1,35.78,36.1,9900,4.45096676085238,4.45590405065921,4.41640573220461,4.45590405065921,80205.9460744286,0.0,1.0
2012-11-28,35.84,35.95,35.58,35.76,19600,4.42381166691485,4.43738921388362,4.39171928317049,4.4139370873012,158791.570005939,0.0,1.0
2012-11-29,35.49,39.5,34.69,34.91,52800,4.38061038110513,4.8755736842393,4.28186458496864,4.30901967890618,427765.045730286,0.0,1.0
2012-11-30,36.37,36.6,35.24,35.66,108900,4.48923075685528,4.51762017324452,4.34975231981248,4.40159386278414,882265.406818712,0.0,1.0
2012-12-03,37.25,37.52,36.75,36.8,113200,4.59785113260542,4.63117783880148,4.53613501002011,4.54230662227864,917102.332891444,0.0,1.0
2012-12-04,36.6,37.23,36.49,37.21,24400,4.51762017324452,4.595382487702,4.50404262627575,4.59291384279859,197679.301435965,0.0,1.0
2012-12-05,37.29,37.34,36.65,36.7,46500,4.60278842241224,4.60896003467077,4.52379178550305,4.52996339776158,376724.898228376,0.0,1.0
2012-12-06,37.35,37.63,37.17,37.29,46400,4.61019435712248,4.64475538577025,4.58797655299177,4.60278842241224,375914.737156917,0.0,1.0
2012-12-07,36.96,37.36,36.79,37.24,17000,4.56205578150594,4.61142867957418,4.54107229982693,4.59661681015371,137727.382148008,0.0,1.0
2012-12-10,41.32,41.97,40.87,40.87,99600,5.10022037044982,5.18045132981072,5.04467586012304,5.04467586012304,806920.427173038,0.0,1.0
2012-12-11,41.62,41.71,41.4,41.44,29200,5.13725004400101,5.14835894606636,5.11009495006347,5.11503223987029,236567.032865991,0.0,1.0
2012-12-12,41.63,41.99,41.47,41.74,26900,5.13848436645271,5.18291997471413,5.11873520722541,5.15206191342148,217933.328222437,0.0,1.0
2012-12-13,41.95,42.03,41.68,41.96,23100,5.17798268490731,5.18785726452096,5.14465597871124,5.17921700735902,187147.207507,0.0,1.0
2012-12-14,41.6,41.61,40.91,41.5,32100,5.13478139909759,5.1360157215493,5.04961314992987,5.12243817458053,260061.703938299,0.0,1.0
2012-12-17,41.49,41.51,41.11,41.46,35700,5.12120385212883,5.12367249703224,5.07429959896399,5.11750088477371,289227.502510818,0.0,1.0
2012-12-18,42.02,42.04,41.2,41.28,15100,5.18662294206925,5.18909158697266,5.08540850102935,5.095283080643,122334.32179029,0.0,1.0
2012-12-19,42.21,42.4,41.66,41.66,15500,5.21007506865167,5.23352719523409,5.14218733380783,5.14218733380783,125574.966076125,0.0,1.0
2012-12-20,41.5,41.98,41.23,41.87,16900,5.12243817458053,5.18168565226243,5.08911146838447,5.16810810529366,136917.22107655,0.0,1.0
2012-12-21,42.0,42.0,40.74,40.9,135500,5.18415429716584,5.18415429716584,5.02862966825086,5.04837882747816,1097768.25182677,0.0,1.0
2012-12-24,41.89,41.95,41.5,41.95,7000,5.17057675019707,5.17798268490731,5.12243817458053,5.17798268490731,56711.2750021212,0.0,1.0
2012-12-26,41.4,41.87,41.19,41.73,41700,5.11009495006347,5.16810810529366,5.08417417857764,5.15082759096977,337837.16679835,0.0,1.0
2012-12-27,41.66,41.73,40.97,40.97,21800,5.20229883720592,5.21104009785413,5.116134982245,5.116134982245,174574.361915698,0.487,1.0
2012-12-28,41.32,41.68,41.3,41.53,35600,5.15984128548604,5.20479634024827,5.1573437824437,5.18606506743067,285084.737807286,0.0,1.0
2012-12-31,41.68,41.68,41.34,41.49,8900,5.20479634024827,5.20479634024827,5.16233878852839,5.18107006134598,71271.1844518215,0.0,1.0
2013-01-02,41.91,42.24,41.41,41.41,9600,5.23351762523524,5.27472642543394,5.1710800491766,5.1710800491766,76876.7832289311,0.0,1.0
2013-01-03,42.2,42.36,41.78,41.84,9700,5.26973141934925,5.28971144368802,5.21728385545999,5.22477636458703,77677.5830542325,0.0,1.0
2013-01-04,42.23,42.23,41.88,41.92,8600,5.27347767391277,5.27347767391277,5.22977137067172,5.23476637675641,68868.7849759175,0.0,1.0
2013-01-07,41.9,42.26,41.87,42.22,7400,5.23226887371407,5.27722392847629,5.22852261915055,5.2722289223916,59259.1870723011,0.0,1.0
2013-01-08,42.15,42.39,41.93,42.23,6600,5.26348766174339,5.29345769825153,5.23601512827759,5.27347767391277,52852.7884698901,0.0,1.0
2013-01-09,42.45,42.6,42.25,42.33,33900,5.30095020737857,5.31968148019616,5.27597517695512,5.2859651891245,271471.140777163,0.0,1.0
2013-01-10,42.69,42.78,42.26,42.64,9500,5.33092024388672,5.34215900757727,5.27722392847629,5.32467648628085,76075.9834036298,0.0,1.0
2013-01-11,42.22,42.64,42.22,42.62,3300,5.2722289223916,5.32467648628085,5.2722289223916,5.32217898323851,26426.3942349451,0.0,1.0
2013-01-14,42.77,42.77,42.19,42.32,16700,5.3409102560561,5.3409102560561,5.26848266782808,5.28471643760332,133733.570825328,0.0,1.0
2013-01-15,43.3,43.3,42.4,42.59,13000,5.40709408667826,5.40709408667826,5.29470644977271,5.31843272867499,104103.977289178,0.0,1.0
2013-01-16,43.73,43.81,42.75,42.92,14000,5.46079040208869,5.47078041425807,5.33841275301376,5.35964152887369,112111.975542191,0.0,1.0
2013-01-17,44.28,44.51,43.78,43.99,8300,5.5294717357532,5.55819302074017,5.46703415969456,5.49325794163918,66466.3855000133,0.0,1.0
2013-01-18,44.73,44.73,44.18,44.18,11900,5.58566555420597,5.58566555420597,5.51698422054147,5.51698422054147,95295.1792108626,0.0,1.0
2013-01-22,44.65,44.74,44.34,44.45,41700,5.57567554203659,5.58691430572715,5.53696424488023,5.55070051161313,333933.52715067,0.0,1.0
2013-01-23,44.25,44.85,44.25,44.81,60700,5.52572548118968,5.60065057246005,5.52572548118968,5.59565556637535,486085.493957929,0.0,1.0
2013-01-24,44.69,45.08,44.69,44.7,29500,5.58067054812128,5.62937185744702,5.58067054812128,5.58191929964245,236235.948463903,0.0,1.0
2013-01-25,44.6,44.98,43.09,44.88,309200,5.56943178443073,5.61688434223529,5.38087030473363,5.60439682702356,2476073.05983182,0.0,1.0
2013-01-28,44.9,45.03,43.8,45.01,131700,5.60689433006591,5.62312809984116,5.4695316627369,5.62063059679881,1054653.3699219,0.0,1.0
2013-01-29,45.86,45.86,45.06,45.06,12600,5.7267744760985,5.7267744760985,5.62687435440467,5.62687435440467,100900.777987972,0.0,1.0
2013-01-30,46.04,46.12,45.07,45.18,43100,5.74925200347961,5.75924201564899,5.62812310592585,5.64185937265875,345144.724704889,0.0,1.0
2013-01-31,45.94,46.23,45.1,46.23,29000,5.73676448826788,5.77297828238189,5.63186936048937,5.77297828238189,232231.949337396,0.0,1.0
2013-02-01,45.5,45.78,45.32,45.78,29000,5.68181942133628,5.71678446392912,5.65934189395517,5.71678446392912,232231.949337396,0.0,1.0
2013-02-04,45.3,45.79,45.3,45.5,23900,5.65684439091282,5.71803321545029,5.65684439091282,5.68181942133628,191391.158247027,0.0,1.0
2013-02-05,45.31,45.88,45.17,45.88,19600,5.65809314243399,5.72927197914084,5.64061062113758,5.72927197914084,156956.765759068,0.0,1.0
2013-02-06,45.42,45.42,45.09,45.15,11900,5.6718294091669,5.6718294091669,5.63062060896819,5.63811311809523,95295.1792108625,0.0,1.0
2013-02-07,45.41,45.95,45.23,45.79,18400,5.67058065764572,5.73801323978905,5.64810313026461,5.71803321545029,147347.167855451,0.0,1.0
2013-02-08,46.2,46.21,44.91,45.34,129600,5.76923202781837,5.77048077933955,5.60814308158708,5.66183939699751,1037836.57359057,0.0,1.0
2013-02-11,45.61,46.35,45.45,46.24,5700,5.69555568806918,5.78796330063597,5.67557566373041,5.77422703390307,45645.5900421779,0.0,1.0
2013-02-12,45.5,45.61,45.43,45.47,2200,5.68181942133628,5.69555568806918,5.67307816068807,5.67807316677276,17617.5961566301,0.0,1.0
2013-02-13,46.19,46.34,45.66,45.66,36600,5.7679832762972,5.78671454911479,5.70179944567504,5.70179944567504,293092.7360603,0.0,1.0
2013-02-14,45.97,46.19,45.87,45.9,8600,5.7405107428314,5.7679832762972,5.72802322761967,5.73176948218319,68868.7849759175,0.0,1.0
2013-02-15,45.75,46.03,45.67,45.95,9400,5.7130382093656,5.74800325195844,5.70304819719622,5.73801323978905,75275.1835783284,0.0,1.0
2013-02-19,46.22,46.45,45.98,45.98,6200,5.77172953086072,5.80045081584769,5.74175949435257,5.74175949435257,49649.5891686847,0.0,1.0
2013-02-20,46.22,46.48,46.05,46.42,14900,5.77172953086072,5.80419707041121,5.75050075500078,5.79670456128418,119319.173969904,0.0,1.0
2013-02-21,44.8,45.94,44.64,45.94,14100,5.59440681485418,5.73676448826788,5.57442679051542,5.73676448826788,112912.775367493,0.0,1.0
2013-02-22,45.63,45.69,44.85,45.02,13200,5.69805319111152,5.70554570023856,5.60065057246005,5.62187934831998,105705.57693978,0.0,1.0
2013-02-25,43.8,45.34,43.69,45.34,64400,5.4695316627369,5.66183939699751,5.455795396004,5.66183939699751,515715.08749408,0.0,1.0
2013-02-26,44.3,44.49,43.69,44.08,10000,5.53196923879554,5.55569551769782,5.455795396004,5.50449670532974,80079.9825301366,0.0,1.0
2013-02-27,43.53,43.76,43.34,43.7,42700,5.43581537166523,5.46453665665221,5.41208909276295,5.45704414752517,341941.525403684,0.0,1.0
2013-02-28,44.25,44.4,43.39,43.39,22100,5.52572548118968,5.54445675400727,5.41833285036882,5.41833285036882,176976.761391602,0.0,1.0
2013-03-01,44.65,44.78,43.88,43.98,5300,5.57567554203659,5.59190931181184,5.47952167490628,5.49200919011801,42442.3907409724,0.0,1.0
2013-03-04,44.6,44.65,44.29,44.37,8200,5.56943178443073,5.57567554203659,5.53072048727437,5.54071049944375,65665.585674712,0.0,1.0
2013-03-05,45.11,45.23,44.71,44.71,9000,5.63311811201054,5.64810313026461,5.58316805116363,5.58316805116363,72071.9842771229,0.0,1.0
2013-03-06,45.64,45.64,44.81,44.89,13100,5.74325799617798,5.74325799617798,5.63881224383732,5.64887930430389,104101.88788278,0.352,1.0
2013-03-07,45.01,45.42,44.75,45.16,22500,5.66397989500374,5.71557357989491,5.63126194848739,5.68285563337856,178800.952470424,0.0,1.0
2013-03-08,45.19,45.49,44.82,44.82,34800,5.68663078105353,5.72438225780316,5.64007062639564,5.64007062639564,276545.473154255,0.0,1.0
2013-03-11,45.05,45.4,44.9,45.4,19200,5.66901342523703,5.71305681477827,5.65013768686221,5.71305681477827,152576.812774762,0.0,1.0
2013-03-12,44.08,44.86,43.9,44.85,8700,5.54695031707987,5.64510415662893,5.52429943103009,5.64384577407061,69136.3682885639,0.0,1.0
2013-03-13,43.6,44.22,43.53,44.22,10900,5.48654795428046,5.56456767289637,5.47773927637221,5.56456767289637,86619.1280856719,0.0,1.0
2013-03-14,43.74,43.85,43.48,43.48,10600,5.50416531009695,5.51800751823848,5.4714473635806,5.4714473635806,84235.1153860663,0.0,1.0
2013-03-15,42.25,43.77,42.25,43.73,25500,5.31666630890709,5.50794045777192,5.31666630890709,5.50290692753863,202641.07946648,0.0,1.0
2013-03-18,42.73,42.94,42.16,42.17,10200,5.37706867170651,5.40349470543125,5.3053408658822,5.30659924844052,81056.4317865921,0.0,1.0
2013-03-19,42.62,42.73,42.41,42.65,16600,5.36322646356498,5.37706867170651,5.33680042984023,5.36700161123994,131915.369378179,0.0,1.0
2013-03-20,42.53,42.77,42.44,42.6,10400,5.35190102054009,5.3821022019398,5.3405755775152,5.36070969844833,82645.7735863291,0.0,1.0
2013-03-21,42.08,42.5,42.03,42.37,12600,5.29527380541563,5.34812587286512,5.28898189262403,5.33176689960695,100128.533383437,0.0,1.0
2013-03-22,41.85,42.08,41.31,42.08,98500,5.26633100657424,5.29527380541563,5.1983783484249,5.29527380541563,782750.836370522,0.0,1.0
2013-03-25,40.89,42.2,40.72,42.1,23900,5.14552628097541,5.31037439611549,5.12413377748395,5.29779057053227,189926.345068583,0.0,1.0
2013-03-26,41.18,41.24,40.37,40.81,53600,5.18201937516672,5.18956967051665,5.0800903879427,5.13545922050884,425943.602329543,0.0,1.0
2013-03-27,41.03,41.06,40.25,40.44,37700,5.16314363679191,5.16691878446687,5.06498979724285,5.08889906585095,299590.929250443,0.0,1.0
2013-03-28,41.42,41.42,40.67,40.95,20300,5.21222055656643,5.21222055656643,5.11784186469234,5.15307657632534,161318.192673316,0.0,1.0
2013-04-01,41.05,41.35,41.02,41.24,17100,5.16566040190855,5.20341187865818,5.16188525423358,5.18956967051665,135888.723877522,0.0,1.0
2013-04-02,40.79,41.55,40.35,41.55,57100,5.1329424553922,5.22857952982461,5.07757362282606,5.22857952982461,453757.083824942,0.0,1.0
2013-04-03,39.72,40.84,39.72,40.84,38600,4.99829552165183,5.1392343681838,4.99829552165183,5.1392343681838,306742.96734926,0.0,1.0
2013-04-04,39.85,40.0,39.53,39.8,41600,5.01465449491,5.03353023328482,4.97438625304372,5.0083625821184,330583.094345317,0.0,1.0
2013-04-05,40.22,40.49,39.41,39.66,12900,5.06121464956789,5.09519097864256,4.95928566234387,4.9907452263019,102512.546083043,0.0,1.0
2013-04-08,40.26,40.41,39.97,40.3,12200,5.06624817980117,5.08512391817599,5.02975508560986,5.07128171003446,96949.8497839631,0.0,1.0
2013-04-09,40.19,40.58,40.19,40.54,14100,5.05743950189292,5.10651642166745,5.05743950189292,5.10148289143417,112048.596881466,0.0,1.0
2013-04-10,40.93,41.31,40.48,40.62,13500,5.15055981120869,5.1983783484249,5.09393259608424,5.11154995190074,107280.571482254,0.0,1.0
2013-04-11,40.31,40.84,39.96,40.83,12900,5.07254009259278,5.1392343681838,5.02849670305154,5.13797598562548,102512.546083043,0.0,1.0
2013-04-12,39.89,40.89,39.37,39.81,16800,5.01968802514329,5.14552628097541,4.95425213211059,5.00962096467672,133504.711177916,0.0,1.0
2013-04-15,38.33,39.39,38.21,39.39,29400,4.82338034604518,4.95676889722723,4.80827975534533,4.95676889722723,233633.244561354,0.0,1.0
2013-04-16,39.02,39.06,38.63,38.82,18400,4.91020874256934,4.91524227280263,4.86113182279482,4.88504109140292,146219.445575813,0.0,1.0
2013-04-17,38.7,39.08,38.23,39.08,133600,4.86994050070306,4.91775903791927,4.81079652046197,4.91775903791927,1061680.32222438,0.0,1.0
2013-04-18,38.62,38.93,38.59,38.93,10900,4.85987344023649,4.89888329954445,4.85609829256153,4.89888329954445,86619.128085672,0.0,1.0
2013-04-19,39.01,39.16,38.72,38.78,10400,4.90895036001102,4.92782609838584,4.87245726581971,4.88000756116963,82645.7735863292,0.0,1.0
2013-04-22,38.62,39.09,38.59,39.09,31100,4.85987344023649,4.91901742047759,4.85609829256153,4.91901742047759,247142.649859119,0.0,1.0
2013-04-23,39.33,39.55,38.87,38.97,10800,4.9492186018773,4.97690301816037,4.89133300419452,4.90391682977774,85824.4571858034,0.0,1.0
2013-04-24,39.08,39.24,38.91,39.24,5400,4.91775903791927,4.93789315885241,4.89636653442781,4.93789315885241,42912.2285929017,0.0,1.0
2013-04-25,38.7,39.34,38.67,38.96,15900,4.86994050070306,4.95047698443562,4.8661653530281,4.90265844721942,126352.6730791,0.0,1.0
2013-04-26,38.29,38.69,38.13,38.68,21800,4.81834681581189,4.86868211814474,4.79821269487876,4.86742373558642,173238.256171344,0.0,1.0
2013-04-29,38.26,38.39,37.77,38.29,18000,4.81457166813693,4.83093064139511,4.75291092277919,4.81834681581189,143040.761976339,0.0,1.0
2013-04-30,40.58,41.06,37.67,37.8,94100,5.10651642166745,5.16691878446687,4.74032709719598,4.75668607045416,747785.316776305,0.0,1.0
2013-05-01,39.9,40.92,39.52,40.7,34000,5.02094640770161,5.14930142865037,4.9731278704854,5.12161701236731,270188.105955307,0.0,1.0
2013-05-02,39.88,40.43,39.59,40.36,35600,5.01842964258497,5.08764068329263,4.98193654839365,5.07883200538438,282902.840353204,0.0,1.0
2013-05-03,40.87,40.93,39.91,40.23,33700,5.14300951585877,5.15055981120869,5.02220479025993,5.06247303212621,267804.093255701,0.0,1.0
2013-05-06,40.47,40.96,40.41,40.96,10300,5.09267421352592,5.15433495888366,5.08512391817599,5.15433495888366,81851.1026864606,0.0,1.0
2013-05-07,40.96,41.02,40.63,40.86,9300,5.15433495888366,5.16188525423358,5.11280833445906,5.14175113330044,73904.3936877751,0.0,1.0
2013-05-08,40.75,40.92,40.59,40.77,4600,5.12790892515891,5.14930142865037,5.10777480422577,5.13042569027555,36554.8613939533,0.0,1.0
2013-05-09,41.45,41.86,40.83,40.83,8300,5.2159957042414,5.26758938913257,5.13797598562548,5.13797598562548,65957.6846890896,0.0,1.0
2013-05-10,41.79,41.83,41.15,41.2,11500,5.25878071122432,5.2638142414576,5.17824422749176,5.18453614028337,91387.1534848832,0.0,1.0
2013-05-13,42.25,42.65,42.0,42.0,12600,5.31666630890709,5.36700161123994,5.28520674494906,5.28520674494906,100128.533383437,0.0,1.0
2013-05-14,42.58,42.6,42.14,42.32,11100,5.35819293333169,5.36070969844833,5.30282410076556,5.32547498681534,88208.4698854091,0.0,1.0
2013-05-15,42.71,42.75,42.14,42.2,25600,5.37455190658987,5.37958543682315,5.30282410076556,5.31037439611549,203435.750366349,0.0,1.0
2013-05-16,42.46,42.82,42.31,42.82,20900,5.34309234263184,5.3883941147314,5.32421660425702,5.3883941147314,166086.218072527,0.0,1.0
2013-05-17,42.23,42.26,41.7,42.25,6500,5.31414954379045,5.31792469146541,5.24745526819943,5.31666630890709,51653.6084914557,0.0,1.0
2013-05-20,41.86,42.46,41.83,42.44,4200,5.26758938913257,5.34309234263184,5.2638142414576,5.3405755775152,33376.1777944791,0.0,1.0
2013-05-21,41.56,42.28,41.51,42.08,4000,5.22983791238293,5.32044145658206,5.22354599959132,5.29527380541563,31786.835994742,0.0,1.0
2013-05-22,40.8,41.89,40.67,41.89,11500,5.13420083795052,5.27136453680753,5.11784186469234,5.27136453680753,91387.1534848832,0.0,1.0
2013-05-23,41.07,41.16,40.49,40.49,20900,5.16817716702519,5.17950261005008,5.09519097864256,5.09519097864256,166086.218072527,0.0,1.0
2013-05-24,40.96,41.36,40.65,41.36,15600,5.15433495888366,5.2046702612165,5.1153250995757,5.2046702612165,123968.660379494,0.0,1.0
2013-05-28,41.04,41.31,40.96,40.96,2600,5.16440201935023,5.1983783484249,5.15433495888366,5.15433495888366,20661.4433965823,0.0,1.0
2013-05-29,39.71,40.7,39.23,40.57,10000,4.99703713909351,5.12161701236731,4.93663477629409,5.10525803910913,79467.0899868549,0.0,1.0
2013-05-30,38.7,39.46,38.62,39.46,2300,4.86994050070306,4.96557757513548,4.85987344023649,4.96557757513548,18277.4306969767,0.0,1.0
2013-05-31,37.55,38.7,37.17,38.7,17000,4.72522650649613,4.86994050070306,4.67740796927992,4.86994050070306,135094.052977653,0.0,1.0
2013-06-03,37.87,38.09,37.68,37.99,16500,4.7654947483624,4.79317916464547,4.7415854797543,4.78059533906226,131120.698478311,0.0,1.0
2013-06-04,37.14,37.79,36.71,37.74,24200,4.67363282160496,4.75542768789583,4.61952237159714,4.74913577510423,192310.357768189,0.0,1.0
2013-06-05,36.7,37.19,36.5,37.15,16800,4.61826398903882,4.67992473439656,4.5930963378724,4.67489120416328,133504.711177916,0.0,1.0
2013-06-06,37.25,40.54,36.68,36.86,23700,4.68747502974649,5.10148289143417,4.61574722392218,4.63839810997196,188337.003268846,0.0,1.0
2013-06-07,36.53,37.45,36.49,37.36,8300,4.59687148554736,4.71264268091291,4.59183795531408,4.70131723788802,65957.6846890897,0.0,1.0
2013-06-10,36.37,36.86,36.18,36.71,7100,4.57673736461422,4.63839810997196,4.55282809600612,4.61952237159714,56421.6338906671,0.0,1.0
2013-06-11,35.75,35.91,35.35,35.67,32200,4.49871764599831,4.51885176693145,4.44838234366546,4.48865058553174,255884.029757673,0.0,1.0
2013-06-12,35.43,35.93,35.4,35.82,9300,4.45844940413203,4.52136853204809,4.45467425645707,4.50752632390656,73904.3936877751,0.0,1.0
2013-06-13,35.42,35.71,35.22,35.22,15900,4.45719102157371,4.49368411576502,4.43202337040728,4.43202337040728,126352.673079099,0.0,1.0
2013-06-14,36.3,36.72,36.1,36.39,16900,4.56792868670597,4.62078075415547,4.54276103553955,4.57925412973087,134299.382077785,0.0,1.0
2013-06-17,36.17,36.91,35.96,36.55,9700,4.5515697134478,4.64469002276357,4.52514367972305,4.599388250664,77083.0772872493,0.0,1.0
2013-06-18,35.45,36.09,35.26,35.92,10600,4.46096616924867,4.54150265298123,4.43705690064057,4.52011014948977,84235.1153860663,0.0,1.0
2013-06-19,34.63,35.89,34.57,35.55,38600,4.35777879946633,4.51633500181481,4.35022850411641,4.47354999483188,306742.967349261,0.0,1.0
2013-06-20,33.4,34.1,33.18,34.1,27400,4.20299774479283,4.29108452387531,4.17531332850976,4.29108452387531,217739.826563982,0.0,1.0
2013-06-21,34.51,34.64,33.38,33.9,38400,4.34267820876648,4.35903718202465,4.20048097967618,4.26591687270889,305153.625549523,0.0,1.0
2013-06-24,34.33,34.89,33.54,33.56,24500,4.3200273227167,4.39049674598269,4.22061510060932,4.22313186572597,194694.370467795,0.0,1.0
2013-06-25,34.79,34.95,33.74,34.33,12600,4.37791292039947,4.39804704133261,4.24578275177575,4.3200273227167,100128.533383437,0.0,1.0
2013-06-26,36.0,36.0,35.08,35.08,71700,4.53017720995634,4.53017720995634,4.41440601459079,4.41440601459079,569779.03520575,0.0,1.0
2013-06-27,36.64,36.7,36.03,36.06,14900,4.6107136936889,4.61826398903882,4.5339523576313,4.53772750530627,118405.964080414,0.0,1.0
2013-06-28,36.85,37.36,35.65,35.65,43600,4.63713972741364,4.70131723788802,4.4861338204151,4.4861338204151,346476.512342688,0.0,1.0
2013-07-01,37.03,37.47,37.03,37.18,15800,4.65979061346342,4.71515944602956,4.65979061346342,4.67866635183824,125558.002179231,0.0,1.0
2013-07-02,36.02,37.15,35.94,36.83,35000,4.53269397507298,4.67489120416328,4.52262691460641,4.634622962297,278134.814953993,0.0,1.0
2013-07-03,35.75,36.22,35.64,35.99,18600,4.49871764599831,4.55786162623941,4.48487543785678,4.52891882739802,147808.78737555,0.0,1.0
2013-07-05,35.9,36.13,35.36,36.13,12800,4.51759338437313,4.54653618321451,4.44964072622378,4.54653618321451,101717.875183174,0.0,1.0
2013-07-08,35.87,36.66,35.87,36.55,9000,4.51381823669816,4.61323045880554,4.51381823669816,4.599388250664,71520.3809881695,0.0,1.0
2013-07-09,36.5,36.5,36.11,36.24,25100,4.5930963378724,4.5930963378724,4.54401941809787,4.56037839135605,199462.395867006,0.0,1.0
2013-07-10,36.09,36.66,36.01,36.14,44100,4.54150265298123,4.61323045880554,4.53143559251466,4.54779456577284,350449.86684203,0.0,1.0
2013-07-11,36.59,36.59,36.07,36.53,20600,4.60442178089729,4.60442178089729,4.53898588786459,4.59687148554736,163702.205372921,0.0,1.0
2013-07-12,36.32,36.32,35.94,36.15,15900,4.57044545182262,4.57044545182262,4.52262691460641,4.54905294833116,126352.673079099,0.0,1.0
2013-07-15,37.08,37.29,36.23,36.25,17300,4.66608252625503,4.69250855997977,4.55912000879773,4.56163677391437,137478.065677259,0.0,1.0
2013-07-16,36.33,37.18,36.13,37.18,8600,4.57170383438094,4.67866635183824,4.54653618321451,4.67866635183824,68341.6973886953,0.0,1.0
2013-07-17,36.55,36.74,36.3,36.63,14800,4.599388250664,4.62329751927211,4.56792868670597,4.60945531113058,117611.293180545,0.0,1.0
2013-07-18,35.78,36.43,35.76,36.43,11000,4.50249279367327,4.58428765996415,4.49997602855663,4.58428765996415,87413.7989855405,0.0,1.0
2013-07-19,35.69,35.79,35.45,35.74,25800,4.49116735064838,4.50375117623159,4.46096616924867,4.49745926343999,205025.092166086,0.0,1.0
2013-07-22,36.68,36.68,35.81,35.81,18700,4.61574722392218,4.61574722392218,4.50626794134824,4.50626794134824,148603.458275419,0.0,1.0
2013-07-23,37.05,37.12,36.59,36.8,4600,4.66230737858007,4.67111605648831,4.60442178089729,4.63084781462203,36554.8613939533,0.0,1.0
2013-07-24,36.11,36.81,35.81,36.81,7000,4.54401941809787,4.63210619718036,4.50626794134824,4.63210619718036,55626.9629907985,0.0,1.0
2013-07-25,36.32,36.32,35.76,35.92,4300,4.57044545182262,4.57044545182262,4.49997602855663,4.52011014948977,34170.8486943476,0.0,1.0
2013-07-26,36.32,37.1,35.76,36.07,34600,4.57044545182262,4.66859929137167,4.49997602855663,4.53898588786459,274956.131354518,0.0,1.0
2013-07-29,35.9,36.3,35.79,36.17,71100,4.51759338437313,4.56792868670597,4.50375117623159,4.5515697134478,565011.009806538,0.0,1.0
2013-07-30,36.04,36.17,35.61,35.91,51100,4.53521074018962,4.5515697134478,4.48110029018181,4.51885176693145,406076.829832829,0.0,1.0
2013-07-31,37.5,37.99,36.64,36.77,446400,4.71893459370452,4.78059533906226,4.6107136936889,4.62707266694707,3547410.89701321,0.0,1.0
2013-08-01,38.26,38.78,38.05,38.05,68400,4.81457166813693,4.88000756116963,4.78814563441219,4.78814563441219,543554.895510088,0.0,1.0
2013-08-02,38.29,38.64,37.9,37.9,15300,4.81834681581189,4.86239020535314,4.76926989603737,4.76926989603737,121584.647679888,0.0,1.0
2013-08-05,37.44,37.95,37.25,37.95,16100,4.71138429835459,4.77556180882897,4.68747502974649,4.77556180882897,127942.014878837,0.0,1.0
2013-08-06,37.19,37.65,37.04,37.65,5800,4.67992473439656,4.73781033207934,4.66104899602174,4.73781033207934,46090.9121923759,0.0,1.0
2013-08-07,37.05,37.43,37.0,37.12,23200,4.66230737858007,4.71012591579627,4.65601546578846,4.67111605648831,184363.648769503,0.0,1.0
2013-08-08,37.75,37.75,37.14,37.39,23400,4.75039415766255,4.75039415766255,4.67363282160496,4.70509238556299,185952.990569241,0.0,1.0
2013-08-09,37.5,37.84,37.49,37.67,6100,4.71893459370452,4.76171960068744,4.7176762111462,4.74032709719598,48474.9248919815,0.0,1.0
2013-08-12,37.07,37.84,36.85,37.49,11600,4.66482414369671,4.76171960068744,4.63713972741364,4.7176762111462,92181.8243847517,0.0,1.0
2013-08-13,37.27,37.57,37.17,37.3,9700,4.68999179486313,4.72774327161277,4.67740796927992,4.69376694253809,77083.0772872494,0.0,1.0
2013-08-14,37.05,37.53,36.97,37.5,43200,4.66230737858007,4.72270974137948,4.6522403181135,4.71893459370452,343297.828743213,0.0,1.0
2013-08-15,37.15,37.4,36.18,36.36,12500,4.67489120416328,4.70635076812131,4.55282809600612,4.5754789820559,99333.8624835687,0.0,1.0
2013-08-16,36.53,37.11,36.52,36.91,17200,4.59687148554736,4.66985767392999,4.59561310298904,4.64469002276357,136683.394777391,0.0,1.0
2013-08-19,35.8,36.72,35.72,36.39,8200,4.50500955878991,4.62078075415547,4.49494249832335,4.57925412973087,65163.0137892211,0.0,1.0
2013-08-20,34.75,35.84,34.65,35.81,8100,4.37287939016619,4.5100430890232,4.36029556458298,4.50626794134824,64368.3428893525,0.0,1.0
2013-08-21,33.95,34.46,33.8,34.21,20900,4.27220878550049,4.33638629597487,4.25333304712567,4.30492673201684,166086.218072527,0.0,1.0
2013-08-22,34.03,34.41,33.8,33.89,15400,4.28227584596706,4.33009438318327,4.25333304712567,4.26465849015056,122379.318579757,0.0,1.0
2013-08-23,35.15,35.15,34.45,34.69,9400,4.42321469249904,4.42321469249904,4.33512791341655,4.36532909481626,74699.0645876436,0.0,1.0
2013-08-26,33.88,34.9,33.88,34.9,16000,4.26340010759224,4.39175512854101,4.26340010759224,4.39175512854101,127147.343978968,0.0,1.0
2013-08-27,33.96,34.18,33.32,33.63,10100,4.27346716805881,4.30115158434188,4.19293068432626,4.23194054363421,80261.7608867236,0.0,1.0
2013-08-28,34.2,34.5,33.85,33.9,13200,4.30366834945852,4.34141982620816,4.25962495991728,4.26591687270889,104896.558782649,0.0,1.0
2013-08-29,35.03,35.27,34.28,34.28,5700,4.40811410179918,4.43831528319889,4.31373540992509,4.31373540992509,45296.2412925074,0.0,1.0
2013-08-30,34.7,34.98,34.01,34.95,13500,4.36658747737458,4.40182218900758,4.27975908085042,4.39804704133261,107280.571482254,0.0,1.0
2013-09-03,34.62,35.23,34.2,35.18,8700,4.35652041690801,4.43328175296561,4.30366834945852,4.426989840174,69136.3682885639,0.0,1.0
2013-09-04,34.3,34.45,34.19,34.19,13100,4.31625217504173,4.33512791341655,4.3024099669002,4.3024099669002,104101.88788278,0.0,1.0
2013-09-05,35.14,35.26,34.27,34.27,26300,4.42195630994072,4.43705690064057,4.31247702736677,4.31247702736677,208998.446665428,0.0,1.0
2013-09-06,35.6,35.95,35.34,35.68,12600,4.47984190762349,4.52388529716473,4.44712396110714,4.48990896809006,100128.533383437,0.0,1.0
2013-09-09,36.34,36.36,35.52,35.62,32700,4.57296221693926,4.5754789820559,4.46977484715692,4.48235867274013,259857.384257016,0.0,1.0
2013-09-10,37.11,37.11,36.25,36.6,24500,4.66985767392999,4.66985767392999,4.56163677391437,4.60568016345561,194694.370467795,0.0,1.0
2013-09-11,37.28,37.3,36.07,36.7,25800,4.69125017742145,4.69376694253809,4.53898588786459,4.61826398903882,205025.092166086,0.0,1.0
2013-09-12,37.05,37.19,36.76,37.19,37000,4.66230737858007,4.67992473439656,4.62581428438875,4.67992473439656,294028.232951363,0.0,1.0
2013-09-13,37.1,37.15,36.87,37.15,8700,4.66859929137167,4.67489120416328,4.63965649253028,4.67489120416328,69136.3682885638,0.0,1.0
2013-09-16,37.05,37.42,37.05,37.29,2600,4.69917798753888,4.74610635070728,4.69917798753888,4.72961800689136,20499.3299371602,0.293,1.0
2013-09-17,37.3,37.65,37.3,37.36,4300,4.73088634103104,4.77527803592007,4.73088634103104,4.73849634586916,33902.7379729958,0.0,1.0
2013-09-18,39.0,39.09,37.2,37.53,40900,4.94650314477776,4.95791815203494,4.71820299963418,4.76005802624383,322470.228626867,0.0,1.0
2013-09-19,39.17,39.3,38.76,38.88,22800,4.96806482515244,4.98455316896836,4.91606312542529,4.93128313510153,179763.354833559,0.0,1.0
2013-09-20,39.5,39.65,38.8,39.39,17800,5.0099198517621,5.02894486385739,4.92113646198403,4.99596817622554,140341.566492866,0.0,1.0
2013-09-23,38.97,39.23,38.96,39.06,16800,4.94269814235871,4.97567482999056,4.94142980821902,4.95411314961589,132457.208824727,0.0,1.0
2013-09-24,39.06,39.17,38.97,39.12,14100,4.95411314961589,4.96806482515244,4.94269814235871,4.961723154454,111169.443120753,0.0,1.0
2013-09-25,38.41,38.87,38.41,38.87,16100,4.87167143053625,4.93001480096184,4.87167143053625,4.93001480096184,126938.158457031,0.0,1.0
2013-09-26,39.12,39.35,38.97,39.1,9200,4.961723154454,4.9908948396668,4.94269814235871,4.95918648617463,72536.0905468747,0.0,1.0
2013-09-27,38.63,39.0,38.6,39.0,9100,4.89957478160936,4.94650314477776,4.8957697791903,4.94650314477776,71747.6547800608,0.0,1.0
2013-09-30,38.7,38.7,38.27,38.69,35700,4.90845312058717,4.90845312058717,4.85391475258064,4.90718478644748,281471.568752546,0.0,1.0
2013-10-01,38.45,38.45,37.92,38.36,18200,4.876744767095,4.876744767095,4.80952305769161,4.86532975983782,143495.309560122,0.0,1.0
2013-10-02,38.62,38.68,38.09,38.42,11800,4.89830644746967,4.90591645230779,4.83108473806628,4.87293976467594,93035.4204840349,0.0,1.0
2013-10-03,38.29,38.47,37.93,38.41,6400,4.85645142086002,4.87928143537437,4.8107913918313,4.87167143053625,50459.8890760866,0.0,1.0
2013-10-04,38.7,38.78,37.13,38.14,13100,4.90845312058717,4.91859979370466,4.70932466065637,4.83742640876472,103285.085452615,0.0,1.0
2013-10-07,38.25,38.59,38.22,38.37,11400,4.85137808430127,4.89450144505062,4.84757308188221,4.86659809397751,89881.6774167794,0.0,1.0
2013-10-08,37.66,38.45,37.66,38.45,8900,4.77654637005976,4.876744767095,4.77654637005976,4.876744767095,70170.783246433,0.0,1.0
2013-10-09,37.85,38.0,37.55,38.0,14800,4.80064471871381,4.8196697308091,4.76259469452321,4.8196697308091,116688.49348845,0.0,1.0
2013-10-10,38.55,38.6,38.12,38.31,14400,4.88942810849187,4.8957697791903,4.83488974048534,4.85898808913939,113534.750421195,0.0,1.0
2013-10-11,39.1,39.1,38.24,38.58,23000,4.95918648617463,4.95918648617463,4.85010975016158,4.89323311091093,181340.226367187,0.0,1.0
2013-10-14,39.27,39.34,38.53,38.75,10800,4.9807481665493,4.98962650552711,4.8868914402125,4.9147947912856,85151.0628158964,0.0,1.0
2013-10-15,38.71,39.57,38.71,39.33,35000,4.90972145472685,5.0187981907399,4.90972145472685,4.98835817138742,275952.518384849,0.0,1.0
2013-10-16,38.82,39.33,38.77,39.1,22400,4.92367313026341,4.98835817138742,4.91733145956497,4.95918648617463,176609.611766303,0.0,1.0
2013-10-17,39.69,39.72,38.37,38.37,30900,5.03401820041614,5.0378232028352,4.86659809397751,4.86659809397751,243626.651945481,0.0,1.0
2013-10-18,39.58,39.84,39.36,39.77,19400,5.02006652487959,5.05304321251144,4.99216317380648,5.04416487353363,152956.538761888,0.0,1.0
2013-10-21,39.6,39.76,39.16,39.76,14800,5.02260319315896,5.04289653939395,4.96679649101275,5.04289653939395,116688.493488451,0.0,1.0
2013-10-22,40.14,40.27,39.5,39.53,17900,5.09109323670204,5.10758158051796,5.0099198517621,5.01372485418115,141130.00225968,0.0,1.0
2013-10-23,38.64,39.23,38.47,39.23,9100,4.90084311574905,4.97567482999056,4.87928143537437,4.97567482999056,71747.6547800607,0.0,1.0
2013-10-24,38.69,38.7,38.16,38.34,12100,4.90718478644748,4.90845312058717,4.83996307704409,4.86279309155845,95400.7277844764,0.0,1.0
2013-10-25,39.03,39.17,38.5,38.5,6000,4.95030814719683,4.96806482515244,4.88308643779343,4.88308643779343,47306.1460088312,0.0,1.0
2013-10-28,39.1,39.14,38.55,38.77,22000,4.95918648617463,4.96425982273338,4.88942810849187,4.91733145956497,173455.868699048,0.0,1.0
2013-10-29,38.69,38.91,38.57,38.91,14700,4.90718478644748,4.93508813752059,4.89196477677124,4.93508813752059,115900.057721637,0.0,1.0
2013-10-30,38.23,38.74,38.16,38.62,5800,4.8488414160219,4.91352645714591,4.83996307704409,4.89830644746967,45729.2744752035,0.0,1.0
2013-10-31,37.15,38.15,37.04,38.15,23200,4.71186132893574,4.8386947429044,4.69790965339919,4.8386947429044,182917.097900814,0.0,1.0
2013-11-01,37.3,37.38,36.98,36.98,19400,4.73088634103104,4.74103301414854,4.69029964856107,4.69029964856107,152956.538761888,0.0,1.0
2013-11-04,37.1,37.21,36.89,37.06,6200,4.70551965823731,4.71947133377386,4.67888464130389,4.70044632167856,48883.017542459,0.0,1.0
2013-11-05,36.0,36.35,35.78,36.35,15300,4.56600290287178,4.61039459776081,4.53809955179868,4.61039459776081,120630.67232252,0.0,1.0
2013-11-06,36.75,36.89,36.56,36.56,7600,4.66112796334828,4.67888464130389,4.63702961469423,4.63702961469423,59921.1182778529,0.0,1.0
2013-11-07,36.77,36.99,36.61,36.75,291600,4.66366463162765,4.69156798270076,4.64337128539267,4.66112796334828,2299078.6960292,0.0,1.0
2013-11-08,36.75,37.91,36.64,36.71,753700,4.66112796334828,4.80825472355192,4.64717628781173,4.65605462678953,5942440.37447602,0.0,1.0
2013-11-11,7.22,7.5,7.19,7.5,3103392,4.57868624426865,4.75625302382477,4.55966123217335,4.75625302382477,4893650.50248796,0.0,5.0
2013-11-12,7.38,7.46,7.17,7.27,6859500,4.68015297544358,4.73088634103104,4.54697789077648,4.61039459776081,10816550.2849193,0.0,1.0
2013-11-13,7.29,7.36,7.24,7.28,5487500,4.62307793915768,4.66746963404671,4.59136958566552,4.61673626845925,8653082.54078205,0.0,1.0
2013-11-14,7.47,7.56,7.25,7.38,5874600,4.73722801172948,4.79430304801537,4.59771125636395,4.68015297544358,9263489.51144933,0.0,1.0
2013-11-15,7.52,7.74,7.4,7.45,6342400,4.76893636522164,4.90845312058717,4.69283631684044,4.72454467033261,10001150.0148804,0.0,1.0
2013-11-18,7.67,7.79,7.55,7.63,8980400,4.86406142569814,4.94016147407933,4.78796137731694,4.8386947429044,14160937.1205903,0.0,1.0
2013-11-19,7.59,7.85,7.48,7.83,8533000,4.81332806011067,4.97821149826993,4.74356968242791,4.96552815687306,13455444.7964452,0.0,1.0
2013-11-20,7.59,7.73,7.53,7.57,5268500,4.81332806011067,4.90211144988873,4.77527803592007,4.80064471871381,8307747.67491759,0.0,1.0
2013-11-21,7.41,7.53,7.36,7.43,5432000,4.69917798753888,4.77527803592007,4.66746963404671,4.71186132893574,8565566.17066571,0.0,1.0
2013-11-22,7.56,7.67,7.49,7.52,5975200,4.79430304801537,4.86406142569814,4.74991135312634,4.76893636522164,9422122.78773229,0.0,1.0
2013-11-25,7.49,7.61,7.42,7.56,3833500,4.74991135312634,4.82601140150754,4.70551965823731,4.79430304801537,6044937.02416182,0.0,1.0
2013-11-26,7.7,7.72,7.42,7.49,6597900,4.88308643779343,4.8957697791903,4.70551965823731,4.74991135312634,10404040.6917223,0.0,1.0
2013-11-27,7.53,7.59,7.42,7.58,6956100,4.77527803592007,4.81332806011067,4.70551965823731,4.80698638941224,10968876.0750677,0.0,1.0
2013-11-29,7.56,7.57,7.44,7.45,3735300,4.79430304801537,4.80064471871381,4.71820299963418,4.72454467033261,5890088.23955958,0.0,1.0
2013-12-02,7.32,7.53,7.29,7.46,5814000,4.64210295125298,4.77527803592007,4.62307793915768,4.73088634103104,9167931.0965115,0.0,1.0
2013-12-03,7.3,7.34,7.11,7.26,8448300,4.62941960985611,4.65478629264985,4.50892786658589,4.60405292706238,13321883.777547,0.0,1.0
2013-12-04,7.09,7.15,6.905,7.09,14038300,4.49624452518902,4.53429454937962,4.37892361726801,4.49624452518902,22136595.6505259,0.0,1.0
2013-12-05,7.19,7.24,6.99,7.0,7015000,4.55966123217335,4.59136958566552,4.43282781820469,4.43916948890312,11061753.8083984,0.0,1.0
2013-12-06,7.16,7.2171,7.11,7.16,6380100,4.54063622007805,4.5768471597661,4.50892786658589,4.54063622007805,10060598.0716981,0.0,1.0
2013-12-09,7.26,7.32,7.14,7.14,7647400,4.60405292706238,4.64210295125298,4.52795287868118,4.52795287868118,12058967.3662645,0.0,1.0
2013-12-10,7.27,7.33,7.18,7.28,6233000,4.61039459776081,4.64844462195141,4.55331956147492,4.61673626845925,9828640.26910152,0.0,1.0
2013-12-11,7.16,7.26,7.115,7.24,6824100,4.54063622007805,4.60405292706238,4.5120987019351,4.59136958566552,10760729.0326289,0.0,1.0
2013-12-12,7.08,7.15,7.01,7.12,7704900,4.48990285449059,4.53429454937962,4.44551115960156,4.51526953728432,12149637.4794481,0.0,1.0
2013-12-13,6.93,7.1,6.92,7.09,7256300,4.39477779401409,4.50258619588745,4.38843612331566,4.49624452518902,11442252.9094627,0.0,1.0
2013-12-16,7.04,7.17,6.96,6.97,8305400,4.46453617169685,4.54697789077648,4.41380280610939,4.42014447680782,13096548.8353916,0.0,1.0
2013-12-17,7.06,7.13,6.96,7.13,8273900,4.47721951309372,4.52161120798275,4.41380280610939,4.52161120798275,13046877.3820823,0.0,1.0
2013-12-18,7.24,7.39,6.75,7.09,9636100,4.59136958566552,4.68649464614201,4.2806277214423,4.49624452518902,15194891.78519,0.0,1.0
2013-12-19,7.12,7.23,7.02,7.14,9434100,4.51526953728432,4.58502791496708,4.45185283029999,4.52795287868118,14876363.7353972,0.0,1.0
2013-12-20,7.12,7.14,7.03,7.11,9739800,4.51526953728432,4.52795287868118,4.45819450099842,4.50892786658589,15358413.3632272,0.0,1.0
2013-12-23,7.14,7.22,7.11,7.14,5968100,4.52795287868118,4.57868624426865,4.50892786658589,4.52795287868118,9410926.99984354,0.0,1.0
2013-12-24,7.15,7.18,6.92,6.96,3891900,4.53429454937962,4.55331956147492,4.38843612331566,4.41380280610939,6137026.32172568,0.0,1.0
2013-12-26,7.16,7.235,7.13,7.21,3471600,4.54063622007805,4.5881987503163,4.52161120798275,4.57234457357022,5474267.21614196,0.0,1.0
2013-12-27,7.37,7.38,7.17,7.19,6966100,4.67381130474514,4.68015297544358,4.54697789077648,4.55966123217335,10984644.790404,0.0,1.0
2013-12-30,7.37,7.37,7.28,7.3,3762500,4.67381130474514,4.67381130474514,4.61673626845925,4.62941960985611,5932979.14527426,0.0,1.0
2013-12-31,7.35,7.4,7.2,7.4,3860200,4.66112796334828,4.69283631684044,4.56600290287178,4.69283631684044,6087039.49410968,0.0,1.0
2014-01-02,7.28,7.3,7.2,7.28,5196100,4.61673626845925,4.62941960985611,4.56600290287178,4.61673626845925,8193582.17588293,0.0,1.0
2014-01-03,7.14,7.23,7.08,7.21,6440000,4.52795287868118,4.58502791496708,4.48990285449059,4.57234457357022,10155052.6765625,0.0,1.0
2014-01-06,6.98,7.07,6.95,7.06,6413200,4.42648614750626,4.48356118379215,4.40746113541096,4.47721951309372,10112792.5194612,0.0,1.0
2014-01-07,7.25,7.34,7.2,7.28,19490500,4.59771125636395,4.65478629264985,4.56600290287178,4.61673626845925,30734014.6261709,0.0,1.0
2014-01-08,7.25,7.32,7.21,7.24,7226100,4.59771125636395,4.64210295125298,4.57234457357022,4.59136958566552,11394631.3891472,0.0,1.0
2014-01-09,7.08,7.23,7.06,7.22,16323000,4.48990285449059,4.58502791496708,4.47721951309372,4.57868624426865,25739274.0434051,0.0,1.0
2014-01-10,7.3,7.32,7.09,7.11,13637500,4.62941960985611,4.64210295125298,4.49624452518902,4.50892786658589,21504585.5398479,0.0,1.0
2014-01-13,7.24,7.32,7.205,7.29,10418300,4.59136958566552,4.64210295125298,4.569173738221,4.62307793915768,16428320.6987935,0.0,1.0
2014-01-14,7.27,7.33,7.2,7.23,9118300,4.61039459776081,4.64844462195141,4.56600290287178,4.58502791496708,14378387.7050776,0.0,1.0
2014-01-15,7.15,7.3,7.15,7.2,7649900,4.59633511382239,4.69276172460188,4.59633511382239,4.62847731741555,11900086.4048212,0.09783,1.0
2014-01-16,7.07,7.19,7.02,7.17,6248500,4.54490758807333,4.62204887669692,4.51276538448016,4.60919199525965,9720086.52407549,0.0,1.0
2014-01-17,7.08,7.12,7.03,7.07,5074600,4.55133602879196,4.57704979166649,4.5191938251988,4.54490758807333,7893982.72786645,0.0,1.0
2014-01-21,7.17,7.25,7.07,7.14,12422400,4.60919199525965,4.66061952100871,4.54490758807333,4.58990667310375,19324126.2441667,0.0,1.0
2014-01-22,7.18,7.22,7.13,7.18,10856200,4.61562043597829,4.64133419885282,4.58347823238512,4.61562043597829,16887765.5953698,0.0,1.0
2014-01-23,7.0,7.23,6.86,7.22,20524500,4.4999085030429,4.64776263957145,4.40991033298204,4.64133419885282,31927649.1739437,0.0,1.0
2014-01-24,6.72,6.88,6.62,6.77,30268600,4.31991216292118,4.4227672144193,4.25562775573485,4.35205436651434,47085446.2611237,0.0,1.0
2014-01-27,6.65,6.74,6.58,6.72,9404300,4.27491307789075,4.33276904435845,4.22991399286032,4.31991216292118,14629208.5617929,0.0,1.0
2014-01-28,6.68,6.79,6.615,6.72,11416700,4.29419840004665,4.36491124795161,4.25241353537554,4.31991216292118,17759672.212437,0.0,1.0
2014-01-29,6.53,6.69,6.44,6.56,11179800,4.19777178926716,4.30062684076528,4.13991582279947,4.21705711142306,17391153.6083635,0.0,1.0
2014-01-30,6.56,6.65,6.47,6.63,7069300,4.21705711142306,4.27491307789075,4.15920114495536,4.26205619645349,10996912.48534,0.0,1.0
2014-01-31,6.54,6.69,6.36,6.41,12097100,4.20420022998579,4.30062684076528,4.0884882970504,4.12063050064357,18818093.7329589,0.0,1.0
2014-02-03,6.23,6.55,6.23,6.55,9106500,4.00491856770818,4.21062867070443,4.00491856770818,4.21062867070443,14165954.6981665,0.0,1.0
2014-02-04,6.38,6.48,6.29,6.32,14572000,4.10134517848767,4.165629585674,4.04348921201998,4.06277453417587,22668016.4565621,0.0,1.0
2014-02-05,6.41,6.46,6.3,6.44,15166100,4.12063050064357,4.15277270423673,4.04991765273861,4.13991582279947,23592190.8030377,0.0,1.0
2014-02-06,6.68,6.79,6.45,6.46,13412300,4.29419840004665,4.36491124795161,4.1463442635181,4.15277270423673,20864001.9983769,0.0,1.0
2014-02-07,6.8,6.87,6.66,6.78,20504100,4.37133968867024,4.41633877370067,4.28134151860939,4.35848280723298,31895915.1953743,0.0,1.0
2014-02-10,6.7,6.8,6.62,6.8,6905600,4.30705528148392,4.37133968867024,4.25562775573485,4.37133968867024,10742262.8631921,0.0,1.0
2014-02-11,6.87,6.92,6.665,6.68,10257200,4.41633877370067,4.44848097729384,4.2845557389687,4.29419840004665,15955968.8716888,0.0,1.0
2014-02-12,6.72,6.81,6.59,6.79,8361500,4.31991216292118,4.37776812938888,4.23634243357896,4.36491124795161,13007042.2455081,0.0,1.0
2014-02-13,6.83,6.86,6.54,6.56,9864300,4.39062501082614,4.40991033298204,4.20420022998579,4.21705711142306,15344778.6667901,0.0,1.0
2014-02-14,6.91,6.9775,6.86,6.9,7439800,4.4420525365752,4.48544451142597,4.40991033298204,4.43562409585657,11573257.5372997,0.0,1.0
2014-02-18,6.72,6.91,6.7,6.83,9122500,4.31991216292118,4.4420525365752,4.30705528148392,4.39062501082614,14190844.0931229,0.0,1.0
2014-02-19,6.74,6.79,6.613,6.64,9856700,4.33276904435845,4.36491124795161,4.25112784723181,4.26848463717212,15332956.2041858,0.0,1.0
2014-02-20,6.97,7.05,6.81,6.82,13301000,4.480623180887,4.53205070663606,4.37776812938888,4.38419657010751,20690865.1447112,0.0,1.0
2014-02-21,7.01,7.14,6.94,6.97,9182500,4.50633694376153,4.58990667310375,4.4613378587311,4.480623180887,14284179.3242095,0.0,1.0
2014-02-24,7.03,7.15,6.98,7.08,5867400,4.5191938251988,4.59633511382239,4.48705162160563,4.55133602879196,9127252.24795719,0.0,1.0
2014-02-25,7.02,7.175,7.0,7.03,8354800,4.51276538448016,4.61240621561897,4.4999085030429,4.5191938251988,12996619.8113701,0.0,1.0
2014-02-26,7.08,7.21,7.05,7.12,8012400,4.55133602879196,4.63490575813418,4.53205070663606,4.57704979166649,12463986.7593026,0.0,1.0
2014-02-27,7.23,7.288,7.07,7.17,6903800,4.64776263957145,4.68504759573952,4.54490758807333,4.60919199525965,10739462.8062595,0.0,1.0
2014-02-28,7.2,7.26,7.11,7.21,11137200,4.62847731741555,4.66704796172735,4.57062135094786,4.63490575813418,17324885.594292,0.0,1.0
2014-03-03,7.08,7.17,6.93,7.14,5935900,4.55133602879196,4.60919199525965,4.45490941801247,4.58990667310375,9233809.97011438,0.0,1.0
2014-03-04,7.18,7.37,7.1,7.12,5728700,4.61562043597829,4.73776080963231,4.56419291022922,4.57704979166649,8911492.3054287,0.0,1.0
2014-03-05,7.23,7.27,7.075,7.22,7551700,4.64776263957145,4.67347640244598,4.54812180843264,4.64133419885282,11747327.7432761,0.0,1.0
2014-03-06,7.25,7.36,7.195,7.27,16727600,4.66061952100871,4.73133236891367,4.62526309705624,4.67347640244598,26021240.1920662,0.0,1.0
2014-03-07,7.15,7.22,7.07,7.18,8040700,4.59633511382239,4.64133419885282,4.54490758807333,4.61562043597829,12508009.8766318,0.0,1.0
2014-03-10,7.05,7.16,6.98,7.16,6170800,4.53205070663606,4.60276355454102,4.48705162160563,4.60276355454102,9599217.39981837,0.0,1.0
2014-03-11,6.99,7.18,6.95,7.15,5155100,4.49348006232426,4.61562043597829,4.46776629944973,4.59633511382239,8019207.49624096,0.0,1.0
2014-03-12,7.07,7.07,6.96,7.01,7221500,4.54490758807333,4.54490758807333,4.47419474016837,4.50633694376153,11233672.8548629,0.0,1.0
2014-03-13,6.95,7.14,6.93,7.13,7171100,4.46776629944973,4.58990667310375,4.45490941801247,4.58347823238512,11155271.2607502,0.0,1.0
2014-03-14,6.93,7.01,6.88,6.91,6859900,4.45490941801247,4.50633694376153,4.4227672144193,4.4420525365752,10671172.5288478,0.0,1.0
2014-03-17,7.06,7.09,6.93,6.94,8147700,4.53847914735469,4.55776446951059,4.45490941801247,4.4613378587311,12674457.7054029,0.0,1.0
2014-03-18,7.12,7.15,7.02,7.03,8005900,4.57704979166649,4.59633511382239,4.51276538448016,4.5191938251988,12453875.4426016,0.0,1.0
2014-03-19,7.11,7.2,7.02,7.03,10022900,4.57062135094786,4.62847731741555,4.51276538448016,4.5191938251988,15591494.7942956,0.0,1.0
2014-03-20,7.16,7.2,7.02,7.1,7316800,4.60276355454102,4.62847731741555,4.51276538448016,4.56419291022922,11381920.3135722,0.0,1.0
2014-03-21,7.15,7.355,7.12,7.14,11651200,4.59633511382239,4.72811814855436,4.57704979166649,4.58990667310375,18124457.4072671,0.0,1.0
2014-03-24,7.16,7.22,7.12,7.17,9331800,4.60276355454102,4.64133419885282,4.57704979166649,4.60919199525965,14516428.4908967,0.0,1.0
2014-03-25,7.21,7.28,7.16,7.25,8084900,4.63490575813418,4.67990484316461,4.60276355454102,4.66061952100871,12576766.8301989,0.0,1.0
2014-03-26,7.18,7.27,7.14,7.22,13656600,4.61562043597829,4.67347640244598,4.58990667310375,4.64133419885282,21244031.9476177,0.0,1.0
2014-03-27,7.45,7.49,7.24,7.28,9668500,4.78918833538137,4.8149020982559,4.65419108029008,4.67990484316461,15040194.6960109,0.0,1.0
2014-03-28,7.46,7.58,7.42,7.46,7968300,4.7956167761,4.87275806472359,4.76990301322547,4.7956167761,12395385.364454,0.0,1.0
2014-03-31,7.41,7.5,7.39,7.45,7004800,4.76347457250684,4.82133053897453,4.75061769106957,4.78918833538137,10896577.1119219,0.0,1.0
2014-04-01,7.5,7.5,7.41,7.42,6733500,4.82133053897453,4.82133053897453,4.76347457250684,4.76990301322547,10474546.3086921,0.0,1.0
2014-04-02,7.58,7.63,7.5,7.51,8190000,4.87275806472359,4.90490026831676,4.82133053897453,4.82775897969317,12740259.0433189,0.0,1.0
2014-04-03,7.5,7.57,7.41,7.56,8998000,4.85860456679338,4.90395154275012,4.80030131199186,4.89747340332773,13889790.5915688,0.057983,1.0
2014-04-04,7.49,7.7,7.46,7.66,17869600,4.85212642737099,4.98816735524121,4.83269200910382,4.96225479755164,27584463.431329,0.0,1.0
2014-04-07,7.54,7.59,7.47,7.55,14739500,4.88451712448295,4.9169078215949,4.83917014852621,4.89099526390534,22752674.8637951,0.0,1.0
2014-04-08,7.56,7.63,7.5,7.6,16607500,4.89747340332773,4.94282037928447,4.85860456679338,4.92338596101729,25636218.8541319,0.0,1.0
2014-04-09,7.59,7.65,7.45,7.55,9466100,4.9169078215949,4.95577665812925,4.82621386968143,4.89099526390534,14612374.6075628,0.0,1.0
2014-04-10,7.64,7.72,7.55,7.6,11181800,4.94929851870686,5.00112363408599,4.89099526390534,4.92338596101729,17260820.2308073,0.0,1.0
2014-04-11,7.8,7.82,7.54,7.58,13422900,5.05294874946512,5.0659050283099,4.88451712448295,4.91042968217251,20720301.1926616,0.0,1.0
2014-04-14,7.77,7.83,7.72,7.82,8128300,5.03351433119794,5.07238316773229,5.00112363408599,5.0659050283099,12547275.4907145,0.0,1.0
2014-04-15,7.7,7.76,7.53,7.74,10131800,4.98816735524121,5.02703619177555,4.87803898506055,5.01407991293077,15639984.4760677,0.0,1.0
2014-04-16,7.73,7.76,7.65,7.75,9579300,5.00760177350838,5.02703619177555,4.95577665812925,5.02055805235316,14787116.1384547,0.0,1.0
2014-04-17,7.77,7.78,7.67,7.72,9064700,5.03351433119794,5.03999247062033,4.96873293697403,5.00112363408599,13992752.2533223,0.0,1.0
2014-04-21,7.8,7.85,7.71,7.8,1704235,5.05294874946512,5.08533944657707,4.9946454946636,5.05294874946512,2630747.64045591,0.0,1.0
2014-04-22,7.9,7.91,7.69,7.75,9724500,5.11773014368903,5.12420828311142,4.98168921581881,5.02055805235316,15011254.5685387,0.0,1.0
2014-04-23,7.86,7.88,7.77,7.86,9331100,5.09181758599946,5.10477386484425,5.03351433119794,5.09181758599946,14403981.4390962,0.0,1.0
2014-04-24,7.81,7.89,7.69,7.89,9921000,5.05942688888751,5.11125200426664,4.98168921581881,5.11125200426664,15314582.4026399,0.0,1.0
2014-04-25,7.67,7.78,7.6,7.77,9585200,4.96873293697403,5.03999247062033,4.92338596101729,5.03351433119794,14796223.6917432,0.0,1.0
2014-04-28,7.7,7.74,7.63,7.69,8870600,4.98816735524121,5.01407991293077,4.94282037928447,4.98168921581881,13693129.1866604,0.0,1.0
2014-04-29,7.64,7.8,7.62,7.78,10633600,4.94929851870686,5.05294874946512,4.93634223986208,5.03999247062033,16414589.6015232,0.0,1.0
2014-04-30,7.25,7.36,7.17,7.34,39653300,4.6966510812336,4.76791061487991,4.64482596585447,4.75495433603512,61210939.4603974,0.0,1.0
2014-05-01,7.15,7.31,7.09,7.31,10807100,4.63186968700969,4.73551991776795,4.59300085047534,4.73551991776795,16682413.4143302,0.0,1.0
2014-05-02,7.24,7.325,7.13,7.2,27250500,4.69017294181121,4.74523712690154,4.61891340816491,4.66426038412165,42065318.7947929,0.0,1.0
2014-05-05,7.32,7.355,7.19,7.2,11521400,4.74199805719034,4.76467154516871,4.65778224469926,4.66426038412165,17785044.8234831,0.0,1.0
2014-05-06,7.41,7.48,7.27,7.3,13317900,4.80030131199186,4.8456482879486,4.70960736007838,4.72904177834556,20558217.6171876,0.0,1.0
2014-05-07,7.28,7.38,7.21,7.35,12376000,4.71608549950078,4.78086689372469,4.67073852354404,4.76143247545751,19104250.7625312,0.0,1.0
2014-05-08,7.34,7.42,7.29,7.35,10265800,4.75495433603512,4.80677945141425,4.72256363892317,4.76143247545751,15846833.9914345,0.0,1.0
2014-05-09,7.39,7.43,7.25,7.31,7678800,4.78734503314708,4.81325759083664,4.6966510812336,4.73551991776795,11853403.4223759,0.0,1.0
2014-05-12,7.49,7.5,7.44,7.45,8090300,4.85212642737099,4.85860456679338,4.81973573025904,4.82621386968143,12488616.6729239,0.0,1.0
2014-05-13,7.44,7.665,7.41,7.48,15588300,4.81973573025904,4.96549386726284,4.80030131199186,4.8456482879486,24062927.6148646,0.0,1.0
2014-05-14,7.48,7.53,7.44,7.49,7856400,4.8456482879486,4.87803898506055,4.81973573025904,4.85212642737099,12127556.2128919,0.0,1.0
2014-05-15,7.38,7.48,7.33,7.46,4587700,4.78086689372469,4.8456482879486,4.74847619661273,4.83269200910382,7081817.32573241,0.0,1.0
2014-05-16,7.4,7.47,7.34,7.46,8364900,4.79382317256947,4.83917014852621,4.75495433603512,4.83269200910382,12912503.8141158,0.0,1.0
2014-05-19,7.44,7.44,7.33,7.35,5060700,4.81973573025904,4.81973573025904,4.74847619661273,4.76143247545751,7811965.24191512,0.0,1.0
2014-05-20,7.31,7.51,7.3,7.37,7142100,4.73551991776795,4.86508270621577,4.72904177834556,4.7743887543023,11024924.803739,0.0,1.0
2014-05-21,7.41,7.45,7.32,7.34,5314400,4.80030131199186,4.82621386968143,4.74199805719034,4.75495433603512,8203590.03332222,0.0,1.0
2014-05-22,7.5,7.51,7.455,7.49,5334000,4.85860456679338,4.86508270621577,4.82945293939262,4.85212642737099,8233845.63407736,0.0,1.0
2014-05-23,7.4,7.47,7.39,7.45,3527000,4.79382317256947,4.83917014852621,4.78734503314708,4.82621386968143,5444464.48282543,0.0,1.0
2014-05-27,7.11,7.42,7.11,7.39,22785100,4.60595712932013,4.80677945141425,4.60595712932013,4.78734503314708,35172290.2431601,0.0,1.0
2014-05-28,7.17,7.22,7.095,7.14,6935000,4.64482596585447,4.67721666296643,4.59623992018654,4.6253915475873,10705234.2467804,0.0,1.0
2014-05-29,7.2,7.25,7.18,7.21,6036000,4.66426038412165,4.6966510812336,4.65130410527686,4.67073852354404,9317490.11010328,0.0,1.0
2014-05-30,7.04,7.2,7.04,7.17,12738700,4.56061015336339,4.66426038412165,4.56061015336339,4.64482596585447,19664133.7418112,0.0,1.0
2014-06-02,7.09,7.14,7.04,7.06,9392400,4.59300085047534,4.6253915475873,4.56061015336339,4.57356643220817,14498607.374111,0.0,1.0
2014-06-03,7.13,7.2,7.1,7.14,9453700,4.61891340816491,4.66426038412165,4.59947898989773,4.6253915475873,14593233.3091258,0.0,1.0
2014-06-04,7.02,7.15,7.0,7.14,1492145,4.5476538745186,4.63186968700969,4.53469759567382,4.6253915475873,2303354.2545295,0.0,1.0
2014-06-05,7.03,7.16,7.01,7.09,2278092,4.55429720649627,4.63851607375722,4.54134045768689,4.5931674529244,3516456.22449851,0.000255,1.0
2014-06-06,7.18,7.24,7.155,7.19,7368900,4.6514728225666,4.69034306899473,4.63527688655488,4.65795119697129,11374612.7341245,0.0,1.0
2014-06-09,7.33,7.35,7.2,7.21,8139400,4.74864843863693,4.76160518744631,4.66442957137598,4.67090794578067,12563954.3063595,0.0,1.0
2014-06-10,7.25,7.315,7.21,7.22,7769600,4.69682144339942,4.7389308770299,4.67090794578067,4.67738632018536,11993132.0955711,0.0,1.0
2014-06-11,7.14,7.32,7.12,7.29,8711400,4.62555932494784,4.74217006423225,4.61260257613847,4.72273494101818,13446891.8525224,0.0,1.0
2014-06-12,7.14,7.27,7.125,7.19,3380900,4.62555932494784,4.7097781922088,4.61584176334081,4.65795119697129,5218747.46472357,0.0,1.0
2014-06-13,7.09,7.19,7.05,7.19,6652600,4.5931674529244,4.65795119697129,4.56725395530565,4.65795119697129,10268934.1251797,0.0,1.0
2014-06-16,7.0,7.14,6.97,7.11,13411000,4.5348620832822,4.62555932494784,4.51542696006813,4.60612420173378,20701180.8244573,0.0,1.0
2014-06-17,6.94,6.94,6.81,6.91,8236300,4.49599183685407,4.49599183685407,4.41177296959311,4.47655671364,12713528.8661903,0.0,1.0
2014-06-18,7.09,7.1,6.91,6.94,10068100,4.5931674529244,4.59964582732909,4.47655671364,4.49599183685407,15541090.0498634,0.0,1.0
2014-06-19,7.1,7.11,7.01,7.1,10658300,4.59964582732909,4.60612420173378,4.54134045768689,4.59964582732909,16452121.0634042,0.0,1.0
2014-06-20,7.13,7.14,7.05,7.08,7746600,4.61908095054316,4.62555932494784,4.56725395530565,4.58668907851971,11957629.3620715,0.0,1.0
2014-06-23,7.04,7.15,7.01,7.15,5732000,4.56077558090096,4.63203769935253,4.54134045768689,4.63203769935253,8847898.62693231,0.0,1.0
2014-06-24,7.0,7.03,6.97,6.99,19776100,4.5348620832822,4.55429720649627,4.51542696006813,4.52838370887751,30526330.7808926,0.0,1.0
2014-06-25,7.03,7.11,6.995,7.08,22881900,4.55429720649627,4.60612420173378,4.53162289607986,4.58668907851971,35320434.6810193,0.0,1.0
2014-06-26,7.09,7.1,6.99,7.02,1847198,4.5931674529244,4.59964582732909,4.52838370887751,4.54781883209158,2851329.49195257,0.0,1.0
2014-06-27,7.02,7.1,6.99,7.06,1980341,4.54781883209158,4.59964582732909,4.52838370887751,4.57373232971033,3056848.64179305,0.0,1.0
2014-06-30,7.04,7.05,6.99,7.04,7074000,4.56077558090096,4.56725395530565,4.52838370887751,4.56077558090096,10919405.9467758,0.0,1.0
2014-07-01,7.18,7.19,7.08,7.09,6953600,4.6514728225666,4.65795119697129,4.58668907851971,4.5931674529244,10733556.8548912,0.0,1.0
2014-07-02,7.14,7.19,7.1,7.16,15025000,4.62555932494784,4.65795119697129,4.59964582732909,4.63851607375722,23192546.5578608,0.0,1.0
2014-07-03,7.19,7.2,7.055,7.07,3764900,4.65795119697129,4.66442957137598,4.57049314250799,4.58021070411502,5811488.75445525,0.0,1.0
2014-07-07,7.18,7.25,7.15,7.24,5748700,4.6514728225666,4.69682144339942,4.63203769935253,4.69034306899473,8873676.69864721,0.0,1.0
2014-07-08,7.15,7.22,7.13,7.21,4086500,4.63203769935253,4.67738632018536,4.61908095054316,4.67090794578067,6307909.58460554,0.0,1.0
2014-07-09,7.12,7.22,7.05,7.15,17302500,4.61260257613847,4.67738632018536,4.56725395530565,4.63203769935253,26708088.9728709,0.0,1.0
2014-07-10,7.03,7.13,6.99,7.11,15327400,4.55429720649627,4.61908095054316,4.52838370887751,4.60612420173378,23659330.3235245,0.0,1.0
2014-07-11,7.02,7.0499,6.97,6.99,9660000,4.54781883209158,4.5671891715616,4.51542696006813,4.52838370887751,14911148.0698127,0.0,1.0
2014-07-14,7.02,7.04,6.95,7.04,16725000,4.54781883209158,4.56077558090096,4.50247021125876,4.56077558090096,25816661.6426104,0.0,1.0
2014-07-15,7.02,7.02,6.92,7.0,24487600,4.54781883209158,4.54781883209158,4.48303508804469,4.5348620832822,37798988.5584207,0.0,1.0
2014-07-16,7.18,7.19,7.05,7.07,24415400,4.6514728225666,4.65795119697129,4.56725395530565,4.58021070411502,37687540.8471743,0.0,1.0
2014-07-17,7.13,7.24,7.08,7.16,2764214,4.61908095054316,4.69034306899473,4.58668907851971,4.63851607375722,4266832.73816243,0.0,1.0
2014-07-18,7.37,7.415,7.21,7.25,3245017,4.77456193625569,4.80371462107679,4.67090794578067,4.69682144339942,5008998.85880531,0.0,1.0
2014-07-21,7.53,7.56,7.37,7.41,13775100,4.87821592673071,4.89765104994478,4.77456193625569,4.80047543387444,21263204.5317263,0.0,1.0
2014-07-22,7.48,7.525,7.43,7.5,7973700,4.84582405470727,4.87497673952837,4.81343218268382,4.85878080351664,12308180.2654519,0.0,1.0
2014-07-23,7.4,7.47,7.35,7.44,13794800,4.79399705946976,4.83934568030258,4.76160518744631,4.81991055708851,21293613.3947672,0.0,1.0
2014-07-24,7.51,7.52,7.4,7.45,10438400,4.86525917792133,4.87173755232602,4.79399705946976,4.8263889314932,16112684.0592063,0.0,1.0
2014-07-25,7.27,7.34,7.22,7.32,16706700,4.7097781922088,4.75512681304162,4.67738632018536,4.74217006423225,25788413.8155217,0.0,1.0
2014-07-28,7.41,7.46,7.37,7.42,8722800,4.80047543387444,4.83286730589789,4.77456193625569,4.80695380827913,13464488.8595613,0.0,1.0
2014-07-29,7.32,7.42,7.25,7.3,11467800,4.78347423592422,4.84882224461171,4.73773062984298,4.77040463418672,17548813.2390413,0.063757,1.0
2014-07-30,7.27,7.34,7.22,7.32,14181000,4.75080023158047,4.79654383766172,4.71812622723673,4.78347423592422,21700737.7651202,0.0,1.0
2014-07-31,6.89,7.05,6.86,7.04,26796500,4.50247779856802,4.607034612468,4.48287339596177,4.60049981159925,41005840.1750964,0.0,1.0
2014-08-01,6.9,6.95,6.83,6.89,14012600,4.50901259943676,4.54168660378051,4.46326899335552,4.50247779856802,21443040.5477416,0.0,1.0
2014-08-04,6.88,6.94,6.78,6.92,20659600,4.49594299769927,4.53515180291176,4.43059498901178,4.52208220117426,31614735.3453407,0.0,1.0
2014-08-05,6.67,6.855,6.64,6.81,29006700,4.35871217945554,4.47960599552739,4.33910777684929,4.45019939161802,44388039.6397652,0.0,1.0
2014-08-06,6.76,6.82,6.55,6.67,30303600,4.41752538727428,4.45673419248677,4.28029456903055,4.35871217945554,46372644.8726532,0.0,1.0
2014-08-07,6.73,6.85,6.72,6.8,11898000,4.39792098466803,4.47633859509302,4.39138618379928,4.44366459074927,18207134.752796,0.0,1.0
2014-08-08,6.82,6.84,6.69,6.7,22465600,4.45673419248677,4.46980379422427,4.37178178119304,4.37831658206179,34378400.2775604,0.0,1.0
2014-08-11,6.94,6.965,6.85,6.88,13531200,4.53515180291176,4.55148880508363,4.47633859509302,4.49594299769927,20706369.2861853,0.0,1.0
2014-08-12,6.93,6.955,6.85,6.89,9420400,4.52861700204301,4.54495400421488,4.47633859509302,4.50247779856802,14415741.4880853,0.0,1.0
2014-08-13,6.82,6.99,6.71,6.97,16609000,4.45673419248677,4.56782580725551,4.38485138293053,4.55475620551801,25416229.711648,0.0,1.0
2014-08-14,6.89,6.89,6.81,6.83,5171400,4.50247779856802,4.50247779856802,4.45019939161802,4.46326899335552,7913630.58166154,0.0,1.0
2014-08-15,6.98,6.99,6.81,6.94,9637300,4.56129100638676,4.56782580725551,4.45019939161802,4.53515180291176,14747656.7282838,0.0,1.0
2014-08-18,7.1,7.11,6.98,7.02,13917300,4.63970861681174,4.64624341768049,4.56129100638676,4.58743020986175,21297205.9585718,0.0,1.0
2014-08-19,7.19,7.22,7.07,7.07,10539500,4.69852182463048,4.71812622723673,4.6201042142055,4.6201042142055,16128264.9795842,0.0,1.0
2014-08-20,7.22,7.24,7.14,7.19,7429000,4.71812622723673,4.73119582897423,4.66584782028674,4.69852182463048,11368364.7737873,0.0,1.0
2014-08-21,7.14,7.2,7.09,7.2,8119100,4.66584782028674,4.70505662549923,4.63317381594299,4.70505662549923,12424403.0737456,0.0,1.0
2014-08-22,7.07,7.13,7.02,7.11,7159600,4.6201042142055,4.65931301941799,4.58743020986175,4.64624341768049,10956110.436722,0.0,1.0
2014-08-25,7.24,7.25,7.13,7.16,6788100,4.73119582897423,4.73773062984298,4.65931301941799,4.67891742202424,10387615.684607,0.0,1.0
2014-08-26,7.24,7.31,7.18,7.3,6765900,4.73119582897423,4.77693943505547,4.69198702376173,4.77040463418672,10353643.7236462,0.0,1.0
2014-08-27,7.33,7.37,7.23,7.28,10786900,4.79000903679297,4.81614824026796,4.72466102810548,4.75733503244922,16506853.4093911,0.0,1.0
2014-08-28,7.26,7.34,7.19,7.28,1793567,4.74426543071173,4.79654383766172,4.69852182463048,4.75733503244922,2744639.10381308,0.0,1.0
2014-08-29,7.26,7.26,7.26,7.26,7012800,4.74426543071173,4.74426543071173,4.74426543071173,4.74426543071173,10731467.0191971,0.0,1.0
2014-09-02,7.08,7.1,7.01,7.01,15993800,4.62663901507424,4.63970861681174,4.580895408993,4.580895408993,24474808.5232197,0.0,1.0
2014-09-03,7.22,7.24,7.11,7.21,10808300,4.71812622723673,4.73119582897423,4.64624341768049,4.71159142636798,16539601.1555425,0.0,1.0
2014-09-04,7.24,7.26,7.16,7.19,9879000,4.73119582897423,4.74426543071173,4.67891742202424,4.69852182463048,15117522.6275737,0.0,1.0
2014-09-05,7.12,7.24,7.09,7.24,5450400,4.65277821854924,4.73119582897423,4.63317381594299,4.73119582897423,8340575.49643967,0.0,1.0
2014-09-08,6.95,7.15,6.92,7.13,20017900,4.54168660378051,4.67238262115549,4.52208220117426,4.65931301941799,30632762.041351,0.0,1.0
2014-09-09,6.83,6.89,6.8,6.85,14842600,4.46326899335552,4.50247779856802,4.44366459074927,4.47633859509302,22713163.4124937,0.0,1.0
2014-09-10,6.9,6.91,6.757,6.82,13968200,4.50901259943676,4.51554740030551,4.41556494701365,4.45673419248677,21375096.6258199,0.0,1.0
2014-09-11,6.9,7.02,6.88,6.9,14056800,4.50901259943676,4.58743020986175,4.49594299769927,4.50901259943676,21510678.4159609,0.0,1.0
2014-09-12,6.64,6.82,6.595,6.72,26422800,4.33910777684929,4.45673419248677,4.30970117293992,4.39138618379928,40433978.8322556,0.0,1.0
2014-09-15,6.8,6.82,6.65,6.65,10367200,4.44366459074927,4.45673419248677,4.34564257771804,4.34564257771804,15864599.7150098,0.0,1.0
2014-09-16,6.96,7.09,6.81,6.85,15936500,4.54822140464926,4.63317381594299,4.45019939161802,4.47633859509302,24387124.1374965,0.0,1.0
2014-09-17,6.77,6.99,6.73,6.95,16072500,4.42406018814303,4.56782580725551,4.39792098466803,4.54168660378051,24595240.6550944,0.0,1.0
2014-09-18,6.82,6.93,6.71,6.71,27444100,4.45673419248677,4.52861700204301,4.38485138293053,4.38485138293053,41996842.0633054,0.0,1.0
2014-09-19,6.91,6.95,6.795,6.87,28572600,4.51554740030551,4.54168660378051,4.4403971903149,4.48940819683052,43723750.0788148,0.0,1.0
2014-09-22,6.86,6.89,6.75,6.78,15158762,4.48287339596177,4.50247779856802,4.41099058640553,4.43059498901178,23196976.1657054,0.0,1.0
2014-09-23,6.78,6.86,6.7,6.8,12854525,4.43059498901178,4.48287339596177,4.37831658206179,4.44366459074927,19670874.8409972,0.0,1.0
2014-09-24,6.88,6.92,6.68,6.74,12039029,4.49594299769927,4.52208220117426,4.36524698032429,4.40445578553678,18422946.9907395,0.0,1.0
2014-09-25,6.77,6.84,6.695,6.81,12918722,4.42406018814303,4.46980379422427,4.37504918162741,4.45019939161802,19769113.488646,0.0,1.0
2014-09-26,6.79,6.84,6.67,6.73,9866073,4.43712978988053,4.46980379422427,4.35871217945554,4.39792098466803,15097740.8465223,0.0,1.0
2014-09-29,6.57,6.6,6.43,6.47,27248950,4.29336417076805,4.3129685733743,4.20187695860556,4.22801616208056,41698210.1632375,0.0,1.0
2014-09-30,6.55,6.63,6.5,6.53,16911579,4.28029456903055,4.33257297598054,4.24762056468681,4.26722496729305,25879256.8276647,0.0,1.0
2014-10-01,6.3,6.52,6.215,6.49,29727400,4.11692454731183,4.2606901664243,4.06137873992746,4.24108576381806,45490904.1561831,0.0,1.0
2014-10-02,6.42,6.425,6.18,6.26,19356556,4.19534215773682,4.19860955817119,4.03850693688684,4.09078534383683,29620728.1427165,0.0,1.0
2014-10-03,6.56,6.6,6.31,6.31,27384426,4.2868293698993,4.3129685733743,4.12345934818058,4.12345934818058,41905524.8201353,0.0,1.0
2014-10-06,6.82,6.97,6.77,6.93,34744708,4.45673419248677,4.55475620551801,4.42406018814303,4.52861700204301,53168732.6023322,0.0,1.0
2014-10-07,6.85,6.96,6.81,6.92,21722766,4.47633859509302,4.54822140464926,4.45019939161802,4.52208220117426,33241664.7979034,0.0,1.0
2014-10-08,6.77,6.95,6.67,6.93,19979878,4.42406018814303,4.54168660378051,4.35871217945554,4.52861700204301,30574578.1719973,0.0,1.0
2014-10-09,6.7,6.84,6.68,6.78,9653290,4.37831658206179,4.46980379422427,4.36524698032429,4.43059498901178,14772125.7217867,0.0,1.0
2014-10-10,6.49,6.71,6.49,6.7,10413049,4.24108576381806,4.38485138293053,4.24108576381806,4.37831658206179,15934760.996005,0.0,1.0
2014-10-13,6.68,6.84,6.63,6.72,17807931,4.36524698032429,4.46980379422427,4.33257297598054,4.39138618379928,27250916.0687084,0.0,1.0
2014-10-14,6.73,6.7899,6.63,6.68,12956970,4.39792098466803,4.43706444187184,4.33257297598054,4.36524698032429,19827643.1986834,0.0,1.0
2014-10-15,6.47,6.56,6.34,6.56,18536498,4.22801616208056,4.2868293698993,4.14306375078682,4.2868293698993,28365819.2075082,0.0,1.0
2014-10-16,6.32,6.47,6.25,6.28,18317039,4.12999414904933,4.22801616208056,4.08425054296808,4.10385494557433,28029988.0101882,0.0,1.0
2014-10-17,6.65,6.68,6.35,6.39,16237637,4.34564257771804,4.36524698032429,4.14959855165557,4.17573775513057,24847944.6063192,0.0,1.0
2014-10-20,6.49,6.54,6.4,6.5,11763553,4.24108576381806,4.2737597681618,4.18227255599932,4.24762056468681,18001394.7421968,0.0,1.0
2014-10-21,6.32,6.48,6.21,6.25,20472987,4.12999414904933,4.23455096294931,4.05811133949309,4.08425054296808,31329167.3475575,0.0,1.0
2014-10-22,6.27,6.42,6.195,6.33,12328612,4.09732014470558,4.19534215773682,4.04830913818996,4.13652894991808,18866086.7371775,0.0,1.0
2014-10-23,6.08,6.14,5.94,6.1,23678368,3.97315892819935,4.01236773341185,3.88167171603687,3.98622852993685,36234260.9600178,0.0,1.0
2014-10-24,6.38,6.46,6.14,6.16,24480476,4.16920295426182,4.22148136121181,4.01236773341185,4.02543733514934,37461701.5754402,0.0,1.0
2014-10-27,6.21,6.2256,6.06,6.06,32874900,4.05811133949309,4.06830562884834,3.96008932646185,3.96008932646185,50307424.2969148,0.0,1.0
2014-10-28,6.31,6.39,6.2,6.22,11540995,4.17952793963444,4.23251720035881,4.10666770613844,4.11991502131953,17423900.378656,0.0858,1.0
2014-10-29,6.44,6.5,6.29,6.47,15506336,4.26563548831154,4.30537743385481,4.16628062445335,4.28550646108318,23410533.8146293,0.0,1.0
2014-10-30,6.53,6.56,6.44,6.46,14671568,4.32524840662645,4.34511937939809,4.26563548831154,4.27888280349263,22150251.2764868,0.0,1.0
2014-10-31,6.68,6.68,6.36,6.36,22345717,4.42460327048464,4.42460327048464,4.21264622758717,4.21264622758717,33736220.0484135,0.0,1.0
2014-11-03,6.45,6.54,6.38,6.49,20448311,4.27225914590209,4.331872064217,4.22589354276826,4.29875377626427,30871630.5462203,0.0,1.0
2014-11-04,6.55,6.56,6.36,6.43,20368399,4.33849572180754,4.34511937939809,4.21264622758717,4.25901183072099,30750984.2131218,0.0,1.0
2014-11-05,6.55,6.59,6.43,6.47,22282267,4.33849572180754,4.36499035216973,4.25901183072099,4.28550646108318,33640427.05318,0.0,1.0
2014-11-06,6.34,6.45,6.32,6.41,19341110,4.19939891240608,4.27225914590209,4.18615159722499,4.2457645155399,29200045.0440043,0.0,1.0
2014-11-07,6.42,6.5,6.36,6.4,12666536,4.25238817313045,4.30537743385481,4.21264622758717,4.23914085794936,19123174.5102272,0.0,1.0
2014-11-10,6.39,6.51,6.37,6.49,6019001,4.23251720035881,4.31200109144536,4.21926988517772,4.29875377626427,9087125.83300062,0.0,1.0
2014-11-11,6.28,6.28,6.18,6.24,8647178,4.1596569668628,4.1596569668628,4.09342039095735,4.13316233650062,13054989.4552858,0.0,1.0
2014-11-12,6.43,6.51,6.29,6.3,34182889,4.25901183072099,4.31200109144536,4.16628062445335,4.1729042820439,51607270.6547969,0.0,1.0
2014-11-13,6.24,6.45,6.165,6.41,19803829,4.13316233650062,4.27225914590209,4.08348490457153,4.2457645155399,29898630.3704264,0.0,1.0
2014-11-14,6.11,6.16,6.06,6.12,12498311,4.04705478782353,4.08017307577625,4.0139364998708,4.05367844541407,18869198.5193184,0.0,1.0
2014-11-17,6.14,6.207,6.08,6.19,11535225,4.06692576059516,4.11130426645182,4.02718381505189,4.10004404854789,17415189.1795623,0.0,1.0
2014-11-18,6.22,6.265,6.15,6.2,9727881,4.11991502131953,4.14972148047699,4.07354941818571,4.10666770613844,14686569.8702253,0.0,1.0
2014-11-19,6.43,6.46,6.26,6.39,13861420,4.25901183072099,4.27888280349263,4.14640965168171,4.23251720035881,20927138.5341308,0.0,1.0
2014-11-20,6.37,6.6,6.31,6.45,12241986,4.21926988517772,4.37161400976027,4.17952793963444,4.27225914590209,18482214.4451931,0.0,1.0
2014-11-21,6.75,6.86,6.55,6.59,22761042,4.47096887361846,4.54382910711447,4.33849572180754,4.36499035216973,34363252.7630768,0.0,1.0
2014-11-24,6.63,6.8,6.59,6.78,16211882,4.39148498253191,4.50408716157119,4.36499035216973,4.4908398463901,24475724.7463089,0.0,1.0
2014-11-25,6.58,6.73,6.58,6.73,9928202,4.35836669457918,4.45772155843737,4.35836669457918,4.45772155843737,14989002.4722456,0.0,1.0
2014-11-26,6.63,6.68,6.6,6.63,7105875,4.39148498253191,4.42460327048464,4.37161400976027,4.39148498253191,10728022.8527248,0.0,1.0
2014-11-28,6.55,6.58,6.49,6.56,7455420,4.33849572180754,4.35836669457918,4.29875377626427,4.34511937939809,11255744.8782397,0.0,1.0
2014-12-01,6.23,6.4,6.19,6.37,19757339,4.12653867891008,4.23914085794936,4.10004404854789,4.21926988517772,29828442.5635168,0.0,1.0
2014-12-02,6.1,6.23,6.07,6.2,16611764,4.04043113023298,4.12653867891008,4.02056015746134,4.10666770613844,25079442.5480424,0.0,1.0
2014-12-03,6.14,6.25,6.12,6.24,17260188,4.06692576059516,4.13978599409117,4.05367844541407,4.13316233650062,26058394.1184338,0.0,1.0
2014-12-04,6.05,6.1,5.99,6.08,15453446,4.00731284228025,4.04043113023298,3.96757089673698,4.02718381505189,23330683.6725031,0.0,1.0
2014-12-05,6.13,6.2,6.06,6.08,9528989,4.06030210300462,4.10666770613844,4.0139364998708,4.02718381505189,14386294.6864901,0.0,1.0
2014-12-08,5.99,6.13,5.99,6.11,17530614,3.96757089673698,4.06030210300462,3.96757089673698,4.04705478782353,26466667.034573,0.0,1.0
2014-12-09,6.04,6.08,5.91,5.99,20520268,4.0006891846897,4.02718381505189,3.91458163601261,3.96757089673698,30980266.8985927,0.0,1.0
2014-12-10,6.03,6.08,5.97,6.04,12455141,3.99406552709916,4.02718381505189,3.95432358155588,4.0006891846897,18804023.0488025,0.0,1.0
2014-12-11,5.98,6.05,5.91,5.95,12772490,3.96094723914643,4.00731284228025,3.91458163601261,3.94107626637479,19283137.4892182,0.0,1.0
2014-12-12,5.86,5.94,5.81,5.92,10873827,3.88146334805988,3.93445260878425,3.84834506010715,3.92120529360315,16416650.2439989,0.0,1.0
2014-12-15,5.75,5.89,5.58,5.89,15838471,3.80860311456387,3.90133432083152,3.69600093552459,3.90133432083152,23911971.2688752,0.0,1.0
2014-12-16,5.68,5.85,5.56,5.59,17731656,3.76223751143005,3.87483969046933,3.6827536203435,3.70262459311514,26770188.1590451,0.0,1.0
2014-12-17,5.84,5.99,5.68,5.7,19630670,3.86821603287879,3.96757089673698,3.76223751143005,3.77548482661114,29637205.3229614,0.0,1.0
2014-12-18,6.0,6.05,5.92,5.96,18580793,3.97419455432752,4.00731284228025,3.92120529360315,3.94769992396534,28052164.1494888,0.0,1.0
2014-12-19,6.01,6.055,5.94,6.0,19697912,3.98081821191807,4.01062467107552,3.93445260878425,3.97419455432752,29738723.2518108,0.0,1.0
2014-12-22,6.08,6.14,6.02,6.02,10463576,4.02718381505189,4.06692576059516,3.98744186950861,3.98744186950861,15797277.9494745,0.0,1.0
2014-12-23,6.07,6.1,5.97,6.08,7350446,4.02056015746134,4.04043113023298,3.95432358155588,4.02718381505189,11097261.4443287,0.0,1.0
2014-12-24,6.09,6.15,6.04,6.11,3231140,4.03380747264243,4.07354941818571,4.0006891846897,4.04705478782353,4878180.90810114,0.0,1.0
2014-12-26,6.04,6.15,6.04,6.07,5291270,4.0006891846897,4.07354941818571,4.0006891846897,4.02056015746134,7988441.32213655,0.0,1.0
2014-12-29,6.16,6.16,6.06,6.06,11861358,4.08017307577625,4.08017307577625,4.0139364998708,4.0139364998708,17907565.1750629,0.0,1.0
2014-12-30,6.19,6.25,6.135,6.14,13389169,4.10004404854789,4.13978599409117,4.06361393179989,4.06692576059516,20214162.3671953,0.0,1.0
2014-12-31,6.22,6.25,6.13,6.19,10213637,4.11991502131953,4.13978599409117,4.06030210300462,4.10004404854789,15419935.0742077,0.0,1.0
2015-01-02,5.95,6.11,5.86,6.1,20472490,3.96862405829387,4.07534336070177,3.90859445068943,4.06867340430128,30693588.9393281,0.04159,1.0
2015-01-05,5.84,5.85,5.7,5.76,17542860,3.89525453788844,3.90192449428893,3.80187514828152,3.84189488668449,26301311.3529512,0.0,1.0
2015-01-06,6.06,6.09,5.84,5.85,22492109,4.04199357869931,4.06200344790079,3.89525453788844,3.90192449428893,33721523.2746266,0.0,1.0
2015-01-07,6.16,6.21,6.07,6.12,23427538,4.10869314270424,4.14204292470671,4.0486635350998,4.08201331710227,35123974.7208321,0.0,1.0
2015-01-08,6.19,6.23,6.1,6.12,10792189,4.14980408597433,4.17662026746689,4.08946767761606,4.10287576836234,16098024.9973211,0.031636,1.0
2015-01-09,6.28,6.33,6.22,6.24,14704837,4.2101404943326,4.2436607211983,4.16991622209375,4.18332431284003,21934274.2799938,0.0,1.0
2015-01-12,6.32,6.34,6.22,6.24,9476205,4.23695667582516,4.25036476657144,4.16991622209375,4.18332431284003,14135054.9892834,0.0,1.0
2015-01-13,6.37,6.47,6.29,6.37,13885881,4.27047690269087,4.33751735642228,4.21684453970574,4.27047690269087,20712689.4690063,0.0,1.0
2015-01-14,6.41,6.43,6.34,6.34,11177102,4.29729308418343,4.31070117492971,4.25036476657144,4.25036476657144,16672175.3477082,0.0,1.0
2015-01-15,6.36,6.45,6.34,6.42,13711017,4.26377285731773,4.324109265676,4.25036476657144,4.30399712955657,20451855.9121504,0.0,1.0
2015-01-16,6.53,6.53,6.44,6.45,8161075,4.37774162866112,4.37774162866112,4.31740522030286,4.324109265676,12173358.8389726,0.0,1.0
2015-01-20,6.49,6.5,6.38,6.39,11244127,4.35092544716856,4.3576294925417,4.27718094806401,4.28388499343715,16772152.2963556,0.0,1.0
2015-01-21,6.58,6.62,6.49,6.52,10901716,4.41126185552683,4.43807803701939,4.35092544716856,4.37103758328798,16261399.4882498,0.0,1.0
2015-01-22,6.74,6.8,6.61,6.71,12144076,4.51852658149709,4.55875085373593,4.43137399164625,4.49841444537766,18114549.2371721,0.0,1.0
2015-01-23,6.62,6.66,6.561,6.62,8474464,4.43807803701939,4.46489421851196,4.39852416931786,4.43807803701939,12640821.3672776,0.0,1.0
2015-01-26,6.6,6.6,6.53,6.56,6818188,4.42466994627311,4.42466994627311,4.37774162866112,4.39785376478055,10170259.3292644,0.0,1.0
2015-01-27,6.6,6.61,6.53,6.53,11386566,4.42466994627311,4.43137399164625,4.37774162866112,4.37774162866112,16984619.5337801,0.0,1.0
2015-01-28,6.57,6.67,6.51,6.59,10789780,4.40455781015369,4.4715982638851,4.36433353791484,4.41796590089997,16094431.6445529,0.0,1.0
2015-01-29,6.81,6.83,6.63,6.63,24676400,4.56545489910907,4.57886298985536,4.44478208239254,4.44478208239254,36808223.4330677,0.0,1.0
2015-01-30,6.58,6.685,6.53,6.58,13101148,4.41126185552683,4.48165433194481,4.37774162866112,4.41126185552683,19542152.9402055,0.0,1.0
2015-02-02,6.5,6.53,6.38,6.48,10523965,4.3576294925417,4.37774162866112,4.27718094806401,4.34422140179542,15697932.2397831,0.0,1.0
2015-02-03,6.51,6.58,6.48,6.53,13440352,4.36433353791484,4.41126185552683,4.34422140179542,4.37774162866112,20048122.0694703,0.0,1.0
2015-02-04,6.37,6.45,6.31,6.33,15326228,4.27047690269087,4.324109265676,4.23025263045202,4.2436607211983,22861163.889795,0.0,1.0
2015-02-05,6.53,6.53,6.28,6.33,13994727,4.37774162866112,4.37774162866112,4.2101404943326,4.2436607211983,20875048.1553543,0.0,1.0
2015-02-06,6.43,6.47,6.31,6.32,14011542,4.31070117492971,4.33751735642228,4.23025263045202,4.23695667582516,20900130.0261712,0.0,1.0
2015-02-09,6.53,6.58,6.39,6.39,12648122,4.37774162866112,4.41126185552683,4.28388499343715,4.28388499343715,18866402.7404605,0.0,1.0
2015-02-10,6.41,6.42,6.32,6.38,10367684,4.29729308418343,4.30399712955657,4.23695667582516,4.27718094806401,15464817.7673988,0.0,1.0
2015-02-11,6.29,6.32,6.165,6.25,10914468,4.21684453970574,4.23695667582516,4.13304397254148,4.19002835821317,16280420.8392256,0.0,1.0
2015-02-12,6.44,6.45,6.335,6.38,11027871,4.31740522030286,4.324109265676,4.24701274388487,4.27718094806401,16449576.9139358,0.0,1.0
2015-02-13,6.37,6.45,6.31,6.38,5841318,4.27047690269087,4.324109265676,4.23025263045202,4.27718094806401,8713124.20319007,0.0,1.0
2015-02-17,6.41,6.44,6.3,6.38,5858831,4.29729308418343,4.31740522030286,4.22354858507888,4.27718094806401,8739247.23641143,0.0,1.0
2015-02-18,6.43,6.47,6.37,6.44,5003346,4.31070117492971,4.33751735642228,4.27047690269087,4.31740522030286,7463174.4290474,0.0,1.0
2015-02-19,6.37,6.43,6.34,6.4,4326261,4.27047690269087,4.31070117492971,4.25036476657144,4.29058903881029,6453209.60584876,0.0,1.0
2015-02-20,6.36,6.38,6.27,6.32,7588854,4.26377285731773,4.27718094806401,4.20343644895946,4.23695667582516,11319813.004852,0.0,1.0
2015-02-23,6.44,6.45,6.35,6.43,16489451,4.31740522030286,4.324109265676,4.25706881194458,4.31070117492971,24596269.986571,0.0,1.0
2015-02-24,6.52,6.585,6.37,6.44,10594756,4.37103758328798,4.4146138782134,4.27047690269087,4.31740522030286,15803526.6921769,0.0,1.0
2015-02-25,6.37,6.43,6.32,6.41,9875452,4.27047690269087,4.31070117492971,4.23695667582516,4.29729308418343,14730586.459878,0.0,1.0
2015-02-26,6.37,6.4,6.29,6.33,12570906,4.27047690269087,4.29058903881029,4.21684453970574,4.2436607211983,18751224.5223813,0.0,1.0
2015-02-27,6.45,6.61,6.42,6.42,16463300,4.324109265676,4.43137399164625,4.30399712955657,4.30399712955657,24557262.1956858,0.0,1.0
2015-03-02,6.3,6.38,6.26,6.36,8879443,4.23944856949036,4.29328283703944,4.21253143571582,4.27982427015217,13195228.1017351,0.023717,1.0
2015-03-03,6.31,6.4,6.24,6.24,11393343,4.24617785293399,4.30674140392671,4.19907286882855,4.19907286882855,16930989.8972613,0.0,1.0
2015-03-04,6.16,6.22,6.02,6.15,16160028,4.14523860127946,4.18561430194127,4.05102863306857,4.13850931783583,24014485.5471708,0.0,1.0
2015-03-05,6.14,6.21,6.06,6.15,15325684,4.13178003439219,4.17888501849764,4.07794576684311,4.13850931783583,22774615.0513171,0.0,1.0
2015-03-06,5.98,6.05,5.94,6.0,9665467,4.02411149929402,4.07121648339947,3.99719436551948,4.03757006618129,14363293.0325465,0.0,1.0
2015-03-09,5.85,5.92,5.83,5.88,11591785,3.93663081452676,3.98373579863221,3.92317224763949,3.95681866485767,17225883.1079012,0.0,1.0
2015-03-10,5.73,5.88,5.73,5.83,13561652,3.85587941320314,3.95681866485767,3.85587941320314,3.92317224763949,20153188.8403757,0.0,1.0
2015-03-11,5.81,5.82,5.655,5.66,10795711,3.90971368075222,3.91644296419586,3.80540978737587,3.80877442909769,16042883.4517448,0.0,1.0
2015-03-12,5.72,5.88,5.66,5.84,12591321,3.8491501297595,3.95681866485767,3.80877442909769,3.92990153108313,18711235.9071586,0.0,1.0
2015-03-13,5.57,5.63,5.51,5.56,9554629,3.74821087810497,3.78858657876678,3.70783517744316,3.74148159466133,14198583.0735614,0.0,1.0
2015-03-16,5.58,5.71,5.58,5.68,8035204,3.7549401615486,3.84242084631586,3.7549401615486,3.82223299598496,11940653.2170965,0.0,1.0
2015-03-17,5.64,5.67,5.54,5.55,10776164,3.79531586221042,3.81550371254132,3.72802302777406,3.7347523112177,16013835.7824591,0.0,1.0
2015-03-18,5.75,5.83,5.58,5.63,12440538,3.86933798009041,3.92317224763949,3.7549401615486,3.78858657876678,18487165.9875854,0.0,1.0
2015-03-19,5.62,5.715,5.59,5.69,10303256,3.78185729532315,3.84578548803768,3.76166944499224,3.82896227942859,15311074.4796234,0.0,1.0
2015-03-20,5.82,5.88,5.72,5.75,11324415,3.91644296419586,3.95681866485767,3.8491501297595,3.86933798009041,16828559.9720287,0.0,1.0
2015-03-23,5.98,6.01,5.82,5.83,18070259,4.02411149929402,4.04429934962493,3.91644296419586,3.92317224763949,26853169.6596771,0.0,1.0
2015-03-24,5.94,6.04,5.9,6.04,9369298,3.99719436551948,4.06448719995584,3.97027723174494,4.06448719995584,13923173.3638169,0.0,1.0
2015-03-25,5.78,6.01,5.76,6.0,11605664,3.88952583042131,4.04429934962493,3.87606726353404,4.03757006618129,17246507.8893007,0.0,1.0
2015-03-26,5.67,5.78,5.64,5.77,16587726,3.81550371254132,3.88952583042131,3.79531586221042,3.88279654697768,24650062.8765884,0.0,1.0
2015-03-27,5.66,5.71,5.6,5.645,8252139,3.80877442909769,3.84242084631586,3.76839872843587,3.79868050393223,12263027.8084137,0.0,1.0
2015-03-30,5.77,5.7966,5.66,5.68,9661455,3.88279654697768,3.90069644093775,3.80877442909769,3.82223299598496,14357331.030747,0.0,1.0
2015-03-31,5.76,5.82,5.72,5.78,11536256,3.87606726353404,3.91644296419586,3.8491501297595,3.88952583042131,17143364.6637532,0.0,1.0
2015-04-01,5.92,6.02,5.82,5.93,23946501,3.98373579863221,4.05102863306857,3.91644296419586,3.99046508207585,35585513.9712512,0.0,1.0
2015-04-02,6.04,6.1,5.94,6.03,22538267,4.06448719995584,4.10486290061765,3.99719436551948,4.0577579165122,33492818.6467112,0.0,1.0
2015-04-06,6.19,6.27,6.14,6.14,14949525,4.16542645161037,4.21926071915945,4.13178003439219,4.13178003439219,22215626.8571792,0.0,1.0
2015-04-07,6.23,6.29,6.16,6.19,14887285,4.19234358538491,4.23271928604672,4.14523860127946,4.16542645161037,22123135.5830022,0.0,1.0
2015-04-08,6.36,6.4,6.28,6.39,22395632,4.27982427015217,4.30674140392671,4.22599000260309,4.30001212048308,33280856.9999851,0.0,1.0
2015-04-09,6.32,6.445,6.29,6.38,16162435,4.25290713637763,4.33702317942307,4.23271928604672,4.29328283703944,24018062.451042,0.0,1.0
2015-04-10,6.35,6.37,6.27,6.29,7689814,4.27309498670854,4.28655355359581,4.21926071915945,4.23271928604672,11427389.0591917,0.0,1.0
2015-04-13,6.26,6.37,6.24,6.33,7003634,4.21253143571582,4.28655355359581,4.19907286882855,4.25963641982127,10407696.5380675,0.0,1.0
2015-04-14,6.25,6.31,6.23,6.28,9979158,4.20580215227218,4.24617785293399,4.19234358538491,4.22599000260309,14829451.1348578,0.0,1.0
2015-04-15,6.28,6.31,6.21,6.29,19548175,4.22599000260309,4.24617785293399,4.17888501849764,4.23271928604672,29049415.385361,0.0,1.0
2015-04-16,6.32,6.34,6.26,6.28,16395245,4.25290713637763,4.2663657032649,4.21253143571582,4.22599000260309,24364027.9642352,0.0,1.0
2015-04-17,6.25,6.29,6.21,6.27,10722673,4.20580215227218,4.23271928604672,4.17888501849764,4.21926071915945,15934345.8925652,0.0,1.0
2015-04-20,6.2,6.3,6.19,6.26,11665911,4.172155735054,4.23944856949036,4.16542645161037,4.21253143571582,17336037.4811282,0.0,1.0
2015-04-21,6.23,6.255,6.17,6.2,9691866,4.19234358538491,4.209166793994,4.1519678847231,4.172155735054,14402523.0638286,0.0,1.0
2015-04-22,6.28,6.31,6.23,6.24,13352243,4.22599000260309,4.24617785293399,4.19234358538491,4.19907286882855,19841998.2035806,0.0,1.0
2015-04-23,6.33,6.36,6.23,6.25,25217238,4.25963641982127,4.27982427015217,4.19234358538491,4.20580215227218,37473882.93452,0.0,1.0
2015-04-24,6.4,6.44,6.33,6.36,22892399,4.30674140392671,4.33365853770126,4.25963641982127,4.27982427015217,34019073.7866028,0.0,1.0
2015-04-27,6.42,6.5,6.39,6.44,10750070,4.32019997081398,4.37403423836307,4.30001212048308,4.33365853770126,15975058.9940855,0.0,1.0
2015-04-28,6.43,6.51,6.41,6.5,9313781,4.32692925425762,4.3807635218067,4.31347068737035,4.37403423836307,13840672.7521768,0.0,1.0
2015-04-29,6.37,6.45,6.35,6.39,7261014,4.28655355359581,4.34038782114489,4.27309498670854,4.30001212048308,10790174.1111342,0.0,1.0
2015-04-30,6.33,6.33,6.24,6.31,14659437,4.25963641982127,4.25963641982127,4.19907286882855,4.24617785293399,21784543.8118152,0.0,1.0
2015-05-01,6.31,6.35,6.24,6.34,4608334,4.24617785293399,4.27309498670854,4.19907286882855,4.2663657032649,6848179.36203673,0.0,1.0
2015-05-04,6.27,6.33,6.24,6.28,6525934,4.21926071915945,4.25963641982127,4.19907286882855,4.22599000260309,9697814.12042048,0.0,1.0
2015-05-05,6.39,6.41,6.24,6.25,13198965,4.30001212048308,4.31347068737035,4.19907286882855,4.20580215227218,19614220.6084119,0.0,1.0
2015-05-06,6.45,6.63,6.41,6.62,16995585,4.34038782114489,4.46151492313033,4.31347068737035,4.45478563968669,25256158.6123621,0.0,1.0
2015-05-07,6.48,6.51,6.4,6.47,12167680,4.3605756714758,4.3807635218067,4.30674140392671,4.35384638803216,18081687.4514449,0.0,1.0
2015-05-08,6.67,6.68,6.5,6.525,20097930,4.48843205690487,4.49516134034851,4.37403423836307,4.39085744697216,29866374.5825843,0.0,1.0
2015-05-11,6.5,6.63,6.47,6.61,5620493,4.37403423836307,4.46151492313033,4.35384638803216,4.44805635624306,8352290.47353596,0.0,1.0
2015-05-12,6.44,6.53,6.43,6.48,17017468,4.33365853770126,4.39422208869397,4.32692925425762,4.3605756714758,25288677.676514,0.0,1.0
2015-05-13,6.39,6.475,6.34,6.46,11250799,4.30001212048308,4.35721102975398,4.2663657032649,4.34711710458853,16719163.4803865,0.0,1.0
2015-05-14,6.47,6.54,6.44,6.45,12703997,4.35384638803216,4.40095137213761,4.33365853770126,4.34038782114489,18878677.2119331,0.0,1.0
2015-05-15,6.54,6.59,6.425,6.48,12210191,4.40095137213761,4.43459778935579,4.3235646125358,4.3605756714758,18144860.5966335,0.0,1.0
2015-05-18,6.38,6.5,6.36,6.5,10718091,4.29328283703944,4.37403423836307,4.27982427015217,4.37403423836307,15927536.8466417,0.0,1.0
2015-05-19,6.3,6.38,6.3,6.35,10760091,4.23944856949036,4.29328283703944,4.23944856949036,4.27309498670854,15989950.6242033,0.0,1.0
2015-05-20,6.22,6.29,6.21,6.275,13095167,4.18561430194127,4.23271928604672,4.17888501849764,4.22262536088127,19459972.38738,0.0,1.0
2015-05-21,6.16,6.22,6.145,6.2,38888489,4.14523860127946,4.18561430194127,4.13514467611401,4.172155735054,57789940.5274428,0.0,1.0
2015-05-22,6.06,6.18,6.025,6.17,22624958,4.07794576684311,4.15869716816673,4.05439327479038,4.1519678847231,33621645.1417253,0.0,1.0
2015-05-26,5.86,6.03,5.86,6.02,11644483,3.9433600979704,4.0577579165122,3.9433600979704,4.05102863306857,17304194.5662331,0.0,1.0
2015-05-27,5.85,5.88,5.7309,5.8,24141456,3.93663081452676,3.95681866485767,3.85648504871306,3.90298439730858,35875225.3523112,0.0,1.0
2015-05-28,5.83,5.85,5.725,5.76,11546952,3.92317224763949,3.93663081452676,3.85251477148132,3.87606726353404,17159259.3724389,0.0,1.0
2015-05-29,5.75,5.85,5.725,5.82,19062099,3.86933798009041,3.93663081452676,3.85251477148132,3.91644296419586,28327085.8772174,0.0,1.0
2015-06-01,5.83,5.88,5.79,5.84,10477211,3.92317224763949,3.95681866485767,3.89625511386495,3.92990153108313,15569578.9719027,0.0,1.0
2015-06-02,5.89,5.92,5.825,5.85,10955959,3.98199224129196,4.00227403539022,3.93804835407906,3.95494984916095,16205606.2894445,0.027409,1.0
2015-06-03,5.85,5.93,5.81,5.93,19824469,3.95494984916095,4.00903463342298,3.92790745702993,4.00903463342298,29323543.4261205,0.0,1.0
2015-06-04,5.82,5.87,5.78,5.85,7404258,3.93466805506269,3.96847104522646,3.90762566293167,3.95494984916095,10952075.4881859,0.0,1.0
2015-06-05,5.92,5.92,5.75,5.82,13626664,4.00227403539022,4.00227403539022,3.88734386883341,3.93466805506269,20156003.8534779,0.0,1.0
2015-06-08,5.96,6.025,5.95,6.025,9801759,4.02931642752124,4.07326031473414,4.02255582948849,4.07326031473414,14498360.8735683,0.0,1.0
2015-06-09,5.95,5.98,5.92,5.95,16111081,4.02255582948849,4.04283762358675,4.00227403539022,4.02255582948849,23830851.8298899,0.0,1.0
2015-06-10,6.03,6.12,5.98,6.08,9890890,4.07664061375052,4.1374859960453,4.04283762358675,4.11044360391429,14630199.8019711,0.0,1.0
2015-06-11,6.01,6.03,5.935,6.0,10892516,4.06311941768501,4.07664061375052,4.01241493243936,4.05635881965225,16111763.9996165,0.0,1.0
2015-06-12,5.96,6.02,5.96,6.02,9106051,4.02931642752124,4.06988001571776,4.02931642752124,4.06988001571776,13469298.0648797,0.0,1.0
2015-06-15,5.91,5.94,5.88,5.93,9220165,3.99551343735747,4.01579523145573,3.97523164325921,4.00903463342298,13638090.8247024,0.0,1.0
2015-06-16,6.04,6.09,5.935,5.965,10721254,4.08340121178327,4.11720420194704,4.01241493243936,4.03269672653762,15858440.2564058,0.0,1.0
2015-06-17,6.1,6.11,5.955,6.0,11190363,4.12396479997979,4.13072539801255,4.02593612850486,4.05635881965225,16552327.0955985,0.0,1.0
2015-06-18,6.14,6.185,6.0675,6.09,10649860,4.15100719211081,4.1814298832582,4.10199285637334,4.11720420194704,15752837.1726932,0.0,1.0
2015-06-19,6.07,6.09,6.025,6.07,10285844,4.10368300588153,4.11720420194704,4.07326031473414,4.10368300588153,15214399.5992176,0.0,1.0
2015-06-22,6.15,6.205,6.13,6.19,9614646,4.15776779014356,4.19495107932371,4.14424659407805,4.18481018227458,14221590.9797017,0.0,1.0
2015-06-23,6.15,6.17,6.105,6.16,5608362,4.15776779014356,4.17128898620907,4.12734509899617,4.16452838817632,8295659.60411875,0.0,1.0
2015-06-24,6.1,6.2,6.09,6.15,5148921,4.12396479997979,4.19157078030733,4.11720420194704,4.15776779014356,7616073.27495955,0.0,1.0
2015-06-25,6.05,6.1,5.985,6.1,7039460,4.09016180981602,4.12396479997979,4.04621792260312,4.12396479997979,10412481.2123058,0.0,1.0
2015-06-26,6.12,6.145,6.04,6.06,7979344,4.1374859960453,4.15438749112718,4.08340121178327,4.09692240784878,11802719.1697268,0.0,1.0
2015-06-29,6.08,6.09,6.01,6.03,7091068,4.11044360391429,4.11720420194704,4.06311941768501,4.07664061375052,10488817.6543631,0.0,1.0
2015-06-30,6.1,6.175,6.07,6.14,20153256,4.12396479997979,4.17466928522545,4.10368300588153,4.15100719211081,29809871.7041917,0.0,1.0
2015-07-01,6.08,6.15,6.045,6.12,9925617,4.11044360391429,4.15776779014356,4.08678151079965,4.1374859960453,14681566.5595149,0.0,1.0
2015-07-02,6.14,6.14,6.09,6.14,18017458,4.15100719211081,4.15100719211081,4.11720420194704,4.15100719211081,26650686.6888239,0.0,1.0
2015-07-06,6.09,6.11,6.03,6.035,8238748,4.11720420194704,4.13072539801255,4.07664061375052,4.08002091276689,12186418.9530052,0.0,1.0
2015-07-07,6.01,6.06,5.93,6.03,13366417,4.06311941768501,4.09692240784878,4.00903463342298,4.07664061375052,19771057.1390909,0.0,1.0
2015-07-08,5.89,5.97,5.88,5.93,12729977,3.98199224129196,4.03607702555399,3.97523164325921,4.00903463342298,18829661.1310505,0.0,1.0
2015-07-09,5.94,6.045,5.94,5.97,5952618,4.01579523145573,4.08678151079965,4.01579523145573,4.03607702555399,8804868.9940753,0.0,1.0
2015-07-10,6.16,6.18,6.01,6.02,15690629,4.16452838817632,4.17804958424182,4.06311941768501,4.06988001571776,23208936.4342947,0.0,1.0
2015-07-13,6.23,6.24,6.17,6.18,10928979,4.21185257440559,4.21861317243835,4.17128898620907,4.17804958424182,16165698.5773319,0.0,1.0
2015-07-14,6.21,6.28,6.19,6.22,12403948,4.19833137834008,4.24565556456936,4.18481018227458,4.20509197637284,18347412.3737358,0.0,1.0
2015-07-15,6.25,6.25,6.17,6.19,14245822,4.2253737704711,4.2253737704711,4.17128898620907,4.18481018227458,21071837.0342118,0.0,1.0
2015-07-16,6.21,6.3,6.17,6.28,14511713,4.19833137834008,4.25917676063487,4.17128898620907,4.24565556456936,21465132.1224744,0.0,1.0
2015-07-17,6.16,6.23,6.1,6.22,14297763,4.16452838817632,4.21185257440559,4.12396479997979,4.20509197637284,21148666.0362444,0.0,1.0
2015-07-20,6.14,6.15,6.05,6.11,13907055,4.15100719211081,4.15776779014356,4.09016180981602,4.13072539801255,20570746.7484726,0.0,1.0
2015-07-21,6.14,6.18,6.11,6.15,11323616,4.15100719211081,4.17804958424182,4.13072539801255,4.15776779014356,16749429.4811484,0.0,1.0
2015-07-22,6.01,6.13,5.97,6.1,11878209,4.06311941768501,4.14424659407805,4.03607702555399,4.12396479997979,17569760.755561,0.0,1.0
2015-07-23,5.81,5.91,5.79,5.86,11902467,3.92790745702993,3.99551343735747,3.91438626096443,3.9617104471937,17605642.1966443,0.0,1.0
2015-07-24,5.65,5.77,5.62,5.76,30081880,3.81973788850587,3.90086506489892,3.79945609440761,3.89410446686616,44495886.0950751,0.0,1.0
2015-07-27,5.56,5.64,5.51,5.61,26916847,3.75889250621109,3.81297729047312,3.72508951604732,3.79269549637486,39814298.778885,0.0,1.0
2015-07-28,5.56,5.59,5.41,5.56,49027858,3.75889250621109,3.77917430030935,3.65748353571978,3.75889250621109,72520001.5774784,0.0,1.0
2015-07-29,5.6,5.66,5.52,5.56,22395625,3.7859348983421,3.82649848653863,3.73185011408007,3.75889250621109,33126692.1824041,0.0,1.0
2015-07-30,5.59,5.63,5.53,5.61,19206598,3.77917430030935,3.80621669244037,3.73861071211283,3.79269549637486,28409613.9231291,0.0,1.0
2015-07-31,5.68,5.685,5.6,5.66,12966815,3.84001968260413,3.84339998162051,3.7859348983421,3.82649848653863,19179982.2104174,0.0,1.0
2015-08-03,5.66,5.69,5.61,5.65,7071631,3.82649848653863,3.84678028063689,3.79269549637486,3.81973788850587,10460067.2392285,0.0,1.0
2015-08-04,5.68,5.7,5.6,5.6,10808897,3.84001968260413,3.85354087866964,3.7859348983421,3.7859348983421,15988078.1960901,0.0,1.0
2015-08-05,5.7,5.72,5.625,5.63,13298228,3.85354087866964,3.86706207473515,3.80283639342399,3.80621669244037,19670194.7602457,0.0,1.0
2015-08-06,5.57,5.66,5.54,5.65,11095216,3.76565310424384,3.82649848653863,3.74537131014558,3.81973788850587,16411589.5461406,0.0,1.0
2015-08-07,5.52,5.56,5.49,5.51,8782122,3.73185011408007,3.75889250621109,3.71156831998181,3.72508951604732,12990155.5416435,0.0,1.0
2015-08-10,5.66,5.67,5.54,5.55,14265828,3.82649848653863,3.83325908457138,3.74537131014558,3.75213190817834,21101429.0908657,0.0,1.0
2015-08-11,5.57,5.6,5.49,5.6,7970574,3.76565310424384,3.7859348983421,3.71156831998181,3.7859348983421,11789746.9445516,0.0,1.0
2015-08-12,5.43,5.48,5.38,5.48,18560250,3.67100473178529,3.70480772194906,3.63720174162152,3.70480772194906,27453562.4068748,0.0,1.0
2015-08-13,5.28,5.43,5.27,5.41,20182707,3.56959576129398,3.67100473178529,3.56283516326123,3.65748353571978,29853434.4184032,0.0,1.0
2015-08-14,5.34,5.37,5.29,5.32,16474225,3.61015934949051,3.63044114358877,3.57635635932674,3.596638153425,24367999.5766434,0.0,1.0
2015-08-17,5.3,5.38,5.28,5.335,16525782,3.58311695735949,3.63720174162152,3.56959576129398,3.60677905047413,24444260.5815874,0.0,1.0
2015-08-18,5.39,5.53,5.26,5.29,19910709,3.64396233965428,3.73861071211283,3.55607456522848,3.57635635932674,29451106.1056086,0.0,1.0
2015-08-19,5.19,5.355,5.16,5.35,26252677,3.5087503789992,3.62030024653964,3.48846858490094,3.61691994752326,38831885.6894183,0.0,1.0
2015-08-20,5.3,5.33,5.14,5.16,20276574,3.58311695735949,3.60339875145775,3.47494738883543,3.48846858490094,29992278.6442324,0.0,1.0
2015-08-21,5.12,5.21,5.12,5.19,15110719,3.46142619276992,3.52227157506471,3.46142619276992,3.5087503789992,22351157.2893279,0.0,1.0
2015-08-24,5.02,5.06,4.72,4.84,22435676,3.39382021244239,3.4208626045734,3.19100227145977,3.27212944785282,33185933.9829163,0.0,1.0
2015-08-25,5.07,5.2,5.07,5.16,26542068,3.42762320260616,3.51551097703195,3.42762320260616,3.48846858490094,39259941.0161777,0.0,1.0
2015-08-26,5.22,5.24,5.08,5.1,22391316,3.52903217309746,3.54255336916297,3.43438380063891,3.44790499670442,33120318.4859069,0.0,1.0
2015-08-27,5.37,5.435,5.27,5.28,15585049,3.63044114358877,3.67438503080167,3.56283516326123,3.56959576129398,23052766.8181032,0.0,1.0
2015-08-28,5.34,5.35,5.26,5.3,12437743,3.61015934949051,3.61691994752326,3.55607456522848,3.58311695735949,18397400.5550124,0.0,1.0
2015-08-31,5.27,5.29,5.03,5.05,18225566,3.56283516326123,3.57635635932674,3.40058081047514,3.41410200654065,26958511.5276796,0.0,1.0
2015-09-01,5.07,5.1875,5.025,5.11,20771125,3.42762320260616,3.50706022949101,3.39720051145876,3.45466559473717,30723798.2488649,0.0,1.0
2015-09-02,5.09,5.11,4.99,5.03,27124548,3.44114439867166,3.45466559473717,3.37353841834413,3.40058081047514,40121521.599993,0.0,1.0
2015-09-03,5.2,5.25,4.99,5.01,28865855,3.51551097703195,3.54931396719572,3.37353841834413,3.38705961440963,42697191.6687706,0.0,1.0
2015-09-04,5.09,5.21,5.07,5.2,9685477,3.44114439867166,3.52227157506471,3.42762320260616,3.51551097703195,14326361.2968495,0.0,1.0
2015-09-08,5.13,5.28,5.09,5.25,10816850,3.46818679080268,3.56959576129398,3.44114439867166,3.54931396719572,15999841.9482929,0.0,1.0
2015-09-09,5.03,5.16,5.03,5.14,13178307,3.42475738510007,3.51327000141479,3.42475738510007,3.49965267582791,19355205.8602432,0.035761,1.0
2015-09-10,4.97,5.05,4.86,4.87,14917345,3.38390540833943,3.43837471068695,3.3090101176116,3.31581878040504,21909360.8430331,0.0,1.0
2015-09-11,4.83,4.93,4.82,4.91,13141967,3.28858412923128,3.35667075716568,3.28177546643784,3.3430534315788,19301832.6780157,0.0,1.0
2015-09-14,4.9,4.91,4.83,4.88,32802441,3.33624476878536,3.3430534315788,3.28858412923128,3.32262744319848,48177508.5580781,0.0,1.0
2015-09-15,4.9,4.94,4.86,4.89,17552676,3.33624476878536,3.36347941995912,3.3090101176116,3.32943610599192,25779916.7509263,0.0,1.0
2015-09-16,5.04,5.1,4.99,5.0,47464710,3.43156604789351,3.47241802465415,3.39752273392631,3.40433139671975,69712234.8983631,0.0,1.0
2015-09-17,5.01,5.13,4.94,4.97,21157070,3.41114005951319,3.49284401303447,3.36347941995912,3.38390540833943,31073752.1329239,0.0,1.0
2015-09-18,4.89,5.045,4.88,4.95,19825326,3.32943610599192,3.43497037929023,3.32262744319848,3.37028808275256,29117796.8441949,0.0,1.0
2015-09-21,4.84,4.92,4.81,4.88,10052977,3.29539279202472,3.34986209437224,3.2749668036444,3.32262744319848,14764980.0041303,0.0,1.0
2015-09-22,4.77,4.8,4.7,4.75,14048636,3.24773215247064,3.26815814085096,3.20007151291657,3.23411482688376,20633473.0125519,0.0,1.0
2015-09-23,4.59,4.77,4.59,4.75,15132472,3.12517622218873,3.24773215247064,3.12517622218873,3.23411482688376,22225321.5632604,0.0,1.0
2015-09-24,4.74,4.77,4.41,4.44,21122630,3.22730616409033,3.24773215247064,3.00262029190682,3.02304628028714,31023169.5133334,0.0,1.0
2015-09-25,4.87,4.96,4.75,4.81,20846432,3.31581878040504,3.37709674554599,3.23411482688376,3.2749668036444,30617512.7663638,0.0,1.0
2015-09-28,4.71,4.84,4.69,4.83,21381577,3.20688017571001,3.29539279202472,3.19326285012313,3.28858412923128,31403489.4202753,0.0,1.0
2015-09-29,4.78,4.83,4.62,4.67,14221827,3.25454081526408,3.28858412923128,3.14560221056905,3.17964552453625,20887841.6092268,0.0,1.0
2015-09-30,4.9,4.95,4.85,4.92,15789504,3.33624476878536,3.37028808275256,3.30220145481816,3.34986209437224,23190315.7477765,0.0,1.0
2015-10-01,4.93,4.95,4.82,4.9,12935819,3.35667075716568,3.37028808275256,3.28177546643784,3.33624476878536,18999059.5693244,0.0,1.0
2015-10-02,5.09,5.1,4.85,4.87,12041583,3.46560936186071,3.47241802465415,3.30220145481816,3.31581878040504,17685679.7954551,0.0,1.0
2015-10-05,5.2,5.225,5.12,5.14,10889832,3.54050465258854,3.55752630957214,3.48603535024103,3.49965267582791,15994083.3176419,0.0,1.0
2015-10-06,5.12,5.27,5.1,5.22,14901097,3.48603535024103,3.58816529214262,3.47241802465415,3.55412197817542,21885497.1263343,0.0,1.0
2015-10-07,5.15,5.27,5.105,5.21,14148114,3.50646133862135,3.58816529214262,3.47582235605087,3.54731331538198,20779578.0599274,0.0,1.0
2015-10-08,5.15,5.21,5.06,5.16,40747853,3.50646133862135,3.54731331538198,3.44518337348039,3.51327000141479,59847071.6441745,0.0,1.0
2015-10-09,5.22,5.3,5.15,5.21,12198065,3.55412197817542,3.60859128052294,3.50646133862135,3.54731331538198,17915507.5968125,0.0,1.0
2015-10-12,5.1,5.24,5.08,5.2,17245369,3.47241802465415,3.5677393037623,3.45880069906727,3.54050465258854,25328569.6812842,0.0,1.0
2015-10-13,4.77,5.08,4.74,5.05,72881275,3.24773215247064,3.45880069906727,3.22730616409033,3.43837471068695,107041980.504931,0.0,1.0
2015-10-14,4.79,4.89,4.71,4.84,48873797,3.26134947805752,3.32943610599192,3.20688017571001,3.29539279202472,71781785.1797455,0.0,1.0
2015-10-15,5.01,5.03,4.71,4.8,52711478,3.41114005951319,3.42475738510007,3.20688017571001,3.26815814085096,77418253.1859123,0.0,1.0
2015-10-16,4.99,5.05,4.86,5.0,16467632,3.39752273392631,3.43837471068695,3.3090101176116,3.40433139671975,24186293.9898675,0.0,1.0
2015-10-19,4.96,4.99,4.85,4.89,10492290,3.37709674554599,3.39752273392631,3.30220145481816,3.32943610599192,15410206.5534952,0.0,1.0
2015-10-20,4.98,4.995,4.9,4.96,8739236,3.39071407113287,3.40092706532303,3.33624476878536,3.37709674554599,12835466.0307465,0.0,1.0
2015-10-21,4.92,4.9915,4.87,4.98,18494169,3.34986209437224,3.39854403334533,3.31581878040504,3.39071407113287,27162703.6924491,0.0,1.0
2015-10-22,5.0,5.05,4.93,4.95,44199142,3.40433139671975,3.43837471068695,3.35667075716568,3.37028808275256,64916039.0827229,0.0,1.0
2015-10-23,5.04,5.07,5.01,5.02,12040764,3.43156604789351,3.45199203627383,3.41114005951319,3.41794872230663,17684476.9160868,0.0,1.0
2015-10-26,4.97,5.08,4.965,5.07,15647926,3.38390540833943,3.45880069906727,3.38050107694271,3.45199203627383,22982377.7072314,0.0,1.0
2015-10-27,5.03,5.08,4.93,5.0,29555138,3.42475738510007,3.45880069906727,3.35667075716568,3.40433139671975,43408138.8616835,0.0,1.0
2015-10-28,4.89,5.05,4.87,5.0,17504853,3.32943610599192,3.43837471068695,3.31581878040504,3.40433139671975,25709678.2893505,0.0,1.0
2015-10-29,4.87,4.95,4.81,4.87,13512965,3.31581878040504,3.37028808275256,3.2749668036444,3.31581878040504,19846723.8134049,0.0,1.0
2015-10-30,4.87,4.96,4.84,4.91,18670442,3.31581878040504,3.37709674554599,3.29539279202472,3.3430534315788,27421598.8754648,0.0,1.0
2015-11-02,4.95,5.0,4.88,4.92,20982326,3.37028808275256,3.40433139671975,3.32262744319848,3.34986209437224,30817102.6184723,0.0,1.0
2015-11-03,5.17,5.19,4.98,4.98,19667111,3.52007866420822,3.5336959897951,3.39071407113287,3.39071407113287,28885423.7559691,0.0,1.0
2015-11-04,5.06,5.195,5.01,5.17,14932028,3.44518337348039,3.53710032119182,3.41114005951319,3.52007866420822,21930926.0173492,0.0,1.0
2015-11-05,5.06,5.12,5.03,5.11,16365165,3.44518337348039,3.48603535024103,3.42475738510007,3.47922668744759,24035798.9468485,0.0,1.0
2015-11-06,4.98,5.01,4.91,5.0,14362810,3.39071407113287,3.41114005951319,3.3430534315788,3.40433139671975,21094905.7630513,0.0,1.0
2015-11-09,4.83,4.98,4.83,4.97,9542378,3.28858412923128,3.39071407113287,3.28858412923128,3.38390540833943,14015054.4820557,0.0,1.0
2015-11-10,4.92,4.98,4.755,4.83,13310766,3.34986209437224,3.39071407113287,3.23751915828048,3.28858412923128,19549750.6688473,0.0,1.0
2015-11-11,5.02,5.06,4.92,5.06,14747844,3.41794872230663,3.44518337348039,3.34986209437224,3.44518337348039,21660411.8127429,0.0,1.0
2015-11-12,4.95,5.04,4.91,4.93,18851730,3.37028808275256,3.43156604789351,3.3430534315788,3.35667075716568,27687859.6751253,0.0,1.0
2015-11-13,4.93,5.02,4.895,4.92,15567280,3.35667075716568,3.41794872230663,3.33284043738864,3.34986209437224,22863931.541741,0.0,1.0
2015-11-16,4.97,5.01,4.89,4.92,16720734,3.38390540833943,3.41114005951319,3.32943610599192,3.34986209437224,24558029.2449074,0.0,1.0
2015-11-17,5.01,5.025,4.94,4.99,13170057,3.41114005951319,3.42135305370335,3.36347941995912,3.39752273392631,19343088.9435295,0.0,1.0
2015-11-18,5.13,5.13,5.005,5.01,20550673,3.49284401303447,3.49284401303447,3.40773572811647,3.41114005951319,30183126.4426865,0.0,1.0
2015-11-19,5.14,5.16,5.1,5.15,28353320,3.49965267582791,3.51327000141479,3.47241802465415,3.50646133862135,41643008.1209483,0.0,1.0
2015-11-20,5.17,5.28,5.13,5.15,21130390,3.52007866420822,3.59497395493606,3.49284401303447,3.50646133862135,31034566.7586302,0.0,1.0
2015-11-23,5.06,5.17,5.04,5.14,12391997,3.44518337348039,3.52007866420822,3.43156604789351,3.49965267582791,18200338.8564643,0.0,1.0
2015-11-24,5.06,5.1,5.02,5.05,12119700,3.44518337348039,3.47241802465415,3.41794872230663,3.43837471068695,17800411.5752038,0.0,1.0
2015-11-25,4.96,4.98,4.89,4.91,10092591,3.37709674554599,3.39071407113287,3.32943610599192,3.3430534315788,14823161.7663967,0.0,1.0
2015-11-27,4.9,5.01,4.89,5.01,7985035,3.33624476878536,3.41114005951319,3.32943610599192,3.41114005951319,11727758.0668174,0.0,1.0
2015-11-30,4.77,4.85,4.755,4.77,45072041,3.24773215247064,3.30220145481816,3.23751915828048,3.24773215247064,66198080.8381776,0.0,1.0
2015-12-01,4.81,4.87,4.77,4.78,20044187,3.2749668036444,3.31581878040504,3.24773215247064,3.25454081526408,29439241.7543627,0.0,1.0
2015-12-02,4.82,4.83,4.72,4.82,20185305,3.28177546643784,3.28858412923128,3.21368883850345,3.28177546643784,29646504.1850062,0.0,1.0
2015-12-03,4.95,5.0,4.88,4.98,15575203,3.37028808275256,3.40433139671975,3.32262744319848,3.39071407113287,22875568.1879377,0.0,1.0
2015-12-04,4.87,5.0342,4.87,4.92,14952736,3.31581878040504,3.42761702347332,3.31581878040504,3.34986209437224,21961340.2126593,0.0,1.0
2015-12-07,4.88,4.98,4.85,4.96,14466349,3.32262744319848,3.39071407113287,3.30220145481816,3.37709674554599,21246975.2708844,0.0,1.0
2015-12-08,4.81,4.82,4.7,4.8,17677117,3.2749668036444,3.28177546643784,3.20007151291657,3.26815814085096,25962685.3852019,0.0,1.0
2015-12-09,4.89,4.98,4.825,4.9,21701517,3.32943610599192,3.39071407113287,3.28517979783456,3.33624476878536,31873390.7940198,0.0,1.0
2015-12-10,4.7,4.87,4.7,4.83,12373601,3.20007151291657,3.31581878040504,3.20007151291657,3.28858412923128,18173320.3352685,0.0,1.0
2015-12-11,4.62,4.71,4.62,4.71,28158158,3.14560221056905,3.20688017571001,3.14560221056905,3.20688017571001,41356370.3391683,0.0,1.0
2015-12-14,4.59,4.67,4.58,4.62,17357387,3.12517622218873,3.17964552453625,3.11836755939529,3.14560221056905,25493092.4420648,0.0,1.0
2015-12-15,4.56,4.69,4.56,4.68,10986234,3.10475023380841,3.19326285012313,3.10475023380841,3.18645418732969,16135670.5909798,0.0,1.0
2015-12-16,4.73,4.75,4.455,4.52,16988127,3.22049750129689,3.23411482688376,3.0332592744773,3.07751558263466,24950753.9371298,0.0,1.0
2015-12-17,4.62,4.8,4.57,4.77,16236340,3.14560221056905,3.26815814085096,3.11155889660185,3.24773215247064,23846591.4564671,0.0,1.0
2015-12-18,4.44,4.6,4.44,4.56,42687562,3.02304628028714,3.13198488498217,3.02304628028714,3.10475023380841,62695955.571675,0.0,1.0
2015-12-21,4.45,4.57,4.43,4.51,12148357,3.02985494308058,3.11155889660185,3.0162376174937,3.07070691984122,17842500.6033572,0.0,1.0
2015-12-22,4.49,4.51,4.38,4.42,14092441,3.07924294038535,3.09295894457415,3.00380491734696,3.03123692572456,20548901.5693193,0.032537,1.0
2015-12-23,4.59,4.59,4.49,4.5,16131790,3.14782296132935,3.14782296132935,3.07924294038535,3.08610094247975,23522579.5763083,0.0,1.0
2015-12-24,4.57,4.62,4.54,4.58,3627800,3.13410695714055,3.16839696761254,3.11353295085735,3.14096495923495,5289878.81610976,0.0,1.0
2015-12-28,4.67,4.69,4.575,4.59,12924648,3.20268697808454,3.21640298227334,3.13753595818775,3.14782296132935,18846083.483344,0.0,1.0
2015-12-29,4.68,4.715,4.64,4.69,11317929,3.20954498017894,3.23354798750934,3.18211297180134,3.21640298227334,16503245.1787128,0.0,1.0
2015-12-30,4.46,4.6,4.46,4.55,15449116,3.05866893410215,3.15468096342375,3.05866893410215,3.12039095295175,22527138.0605387,0.0,1.0
2015-12-31,4.46,4.51,4.44,4.47,7005788,3.05866893410215,3.09295894457415,3.04495292991335,3.06552693619655,10215494.1097514,0.0,1.0
2016-01-04,4.27,4.33,4.22,4.29,20496931,2.92836689430856,2.96951490687496,2.89407688383657,2.94208289849736,29887612.6280841,0.0,1.0
2016-01-05,4.33,4.35,4.26,4.27,17926546,2.96951490687496,2.98323091106376,2.92150889221416,2.92836689430856,26139604.1489104,0.0,1.0
2016-01-06,4.28,4.34,4.25,4.28,11505777,2.93522489640296,2.97637290896936,2.91465089011976,2.93522489640296,16777155.8562167,0.0,1.0
2016-01-07,4.11,4.22,4.11,4.2,13126671,2.81863886079817,2.89407688383657,2.81863886079817,2.88036087964777,19140663.4458742,0.0,1.0
2016-01-08,4.18,4.23,4.16,4.23,11960238,2.86664487545897,2.90093488593097,2.85292887127017,2.90093488593097,17439828.4447409,0.0,1.0
2016-01-11,4.11,4.27,4.09,4.25,20853245,2.81863886079817,2.92836689430856,2.80492285660937,2.91465089011976,30407172.1077917,0.0,1.0
2016-01-12,4.2,4.21,4.12,4.19,20734341,2.88036087964777,2.88721888174217,2.82549686289257,2.87350287755337,30233792.1665737,0.0,1.0
2016-01-13,4.14,4.31,4.13,4.28,17525452,2.83921286708137,2.95579890268616,2.83235486498697,2.93522489640296,25554748.6844778,0.0,1.0
2016-01-14,4.23,4.24,4.09,4.14,31235728,2.90093488593097,2.90779288802537,2.80492285660937,2.83921286708137,45546396.1224341,0.0,1.0
2016-01-15,4.06,4.09,3.91,4.02,20310958,2.78434885032618,2.80492285660937,2.68147881891018,2.75691684194858,29616435.982991,0.0,1.0
2016-01-19,4.13,4.15,4.07,4.08,9357422,2.83235486498697,2.84607086917577,2.79120685242058,2.79806485451497,13644530.6828379,0.0,1.0
2016-01-20,4.03,4.08,3.93,4.07,12204873,2.76377484404298,2.79806485451497,2.69519482309898,2.79120685242058,17796543.1214537,0.0,1.0
2016-01-21,3.88,3.97,3.86,3.92,26020475,2.66090481262699,2.72262683147658,2.64718880843819,2.68833682100458,37941771.7315214,0.0,1.0
2016-01-22,4.11,4.11,3.95,3.98,24032609,2.81863886079817,2.81863886079817,2.70891082728778,2.72948483357098,35043163.6928576,0.0,1.0
2016-01-25,4.09,4.14,4.04,4.09,11907685,2.80492285660937,2.83921286708137,2.77063284613738,2.80492285660937,17363198.2552533,0.0,1.0
2016-01-26,4.16,4.16,4.04,4.07,17300889,2.85292887127017,2.85292887127017,2.77063284613738,2.79120685242058,25227302.0069922,0.0,1.0
2016-01-27,4.33,4.37,4.18,4.2,22336994,2.96951490687496,2.99694691525256,2.86664487545897,2.88036087964777,32570701.6307875,0.0,1.0
2016-01-28,4.4,4.48,4.34,4.41,21767671,3.01752092153576,3.07238493829095,2.97637290896936,3.02437892363016,31740542.9458478,0.0,1.0
2016-01-29,4.67,4.68,4.47,4.51,19187844,3.20268697808454,3.20954498017894,3.06552693619655,3.09295894457415,27978766.6085283,0.0,1.0
2016-02-01,4.63,4.65,4.45,4.48,20012321,3.19449097978152,3.20829007688641,3.07029910583753,3.09099775149487,29005261.5006404,0.028049,1.0
2016-02-02,4.43,4.57,4.43,4.56,19050693,3.05650000873265,3.15309368846686,3.05650000873265,3.14619413991442,27611506.5430651,0.0,1.0
2016-02-03,4.64,4.66,4.41,4.53,19940684,3.20139052833397,3.21518962543886,3.04270091162776,3.12549549425709,28901432.9683016,0.0,1.0
2016-02-04,4.74,4.82,4.68,4.75,18585588,3.27038601385841,3.32558240227796,3.22898872254374,3.27728556241085,26937397.2206004,0.0,1.0
2016-02-05,4.6,4.7375,4.58,4.73,15349495,3.17379233412419,3.2686611267203,3.15999323701931,3.26348646530596,22247100.4926301,0.0,1.0
2016-02-08,4.56,4.59,4.5,4.55,10763842,3.14619413991442,3.16689278557175,3.10479684859975,3.13929459136197,15600791.7303333,0.0,1.0
2016-02-09,4.45,4.57,4.41,4.51,16884077,3.07029910583753,3.15309368846686,3.04270091162776,3.1116963971522,24471277.8983481,0.0,1.0
2016-02-10,4.49,4.55,4.4,4.54,14366504,3.09789730004731,3.13929459136197,3.03580136307532,3.13239504280953,20822382.6396746,0.0,1.0
2016-02-11,4.44,4.46,4.38,4.45,8266344,3.06339955728509,3.07719865438998,3.02200226597043,3.07029910583753,11980992.5782347,0.0,1.0
2016-02-12,4.49,4.51,4.44,4.45,8256521,3.09789730004731,3.1116963971522,3.06339955728509,3.07029910583753,11966755.4148531,0.0,1.0
2016-02-16,4.42,4.48,4.38,4.46,14423381,3.0496004601802,3.09099775149487,3.02200226597043,3.07719865438998,20904818.4680012,0.0,1.0
2016-02-17,4.58,4.65,4.48,4.49,16910269,3.15999323701931,3.20829007688641,3.09099775149487,3.09789730004731,24509239.8023783,0.0,1.0
2016-02-18,4.51,4.55,4.465,4.53,9618744,3.1116963971522,3.13929459136197,3.0806484286662,3.12549549425709,13941120.8239022,0.0,1.0
2016-02-19,4.5,4.55,4.45,4.46,5138572,3.10479684859975,3.13929459136197,3.07029910583753,3.07719865438998,7447693.07867232,0.0,1.0
2016-02-22,4.7,4.75,4.63,4.66,13643514,3.24278781964863,3.27728556241085,3.19449097978152,3.21518962543886,19774502.4856261,0.0,1.0
2016-02-23,4.57,4.64,4.525,4.62,13570896,3.15309368846686,3.20139052833397,3.12204571998086,3.18759143122908,19669252.1211305,0.0,1.0
2016-02-24,4.55,4.57,4.43,4.48,13337803,3.13929459136197,3.15309368846686,3.05650000873265,3.09099775149487,19331414.0753102,0.0,1.0
2016-02-25,4.46,4.51,4.4,4.48,8771416,3.07719865438998,3.1116963971522,3.03580136307532,3.09099775149487,12713028.8791041,0.0,1.0
2016-02-26,4.37,4.51,4.35,4.51,8342739,3.01510271741798,3.1116963971522,3.0013036203131,3.1116963971522,12091717.2139399,0.0,1.0
2016-02-29,4.34,4.48,4.33,4.48,12140007,2.99440407176065,3.09099775149487,2.98750452320821,3.09099775149487,17595364.2585787,0.0,1.0
2016-03-01,4.62,4.63,4.39,4.39,21734562,3.18759143122908,3.19449097978152,3.02890181452287,3.02890181452287,31501426.2669423,0.0,1.0
2016-03-02,4.65,4.665,4.55,4.6,17186502,3.20829007688641,3.21863939971508,3.13929459136197,3.17379233412419,24909603.678218,0.0,1.0
2016-03-03,4.84,4.84,4.6901,4.72,17029111,3.33938149938285,3.33938149938285,3.23595726658171,3.25658691675352,24681485.8545608,0.0,1.0
2016-03-04,5.08,5.09,4.98,5.0,36782750,3.5049706646415,3.51187021319394,3.43597517911706,3.44977427622195,53311821.3755756,0.0,1.0
2016-03-07,5.04,5.11,4.99,5.01,21879227,3.47737247043172,3.52566931029883,3.44287472766951,3.45667382477439,31711099.4055548,0.0,1.0
2016-03-08,5.0,5.05,4.94,5.04,19437972,3.44977427622195,3.48427201898417,3.40837698490729,3.47737247043172,28172817.1810819,0.0,1.0
2016-03-09,5.0,5.14,4.99,5.13,26302662,3.44977427622195,3.54636795595616,3.44287472766951,3.53946840740372,38122294.2342848,0.0,1.0
2016-03-10,5.1,5.12,4.92,5.02,32429682,3.51876976174639,3.53256885885128,3.3945778878024,3.46357337332684,47002614.3790423,0.0,1.0
2016-03-11,4.99,5.14,4.96,5.11,27487693,3.44287472766951,3.54636795595616,3.42217608201217,3.52566931029883,39839842.8405341,0.0,1.0
2016-03-14,4.91,4.99,4.875,4.93,15133435,3.38767833924995,3.44287472766951,3.3635299193164,3.40147743635484,21933949.5692651,0.0,1.0
2016-03-15,4.82,4.91,4.76,4.8,20962877,3.32558240227796,3.38767833924995,3.2841851109633,3.31178330517307,30382969.0314661,0.0,1.0
2016-03-16,4.81,4.83,4.63,4.74,16854994,3.31868285372551,3.3324819508304,3.19449097978152,3.27038601385841,24429125.8650971,0.0,1.0
2016-03-17,5.05,5.08,4.94,5.05,28963037,3.48427201898417,3.5049706646415,3.40837698490729,3.48427201898417,41978162.4549058,0.0,1.0
2016-03-18,5.09,5.15,5.04,5.14,24624244,3.51187021319394,3.55326750450861,3.47737247043172,3.54636795595616,35689645.2178423,0.0,1.0
2016-03-21,5.14,5.16,5.03,5.05,19933248,3.54636795595616,3.56016705306105,3.47047292187928,3.48427201898417,28890655.4515649,0.0,1.0
2016-03-22,5.15,5.18,5.06,5.1,26053802,3.55326750450861,3.57396615016594,3.49117156753661,3.51876976174639,37761603.9686704,0.0,1.0
2016-03-23,5.11,5.16,5.09,5.11,18658358,3.52566931029883,3.56016705306105,3.51187021319394,3.52566931029883,27042867.889365,0.0,1.0
2016-03-24,5.12,5.155,5.07,5.08,29371691,3.53256885885128,3.55671727878483,3.49807111608906,3.5049706646415,42570453.380745,0.0,1.0
2016-03-28,5.27,5.29,5.19,5.23,12356481,3.63606208713793,3.64986118424282,3.58086569871838,3.60846389292816,17909115.2212027,0.0,1.0
2016-03-29,5.27,5.32,5.21,5.26,24180439,3.63606208713793,3.67055982990015,3.59466479582327,3.62916253858549,35046407.4804359,0.0,1.0
2016-03-30,5.24,5.36,5.22,5.31,16750918,3.6153634414806,3.69815802410993,3.60156434437571,3.66366028134771,24278281.2131478,0.0,1.0
2016-03-31,5.18,5.27,5.15,5.24,16452756,3.57396615016594,3.63606208713793,3.55326750450861,3.6153634414806,23846134.0984002,0.0,1.0
2016-04-01,5.24,5.28,5.085,5.13,15697183,3.6153634414806,3.64296163569038,3.50842043891772,3.53946840740372,22751029.1154338,0.0,1.0
2016-04-04,5.1,5.17,5.07,5.15,14530457,3.51876976174639,3.5670666016135,3.49807111608906,3.55326750450861,21060011.2305219,0.0,1.0
2016-04-05,5.09,5.09,4.99,5.06,10189234,3.51187021319394,3.51187021319394,3.44287472766951,3.49117156753661,14767972.0238955,0.0,1.0
2016-04-06,5.05,5.06,4.96,5.02,6953273,3.48427201898417,3.49117156753661,3.42217608201217,3.46357337332684,10077866.6127903,0.0,1.0
2016-04-07,5.01,5.075,4.96,5.05,10104613,3.45667382477439,3.50152089036528,3.42217608201217,3.48427201898417,14645324.869003,0.0,1.0
2016-04-08,5.1,5.14,5.04,5.13,14180879,3.51876976174639,3.54636795595616,3.47737247043172,3.53946840740372,20553343.2980582,0.0,1.0
2016-04-11,5.17,5.2,5.1,5.19,15356356,3.5670666016135,3.58776524727083,3.51876976174639,3.58086569871838,22257044.6215073,0.0,1.0
2016-04-12,5.2,5.21,5.07,5.14,12146780,3.58776524727083,3.59466479582327,3.49807111608906,3.54636795595616,17605180.8428792,0.0,1.0
2016-04-13,5.24,5.27,5.185,5.22,20089369,3.6153634414806,3.63606208713793,3.57741592444216,3.60156434437571,29116932.5750801,0.0,1.0
2016-04-14,5.33,5.35,5.18,5.22,13864607,3.6774593784526,3.69125847555749,3.57396615016594,3.60156434437571,20094948.0891601,0.0,1.0
2016-04-15,5.34,5.35,5.27,5.28,14605697,3.68435892700504,3.69125847555749,3.63606208713793,3.64296163569038,21169061.8436572,0.0,1.0
2016-04-18,5.23,5.3,5.19,5.22,18768577,3.60846389292816,3.65676073279527,3.58086569871838,3.60156434437571,27202616.0223946,0.0,1.0
2016-04-19,5.38,5.39,5.25,5.26,11581071,3.71195712121482,3.71885666976726,3.62226299003305,3.62916253858549,16785259.0817668,0.0,1.0
2016-04-20,5.39,5.41,5.31,5.34,17189129,3.71885666976726,3.73265576687215,3.66366028134771,3.68435892700504,24913411.1737085,0.0,1.0
2016-04-21,5.39,5.445,5.31,5.44,12796450,3.71885666976726,3.7568041868057,3.66366028134771,3.75335441252948,18546793.1745583,0.0,1.0
2016-04-22,5.33,5.395,5.27,5.28,11574639,3.6774593784526,3.72230644404348,3.63606208713793,3.64296163569038,16775936.7327013,0.0,1.0
2016-04-25,5.36,5.37,5.31,5.36,4586092,3.69815802410993,3.70505757266237,3.66366028134771,3.69815802410993,6646945.03581043,0.0,1.0
2016-04-26,5.42,5.43,5.345,5.39,22083676,3.73955531542459,3.74645486397704,3.68780870128126,3.71885666976726,32007421.6916377,0.0,1.0
2016-04-27,5.45,5.48,5.38,5.43,14812883,3.76025396108192,3.78095260673926,3.71195712121482,3.74645486397704,21469351.0559515,0.0,1.0
2016-04-28,5.53,5.55,5.45,5.45,13195998,3.81545034950148,3.82924944660636,3.76025396108192,3.76025396108192,19125886.1354426,0.0,1.0
2016-04-29,5.59,5.6,5.47,5.58,18502124,3.85684764081614,3.86374718936858,3.77405305818681,3.8499480922637,26816426.9870184,0.0,1.0
2016-05-02,5.55,5.57,5.5,5.54,10950896,3.82924944660636,3.84304854371125,3.79475170384414,3.82234989805392,15871902.221952,0.0,1.0
2016-05-03,5.45,5.5,5.37,5.4,16550049,3.76025396108192,3.79475170384414,3.70505757266237,3.72575621831971,23987147.6723471,0.0,1.0
2016-05-04,5.48,5.51,5.37,5.4,13338672,3.78095260673926,3.80165125239659,3.70505757266237,3.72575621831971,19332673.5780057,0.0,1.0
2016-05-05,5.35,5.49,5.3442,5.49,13008092,3.69125847555749,3.7878521552917,3.68725673739707,3.7878521552917,18853540.7804216,0.0,1.0
2016-05-06,5.33,5.38,5.3,5.35,19915313,3.6774593784526,3.71195712121482,3.65676073279527,3.69125847555749,28864660.9971978,0.0,1.0
2016-05-09,5.32,5.33,5.135,5.31,17923829,3.67055982990015,3.6774593784526,3.54291818167994,3.66366028134771,25978263.4526881,0.0,1.0
2016-05-10,5.43,5.45,5.36,5.39,10408257,3.74645486397704,3.76025396108192,3.69815802410993,3.71885666976726,15085417.4311351,0.0,1.0
2016-05-11,5.44,5.51,5.39,5.5,11163708,3.75335441252948,3.80165125239659,3.71885666976726,3.79475170384414,16180345.5909383,0.0,1.0
2016-05-12,5.5,5.51,5.33,5.41,28162363,3.79475170384414,3.80165125239659,3.6774593784526,3.73265576687215,40817689.4269765,0.0,1.0
2016-05-13,5.28,5.47,5.27,5.44,12424160,3.64296163569038,3.77405305818681,3.63606208713793,3.75335441252948,18007207.1463273,0.0,1.0
2016-05-16,5.32,5.34,5.27,5.27,6935485,3.67055982990015,3.68435892700504,3.63606208713793,3.63606208713793,10052085.2158412,0.0,1.0
2016-05-17,5.27,5.3,5.21,5.26,11922155,3.63606208713793,3.65676073279527,3.59466479582327,3.62916253858549,17279616.0638322,0.0,1.0
2016-05-18,5.14,5.25,5.1,5.18,12369247,3.54636795595616,3.62226299003305,3.51876976174639,3.57396615016594,17927617.881055,0.0,1.0
2016-05-19,5.19,5.2,5.085,5.1,18730224,3.58086569871838,3.58776524727083,3.50842043891772,3.51876976174639,27147028.3274774,0.0,1.0
2016-05-20,5.22,5.255,5.2,5.21,8249832,3.60156434437571,3.62571276430927,3.58776524727083,3.59466479582327,11957060.5776487,0.0,1.0
2016-05-23,5.1,5.16,5.09,5.12,12478290,3.51876976174639,3.56016705306105,3.51187021319394,3.53256885885128,18085661.5547405,0.0,1.0
2016-05-24,5.19,5.2,5.13,5.15,8034498,3.58086569871838,3.58776524727083,3.53946840740372,3.55326750450861,11644961.8970419,0.0,1.0
2016-05-25,5.27,5.33,5.21,5.22,43941288,3.63606208713793,3.6774593784526,3.59466479582327,3.60156434437571,63687192.9605243,0.0,1.0
2016-05-26,5.32,5.36,5.305,5.32,6236318,3.67055982990015,3.69815802410993,3.66021050707149,3.67055982990015,9038733.40784164,0.0,1.0
2016-05-27,5.35,5.36,5.245,5.28,26793173,3.69125847555749,3.69815802410993,3.61881321575682,3.64296163569038,38833226.2558099,0.0,1.0
2016-05-31,5.26,5.34,5.22,5.3,26736002,3.62916253858549,3.68435892700504,3.60156434437571,3.65676073279527,38750364.3126474,0.0,1.0
2016-06-01,5.38,5.38,5.17,5.24,16046769,3.71195712121482,3.71195712121482,3.5670666016135,3.6153634414806,23257708.642859,0.0,1.0
2016-06-02,5.36,5.36,5.28,5.3,11393239,3.69815802410993,3.69815802410993,3.64296163569038,3.65676073279527,16513020.9801399,0.0,1.0
2016-06-03,5.52,5.52,5.42,5.44,20425686,3.80855080094903,3.80855080094903,3.73955531542459,3.75335441252948,29604380.4094472,0.0,1.0
2016-06-06,5.54,5.56,5.5,5.53,8845968,3.82234989805392,3.83614899515881,3.79475170384414,3.81545034950148,12821082.3255482,0.0,1.0
2016-06-07,5.5,5.53,5.47,5.49,10215061,3.79475170384414,3.81545034950148,3.77405305818681,3.7878521552917,14805404.9078062,0.0,1.0
2016-06-08,5.68,5.72,5.55,5.59,16794722,3.91894357778813,3.94654177199791,3.82924944660636,3.85684764081614,24341769.4249737,0.0,1.0
2016-06-09,5.64,5.67,5.58,5.65,9272782,3.89134538357836,3.91204402923569,3.8499480922637,3.8982449321308,13439693.8140474,0.0,1.0
2016-06-10,5.41,5.53,5.41,5.53,7358809,3.73265576687215,3.81545034950148,3.73265576687215,3.81545034950148,10665638.4023755,0.0,1.0
2016-06-13,5.41,5.44,5.37,5.38,8028646,3.73265576687215,3.75335441252948,3.70505757266237,3.71195712121482,11636480.182687,0.0,1.0
2016-06-14,5.31,5.42,5.25,5.38,14688461,3.66366028134771,3.73955531542459,3.62226299003305,3.71195712121482,21289017.5181058,0.0,1.0
2016-06-15,5.3,5.37,5.245,5.33,10480645,3.65676073279527,3.70505757266237,3.61881321575682,3.6774593784526,15190334.4404869,0.0,1.0
2016-06-16,5.38,5.39,5.21,5.26,6756492,3.71195712121482,3.71885666976726,3.59466479582327,3.62916253858549,9792658.09732837,0.0,1.0
2016-06-17,5.4,5.43,5.35,5.4,9282929,3.72575621831971,3.74645486397704,3.69125847555749,3.72575621831971,13454400.5733707,0.0,1.0
2016-06-20,5.45,5.56,5.41,5.48,10098424,3.76025396108192,3.83614899515881,3.73265576687215,3.78095260673926,14636354.7168938,0.0,1.0
2016-06-21,5.43,5.51,5.41,5.5,8490780,3.74645486397704,3.80165125239659,3.73265576687215,3.79475170384414,12306283.4263156,0.0,1.0
2016-06-22,5.37,5.47,5.36,5.45,11629023,3.70505757266237,3.77405305818681,3.69815802410993,3.76025396108192,16854759.2811429,0.0,1.0
2016-06-23,5.54,5.54,5.44,5.45,5416544,3.82234989805392,3.82234989805392,3.75335441252948,3.76025396108192,7850577.40927325,0.0,1.0
2016-06-24,5.45,5.47,5.32,5.33,11034102,3.76025396108192,3.77405305818681,3.67055982990015,3.6774593784526,15992498.5180249,0.0,1.0
2016-06-27,5.47,5.53,5.39,5.43,27150252,3.77405305818681,3.81545034950148,3.71885666976726,3.74645486397704,39350765.9140729,0.0,1.0
2016-06-28,5.62,5.675,5.57,5.58,23500165,3.87754628647347,3.91549380351191,3.84304854371125,3.8499480922637,34060438.6234458,0.0,1.0
2016-06-29,5.84,5.89,5.74,5.74,14212824,4.02933635462724,4.06383409738946,3.9603408691028,3.9603408691028,20599643.4287945,0.0,1.0
2016-06-30,5.91,5.95,5.83,5.86,9669247,4.07763319449434,4.10523138870412,4.02243680607479,4.04313545173212,14014318.3666344,0.0,1.0
2016-07-01,5.91,5.95,5.87,5.94,10219074,4.07763319449434,4.10523138870412,4.05003500028457,4.09833184015168,14811221.2303808,0.0,1.0
2016-07-05,5.81,5.84,5.75,5.78,12730648,4.0086377089699,4.02933635462724,3.96724041765524,3.98793906331257,18451421.7172813,0.0,1.0
2016-07-06,5.75,5.78,5.67,5.77,8243999,3.96724041765524,3.98793906331257,3.91204402923569,3.98103951476013,11948606.4013274,0.0,1.0
2016-07-07,5.67,5.76,5.66,5.75,10352892,3.91204402923569,3.97413996620769,3.90514448068325,3.96724041765524,15005173.0505366,0.0,1.0
2016-07-08,5.9,5.95,5.775,5.8,15527919,4.0707336459419,4.10523138870412,3.98448928903635,4.00173816041746,22505702.9195045,0.0,1.0
2016-07-11,5.83,5.885,5.8,5.88,11141892,4.02243680607479,4.06038432311323,4.00173816041746,4.05693454883701,16148726.1308617,0.0,1.0
2016-07-12,5.83,5.91,5.82,5.85,7199535,4.04632373311821,4.10184790098261,4.03938321213516,4.06020477508431,10373191.0292937,0.034621,1.0
2016-07-13,5.8,5.82,5.75,5.8,6803870,4.02550217016906,4.03938321213516,3.99079956525381,4.02550217016906,9803111.34656342,0.0,1.0
2016-07-14,5.88,5.92,5.82,5.88,12178787,4.08102633803346,4.10878842196566,4.03938321213516,4.08102633803346,17547367.1641403,0.0,1.0
2016-07-15,5.78,5.83,5.73,5.82,7816646,4.01162112820296,4.04632373311821,3.97691852328771,4.03938321213516,11262333.2154597,0.0,1.0
2016-07-18,5.83,5.855,5.76,5.77,10212008,4.04632373311821,4.06367503557583,3.99774008623686,4.00468060721991,14713604.3892662,0.0,1.0
2016-07-19,5.84,5.84,5.78,5.79,8586696,4.05326425410126,4.05326425410126,4.01162112820296,4.01856164918601,12371832.058386,0.0,1.0
2016-07-20,5.86,5.88,5.81,5.85,8601547,4.06714529606736,4.08102633803346,4.03244269115211,4.06020477508431,12393229.5875287,0.0,1.0
2016-07-21,5.84,5.87,5.79,5.84,6898960,4.05326425410126,4.07408581705041,4.01856164918601,4.05326425410126,9940118.35256806,0.0,1.0
2016-07-22,5.91,5.93,5.79,5.84,10933202,4.10184790098261,4.11572894294871,4.01856164918601,4.05326425410126,15752710.8219984,0.0,1.0
2016-07-25,5.86,5.9,5.82,5.83,6097219,4.06714529606736,4.09490737999956,4.03938321213516,4.04632373311821,8784958.67225301,0.0,1.0
2016-07-26,5.89,5.94,5.855,5.86,6192135,4.08796685901651,4.12266946393176,4.06367503557583,4.06714529606736,8921714.97661662,0.0,1.0
2016-07-27,5.88,5.92,5.82,5.89,7358657,4.08102633803346,4.10878842196566,4.03938321213516,4.08796685901651,10602456.2391945,0.0,1.0
2016-07-28,5.87,5.895,5.84,5.86,4703715,4.07408581705041,4.09143711950803,4.05326425410126,4.06714529606736,6777178.55977563,0.0,1.0
2016-07-29,5.78,5.84,5.731,5.825,33967806,4.01162112820296,4.05326425410126,3.97761257538601,4.04285347262668,48941291.4145134,0.0,1.0
2016-08-01,5.8,5.83,5.68,5.71,15207977,4.02550217016906,4.04632373311821,3.94221591837246,3.96303748132161,21911866.6122333,0.0,1.0
2016-08-02,5.75,5.84,5.72,5.82,17890924,3.99079956525381,4.05326425410126,3.96997800230466,4.03938321213516,25777494.2885305,0.0,1.0
2016-08-03,5.73,5.76,5.66,5.7,29298190,3.97691852328771,3.99774008623686,3.92833487640636,3.95609696033856,42213243.172308,0.0,1.0
2016-08-04,5.86,5.87,5.72,5.72,19036867,4.06714529606736,4.07408581705041,3.96997800230466,3.96997800230466,27428585.0392084,0.0,1.0
2016-08-05,6.03,6.03,5.87,5.93,23545733,4.18513415277921,4.18513415277921,4.07408581705041,4.11572894294871,33925022.426274,0.0,1.0
2016-08-08,6.1,6.1,6.005,6.01,24239428,4.23371779966056,4.23371779966056,4.16778285032159,4.17125311081311,34924507.9140265,0.0,1.0
2016-08-09,6.13,6.15,6.06,6.08,15488494,4.25453936260971,4.26842040457581,4.20595571572836,4.21983675769446,22316039.441168,0.0,1.0
2016-08-10,6.09,6.16,6.08,6.15,12963197,4.22677727867751,4.27536092555886,4.21983675769446,4.26842040457581,18677556.0965211,0.0,1.0
2016-08-11,6.21,6.21,6.11,6.12,15484822,4.31006353047411,4.31006353047411,4.24065832064361,4.24759884162666,22310748.772054,0.0,1.0
2016-08-12,6.2,6.27,6.165,6.18,17505032,4.30312300949106,4.35170665637241,4.27883118605039,4.28924196752496,25221495.6813043,0.0,1.0
2016-08-15,6.27,6.3,6.2,6.23,12867862,4.35170665637241,4.37252821932156,4.30312300949106,4.32394457244021,18540196.0910794,0.0,1.0
2016-08-16,6.28,6.32,6.22,6.26,12181258,4.35864717735546,4.38640926128766,4.31700405145716,4.34476613538936,17550927.4156056,0.0,1.0
2016-08-17,6.25,6.27,6.15,6.2,22410230,4.33782561440631,4.35170665637241,4.26842040457581,4.30312300949106,32288973.7740575,0.0,1.0
2016-08-18,6.15,6.22,6.14,6.2,12941786,4.26842040457581,4.31700405145716,4.26147988359276,4.30312300949106,18646706.8273491,0.0,1.0
2016-08-19,6.18,6.22,6.1,6.15,10597050,4.28924196752496,4.31700405145716,4.23371779966056,4.26842040457581,15268378.3045678,0.0,1.0
2016-08-22,6.1,6.17,6.06,6.17,7746118,4.23371779966056,4.28230144654191,4.20595571572836,4.28230144654191,11160715.483632,0.0,1.0
2016-08-23,6.07,6.18,6.06,6.15,11356337,4.21289623671141,4.28924196752496,4.20595571572836,4.26842040457581,16362369.6661015,0.0,1.0
2016-08-24,6.07,6.1,6.01,6.03,6529132,4.21289623671141,4.23371779966056,4.17125311081311,4.18513415277921,9407264.98190153,0.0,1.0
2016-08-25,5.96,6.12,5.95,6.09,20653993,4.13655050589786,4.24759884162666,4.12960998491481,4.22677727867751,29758562.8664483,0.0,1.0
2016-08-26,5.86,6.06,5.84,5.99,24226450,4.06714529606736,4.20595571572836,4.05326425410126,4.15737206884701,34905809.0295599,0.0,1.0
2016-08-29,5.95,5.97,5.84,5.88,39292454,4.12960998491481,4.14349102688091,4.05326425410126,4.08102633803346,56613118.9516733,0.0,1.0
2016-08-30,5.93,5.94,5.86,5.91,10871959,4.11572894294871,4.12266946393176,4.06714529606736,4.10184790098261,15664471.0484287,0.0,1.0
2016-08-31,5.93,5.945,5.85,5.92,20065394,4.11572894294871,4.12613972442329,4.06020477508431,4.10878842196566,28910501.1698733,0.0,1.0
2016-09-01,6.09,6.09,5.86,5.86,29564652,4.22677727867751,4.22677727867751,4.06714529606736,4.06714529606736,42597165.360067,0.0,1.0
2016-09-02,6.13,6.16,6.05,6.14,15295749,4.25453936260971,4.27536092555886,4.19901519474531,4.26147988359276,22038329.7411747,0.0,1.0
2016-09-06,6.25,6.25,6.09,6.12,21695265,4.33782561440631,4.33782561440631,4.22677727867751,4.24759884162666,31258842.1719111,0.0,1.0
2016-09-07,6.2,6.25,6.15,6.22,10302356,4.30312300949106,4.33782561440631,4.26842040457581,4.31700405145716,14843779.055146,0.0,1.0
2016-09-08,6.24,6.25,6.14,6.23,21344594,4.33088509342326,4.33782561440631,4.26147988359276,4.32394457244021,30753590.4755955,0.0,1.0
2016-09-09,5.99,6.1,5.99,6.07,21874556,4.15737206884701,4.23371779966056,4.15737206884701,4.21289623671141,31517167.15996,0.0,1.0
2016-09-12,6.08,6.09,5.95,5.97,28165717,4.21983675769446,4.22677727867751,4.12960998491481,4.14349102688091,40581560.1865989,0.0,1.0
2016-09-13,5.82,5.99,5.78,5.95,30608838,4.03938321213516,4.15737206884701,4.01162112820296,4.12960998491481,44101643.1976098,0.0,1.0
2016-09-14,5.88,5.94,5.78,5.78,27224648,4.08102633803346,4.12266946393176,4.01162112820296,4.01162112820296,39225654.7692703,0.0,1.0
2016-09-15,5.97,5.98,5.85,5.91,12555527,4.14349102688091,4.15043154786396,4.06020477508431,4.10184790098261,18090179.4413743,0.0,1.0
2016-09-16,5.9,5.93,5.84,5.9,14792742,4.09490737999956,4.11572894294871,4.05326425410126,4.09490737999956,21313590.1989581,0.0,1.0
2016-09-19,5.91,5.97,5.88,5.96,11225495,4.10184790098261,4.14349102688091,4.08102633803346,4.13655050589786,16173850.676937,0.0,1.0
2016-09-20,5.95,5.99,5.92,5.97,8342936,4.12960998491481,4.15737206884701,4.10878842196566,4.14349102688091,12020619.2307102,0.0,1.0
2016-09-21,6.04,6.07,5.92,5.99,14562184,4.19207467376226,4.21289623671141,4.10878842196566,4.15737206884701,20981398.9980914,0.0,1.0
2016-09-22,6.09,6.16,6.065,6.1,8552099,4.22677727867751,4.27536092555886,4.20942597621989,4.23371779966056,12321984.2154294,0.0,1.0
2016-09-23,6.07,6.13,6.05,6.1,7659647,4.21289623671141,4.25453936260971,4.19901519474531,4.23371779966056,11036126.8537421,0.0,1.0
2016-09-26,6.01,6.04,5.98,6.01,8435284,4.17125311081311,4.19207467376226,4.15043154786396,4.17125311081311,12153675.5246477,0.0,1.0
2016-09-27,6.09,6.09,5.99,6.05,8203209,4.22677727867751,4.22677727867751,4.15737206884701,4.19901519474531,11819298.6088992,0.0,1.0
2016-09-28,6.15,6.17,6.05,6.09,5670854,4.26842040457581,4.28230144654191,4.19901519474531,4.22677727867751,8170645.99883664,0.0,1.0
2016-09-29,6.03,6.16,5.99,6.12,11328442,4.18513415277921,4.27536092555886,4.15737206884701,4.24759884162666,16322178.1587664,0.0,1.0
2016-09-30,6.09,6.15,6.05,6.1,8651044,4.22677727867751,4.26842040457581,4.19901519474531,4.23371779966056,12464545.5595153,0.0,1.0
2016-10-03,6.13,6.14,6.07,6.09,10128134,4.25453936260971,4.26147988359276,4.21289623671141,4.22677727867751,14592757.5534093,0.0,1.0
2016-10-04,5.96,6.12,5.96,6.08,12849397,4.13655050589786,4.24759884162666,4.13655050589786,4.21983675769446,18513591.4600364,0.0,1.0
2016-10-05,6.07,6.1,6.02,6.06,5231390,4.21289623671141,4.23371779966056,4.17819363179616,4.20595571572836,7537460.10245617,0.0,1.0
2016-10-06,6.08,6.1,6.0,6.02,6245449,4.21983675769446,4.23371779966056,4.16431258983006,4.17819363179616,8998530.53575145,0.0,1.0
2016-10-07,6.06,6.13,6.01,6.13,14275278,4.20595571572836,4.25453936260971,4.17125311081311,4.25453936260971,20568020.8083263,0.0,1.0
2016-10-10,6.1,6.13,6.08,6.1,4667912,4.23371779966056,4.25453936260971,4.21983675769446,4.23371779966056,6725593.09510023,0.0,1.0
2016-10-11,6.04,6.11,6.0,6.08,16236897,4.19207467376226,4.24065832064361,4.16431258983006,4.21983675769446,23394348.9828115,0.0,1.0
2016-10-12,5.99,6.08,5.955,6.04,11143793,4.15737206884701,4.21983675769446,4.13308024540633,4.19207467376226,16056133.2891507,0.0,1.0
2016-10-13,6.02,6.05,5.91,5.96,15802840,4.17819363179616,4.19901519474531,4.10184790098261,4.13655050589786,22768953.5678851,0.0,1.0
2016-10-14,6.09,6.11,6.03,6.04,14556861,4.22677727867751,4.24065832064361,4.18513415277921,4.19207467376226,20973729.5450158,0.0,1.0
2016-10-17,6.08,6.15,6.05,6.06,9229162,4.21983675769446,4.26842040457581,4.19901519474531,4.20595571572836,13297506.0842538,0.0,1.0
2016-10-18,6.12,6.19,6.11,6.14,12547391,4.24759884162666,4.29618248850801,4.24065832064361,4.26147988359276,18078456.9784355,0.0,1.0
2016-10-19,6.2,6.2,6.12,6.15,11059308,4.30312300949106,4.30312300949106,4.24759884162666,4.26842040457581,15934406.1159222,0.0,1.0
2016-10-20,6.23,6.25,6.16,6.17,6904711,4.32394457244021,4.33782561440631,4.27536092555886,4.28230144654191,9948404.47404806,0.0,1.0
2016-10-21,6.26,6.28,6.165,6.18,27601270,4.34476613538936,4.35864717735546,4.27883118605039,4.28924196752496,39768297.030449,0.0,1.0
2016-10-24,6.26,6.34,6.26,6.32,8965213,4.34476613538936,4.40029030325376,4.34476613538936,4.38640926128766,12917204.6621493,0.0,1.0
2016-10-25,6.23,6.27,6.22,6.26,10132449,4.32394457244021,4.35170665637241,4.31700405145716,4.34476613538936,14598974.6659438,0.0,1.0
2016-10-26,6.22,6.28,6.18,6.2,13328069,4.31700405145716,4.35864717735546,4.28924196752496,4.30312300949106,19203268.7928606,0.0,1.0
2016-10-27,6.16,6.235,6.13,6.22,12778033,4.27536092555886,4.32741483293174,4.25453936260971,4.31700405145716,18410769.2076806,0.0,1.0
2016-10-28,5.93,6.04,5.91,5.95,34959283,4.11572894294871,4.19207467376226,4.10184790098261,4.12960998491481,50369825.3854089,0.0,1.0
2016-10-31,5.9,5.96,5.86,5.94,18737275,4.09490737999956,4.13655050589786,4.06714529606736,4.12266946393176,26996928.6826731,0.0,1.0
2016-11-01,5.63,5.835,5.63,5.82,27587991,3.94069177996458,4.08418055703256,3.94069177996458,4.07368137822271,39414498.266443,0.047804,1.0
2016-11-02,5.55,5.65,5.51,5.62,15147882,3.88469615964537,3.95469068504438,3.85669834948576,3.93369232742468,21641523.9815499,0.0,1.0
2016-11-03,5.47,5.675,5.47,5.67,40525236,3.82870053932615,3.97218931639414,3.82870053932615,3.96868959012419,57897722.3846852,0.0,1.0
2016-11-04,5.43,5.525,5.41,5.5,33557007,3.80070272916655,3.86719752829561,3.78670382408675,3.84969889694586,47942330.9304586,0.0,1.0
2016-11-07,5.57,5.615,5.55,5.59,14951100,3.89869506472517,3.93019260115473,3.88469615964537,3.91269396980497,21360384.851199,0.0,1.0
2016-11-08,5.66,5.68,5.5,5.56,17250788,3.96169013758428,3.97568904266409,3.84969889694586,3.89169561218527,24645910.3789318,0.0,1.0
2016-11-09,5.48,5.585,5.45,5.45,21731330,3.83569999186606,3.90919424353502,3.81470163424635,3.81470163424635,31047185.2993029,0.0,1.0
2016-11-10,5.31,5.34,5.16,5.27,33301756,3.71670929868773,3.73770765630743,3.61171751058921,3.68871148852812,47577658.1242,0.0,1.0
2016-11-11,5.12,5.22,5.035,5.15,30426204,3.5837197004296,3.65371422582862,3.52422435384044,3.60471805804931,43469405.3949938,0.0,1.0
2016-11-14,5.01,5.05,4.96,5.0,37704996,3.50672572249068,3.53472353265029,3.47172845979118,3.49972626995078,53868492.9786384,0.0,1.0
2016-11-15,5.16,5.18,5.07,5.11,12061311,3.61171751058921,3.62571641566901,3.54872243773009,3.5767202478897,17231791.9597889,0.0,1.0
2016-11-16,5.17,5.2,5.1,5.1,22206988,3.61871696312911,3.63971532074881,3.5697207953498,3.5697207953498,31726749.8756586,0.0,1.0
2016-11-17,5.1,5.2,5.09,5.15,13463373,3.5697207953498,3.63971532074881,3.56272134280989,3.60471805804931,19234894.3338779,0.0,1.0
2016-11-18,5.06,5.155,4.99,5.15,25740620,3.54172298519019,3.60821778431926,3.49272681741088,3.60471805804931,36775190.4213383,0.0,1.0
2016-11-21,5.18,5.19,5.12,5.13,10762723,3.62571641566901,3.63271586820891,3.5837197004296,3.5907191529695,15376521.1473973,0.0,1.0
2016-11-22,5.06,5.26,5.06,5.25,23481439,3.54172298519019,3.68171203598822,3.54172298519019,3.67471258344832,33547536.5625241,0.0,1.0
2016-11-23,5.17,5.17,4.97,4.97,21245399,3.61871696312911,3.61871696312911,3.47872791233108,3.47872791233108,30352943.8608048,0.0,1.0
2016-11-25,4.96,5.0471,4.94,5.0,7318571,3.47172845979118,3.53269369141372,3.45772955471137,3.49972626995078,10455919.1712198,0.0,1.0
2016-11-28,5.11,5.15,5.0,5.02,22182237,3.5767202478897,3.60471805804931,3.49972626995078,3.51372517503058,31691388.5386698,0.0,1.0
2016-11-29,4.99,5.08,4.95,5.05,39724292,3.49272681741088,3.55572189026999,3.46472900725127,3.53472353265029,56753427.1766898,0.0,1.0
2016-11-30,4.99,5.155,4.985,5.15,30008023,3.49272681741088,3.60821778431926,3.48922709114093,3.60471805804931,42871957.2408473,0.0,1.0
2016-12-01,4.76,4.91,4.74,4.84,51289800,3.33173940899314,3.43673119709167,3.31774050391334,3.38773502931236,73276873.7377872,0.0,1.0
2016-12-02,4.78,4.81,4.7,4.74,36156181,3.34573831407295,3.36673667169265,3.28974269375373,3.31774050391334,51655727.0642033,0.0,1.0
2016-12-05,4.82,4.84,4.75,4.78,13226045,3.37373612423255,3.38773502931236,3.32473995645324,3.34573831407295,18895827.8159652,0.0,1.0
2016-12-06,4.85,4.89,4.74,4.79,21386209,3.39473448185226,3.42273229201186,3.31774050391334,3.35273776661285,30554116.7371081,0.0,1.0
2016-12-07,4.91,4.92,4.845,4.88,17371299,3.43673119709167,3.44373064963157,3.39123475558231,3.41573283947196,24818082.4156917,0.0,1.0
2016-12-08,4.85,4.9,4.82,4.89,13151818,3.39473448185226,3.42973174455177,3.37373612423255,3.42273229201186,18789780.9507613,0.0,1.0
2016-12-09,4.89,4.96,4.85,4.86,19670184,3.42273229201186,3.47172845979118,3.39473448185226,3.40173393439216,28102460.7108439,0.0,1.0
2016-12-12,4.82,4.91,4.76,4.9,24803654,3.37373612423255,3.43673119709167,3.33173940899314,3.42973174455177,35436562.8720284,0.0,1.0
2016-12-13,4.88,4.895,4.8,4.86,30562313,3.41573283947196,3.42623201828181,3.35973721915275,3.40173393439216,43663862.0317437,0.0,1.0
2016-12-14,4.78,4.93,4.75,4.82,56554020,3.34573831407295,3.45073010217147,3.32473995645324,3.37373612423255,80797776.2226463,0.0,1.0
2016-12-15,4.81,4.87,4.77,4.8,50656192,3.36673667169265,3.40873338693206,3.33873886153305,3.35973721915275,72371648.6556996,0.0,1.0
2016-12-16,4.91,4.93,4.83,4.88,26290051,3.43673119709167,3.45073010217147,3.38073557677245,3.41573283947196,37560153.2407415,0.0,1.0
2016-12-19,4.84,4.89,4.79,4.88,16443407,3.38773502931236,3.42273229201186,3.35273776661285,3.41573283947196,23492418.7374106,0.0,1.0
2016-12-20,4.83,4.865,4.76,4.81,15256752,3.38073557677245,3.40523366066211,3.33173940899314,3.36673667169265,21797064.7175995,0.0,1.0
2016-12-21,4.84,4.91,4.84,4.91,10775155,3.38773502931236,3.43673119709167,3.38773502931236,3.43673119709167,15394282.5364904,0.0,1.0
2016-12-22,4.77,4.81,4.73,4.78,12306810,3.37868053750674,3.40701328834537,3.35034778666811,3.3857637252164,17374677.1996738,0.057064,1.0
2016-12-23,4.86,4.88,4.82,4.85,5973186,3.44242922689366,3.45659560231297,3.41409647605503,3.435346039184,8432906.54553136,0.0,1.0
2016-12-27,4.89,4.92,4.865,4.91,7997795,3.46367879002263,3.48492835315161,3.44597082074849,3.47784516544195,11291236.8383168,0.0,1.0
2016-12-28,4.91,4.94,4.86,4.9,10682792,3.47784516544195,3.49909472857092,3.44242922689366,3.47076197773229,15081898.7691577,0.0,1.0
2016-12-29,4.95,4.97,4.9235,4.95,11418350,3.50617791628058,3.52034429169989,3.48740746884999,3.50617791628058,16120354.9419302,0.0,1.0
2016-12-30,4.91,4.97,4.89,4.96,8423423,3.47784516544195,3.52034429169989,3.46367879002263,3.51326110399024,11892135.780215,0.0,1.0
2017-01-03,5.07,5.08,5.02,5.06,16284699,3.59117616879647,3.59825935650613,3.55576023024818,3.58409298108681,22990635.9502463,0.0,1.0
2017-01-04,5.11,5.125,5.06,5.09,11868175,3.6195089196351,3.63013370119959,3.58409298108681,3.60534254421579,16755415.0567238,0.0,1.0
2017-01-05,5.16,5.19,5.1,5.12,9034351,3.65492485818339,3.67617442131236,3.61242573192544,3.62659210734476,12754640.1003632,0.0,1.0
2017-01-06,5.09,5.15,5.05,5.13,17012007,3.60534254421579,3.64784167047373,3.57700979337716,3.63367529505442,24017444.8247426,0.0,1.0
2017-01-09,5.13,5.18,5.12,5.17,14843992,3.63367529505442,3.66909123360271,3.62659210734476,3.66200804589305,20956654.8402503,0.0,1.0
2017-01-10,5.06,5.17,5.06,5.16,13985608,3.58409298108681,3.66200804589305,3.58409298108681,3.65492485818339,19744793.6907432,0.0,1.0
2017-01-11,5.17,5.17,4.98,5.02,19500004,3.66200804589305,3.66200804589305,3.52742747940955,3.55576023024818,27529983.3906876,0.0,1.0
2017-01-12,5.25,5.32,5.21,5.24,22514346,3.71867354757031,3.76825586153792,3.69034079673168,3.71159035986065,31785612.5276792,0.0,1.0
2017-01-13,5.31,5.31,5.18,5.22,17484568,3.76117267382826,3.76117267382826,3.66909123360271,3.69742398444134,24684603.4817915,0.0,1.0
2017-01-17,5.34,5.35,5.19,5.23,17519386,3.78242223695723,3.78950542466689,3.67617442131236,3.704507172151,24733759.3158978,0.0,1.0
2017-01-18,5.31,5.42,5.28,5.28,16791625,3.76117267382826,3.83908773863449,3.73992311069928,3.73992311069928,23706310.8988416,0.0,1.0
2017-01-19,5.36,5.42,5.34,5.41,13597628,3.79658861237655,3.83908773863449,3.78242223695723,3.83200455092483,19197045.9592084,0.0,1.0
2017-01-20,5.43,5.44,5.35,5.41,9925959,3.84617092634415,3.85325411405381,3.78950542466689,3.83200455092483,14013406.6847702,0.0,1.0
2017-01-23,5.48,5.49,5.38,5.42,9669548,3.88158686489244,3.8886700526021,3.81075498779586,3.83908773863449,13651407.2425553,0.0,1.0
2017-01-24,5.43,5.47,5.39,5.4,12786962,3.8621831804806,3.89063388530919,3.83373247565202,3.84084515185916,17977708.5693175,0.022606,1.0
2017-01-25,5.48,5.5,5.45,5.47,9546537,3.89774656151634,3.91197191393063,3.8764085328949,3.89063388530919,13421863.6164091,0.0,1.0
2017-01-26,5.44,5.45,5.38,5.44,9924547,3.86929585668775,3.8764085328949,3.82661979944487,3.86929585668775,13953323.2091011,0.0,1.0
2017-01-27,5.45,5.48,5.35,5.44,14695140,3.8764085328949,3.89774656151634,3.80528177082343,3.86929585668775,20660493.423326,0.0,1.0
2017-01-30,5.4,5.47,5.355,5.45,11858987,3.84084515185916,3.89063388530919,3.808838108927,3.8764085328949,16673030.874208,0.0,1.0
2017-01-31,5.39,5.43,5.355,5.4,8942761,3.83373247565202,3.8621831804806,3.808838108927,3.84084515185916,12572990.4462888,0.0,1.0
2017-02-01,5.48,5.5,5.4,5.47,12196198,3.89774656151634,3.91197191393063,3.84084515185916,3.89063388530919,17147129.4978192,0.0,1.0
2017-02-02,5.45,5.5,5.42,5.49,8520583,3.8764085328949,3.91197191393063,3.85507050427346,3.90485923772348,11979433.2707551,0.0,1.0
2017-02-03,5.49,5.54,5.46,5.48,9229536,3.90485923772348,3.94042261875921,3.88352120910204,3.89774656151634,12976179.0516015,0.0,1.0
2017-02-06,5.46,5.49,5.42,5.47,8229097,3.88352120910204,3.90485923772348,3.85507050427346,3.89063388530919,11569621.2794442,0.0,1.0
2017-02-07,5.39,5.48,5.38,5.43,11045056,3.83373247565202,3.89774656151634,3.82661979944487,3.8621831804806,15528692.2648078,0.0,1.0
2017-02-08,5.39,5.42,5.34,5.4,15662567,3.83373247565202,3.85507050427346,3.79816909461628,3.84084515185916,22020638.2855763,0.0,1.0
2017-02-09,5.34,5.43,5.34,5.41,18919741,3.79816909461628,3.8621831804806,3.79816909461628,3.84795782806631,26600031.3369953,0.0,1.0
2017-02-10,5.46,5.5,5.365,5.39,9000415,3.88352120910204,3.91197191393063,3.81595078513415,3.83373247565202,12654048.5435801,0.0,1.0
2017-02-13,5.47,5.535,5.465,5.48,7303564,3.89063388530919,3.93686628065564,3.88707754720561,3.89774656151634,10268376.8911927,0.0,1.0
2017-02-14,5.6,5.62,5.515,5.53,12019902,3.98309867600209,3.99732402841639,3.92264092824135,3.93330994255207,16899267.8001042,0.0,1.0
2017-02-15,5.84,5.88,5.65,5.66,29434674,4.15380290497361,4.1822536098022,4.01866205703783,4.02577473324497,41383402.1720614,0.0,1.0
2017-02-16,5.81,5.85,5.78,5.83,15434133,4.13246487635217,4.16091558118076,4.11112684773073,4.14669022876647,21699473.6587225,0.0,1.0
2017-02-17,5.72,5.78,5.71,5.72,13799021,4.06845079048785,4.11112684773073,4.06133811428071,4.06845079048785,19400603.3708313,0.0,1.0
2017-02-21,5.8,5.81,5.72,5.76,13108604,4.12535220014503,4.13246487635217,4.06845079048785,4.09690149531644,18429918.1042838,0.0,1.0
2017-02-22,5.91,5.92,5.83,5.89,16618996,4.20359163842364,4.21070431463079,4.14669022876647,4.18936628600934,23365320.6135009,0.0,1.0
2017-02-23,5.88,6.01,5.87,6.0,11272675,4.1822536098022,4.2747184004951,4.17514093359505,4.26760572428796,15848711.0501017,0.0,1.0
2017-02-24,5.71,5.81,5.71,5.76,14407573,4.06133811428071,4.13246487635217,4.06133811428071,4.09690149531644,20256191.3130865,0.0,1.0
2017-02-27,5.74,5.76,5.67,5.73,4580717,4.08267614290215,4.09690149531644,4.03288740945212,4.075563466695,6440215.84364748,0.0,1.0
2017-02-28,5.69,5.72,5.66,5.72,5467378,4.04711276186641,4.06845079048785,4.02577473324497,4.06845079048785,7686808.51028556,0.0,1.0
2017-03-01,5.75,5.785,5.675,5.72,13822762,4.08978881910929,4.11468318583431,4.03644374755569,4.06845079048785,19433981.8057672,0.0,1.0
2017-03-02,5.42,5.57,5.41,5.52,25474940,3.85507050427346,3.96176064738065,3.84795782806631,3.92619726634492,35816251.5178233,0.0,1.0
2017-03-03,5.54,5.545,5.41,5.42,25679680,3.94042261875921,3.94397895686279,3.84795782806631,3.85507050427346,36104103.7889478,0.0,1.0
2017-03-06,5.46,5.55,5.41,5.55,17143321,3.88352120910204,3.94753529496636,3.84795782806631,3.94753529496636,24102490.3998511,0.0,1.0
2017-03-07,5.38,5.48,5.36,5.47,28211021,3.82661979944487,3.89774656151634,3.81239444703058,3.89063388530919,39663018.7827957,0.0,1.0
2017-03-08,5.4,5.41,5.3,5.31,27633703,3.84084515185916,3.84795782806631,3.7697183897877,3.77683106599484,38851343.9881244,0.0,1.0
2017-03-09,5.37,5.445,5.36,5.39,31270087,3.81950712323772,3.87285219479132,3.81239444703058,3.83373247565202,43963883.7609124,0.0,1.0
2017-03-10,5.46,5.49,5.44,5.48,20783134,3.88352120910204,3.90485923772348,3.86929585668775,3.89774656151634,29219851.1428339,0.0,1.0
2017-03-13,5.48,5.51,5.455,5.48,6659332,3.89774656151634,3.91908459013777,3.87996487099847,3.89774656151634,9362624.98960504,0.0,1.0
2017-03-14,5.34,5.46,5.34,5.43,9064853,3.79816909461628,3.88352120910204,3.79816909461628,3.8621831804806,12744644.5416592,0.0,1.0
2017-03-15,5.51,5.53,5.35,5.4,16070487,3.91908459013777,3.93330994255207,3.80528177082343,3.84084515185916,22594149.560545,0.0,1.0
2017-03-16,5.53,5.56,5.48,5.51,10125371,3.93330994255207,3.95464797117351,3.89774656151634,3.91908459013777,14235669.816976,0.0,1.0
2017-03-17,5.51,5.59,5.47,5.56,21487643,3.91908459013777,3.97598599979495,3.89063388530919,3.95464797117351,30210348.9238128,0.0,1.0
2017-03-20,5.71,5.74,5.495,5.52,20566442,4.06133811428071,4.08267614290215,3.90841557582705,3.92619726634492,28915195.0700855,0.0,1.0
2017-03-21,5.59,5.71,5.59,5.71,15999375,3.97598599979495,4.06133811428071,3.97598599979495,4.06133811428071,22494170.31514,0.0,1.0
2017-03-22,5.53,5.61,5.51,5.57,13666550,3.93330994255207,3.99021135220924,3.91908459013777,3.96176064738065,19214357.0183446,0.0,1.0
2017-03-23,5.53,5.57,5.5,5.52,22608393,3.93330994255207,3.96176064738065,3.91197191393063,3.92619726634492,31786056.8111954,0.0,1.0
2017-03-24,5.61,5.62,5.525,5.56,16710808,3.99021135220924,3.99732402841639,3.92975360444849,3.95464797117351,23494402.8285858,0.0,1.0
2017-03-27,5.63,5.64,5.545,5.56,12478152,4.00443670462353,4.01154938083068,3.94397895686279,3.95464797117351,17543540.0636716,0.0,1.0
2017-03-28,5.67,5.688,5.625,5.65,9531415,4.03288740945212,4.04569022662498,4.00088036651996,4.01866205703783,13400602.9831966,0.0,1.0
2017-03-29,5.77,5.78,5.67,5.67,12339956,4.10401417152359,4.11112684773073,4.03288740945212,4.03288740945212,17349244.7014545,0.0,1.0
2017-03-30,5.79,5.815,5.72,5.74,20688477,4.11823952393788,4.13602121445575,4.06845079048785,4.08267614290215,29086769.0268437,0.0,1.0
2017-03-31,5.76,5.82,5.7,5.75,19543072,4.09690149531644,4.13957755255932,4.05422543807356,4.08978881910929,27476397.6748495,0.0,1.0
2017-04-03,5.77,5.81,5.74,5.79,11307083,4.10401417152359,4.13246487635217,4.08267614290215,4.11823952393788,15897086.6530364,0.0,1.0
2017-04-04,5.78,5.79,5.69,5.71,8740114,4.11112684773073,4.11823952393788,4.04711276186641,4.06133811428071,12288080.8087654,0.0,1.0
2017-04-05,5.72,5.815,5.68,5.79,15536931,4.06845079048785,4.13602121445575,4.04000008565927,4.11823952393788,21844001.5368463,0.0,1.0
2017-04-06,5.65,5.76,5.63,5.67,17067519,4.01866205703783,4.09690149531644,4.00443670462353,4.03288740945212,23995917.2931998,0.0,1.0
2017-04-07,5.69,5.76,5.665,5.72,11340803,4.04711276186641,4.09690149531644,4.02933107134855,4.06845079048785,15944494.9688629,0.0,1.0
2017-04-10,5.71,5.74,5.65,5.71,11469807,4.06133811428071,4.08267614290215,4.01866205703783,4.06133811428071,16125866.9254134,0.0,1.0
2017-04-11,5.57,5.62,5.5,5.6,21247678,3.96176064738065,3.99732402841639,3.91197191393063,3.98309867600209,29872972.3963127,0.0,1.0
2017-04-12,5.63,5.63,5.55,5.6,16931829,4.00443670462353,4.00443670462353,3.94753529496636,3.98309867600209,23805145.2180368,0.0,1.0
2017-04-13,5.62,5.66,5.59,5.6,14517129,3.99732402841639,4.02577473324497,3.97598599979495,3.98309867600209,20410220.5375434,0.0,1.0
2017-04-17,5.8,5.81,5.67,5.68,12745335,4.12535220014503,4.13246487635217,4.03288740945212,4.04000008565927,17919183.4814495,0.0,1.0
2017-04-18,5.79,5.86,5.78,5.79,14985823,4.11823952393788,4.16802825738791,4.11112684773073,4.11823952393788,21069176.4443638,0.0,1.0
2017-04-19,5.71,5.78,5.7,5.76,13245998,4.06133811428071,4.11112684773073,4.05422543807356,4.09690149531644,18623085.9021683,0.0,1.0
2017-04-20,5.62,5.76,5.62,5.69,31504815,3.99732402841639,4.09690149531644,3.99732402841639,4.04711276186641,44293897.3776775,0.0,1.0
2017-04-21,5.64,5.7,5.59,5.65,19450608,4.01154938083068,4.05422543807356,3.97598599979495,4.01866205703783,27346398.7865167,0.0,1.0
2017-04-24,5.7,5.79,5.7,5.73,19057137,4.05422543807356,4.11823952393788,4.05422543807356,4.075563466695,26793201.9467609,0.0,1.0
2017-04-25,5.78,5.81,5.65,5.66,28765827,4.11112684773073,4.13246487635217,4.01866205703783,4.02577473324497,40443043.0434848,0.0,1.0
2017-04-26,5.68,5.73,5.62,5.72,28586802,4.04000008565927,4.075563466695,3.99732402841639,4.06845079048785,40191344.53397,0.0,1.0
2017-04-27,5.68,5.71,5.615,5.69,24408760,4.04000008565927,4.06133811428071,3.99376769031281,4.04711276186641,34317265.8070317,0.0,1.0
2017-04-28,5.73,5.75,5.63,5.63,25685850,4.075563466695,4.08978881910929,4.00443670462353,4.00443670462353,36112778.4422292,0.0,1.0
2017-05-01,5.77,5.82,5.71,5.76,22742236,4.10401417152359,4.13957755255932,4.06133811428071,4.09690149531644,31974232.1141363,0.0,1.0
2017-05-02,5.86,5.87,5.74,5.75,30616282,4.16802825738791,4.17514093359505,4.08267614290215,4.08978881910929,43044672.7903031,0.0,1.0
2017-05-03,5.84,5.876,5.78,5.83,28535023,4.15380290497361,4.17940853931934,4.11112684773073,4.14669022876647,40118546.3374938,0.0,1.0
2017-05-04,5.94,6.02,5.83,5.87,63704930,4.22492966704508,4.28183107670225,4.14669022876647,4.17514093359505,89565345.2296777,0.0,1.0
2017-05-05,5.92,5.97,5.91,5.95,26298686,4.21070431463079,4.24626769566652,4.20359163842364,4.23204234325222,36974389.4338616,0.0,1.0
2017-05-08,5.88,5.91,5.84,5.895,25065199,4.1822536098022,4.20359163842364,4.15380290497361,4.19292262411292,35240180.0250871,0.0,1.0
2017-05-09,5.94,5.97,5.855,5.88,29721619,4.22492966704508,4.24626769566652,4.16447191928433,4.1822536098022,41786829.78727,0.0,1.0
2017-05-10,6.02,6.07,5.98,6.01,24760137,4.28183107670225,4.31739445773798,4.25338037187367,4.2747184004951,34811280.984676,0.0,1.0
2017-05-11,6.15,6.19,6.04,6.06,55139425,4.37429586739516,4.40274657222374,4.29605642911654,4.31028178153084,77522754.2968954,0.0,1.0
2017-05-12,6.26,6.3,6.1801,6.23,32910283,4.45253530567377,4.48098601050236,4.39570502277867,4.43119727705233,46269901.8506322,0.0,1.0
2017-05-15,6.33,6.35,6.24,6.28,48047857,4.5023240391238,4.51654939153809,4.43830995325948,4.46676065808806,67552431.1815614,0.0,1.0
2017-05-16,6.36,6.385,6.29,6.37,28064882,4.52366206774524,4.5414437582631,4.47387333429521,4.53077474395238,39457556.0346769,0.0,1.0
2017-05-17,6.23,6.36,6.21,6.34,29082124,4.43119727705233,4.52366206774524,4.41697192463804,4.50943671533094,40887737.8261352,0.0,1.0
2017-05-18,5.5,6.0,5.49,5.85,79770400,3.91197191393063,4.26760572428796,3.90485923772348,4.16091558118076,112152441.186412,0.0,1.0
2017-05-19,5.66,5.67,5.58,5.67,46475105,4.02577473324497,4.03288740945212,3.9688733235878,4.03288740945212,65341235.3472569,0.0,1.0
2017-05-22,5.63,5.71,5.56,5.64,37700668,4.00443670462353,4.06133811428071,3.95464797117351,4.01154938083068,53004898.4405048,0.0,1.0
2017-05-23,5.76,5.78,5.68,5.69,23231595,4.09690149531644,4.11112684773073,4.04000008565927,4.04711276186641,32662241.7827169,0.0,1.0
2017-05-24,5.74,5.8,5.72,5.79,27494882,4.08267614290215,4.12535220014503,4.06845079048785,4.11823952393788,38656169.9130546,0.0,1.0
2017-05-25,5.72,5.775,5.67,5.75,20308717,4.06845079048785,4.10757050962716,4.03288740945212,4.08978881910929,28552849.0381644,0.0,1.0
2017-05-26,5.77,5.82,5.72,5.74,14947223,4.10401417152359,4.13957755255932,4.06845079048785,4.08267614290215,21014907.1385838,0.0,1.0
2017-05-30,5.72,5.76,5.72,5.74,36833168,4.06845079048785,4.09690149531644,4.06845079048785,4.08267614290215,51785245.0010183,0.0,1.0
2017-05-31,5.71,5.79,5.7,5.76,44004258,4.06133811428071,4.11823952393788,4.05422543807356,4.09690149531644,61867371.3219025,0.0,1.0
2017-06-01,5.66,5.77,5.66,5.77,68462661,4.02577473324497,4.10401417152359,4.02577473324497,4.10401417152359,96254432.2363654,0.0,1.0
2017-06-02,5.67,5.745,5.6,5.74,83589888,4.03288740945212,4.08623248100572,3.98309867600209,4.08267614290215,117522414.300276,0.0,1.0
2017-06-05,5.72,5.73,5.62,5.65,37350175,4.06845079048785,4.075563466695,3.99732402841639,4.01866205703783,52512126.1143193,0.0,1.0
2017-06-06,5.77,5.81,5.71,5.72,27891728,4.10401417152359,4.13246487635217,4.06133811428071,4.06845079048785,39214111.8022148,0.0,1.0
2017-06-07,5.69,5.82,5.66,5.77,41353341,4.04711276186641,4.13957755255932,4.02577473324497,4.10401417152359,58140339.5791439,0.0,1.0
2017-06-08,5.63,5.67,5.59,5.66,28609541,4.00443670462353,4.03288740945212,3.97598599979495,4.02577473324497,40223314.2164605,0.0,1.0
2017-06-09,5.47,5.6,5.435,5.59,30828252,3.89063388530919,3.98309867600209,3.86573951858417,3.97598599979495,43342690.0117071,0.0,1.0
2017-06-12,5.43,5.47,5.39,5.4,24994499,3.8621831804806,3.89063388530919,3.83373247565202,3.84084515185916,35140780.0271947,0.0,1.0
2017-06-13,5.52,5.53,5.42,5.45,20779586,3.92619726634492,3.93330994255207,3.85507050427346,3.8764085328949,29214862.865712,0.0,1.0
2017-06-14,5.5,5.58,5.44,5.55,31057517,3.91197191393063,3.9688733235878,3.86929585668775,3.94753529496636,43665022.9751698,0.0,1.0
2017-06-15,5.45,5.49,5.42,5.48,13059861,3.8764085328949,3.90485923772348,3.85507050427346,3.89774656151634,18361388.3433606,0.0,1.0
2017-06-16,5.34,5.47,5.33,5.47,77181016,3.79816909461628,3.89063388530919,3.79105641840914,3.89063388530919,108511921.184393,0.0,1.0
2017-06-19,5.4,5.43,5.3,5.34,35722939,3.84084515185916,3.8621831804806,3.7697183897877,3.79816909461628,50224329.0143121,0.0,1.0
2017-06-20,5.38,5.47,5.37,5.39,67945069,3.82661979944487,3.89063388530919,3.81950712323772,3.83373247565202,95526728.6478342,0.0,1.0
2017-06-21,5.42,5.46,5.37,5.4,38733102,3.85507050427346,3.88352120910204,3.81950712323772,3.84084515185916,54456439.2810151,0.0,1.0
2017-06-22,5.43,5.47,5.4,5.44,27446055,3.8621831804806,3.89063388530919,3.84084515185916,3.86929585668775,38587522.0531241,0.0,1.0
2017-06-23,5.44,5.47,5.4,5.42,20085729,3.86929585668775,3.89063388530919,3.84084515185916,3.85507050427346,28239341.1636234,0.0,1.0
2017-06-26,5.49,5.54,5.44,5.45,37801857,3.94030739340466,3.97619361738831,3.90442116942101,3.91159841421774,52669036.7551958,0.049838,1.0
2017-06-27,5.46,5.505,5.4,5.45,41015655,3.91877565901447,3.95107326059975,3.87571219023409,3.91159841421774,57146796.8024278,0.0,1.0
2017-06-28,5.52,5.57,5.44,5.5,25710699,3.96183912779485,3.9977253517785,3.90442116942101,3.94748463820139,35822519.2649339,0.0,1.0
2017-06-29,5.47,5.53,5.43,5.52,28257656,3.9259529038112,3.96901637259158,3.89724392462428,3.96183912779485,39371174.8732259,0.0,1.0
2017-06-30,5.49,5.55,5.475,5.5,21029918,3.94030739340466,3.98337086218504,3.92954152620956,3.94748463820139,29300823.0812776,0.0,1.0
2017-07-03,5.47,5.56,5.46,5.54,12515813,3.9259529038112,3.99054810698177,3.91877565901447,3.97619361738831,17438186.0372139,0.0,1.0
2017-07-05,5.49,5.52,5.45,5.45,36699258,3.94030739340466,3.96183912779485,3.91159841421774,3.91159841421774,51132794.0447586,0.0,1.0
2017-07-06,5.34,5.48,5.33,5.47,37237249,3.83264872145371,3.93313014860793,3.82547147665698,3.9259529038112,51882372.7692367,0.0,1.0
2017-07-07,5.45,5.5,5.41,5.41,26970397,3.91159841421774,3.94748463820139,3.88288943503082,3.88288943503082,37577646.804368,0.0,1.0
2017-07-10,5.59,5.61,5.47,5.49,37529409,4.01207984137196,4.02643433096542,3.9259529038112,3.94030739340466,52289437.051248,0.0,1.0
2017-07-11,5.64,5.7,5.59,5.6,40935864,4.04796606535561,4.09102953413598,4.01207984137196,4.01925708616869,57035624.6155234,0.0,1.0
2017-07-12,5.78,5.8,5.69,5.74,25063323,4.14844749250982,4.16280198210328,4.08385228933925,4.1197385133229,34920535.2608563,0.0,1.0
2017-07-13,5.76,5.8,5.74,5.79,10639888,4.13409300291636,4.16280198210328,4.1197385133229,4.15562473730655,14824474.1559434,0.0,1.0
2017-07-14,5.85,5.87,5.82,5.83,8129895,4.19868820608693,4.21304269568039,4.17715647169674,4.18433371649347,11327320.2046895,0.0,1.0
2017-07-17,5.88,5.9,5.84,5.85,11390731,4.22021994047712,4.23457443007058,4.1915109612902,4.19868820608693,15870617.9357154,0.0,1.0
2017-07-18,5.89,5.905,5.83,5.87,7506125,4.22739718527385,4.23816305246894,4.18433371649347,4.21304269568039,10458226.25894,0.0,1.0
2017-07-19,5.94,5.94,5.87,5.91,9794515,4.2632834092575,4.2632834092575,4.21304269568039,4.24175167486731,13646622.4538736,0.0,1.0
2017-07-20,5.94,5.98,5.91,5.96,16839796,4.2632834092575,4.29199238844442,4.24175167486731,4.27763789885096,23462758.3103656,0.0,1.0
2017-07-21,5.94,5.98,5.92,5.97,12815589,4.2632834092575,4.29199238844442,4.24892891966404,4.28481514364769,17855861.633477,0.0,1.0
2017-07-24,5.92,5.97,5.91,5.97,9173439,4.24892891966404,4.28481514364769,4.24175167486731,4.28481514364769,12781282.0376138,0.0,1.0
2017-07-25,5.92,6.0,5.9,5.96,13061201,4.24892891966404,4.30634687803788,4.23457443007058,4.27763789885096,18198070.9449274,0.0,1.0
2017-07-26,5.94,5.96,5.87,5.88,9716562,4.2632834092575,4.27763789885096,4.21304269568039,4.22021994047712,13538011.1382396,0.0,1.0
2017-07-27,6.03,6.12,5.98,6.01,18887219,4.32787861242807,4.39247381559864,4.29199238844442,4.31352412283461,26315417.0366401,0.0,1.0
2017-07-28,6.05,6.09,5.973,6.0,14726465,4.34223310202153,4.37094208120845,4.28696831708671,4.30634687803788,20518270.4743607,0.0,1.0
2017-07-31,6.08,6.16,6.0638,6.13,19448043,4.36376483641172,4.42118279478555,4.35213769984101,4.39965106039537,27096808.8044889,0.0,1.0
2017-08-01,6.11,6.16,6.08,6.08,11548524,4.38529657080191,4.42118279478555,4.36376483641172,4.36376483641172,16090469.709577,0.0,1.0
2017-08-02,6.19,6.2,6.085,6.09,19304444,4.44271452917574,4.44989177397247,4.36735345881008,4.37094208120845,26896733.4217105,0.0,1.0
2017-08-03,6.15,6.18,6.12,6.17,13485521,4.41400554998883,4.43553728437901,4.39247381559864,4.42836003958228,18789272.7389547,0.0,1.0
2017-08-04,6.12,6.15,6.07,6.13,10742489,4.39247381559864,4.41400554998883,4.35658759161499,4.39965106039537,14967427.3404951,0.0,1.0
2017-08-07,6.15,6.18,6.09,6.11,11336951,4.41400554998883,4.43553728437901,4.37094208120845,4.38529657080191,15795686.6751507,0.0,1.0
2017-08-08,6.16,6.22,6.12,6.15,21108345,4.42118279478555,4.46424626356593,4.39247381559864,4.41400554998883,29410094.8174677,0.0,1.0
2017-08-09,6.12,6.15,6.06,6.07,23677311,4.39247381559864,4.41400554998883,4.34941034681826,4.35658759161499,32989415.3962649,0.0,1.0
2017-08-10,6.05,6.12,6.05,6.07,15543267,4.34223310202153,4.39247381559864,4.34223310202153,4.35658759161499,21656314.4217709,0.0,1.0
2017-08-11,6.12,6.15,6.065,6.1,11601588,4.39247381559864,4.41400554998883,4.35299896921662,4.37811932600518,16164403.3728459,0.0,1.0
2017-08-14,6.12,6.2,6.09,6.11,21934055,4.39247381559864,4.44989177397247,4.37094208120845,4.38529657080191,30560550.2127974,0.0,1.0
2017-08-15,6.19,6.2,6.12,6.13,14092162,4.44271452917574,4.44989177397247,4.39247381559864,4.39965106039537,19634500.980684,0.0,1.0
2017-08-16,6.23,6.26,6.17,6.21,15237319,4.47142350836266,4.49295524275285,4.42836003958228,4.4570690187692,21230039.4253553,0.0,1.0
2017-08-17,6.19,6.24,6.18,6.2,14546685,4.44271452917574,4.47860075315939,4.43553728437901,4.44989177397247,20267784.3824248,0.0,1.0
2017-08-18,6.23,6.25,6.15,6.21,15536565,4.47142350836266,4.48577799795612,4.41400554998883,4.4570690187692,21646976.5766928,0.0,1.0
2017-08-21,6.18,6.27,6.16,6.22,9092410,4.43553728437901,4.50013248754958,4.42118279478555,4.46424626356593,12668384.9548267,0.0,1.0
2017-08-22,6.16,6.28,6.15,6.25,13340301,4.42118279478555,4.50730973234631,4.41400554998883,4.48577799795612,18586938.8293379,0.0,1.0
2017-08-23,6.29,6.3,6.2,6.23,10100856,4.51448697714304,4.52166422193977,4.44989177397247,4.47142350836266,14073445.014168,0.0,1.0
2017-08-24,6.24,6.3,6.23,6.29,12190424,4.47860075315939,4.52166422193977,4.47142350836266,4.51448697714304,16984824.0449516,0.0,1.0
2017-08-25,6.25,6.2962,6.22,6.25,9814127,4.48577799795612,4.51893686891701,4.46424626356593,4.48577799795612,13673947.7027057,0.0,1.0
2017-08-28,6.23,6.26,6.21,6.26,8938733,4.47142350836266,4.49295524275285,4.4570690187692,4.49295524275285,12454267.9721232,0.0,1.0
2017-08-29,6.23,6.26,6.19,6.19,9653585,4.47142350836266,4.49295524275285,4.44271452917574,4.44271452917574,13450265.7682771,0.0,1.0
2017-08-30,6.24,6.26,6.18,6.24,16365392,4.47860075315939,4.49295524275285,4.43553728437901,4.47860075315939,22801774.8641605,0.0,1.0
2017-08-31,6.26,6.29,6.255,6.29,9529846,4.49295524275285,4.51448697714304,4.48936662035449,4.51448697714304,13277861.1708244,0.0,1.0
2017-09-01,6.24,6.34,6.24,6.32,14749914,4.47860075315939,4.55037320112669,4.47860075315939,4.53601871153323,20550941.7857958,0.0,1.0
2017-09-05,6.29,6.34,6.255,6.31,23723568,4.51448697714304,4.55037320112669,4.48936662035449,4.5288414667365,33053864.9187628,0.0,1.0
2017-09-06,6.45,6.47,6.34,6.34,15062744,4.62932289389072,4.64367738348418,4.55037320112669,4.55037320112669,20986805.4199059,0.0,1.0
2017-09-07,6.46,6.48,6.43,6.44,9880735,4.63650013868745,4.65085462828091,4.61496840429726,4.62214564909399,13766752.1170547,0.0,1.0
2017-09-08,6.43,6.475,6.38,6.46,16151609,4.61496840429726,4.64726600588254,4.57908218031361,4.63650013868745,22503912.6537237,0.0,1.0
2017-09-11,6.48,6.57,6.465,6.49,14027365,4.65085462828091,4.71544983145148,4.64008876108581,4.65803187307764,19544219.8187128,0.0,1.0
2017-09-12,6.68,6.75,6.56,6.58,32746966,4.7943995242155,4.84464023779261,4.70827258665475,4.72262707624821,45626095.9845214,0.0,1.0
2017-09-13,6.69,6.75,6.63,6.67,20474861,4.80157676901223,4.84464023779261,4.75851330023186,4.78722227941877,28527466.4301949,0.0,1.0
2017-09-14,6.74,6.79,6.64,6.66,15329746,4.83746299299588,4.87334921697953,4.76569054502858,4.78004503462204,21358817.25392,0.0,1.0
2017-09-15,6.81,6.82,6.7,6.73,27233867,4.88770370657299,4.89488095136972,4.80875401380896,4.83028574819915,37944737.5299345,0.0,1.0
2017-09-18,6.7,6.81,6.695,6.8,18363898,4.80875401380896,4.88770370657299,4.8051653914106,4.88052646177626,25586277.910386,0.0,1.0
2017-09-19,6.77,6.805,6.7307,6.75,19737448,4.85899472738607,4.88411508417463,4.83078815533492,4.84464023779261,27500034.5661793,0.0,1.0
2017-09-20,6.82,6.82,6.71,6.78,19948487,4.89488095136972,4.89488095136972,4.81593125860569,4.8661719721828,27794073.5825107,0.0,1.0
2017-09-21,6.74,6.86,6.72,6.85,19374941,4.83746299299588,4.92358993055664,4.82310850340242,4.91641268575991,26994956.3498627,0.0,1.0
2017-09-22,6.85,6.86,6.765,6.79,12116392,4.91641268575991,4.92358993055664,4.85540610498771,4.87334921697953,16881675.8284748,0.0,1.0
2017-09-25,6.75,6.81,6.72,6.8,20550173,4.84464023779261,4.88770370657299,4.82310850340242,4.88052646177626,28632398.0608316,0.0,1.0
2017-09-26,6.64,6.76,6.61,6.75,33632954,4.76569054502858,4.85181748258934,4.7441588106384,4.84464023779261,46860536.2538622,0.0,1.0
2017-09-27,6.59,6.62,6.49,6.59,18954747,4.72980432104494,4.75133605543513,4.65803187307764,4.72980432104494,26409503.2799166,0.0,1.0
2017-09-28,6.56,6.61,6.54,6.57,13502479,4.70827258665475,4.7441588106384,4.69391809706129,4.71544983145148,18812900.1899896,0.0,1.0
2017-09-29,6.59,6.65,6.55,6.64,32054456,4.72980432104494,4.77286778982532,4.70109534185802,4.76569054502858,44661227.1252126,0.0,1.0
2017-10-02,6.51,6.54,6.445,6.51,33704349,4.6723863626711,4.69391809706129,4.62573427149235,4.6723863626711,46960010.3585109,0.0,1.0
2017-10-03,6.76,6.78,6.53,6.53,23419106,4.85181748258934,4.8661719721828,4.68674085226456,4.68674085226456,32629660.3547235,0.0,1.0
2017-10-04,6.68,6.8093,6.68,6.78,17444833,4.7943995242155,4.88720129943722,4.7943995242155,4.8661719721828,24305751.7112256,0.0,1.0
2017-10-05,6.68,6.82,6.68,6.77,21065952,4.7943995242155,4.89488095136972,4.7943995242155,4.85899472738607,29351028.9764652,0.0,1.0
2017-10-06,6.61,6.63,6.56,6.62,15738043,4.7441588106384,4.75851330023186,4.70827258665475,4.75133605543513,21927694.3252246,0.0,1.0
2017-10-09,6.57,6.61,6.57,6.57,5210131,4.71544983145148,4.7441588106384,4.71544983145148,4.71544983145148,7259235.4692624,0.0,1.0
2017-10-10,6.74,6.83,6.66,6.7,46174323,4.83746299299588,4.90205819616645,4.78004503462204,4.80875401380896,64334329.2694136,0.0,1.0
2017-10-11,6.79,6.81,6.72,6.8,26318033,4.87334921697953,4.88770370657299,4.82310850340242,4.88052646177626,36668713.0582357,0.0,1.0
2017-10-12,6.79,6.815,6.74,6.74,13990872,4.87334921697953,4.89129232897136,4.83746299299588,4.83746299299588,19493374.4023539,0.0,1.0
2017-10-13,6.98,7.03,6.94,7.01,36074133,5.0097168681174,5.04560309210105,4.98100788893048,5.03124860250759,50261812.1879257,0.0,1.0
2017-10-16,6.84,6.94,6.81,6.89,18151356,4.90923544096318,4.98100788893048,4.88770370657299,4.94512166494683,25290144.7757089,0.0,1.0
2017-10-17,6.83,6.84,6.76,6.82,10489588,4.90205819616645,4.90923544096318,4.85181748258934,4.89488095136972,14615062.3213791,0.0,1.0
2017-10-18,6.82,6.84,6.79,6.81,11275088,4.89488095136972,4.90923544096318,4.87334921697953,4.88770370657299,15709493.4328244,0.0,1.0
2017-10-19,6.82,6.84,6.72,6.75,11177383,4.89488095136972,4.90923544096318,4.82310850340242,4.84464023779261,15573361.8074345,0.0,1.0
2017-10-20,6.71,6.82,6.67,6.82,27455644,4.81593125860569,4.89488095136972,4.78722227941877,4.89488095136972,38253737.7191172,0.0,1.0
2017-10-23,6.52,6.675,6.49,6.67,28834631,4.67956360746783,4.79081090181714,4.65803187307764,4.78722227941877,40175069.7052134,0.0,1.0
2017-10-24,6.53,6.55,6.49,6.54,17329137,4.68674085226456,4.70109534185802,4.65803187307764,4.69391809706129,24144553.363842,0.0,1.0
2017-10-25,6.4762,6.54,6.35,6.53,22255854,4.64812727525815,4.69391809706129,4.55755044592342,4.68674085226456,31008910.285658,0.0,1.0
2017-10-26,6.32,6.48,6.32,6.41,15849520,4.53601871153323,4.65085462828091,4.53601871153323,4.6006139147038,22083014.3723419,0.0,1.0
2017-10-27,6.39,6.48,6.37,6.41,21930892,4.58625942511034,4.65085462828091,4.57190493551688,4.6006139147038,30556143.2292131,0.0,1.0
2017-10-30,6.35,6.38,6.31,6.35,26963726,4.55755044592342,4.57908218031361,4.5288414667365,4.55755044592342,37568352.1513515,0.0,1.0
2017-10-31,6.33,6.4293,6.29,6.33,22224612,4.54319595632996,4.61446599716149,4.51448697714304,4.54319595632996,30965381.0472318,0.0,1.0
2017-11-01,6.29,6.45,6.29,6.38,20600589,4.51448697714304,4.62932289389072,4.51448697714304,4.57908218031361,28702642.2860571,0.0,1.0
2017-11-02,6.28,6.32,6.21,6.31,20816131,4.50730973234631,4.53601871153323,4.4570690187692,4.5288414667365,29002955.2976716,0.0,1.0
2017-11-03,6.17,6.32,6.12,6.3,43746524,4.42836003958228,4.53601871153323,4.39247381559864,4.52166422193977,60951695.5864909,0.0,1.0
2017-11-06,6.24,6.29,6.175,6.22,25072725,4.47860075315939,4.51448697714304,4.43194866198065,4.46424626356593,34933634.9951781,0.0,1.0
2017-11-07,6.12,6.23,6.07,6.23,30408922,4.39247381559864,4.47142350836266,4.35658759161499,4.47142350836266,42368517.2531043,0.0,1.0
2017-11-08,6.18,6.22,6.05,6.2,53627828,4.43553728437901,4.46424626356593,4.34223310202153,4.44989177397247,74719240.4868715,0.0,1.0
2017-11-09,6.17,6.19,6.0936,6.12,15023783,4.42836003958228,4.44271452917574,4.37352588933527,4.39247381559864,20932521.3581197,0.0,1.0
2017-11-10,6.12,6.15,6.07,6.11,20086729,4.39247381559864,4.41400554998883,4.35658759161499,4.38529657080191,27986685.0983712,0.0,1.0
2017-11-13,6.12,6.145,6.03,6.06,14779030,4.39247381559864,4.41041692759046,4.32787861242807,4.34941034681826,20591508.8847657,0.0,1.0
2017-11-14,6.06,6.145,6.05,6.13,13492087,4.34941034681826,4.41041692759046,4.34223310202153,4.39965106039537,18798421.0962784,0.0,1.0
2017-11-15,6.05,6.08,6.0192,6.05,8667893,4.34223310202153,4.36376483641172,4.3201271880476,4.34223310202153,12076908.6822138,0.0,1.0
2017-11-16,6.17,6.24,6.115,6.17,15915656,4.42836003958228,4.47860075315939,4.38888519320027,4.42836003958228,22175161.1527194,0.0,1.0
2017-11-17,6.24,6.28,6.15,6.2,17121282,4.47860075315939,4.50730973234631,4.41400554998883,4.44989177397247,23854950.5902335,0.0,1.0
2017-11-20,6.27,6.28,6.18,6.22,8360183,4.50013248754958,4.50730973234631,4.43553728437901,4.46424626356593,11648178.7047436,0.0,1.0
2017-11-21,6.35,6.39,6.29,6.29,38503012,4.55755044592342,4.58625942511034,4.51448697714304,4.51448697714304,53645950.6265459,0.0,1.0
2017-11-22,6.4,6.42,6.35,6.37,13423248,4.59343666990707,4.60779115950053,4.55755044592342,4.57190493551688,18702508.2467803,0.0,1.0
2017-11-24,6.38,6.39,6.33,6.34,6148334,4.57908218031361,4.58625942511034,4.54319595632996,4.55037320112669,8566426.49669884,0.0,1.0
2017-11-27,6.36,6.4,6.3,6.32,12029128,4.56472769072015,4.59343666990707,4.52166422193977,4.53601871153323,16760091.5681194,0.0,1.0
2017-11-28,6.43,6.49,6.37,6.38,24501830,4.61496840429726,4.65803187307764,4.57190493551688,4.57908218031361,34138211.3804505,0.0,1.0
2017-11-29,6.3,6.41,6.27,6.39,14912317,4.52166422193977,4.6006139147038,4.50013248754958,4.58625942511034,20777216.6372179,0.0,1.0
2017-11-30,6.19,6.31,6.15,6.28,21462480,4.44271452917574,4.5288414667365,4.41400554998883,4.50730973234631,29903508.3905443,0.0,1.0
2017-12-01,6.22,6.265,6.185,6.21,14311074,4.46424626356593,4.49654386515122,4.43912590677738,4.4570690187692,19939509.3873914,0.0,1.0
2017-12-04,6.28,6.34,6.23,6.25,10245171,4.50730973234631,4.55037320112669,4.47142350836266,4.48577799795612,14274517.9942421,0.0,1.0
2017-12-05,6.3,6.43,6.275,6.4,22461104,4.52166422193977,4.61496840429726,4.50372110994795,4.59343666990707,31294883.5327925,0.0,1.0
2017-12-06,6.34,6.38,6.25,6.33,13259057,4.55037320112669,4.57908218031361,4.48577799795612,4.54319595632996,18473742.1887035,0.0,1.0
2017-12-07,6.21,6.2893,6.11,6.12,17989505,4.4570690187692,4.51398457000727,4.38529657080191,4.39247381559864,25064639.0216433,0.0,1.0
2017-12-08,6.35,6.35,6.27,6.3,16883611,4.55755044592342,4.55755044592342,4.50013248754958,4.52166422193977,23523805.4130364,0.0,1.0
2017-12-11,6.34,6.38,6.33,6.33,10404420,4.55037320112669,4.57908218031361,4.54319595632996,4.54319595632996,14496398.4017107,0.0,1.0
2017-12-12,6.47,6.52,6.27,6.29,28909372,4.64367738348418,4.67956360746783,4.50013248754958,4.51448697714304,40279205.7659397,0.0,1.0
2017-12-13,6.31,6.5,6.26,6.47,18480039,4.5288414667365,4.66520911787437,4.49295524275285,4.64367738348418,25748096.2728485,0.0,1.0
2017-12-14,6.22,6.28,6.2,6.25,7837994,4.46424626356593,4.50730973234631,4.44989177397247,4.48577799795612,10920616.7853872,0.0,1.0
2017-12-15,6.23,6.29,6.22,6.26,11805218,4.47142350836266,4.51448697714304,4.46424626356593,4.49295524275285,16448119.4864342,0.0,1.0
2017-12-18,6.31,6.36,6.28,6.29,8167924,4.5288414667365,4.56472769072015,4.50730973234631,4.51448697714304,11380305.7180404,0.0,1.0
2017-12-19,6.2,6.24,6.15,6.21,7706757,4.51690786181298,4.54604920285693,4.48048118550804,4.52419319707397,10578452.0875353,0.093373,1.0
2017-12-20,6.24,6.26,6.19,6.2,9844544,4.54604920285693,4.56061987337891,4.50962252655199,4.51690786181298,13512822.1932562,0.0,1.0
2017-12-21,6.26,6.33,6.2,6.21,11363694,4.56061987337891,4.61161722020583,4.51690786181298,4.52419319707397,15598038.5156055,0.0,1.0
2017-12-22,6.27,6.31,6.23,6.23,9291192,4.5679052086399,4.59704654968385,4.53876386759594,4.53876386759594,12753279.9344901,0.0,1.0
2017-12-26,6.35,6.39,6.25,6.31,8813741,4.62618789072781,4.65532923177176,4.55333453811792,4.59704654968385,12097920.9387872,0.0,1.0
2017-12-27,6.37,6.45,6.36,6.41,11149947,4.64075856124979,4.6990412433377,4.6334732259888,4.66989990229374,15304645.0171009,0.0,1.0
2017-12-28,6.42,6.44,6.34,6.44,9815029,4.67718523755473,4.69175590807671,4.61890255546682,4.69175590807671,13472309.3013403,0.0,1.0
2017-12-29,6.46,6.57,6.43,6.43,23205789,4.70632657859868,4.78646526646956,4.68447057281572,4.68447057281572,31852740.0163199,0.0,1.0
2018-01-02,6.61,6.63,6.53,6.54,16191827,4.81560660751351,4.83017727803549,4.75732392542561,4.76460926068659,22225232.4978146,0.0,1.0
2018-01-03,6.65,6.74,6.62,6.67,13987825,4.84474794855747,4.91031596590637,4.8228919427745,4.85931861907945,19199974.3304905,0.0,1.0
2018-01-04,6.64,6.72,6.59,6.68,10704029,4.83746261329648,4.89574529538439,4.80103593699154,4.86660395434043,14692568.8613366,0.0,1.0
2018-01-05,6.67,6.69,6.59,6.63,14237790,4.85931861907945,4.87388928960142,4.80103593699154,4.83017727803549,19543081.3956362,0.0,1.0
2018-01-08,6.62,6.66,6.59,6.63,10900040,4.8228919427745,4.85203328381846,4.80103593699154,4.83017727803549,14961617.5639401,0.0,1.0
2018-01-09,6.58,6.64,6.57,6.6,8451127,4.79375060173055,4.83746261329648,4.78646526646956,4.80832127225252,11600189.5551106,0.0,1.0
2018-01-10,6.61,6.66,6.56,6.61,8253275,4.81560660751351,4.85203328381846,4.77917993120857,4.81560660751351,11328613.8583003,0.0,1.0
2018-01-11,6.77,6.77,6.62,6.63,11530752,4.93217197168933,4.93217197168933,4.8228919427745,4.83017727803549,15827345.7389732,0.0,1.0
2018-01-12,6.67,6.79,6.64,6.7,25879391,4.85931861907945,4.94674264221131,4.83746261329648,4.88117462486241,35522580.7363709,0.0,1.0
2018-01-16,6.75,6.78,6.69,6.71,15720191,4.91760130116736,4.93945730695032,4.87388928960142,4.8884599601234,21577855.2898973,0.0,1.0
2018-01-17,6.78,6.81,6.73,6.76,14457382,4.93945730695032,4.96131331273329,4.90303063064538,4.92488663642834,19844497.8605391,0.0,1.0
2018-01-18,6.76,6.84,6.75,6.81,15194843,4.92488663642834,4.98316931851625,4.91760130116736,4.96131331273329,20856751.8935813,0.0,1.0
2018-01-19,6.86,6.87,6.76,6.78,14321645,4.99773998903823,5.00502532429922,4.92488663642834,4.93945730695032,19658182.4815794,0.0,1.0
2018-01-22,6.8,6.82,6.76,6.81,12528886,4.9540279774723,4.96859864799428,4.92488663642834,4.96131331273329,17197404.856698,0.0,1.0
2018-01-23,6.71,6.77,6.65,6.71,16051930,4.8884599601234,4.93217197168933,4.84474794855747,4.8884599601234,22033207.0178767,0.0,1.0
2018-01-24,6.87,6.9,6.73,6.83,33979676,5.00502532429922,5.02688133008219,4.90303063064538,4.97588398325527,46641197.3954768,0.0,1.0
2018-01-25,6.82,7.0,6.82,6.9,21436899,4.96859864799428,5.09973468269207,4.96859864799428,5.02688133008219,29424725.4684211,0.0,1.0
2018-01-26,6.9,6.94,6.84,6.85,24822183,5.02688133008219,5.05602267112614,4.98316931851625,4.99045465377724,34071435.4395153,0.0,1.0
2018-01-29,6.82,6.88,6.79,6.84,15060438,4.96859864799428,5.01231065956021,4.94674264221131,4.98316931851625,20672264.8450309,0.0,1.0
2018-01-30,6.84,6.87,6.8,6.84,13055421,4.98316931851625,5.00502532429922,4.9540279774723,4.98316931851625,17920137.5534615,0.0,1.0
2018-01-31,6.87,6.96,6.83,6.92,21163354,5.00502532429922,5.07059334164812,4.97588398325527,5.04145200060416,29049252.0135964,0.0,1.0
2018-02-01,6.95,7.04,6.91,6.95,29936696,5.07899479027109,5.14476594582856,5.04976316557888,5.07899479027109,40964806.185378,0.021532,1.0
2018-02-02,6.75,6.83,6.69,6.79,18417858,4.93283666681005,4.99129991619447,4.88898922977174,4.96206829150226,25202647.0563022,0.0,1.0
2018-02-05,6.58,6.76,6.54,6.71,22245215,4.80860226186817,4.9401445729831,4.77937063717596,4.90360504211784,30439929.6778463,0.0,1.0
2018-02-06,6.66,6.7,6.52,6.54,28703407,4.86706551125258,4.89629713594479,4.76475482482986,4.77937063717596,39277196.9430102,0.0,1.0
2018-02-07,6.54,6.75,6.54,6.63,24157019,4.77937063717596,4.93283666681005,4.77937063717596,4.84514179273343,33056005.9584229,0.0,1.0
2018-02-08,6.46,6.64,6.45,6.62,26400452,4.72090738779155,4.85244969890648,4.71359948161849,4.83783388656038,36125877.0636003,0.0,1.0
2018-02-09,6.54,6.59,6.36,6.56,25849490,4.77937063717596,4.81591016804122,4.64782832606103,4.79398644952206,35371951.1278355,0.0,1.0
2018-02-12,6.68,6.72,6.56,6.58,17760807,4.88168132359869,4.91091294829089,4.79398644952206,4.80860226186817,24303550.9480039,0.0,1.0
2018-02-13,6.67,6.7,6.63,6.65,12747582,4.87437341742564,4.89629713594479,4.84514179273343,4.85975760507953,17443549.079772,0.0,1.0
2018-02-14,6.87,6.9,6.58,6.62,17656557,5.02053154088667,5.04245525940583,4.80860226186817,4.83783388656038,24160897.2281404,0.0,1.0
2018-02-15,6.88,6.9,6.82,6.85,15283710,5.02783944705973,5.04245525940583,4.98399201002141,5.00591572854057,20913938.4634672,0.0,1.0
2018-02-16,6.9,6.96,6.77,6.77,17444591,5.04245525940583,5.08630269644414,4.94745247915615,4.94745247915615,23870846.9798467,0.0,1.0
2018-02-20,6.9,6.94,6.8,6.8,17134582,5.04245525940583,5.07168688409804,4.96937619767531,4.96937619767531,23446636.5525931,0.0,1.0
2018-02-21,6.81,6.96,6.78,6.95,32422134,4.97668410384836,5.08630269644414,4.95476038532921,5.07899479027109,44365832.3358849,0.0,1.0
2018-02-22,6.82,6.88,6.78,6.84,18530234,4.98399201002141,5.02783944705973,4.95476038532921,4.99860782236752,25356420.2402197,0.0,1.0
2018-02-23,6.72,6.89,6.7,6.86,22718881,4.91091294829089,5.03514735323278,4.89629713594479,5.01322363471362,31088085.2353803,0.0,1.0
2018-02-26,6.82,6.83,6.67,6.69,12707466,4.98399201002141,4.99129991619447,4.87437341742564,4.88898922977174,17388655.1073399,0.0,1.0
2018-02-27,6.78,6.84,6.73,6.82,11054448,4.95476038532921,4.99860782236752,4.91822085446395,4.98399201002141,15126696.6737525,0.0,1.0
2018-02-28,6.75,6.87,6.75,6.78,22336811,4.93283666681005,5.02053154088667,4.93283666681005,4.95476038532921,30565267.9044615,0.0,1.0
2018-03-01,6.81,6.92,6.72,6.87,19621292,4.97668410384836,5.05707107175193,4.91091294829089,5.02053154088667,26849403.2837394,0.0,1.0
2018-03-02,6.88,6.9,6.68,6.73,16315017,5.02783944705973,5.04245525940583,4.88168132359869,4.91822085446395,22325159.3735043,0.0,1.0
2018-03-05,6.88,6.97,6.83,6.87,24869766,5.02783944705973,5.09361060261719,4.99129991619447,5.02053154088667,34031315.415225,0.0,1.0
2018-03-06,7.07,7.09,6.92,6.94,31283677,5.16668966434771,5.18130547669382,5.05707107175193,5.07168688409804,42807989.4010672,0.0,1.0
2018-03-07,7.06,7.1,6.95,7.03,34211115,5.15938175817466,5.18861338286687,5.07899479027109,5.13745803965551,46813839.9561755,0.0,1.0
2018-03-08,7.1,7.16,7.02,7.07,31290378,5.18861338286687,5.23246081990518,5.13015013348245,5.16668966434771,42817158.9221876,0.0,1.0
2018-03-09,7.14,7.22,7.12,7.16,15375760,5.21784500755908,5.27630825694349,5.20322919521297,5.23246081990518,21039897.935059,0.0,1.0
2018-03-12,7.3,7.35,7.16,7.18,29105659,5.33477150632791,5.37131103719317,5.23246081990518,5.24707663225128,39827630.9393897,0.0,1.0
2018-03-13,7.28,7.4,7.24,7.32,24462660,5.3201556939818,5.40785056805843,5.2909240692896,5.34938731867401,33474239.2974429,0.0,1.0
2018-03-14,7.39,7.43,7.31,7.35,20061188,5.40054266188537,5.42977428657758,5.34207941250096,5.37131103719317,27451348.6147046,0.0,1.0
2018-03-15,7.2,7.34,7.18,7.3,23206308,5.26169244459739,5.36400313102011,5.24707663225128,5.33477150632791,31755071.0839362,0.0,1.0
2018-03-16,7.13,7.23,7.13,7.22,14089068,5.21053710138602,5.28361616311654,5.21053710138602,5.27630825694349,19279213.0418338,0.0,1.0
2018-03-19,7.17,7.19,7.06,7.07,14332879,5.23976872607823,5.25438453842434,5.15938175817466,5.16668966434771,19612839.3832598,0.0,1.0
2018-03-20,7.09,7.19,7.09,7.17,12882283,5.18130547669382,5.25438453842434,5.18130547669382,5.23976872607823,17627871.3696458,0.0,1.0
2018-03-21,7.26,7.31,7.1,7.14,24703396,5.3055398816357,5.34207941250096,5.18861338286687,5.21784500755908,33803657.8672758,0.0,1.0
2018-03-22,7.18,7.25,7.12,7.19,11190332,5.24707663225128,5.29823197546265,5.20322919521297,5.25438453842434,15312637.7583563,0.0,1.0
2018-03-23,7.15,7.26,7.14,7.18,14800943,5.22515291373213,5.3055398816357,5.21784500755908,5.24707663225128,20253329.2703987,0.0,1.0
2018-03-26,7.2,7.27,7.1,7.24,21578996,5.26169244459739,5.31284778780875,5.18861338286687,5.2909240692896,29528288.2524861,0.0,1.0
2018-03-27,7.08,7.2,7.07,7.14,15103747,5.17399757052076,5.26169244459739,5.16668966434771,5.21784500755908,20667680.512505,0.0,1.0
2018-03-28,7.11,7.13,7.03,7.1,21590618,5.19592128903992,5.21053710138602,5.13745803965551,5.18861338286687,29544191.5765365,0.0,1.0
2018-03-29,7.27,7.29,7.15,7.16,15230003,5.31284778780875,5.32746360015485,5.22515291373213,5.23246081990518,20840446.8247841,0.0,1.0
2018-04-02,7.11,7.27,7.1,7.2,11418907,5.19592128903992,5.31284778780875,5.18861338286687,5.26169244459739,15625415.4467766,0.0,1.0
2018-04-03,7.18,7.23,7.11,7.19,19131612,5.24707663225128,5.28361616311654,5.19592128903992,5.25438453842434,26179334.4727773,0.0,1.0
2018-04-04,7.21,7.24,7.06,7.09,16229294,5.26900035077044,5.2909240692896,5.15938175817466,5.18130547669382,22207857.6485367,0.0,1.0
2018-04-05,7.16,7.35,7.15,7.32,20016534,5.23246081990518,5.37131103719317,5.22515291373213,5.34938731867401,27390244.9292677,0.0,1.0
2018-04-06,6.86,6.99,6.75,6.95,43694005,5.01322363471362,5.1082264149633,4.93283666681005,5.07899479027109,59790046.5130801,0.0,1.0
2018-04-09,6.79,6.87,6.76,6.83,33428713,4.96206829150226,5.02053154088667,4.9401445729831,4.99129991619447,45743215.9204084,0.0,1.0
2018-04-10,6.94,6.96,6.77,6.8,32382053,5.07168688409804,5.08630269644414,4.94745247915615,4.96937619767531,44310986.256788,0.0,1.0
2018-04-11,7.0,7.07,6.93,6.94,22238250,5.11553432113635,5.16668966434771,5.06437897792499,5.07168688409804,30430398.9041404,0.0,1.0
2018-04-12,6.77,7.0,6.76,6.97,28653033,4.94745247915615,5.11553432113635,4.9401445729831,5.09361060261719,39208266.1182197,0.0,1.0
2018-04-13,6.75,6.83,6.69,6.81,16657324,4.93283666681005,4.99129991619447,4.88898922977174,4.97668410384836,22793565.770486,0.0,1.0
2018-04-16,6.67,6.8,6.64,6.78,24099581,4.87437341742564,4.96937619767531,4.85244969890648,4.95476038532921,32977408.8902068,0.0,1.0
2018-04-17,6.76,6.79,6.64,6.71,29688878,4.9401445729831,4.96206829150226,4.85244969890648,4.90360504211784,40625696.7412615,0.0,1.0
2018-04-18,6.88,6.93,6.78,6.78,28668706,5.02783944705973,5.06437897792499,4.95476038532921,4.95476038532921,39229712.7537249,0.0,1.0
2018-04-19,6.89,6.89,6.77,6.8,24137090,5.03514735323278,5.03514735323278,4.94745247915615,4.96937619767531,33028735.4933566,0.0,1.0
2018-04-20,6.81,6.84,6.76,6.81,18565306,4.97668410384836,4.99860782236752,4.9401445729831,4.97668410384836,25404412.0988581,0.0,1.0
2018-04-23,6.75,6.79,6.69,6.76,10947634,4.93283666681005,4.96206829150226,4.88898922977174,4.9401445729831,14980534.4249898,0.0,1.0
2018-04-24,6.69,6.8,6.66,6.73,15131543,4.88898922977174,4.96937619767531,4.86706551125258,4.91822085446395,20705716.0309446,0.0,1.0
2018-04-25,6.61,6.63,6.54,6.61,17835129,4.83052598038732,4.84514179273343,4.77937063717596,4.83052598038732,24405251.7611234,0.0,1.0
2018-04-26,6.66,6.7,6.6,6.6,13219363,4.86706551125258,4.89629713594479,4.82321807421427,4.82321807421427,18089125.2391098,0.0,1.0
2018-04-27,6.7,6.75,6.66,6.74,13721726,4.89629713594479,4.93283666681005,4.86706551125258,4.925528760637,18776549.2263696,0.0,1.0
2018-04-30,6.62,6.72,6.61,6.67,11801456,4.83783388656038,4.91091294829089,4.83052598038732,4.87437341742564,16148888.2321972,0.0,1.0
2018-05-01,6.57,6.69,6.5,6.6,7910281,4.80129435569512,4.88898922977174,4.75013901248375,4.82321807421427,10824278.2716195,0.0,1.0
2018-05-02,6.35,6.53,6.31,6.52,28087016,4.64052041988797,4.77206273100291,4.61128879519577,4.76475482482986,38433739.2064112,0.0,1.0
2018-05-03,6.34,6.42,6.32,6.37,16084100,4.63321251371492,4.69167576309934,4.61859670136882,4.65513623223408,22009176.9367681,0.0,1.0
2018-05-04,6.33,6.42,6.29,6.31,21894252,4.62590460754187,4.69167576309934,4.59667298284966,4.61128879519577,29959678.5748777,0.0,1.0
2018-05-07,6.26,6.37,6.22,6.32,15160917,4.57474926433051,4.65513623223408,4.5455176396383,4.61859670136882,20745910.8546114,0.0,1.0
2018-05-08,6.26,6.35,6.22,6.29,29036287,4.57474926433051,4.64052041988797,4.5455176396383,4.59667298284966,39732703.6122494,0.0,1.0
2018-05-09,6.04,6.17,6.02,6.13,51041716,4.41397532852336,4.50897810877304,4.39935951617726,4.47974648408083,69844514.6822185,0.0,1.0
2018-05-10,6.1,6.15,6.05,6.13,31477159,4.45782276556168,4.49436229642694,4.42128323469642,4.47974648408083,43072746.4948479,0.0,1.0
2018-05-11,6.02,6.1,5.99,6.06,13597709,4.39935951617726,4.45782276556168,4.3774357976581,4.42859114086947,18606846.7191627,0.0,1.0
2018-05-14,5.95,6.07,5.94,6.07,18360049,4.3482041729659,4.43589904704252,4.34089626679284,4.43589904704252,25123542.318733,0.0,1.0
2018-05-15,5.82,5.85,5.76,5.84,17556297,4.25320139271622,4.27512511123538,4.20935395567791,4.26781720506233,24023703.3484902,0.0,1.0
2018-05-16,5.8,5.88,5.75,5.82,23807515,4.23858558037012,4.29704882975453,4.20204604950486,4.25320139271622,32577751.3233418,0.0,1.0
2018-05-17,5.66,5.77,5.64,5.77,27218017,4.13627489394739,4.21666186185096,4.12165908160129,4.21666186185096,37244617.4806774,0.0,1.0
2018-05-18,5.51,5.56,5.38,5.55,77447487,4.02665630135161,4.06319583221687,3.93165352110194,4.05588792604382,105977670.164389,0.0,1.0
2018-05-21,5.46,5.57,5.41,5.57,28954030,3.99011677048635,4.07050373838992,3.95357723962109,4.07050373838992,39620144.6958483,0.0,1.0
2018-05-22,5.52,5.57,5.45,5.49,28847917,4.03396420752466,4.07050373838992,3.9828088643133,4.01204048900551,39474941.6821707,0.0,1.0
2018-05-23,5.51,5.54,5.47,5.5,23445865,4.02665630135161,4.04858001987077,3.9974246766594,4.01934839517856,32082876.3325632,0.0,1.0
2018-05-24,5.55,5.56,5.43,5.49,19389211,4.05588792604382,4.06319583221687,3.9681930519672,4.01204048900551,26531828.0515124,0.0,1.0
2018-05-25,5.45,5.53,5.41,5.52,17542757,3.9828088643133,4.04127211369772,3.95357723962109,4.03396420752466,24005175.4696705,0.0,1.0
2018-05-29,5.2,5.33,5.16,5.28,28892564,3.800111209987,3.89511399023668,3.77087958529479,3.85857445937142,39536035.7889405,0.0,1.0
2018-05-30,5.26,5.32,5.18,5.21,29155897,3.84395864702531,3.88780608406363,3.7854953976409,3.80741911616005,39896375.6643634,0.0,1.0
2018-05-31,5.26,5.3,5.22,5.27,11267611,3.84395864702531,3.87319027171752,3.81472702233311,3.85126655319837,15418384.8741102,0.0,1.0
2018-06-01,5.27,5.35,5.24,5.32,23776345,3.85126655319837,3.90972980258278,3.82934283467921,3.88780608406363,32535098.8873883,0.0,1.0
2018-06-04,5.34,5.4,5.31,5.38,19277402,3.90242189640973,3.94626933344804,3.88049817789057,3.93165352110194,26378830.7396253,0.0,1.0
2018-06-05,5.17,5.32,5.16,5.3,31645925,3.77818749146785,3.88780608406363,3.77087958529479,3.87319027171752,43303682.6836872,0.0,1.0
2018-06-06,5.07,5.17,5.05,5.13,23697567,3.70510842973733,3.77818749146785,3.69049261739122,3.74895586677564,32427300.5685066,0.0,1.0
2018-06-07,4.85,5.05,4.8,4.98,98048807,3.54433449393018,3.69049261739122,3.50779496306492,3.63933727417986,134168125.148565,0.0,1.0
2018-06-08,5.09,5.12,4.95,5.0,33902991,3.71972424208343,3.74164796060259,3.6174135556607,3.65395308652596,46392208.927118,0.0,1.0
2018-06-11,5.08,5.19,5.04,5.11,24479089,3.71241633591038,3.79280330381395,3.68318471121817,3.73434005442954,33496720.4289885,0.0,1.0
2018-06-12,5.05,5.14,5.04,5.07,23436475,3.69049261739122,3.75626377294869,3.68318471121817,3.70510842973733,32070027.2349179,0.0,1.0
2018-06-13,5.0,5.12,4.96,5.08,31093252,3.65395308652596,3.74164796060259,3.62472146183376,3.71241633591038,42547415.4480214,0.0,1.0
2018-06-14,5.01,5.17,4.99,5.05,50484304,3.66126099269902,3.77818749146785,3.64664518035291,3.69049261739122,69081762.6889655,0.0,1.0
2018-06-15,4.98,5.02,4.91,5.0,43548028,3.63933727417986,3.66856889887207,3.5881819309685,3.65395308652596,59590294.3589839,0.0,1.0
2018-06-18,4.99,5.0,4.84,4.89,36763173,3.67890227820076,3.68627482785648,3.56831403336507,3.60517678164363,49864937.7987064,0.04414,1.0
2018-06-19,5.0,5.08,4.89,4.9,38096655,3.68627482785648,3.74525522510218,3.60517678164363,3.61254933129935,51673649.9298842,0.0,1.0
2018-06-20,4.89,5.05,4.89,5.05,25977661,3.60517678164363,3.72313757613504,3.60517678164363,3.72313757613504,35235654.167307,0.0,1.0
2018-06-21,4.82,4.93,4.81,4.89,23483748,3.55356893405364,3.63466698026649,3.54619638439793,3.60517678164363,31852953.3155502,0.0,1.0
2018-06-22,4.81,4.93,4.79,4.89,21078797,3.54619638439793,3.63466698026649,3.5314512850865,3.60517678164363,28590918.9959353,0.0,1.0
2018-06-25,4.84,4.88,4.81,4.88,24596671,3.56831403336507,3.59780423198792,3.54619638439793,3.59780423198792,33362502.9991357,0.0,1.0
2018-06-26,4.75,4.85,4.72,4.84,31433798,3.50196108646365,3.57568658302078,3.47984343749651,3.56831403336507,42636264.8851637,0.0,1.0
2018-06-27,4.63,4.77,4.61,4.7,55988525,3.4134904905951,3.51670618577508,3.39874539128367,3.46509833818509,75941875.7615484,0.0,1.0
2018-06-28,4.69,4.74,4.65,4.67,31576681,3.45772578852937,3.49458853680794,3.42823558990652,3.44298068921795,42830068.9375913,0.0,1.0
2018-06-29,4.63,4.77,4.63,4.71,22946238,3.4134904905951,3.51670618577508,3.4134904905951,3.4724708878408,31123883.9635608,0.0,1.0
2018-07-02,4.65,4.69,4.58,4.6,26073720,3.42823558990652,3.45772578852937,3.37662774231653,3.39137284162796,35365946.9486186,0.0,1.0
2018-07-03,4.69,4.75,4.66,4.69,27320709,3.45772578852937,3.50196108646365,3.43560813956224,3.45772578852937,37057341.45694,0.0,1.0
2018-07-05,4.72,4.72,4.61,4.65,38317687,3.47984343749651,3.47984343749651,3.39874539128367,3.42823558990652,51973453.9465704,0.0,1.0
2018-07-06,4.65,4.71,4.6,4.63,29409187,3.42823558990652,3.4724708878408,3.39137284162796,3.4134904905951,39890117.2231658,0.0,1.0
2018-07-09,4.67,4.73,4.64,4.69,26182379,3.44298068921795,3.48721598715223,3.42086304025081,3.45772578852937,35513330.1539874,0.0,1.0
2018-07-10,4.8,4.8,4.68,4.71,37593576,3.53882383474222,3.53882383474222,3.45035323887366,3.4724708878408,50991282.1962059,0.0,1.0
2018-07-11,4.61,4.78,4.6,4.76,28639196,3.39874539128367,3.52407873543079,3.39137284162796,3.50933363611936,38845714.6271068,0.0,1.0
2018-07-12,4.71,4.75,4.66,4.69,33391333,3.4724708878408,3.50196108646365,3.43560813956224,3.45772578852937,45291431.8103307,0.0,1.0
2018-07-13,4.81,4.81,4.68,4.72,24141739,3.54619638439793,3.54619638439793,3.45035323887366,3.47984343749651,32745441.0310993,0.0,1.0
2018-07-16,4.92,4.93,4.79,4.8,34188515,3.62729443061077,3.63466698026649,3.5314512850865,3.53882383474222,46372715.812782,0.0,1.0
2018-07-17,5.0,5.01,4.88,4.92,35458644,3.68627482785648,3.69364737751219,3.59780423198792,3.62729443061077,48095497.0205229,0.0,1.0
2018-07-18,4.86,4.98,4.84,4.96,38216351,3.58305913267649,3.67152972854505,3.56831403336507,3.65678462923362,51836003.5328977,0.0,1.0
2018-07-19,4.86,4.88,4.75,4.76,33230632,3.58305913267649,3.59780423198792,3.50196108646365,3.50933363611936,45073459.7280736,0.0,1.0
2018-07-20,4.93,5.07,4.92,5.05,37311513,3.63466698026649,3.73788267544647,3.62729443061077,3.72313757613504,50608696.7770877,0.0,1.0
2018-07-23,4.9,4.96,4.87,4.93,22886848,3.61254933129935,3.65678462923362,3.59043168233221,3.63466698026649,31043328.3854047,0.0,1.0
2018-07-24,4.99,5.06,4.93,4.99,29389003,3.67890227820076,3.73051012579075,3.63466698026649,3.67890227820076,39862739.9914853,0.0,1.0
2018-07-25,5.09,5.12,5.0,5.08,29516164,3.75262777475789,3.77474542372503,3.68627482785648,3.74525522510218,40035218.9925613,0.0,1.0
2018-07-26,5.31,5.32,5.19,5.29,56179390,3.91482386718358,3.92219641683929,3.82635327131502,3.90007876787215,76200761.7764457,0.0,1.0
2018-07-27,5.28,5.44,5.27,5.37,39341231,3.89270621821644,4.01066701270785,3.88533366856073,3.95905916511785,53361771.4863604,0.0,1.0
2018-07-30,5.25,5.29,5.23,5.27,31614500,3.8705885692493,3.90007876787215,3.85584346993787,3.88533366856073,42881365.9810376,0.0,1.0
2018-07-31,5.14,5.24,5.1,5.23,25830868,3.78949052303646,3.86321601959359,3.76000032441361,3.85584346993787,35036546.6578903,0.0,1.0
2018-08-01,5.16,5.24,5.14,5.15,18750826,3.80423562234788,3.86321601959359,3.78949052303646,3.79686307269217,25433299.0290138,0.0,1.0
2018-08-02,5.09,5.16,5.08,5.09,24527745,3.75262777475789,3.80423562234788,3.74525522510218,3.75262777475789,33269012.9540105,0.0,1.0
2018-08-03,5.19,5.26,5.12,5.14,26870101,3.82635327131502,3.87796111890501,3.77474542372503,3.78949052303646,36446144.4883976,0.0,1.0
2018-08-06,5.13,5.18,5.12,5.17,33800302,3.78211797338074,3.81898072165931,3.77474542372503,3.8116081720036,45846150.352895,0.0,1.0
2018-08-07,5.05,5.19,5.05,5.17,40517455,3.72313757613504,3.82635327131502,3.72313757613504,3.8116081720036,54957181.5614741,0.0,1.0
2018-08-08,5.1,5.16,5.04,5.05,41513635,3.76000032441361,3.80423562234788,3.71576502647933,3.72313757613504,56308383.0406367,0.0,1.0
2018-08-09,5.05,5.09,5.01,5.06,42780088,3.72313757613504,3.75262777475789,3.69364737751219,3.73051012579075,58026178.1849783,0.0,1.0
2018-08-10,4.9,4.96,4.88,4.93,53878412,3.61254933129935,3.65678462923362,3.59780423198792,3.63466698026649,73079754.6521099,0.0,1.0
2018-08-13,4.89,4.93,4.79,4.8,31252838,3.60517678164363,3.63466698026649,3.5314512850865,3.53882383474222,42390813.8425115,0.0,1.0
2018-08-14,5.01,5.03,4.92,4.94,34655102,3.69364737751219,3.70839247682361,3.62729443061077,3.6420395299222,47005586.4230713,0.0,1.0
2018-08-15,4.98,5.03,4.89,4.94,43860027,3.67152972854505,3.70839247682361,3.60517678164363,3.6420395299222,59490988.9362537,0.0,1.0
2018-08-16,4.86,5.01,4.85,5.0,30397739,3.58305913267649,3.69364737751219,3.57568658302078,3.68627482785648,41230972.2138595,0.0,1.0
2018-08-17,4.91,4.93,4.72,4.8,51732666,3.61992188095506,3.63466698026649,3.47984343749651,3.53882383474222,70169301.5521606,0.0,1.0
2018-08-20,4.86,4.91,4.81,4.89,39118968,3.58305913267649,3.61992188095506,3.54619638439793,3.60517678164363,53060297.7623717,0.0,1.0
2018-08-21,4.72,4.85,4.71,4.85,28189860,3.47984343749651,3.57568658302078,3.4724708878408,3.57568658302078,38236242.9775645,0.0,1.0
2018-08-22,4.67,4.71,4.61,4.68,37170279,3.44298068921795,3.4724708878408,3.39874539128367,3.45035323887366,50417129.3999993,0.0,1.0
2018-08-23,4.59,4.74,4.58,4.69,45450325,3.38400029197224,3.49458853680794,3.37662774231653,3.45772578852937,61648041.8884406,0.0,1.0
2018-08-24,4.66,4.7,4.61,4.67,32975225,3.43560813956224,3.46509833818509,3.39874539128367,3.44298068921795,44727030.0505167,0.0,1.0
2018-08-27,4.69,4.76,4.68,4.69,24193610,3.45772578852937,3.50933363611936,3.45035323887366,3.45772578852937,32815797.9665183,0.0,1.0
2018-08-28,4.61,4.68,4.6,4.66,25296627,3.39874539128367,3.45035323887366,3.39137284162796,3.43560813956224,34311911.3214758,0.0,1.0
2018-08-29,4.7,4.73,4.63,4.64,21528515,3.46509833818509,3.48721598715223,3.4134904905951,3.42086304025081,29200908.7837308,0.0,1.0
2018-08-30,4.58,4.64,4.49,4.62,25749080,3.37662774231653,3.42086304025081,3.31027479541512,3.40611794093938,34925610.8163981,0.0,1.0
2018-08-31,4.65,4.66,4.52,4.58,38052155,3.42823558990652,3.43560813956224,3.33239244438225,3.37662774231653,51613290.8925389,0.0,1.0
2018-09-04,4.33,4.45,4.32,4.45,41228626,3.19231400092371,3.28078459679226,3.184941451268,3.28078459679226,55921801.7176081,0.0,1.0
2018-09-05,4.4,4.44,4.32,4.34,31727549,3.2439218485137,3.27341204713655,3.184941451268,3.19968655057942,43034703.7071693,0.0,1.0
2018-09-06,4.44,4.47,4.33,4.44,39795689,3.27341204713655,3.29552969610369,3.19231400092371,3.27341204713655,53978190.5289204,0.0,1.0
2018-09-07,4.5,4.56,4.45,4.55,15853310,3.31764734507083,3.36188264300511,3.28078459679226,3.35451009334939,21503157.9851284,0.0,1.0
2018-09-10,4.46,4.5,4.43,4.47,23437388,3.28815714644798,3.31764734507083,3.26603949748084,3.29552969610369,31790071.406082,0.0,1.0
2018-09-11,4.38,4.39,4.28,4.35,23809693,3.22917674920227,3.23654929885799,3.15545125264514,3.20705910023513,32295059.5274052,0.0,1.0
2018-09-12,4.46,4.5,4.4,4.41,31007571,3.28815714644798,3.31764734507083,3.2439218485137,3.25129439816941,42058137.8871723,0.0,1.0
2018-09-13,4.38,4.45,4.36,4.4,28723778,3.22917674920227,3.28078459679226,3.21443164989085,3.2439218485137,38960440.2023147,0.0,1.0
2018-09-14,4.37,4.43,4.31,4.43,26522914,3.22180419954656,3.26603949748084,3.17756890161228,3.26603949748084,35975225.9917945,0.0,1.0
2018-09-17,4.45,4.47,4.35,4.37,24333142,3.28078459679226,3.29552969610369,3.20705910023513,3.22180419954656,33005056.7799762,0.0,1.0
2018-09-18,4.56,4.61,4.45,4.47,35124674,3.36188264300511,3.39874539128367,3.28078459679226,3.29552969610369,47642505.8362028,0.0,1.0
2018-09-19,4.57,4.61,4.49,4.53,37776259,3.36925519266082,3.39874539128367,3.31027479541512,3.33976499403797,51239070.2865288,0.0,1.0
2018-09-20,4.62,4.63,4.57,4.62,22732218,3.40611794093938,3.4134904905951,3.36925519266082,3.40611794093938,30833590.903501,0.0,1.0
2018-09-21,4.68,4.75,4.61,4.62,31324880,3.45035323887366,3.50196108646365,3.39874539128367,3.40611794093938,42488530.3766337,0.0,1.0
2018-09-24,4.5,4.64,4.48,4.63,33766125,3.31764734507083,3.42086304025081,3.3029022457594,3.4134904905951,45799793.2558308,0.0,1.0
2018-09-25,4.53,4.54,4.41,4.41,25465766,3.33976499403797,3.34713754369368,3.25129439816941,3.25129439816941,34541328.5623199,0.0,1.0
2018-09-26,4.64,4.71,4.54,4.57,23084987,3.42086304025081,3.4724708878408,3.34713754369368,3.36925519266082,31312080.729238,0.0,1.0
2018-09-27,4.63,4.78,4.62,4.67,30249100,3.4134904905951,3.52407873543079,3.40611794093938,3.44298068921795,41029360.82168,0.0,1.0
2018-09-28,4.57,4.62,4.53,4.55,17859765,3.36925519266082,3.40611794093938,3.33976499403797,3.35451009334939,24224679.1598895,0.0,1.0
2018-10-01,4.61,4.63,4.57,4.59,15052834,3.39874539128367,3.4134904905951,3.36925519266082,3.38400029197224,20417406.0575308,0.0,1.0
2018-10-02,4.65,4.69,4.6,4.69,28736640,3.42823558990652,3.45772578852937,3.39137284162796,3.45772578852937,38977885.9986818,0.0,1.0
2018-10-03,4.66,4.81,4.62,4.79,35781926,3.43560813956224,3.54619638439793,3.40611794093938,3.5314512850865,48533991.1848172,0.0,1.0
2018-10-04,4.58,4.65,4.48,4.64,24470205,3.37662774231653,3.42823558990652,3.3029022457594,3.42086304025081,33190966.6841486,0.0,1.0
2018-10-05,4.6,4.63,4.52,4.62,25035591,3.39137284162796,3.4134904905951,3.33239244438225,3.40611794093938,33957846.5647906,0.0,1.0
2018-10-08,4.79,4.84,4.74,4.83,44485633,3.5314512850865,3.56831403336507,3.49458853680794,3.56094148370936,60339550.1928269,0.0,1.0
2018-10-09,4.7,4.82,4.69,4.79,42788890,3.46509833818509,3.55356893405364,3.45772578852937,3.5314512850865,58038117.0669269,0.0,1.0
2018-10-10,4.55,4.65,4.55,4.65,27428448,3.35451009334939,3.42823558990652,3.35451009334939,3.42823558990652,37203476.7900761,0.0,1.0
2018-10-11,4.46,4.61,4.45,4.55,26896214,3.28815714644798,3.39874539128367,3.28078459679226,3.35451009334939,36481563.714065,0.0,1.0
2018-10-12,4.59,4.62,4.51,4.51,17532624,3.38400029197224,3.40611794093938,3.32501989472654,3.32501989472654,23780950.714132,0.0,1.0
2018-10-15,4.5,4.62,4.5,4.53,25602075,3.31764734507083,3.40611794093938,3.31764734507083,3.33976499403797,34726215.7538146,0.0,1.0
2018-10-16,4.65,4.7,4.59,4.6,33885576,3.42823558990652,3.46509833818509,3.38400029197224,3.39137284162796,45961814.5450431,0.0,1.0
2018-10-17,4.61,4.7,4.57,4.59,26365612,3.39874539128367,3.46509833818509,3.36925519266082,3.38400029197224,35761864.2548842,0.0,1.0
2018-10-18,4.45,4.62,4.45,4.61,24868943,3.28078459679226,3.40611794093938,3.28078459679226,3.39874539128367,33731808.073655,0.0,1.0
2018-10-19,4.51,4.56,4.43,4.52,22829585,3.32501989472654,3.36188264300511,3.26603949748084,3.33239244438225,30965657.8335956,0.0,1.0
2018-10-22,4.51,4.59,4.45,4.57,32892562,3.32501989472654,3.38400029197224,3.28078459679226,3.36925519266082,44614907.3740205,0.0,1.0
2018-10-23,4.46,4.51,4.4,4.45,38786693,3.28815714644798,3.32501989472654,3.2439218485137,3.28078459679226,52609605.6470021,0.0,1.0
2018-10-24,4.21,4.47,4.19,4.46,47466165,3.10384340505515,3.29552969610369,3.08909830574373,3.28815714644798,64382292.7163586,0.0,1.0
2018-10-25,4.04,4.06,3.86,3.97,76548161,2.97851006090803,2.99325516021946,2.8458041671052,2.92690221331804,103828613.674624,0.0,1.0
2018-10-26,4.13,4.2,3.97,4.06,44344293,3.04486300780945,3.09647085539944,2.92690221331804,2.99325516021946,60147839.039155,0.0,1.0
2018-10-29,4.12,4.28,4.08,4.25,38976548,3.03749045815374,3.15545125264514,3.00800025953088,3.133333603678,52867121.7152091,0.0,1.0
2018-10-30,4.29,4.31,4.16,4.17,52930010,3.16282380230086,3.17756890161228,3.06698065677659,3.0743532064323,71793358.4333131,0.0,1.0
2018-10-31,4.33,4.37,4.23,4.31,37436523,3.19231400092371,3.22180419954656,3.11858850436658,3.17756890161228,50778258.1986282,0.0,1.0
2018-11-01,4.39,4.41,4.3,4.38,30587304,3.23654929885799,3.25129439816941,3.17019635195657,3.22917674920227,41488094.9310365,0.0,1.0
2018-11-02,4.46,4.48,4.39,4.4,20992028,3.28815714644798,3.3029022457594,3.23654929885799,3.2439218485137,28473227.011409,0.0,1.0
2018-11-05,4.38,4.43,4.32,4.4,28190701,3.22917674920227,3.26603949748084,3.184941451268,3.2439218485137,38237383.6955512,0.0,1.0
2018-11-06,4.43,4.45,4.3,4.31,42427248,3.26603949748084,3.28078459679226,3.17019635195657,3.17756890161228,57547592.056058,0.0,1.0
2018-11-07,4.37,4.43,4.32,4.4,27120075,3.22180419954656,3.26603949748084,3.184941451268,3.2439218485137,36785204.9378668,0.0,1.0
2018-11-08,4.16,4.32,4.13,4.29,29218742,3.06698065677659,3.184941451268,3.04486300780945,3.16282380230086,39631800.8890703,0.0,1.0
2018-11-09,4.24,4.28,4.15,4.22,37145983,3.12596105402229,3.15545125264514,3.05960810712088,3.11121595471087,50384174.7219916,0.0,1.0
2018-11-12,4.19,4.25,4.15,4.22,13287304,3.08909830574373,3.133333603678,3.05960810712088,3.11121595471087,18022671.4237234,0.0,1.0
2018-11-13,4.11,4.15,4.05,4.15,20714771,3.03011790849802,3.05960810712088,2.98588261056375,3.05960810712088,28097160.3683242,0.0,1.0
2018-11-14,4.2,4.22,4.13,4.16,26568746,3.09647085539944,3.11121595471087,3.04486300780945,3.06698065677659,36037391.7311117,0.0,1.0
2018-11-15,4.23,4.27,4.19,4.22,17453964,3.11858850436658,3.14807870298943,3.08909830574373,3.11121595471087,23674257.638231,0.0,1.0
2018-11-16,4.35,4.39,4.25,4.26,21939323,3.20705910023513,3.23654929885799,3.133333603678,3.14070615333372,29758121.7143778,0.0,1.0
2018-11-19,4.31,4.34,4.21,4.31,18521025,3.17756890161228,3.19968655057942,3.10384340505515,3.17756890161228,25121600.8910136,0.0,1.0
2018-11-20,4.18,4.28,4.16,4.24,19297369,3.08172575608801,3.15545125264514,3.06698065677659,3.12596105402229,26174620.5873928,0.0,1.0
2018-11-21,4.26,4.29,4.19,4.22,17545955,3.14070615333372,3.16282380230086,3.08909830574373,3.11121595471087,23799032.6540611,0.0,1.0
2018-11-23,4.17,4.26,4.17,4.26,12053300,3.0743532064323,3.14070615333372,3.0743532064323,3.14070615333372,16348889.5468611,0.0,1.0
2018-11-26,4.06,4.17,4.04,4.14,21904650,2.99325516021946,3.0743532064323,2.97851006090803,3.05223555746516,29711091.8514142,0.0,1.0
2018-11-27,4.22,4.26,4.04,4.07,27254281,3.11121595471087,3.14070615333372,2.97851006090803,3.00062770987517,36967239.6562033,0.0,1.0
2018-11-28,4.31,4.31,4.14,4.24,27241143,3.17756890161228,3.17756890161228,3.05223555746516,3.12596105402229,36949419.4981664,0.0,1.0
2018-11-29,4.3,4.34,4.24,4.27,36131623,3.17019635195657,3.19968655057942,3.12596105402229,3.14807870298943,49008314.2024032,0.0,1.0
2018-11-30,4.27,4.32,4.22,4.26,21731331,3.14807870298943,3.184941451268,3.11121595471087,3.14070615333372,29476004.9302082,0.0,1.0
2018-12-03,4.32,4.37,4.28,4.35,22078514,3.184941451268,3.22180419954656,3.15545125264514,3.20705910023513,29946918.0012798,0.0,1.0
2018-12-04,4.27,4.41,4.26,4.34,23508587,3.14807870298943,3.25129439816941,3.14070615333372,3.19968655057942,31886644.5094518,0.0,1.0
2018-12-06,4.17,4.1978,4.07,4.13,30050659,3.0743532064323,3.09484889447518,3.00062770987517,3.04486300780945,40760198.8502226,0.0,1.0
2018-12-07,4.08,4.19,4.06,4.13,19312351,3.00800025953088,3.08909830574373,2.99325516021946,3.04486300780945,26194941.9154268,0.0,1.0
2018-12-10,4.02,4.05,3.96,4.04,16852654,2.96376496159661,2.98588261056375,2.91952966366233,2.97851006090803,22858651.0596656,0.0,1.0
2018-12-11,4.02,4.11,4.01,4.07,23377085,2.96376496159661,3.03011790849802,2.95639241194089,3.00062770987517,31708277.4503732,0.0,1.0
2018-12-12,4.09,4.16,4.07,4.13,24248042,3.0153728091866,3.06698065677659,3.00062770987517,3.04486300780945,32889628.598446,0.0,1.0
2018-12-13,4.15,4.19,4.1,4.14,20699534,3.05960810712088,3.08909830574373,3.02274535884231,3.05223555746516,28076493.1626605,0.0,1.0
2018-12-14,4.04,4.19,4.04,4.11,16123576,2.97851006090803,3.08909830574373,2.97851006090803,3.03011790849802,21869742.1556272,0.0,1.0
2018-12-17,4.05,4.11,4.03,4.09,16120571,2.98588261056375,3.03011790849802,2.97113751125232,3.0153728091866,21865666.2251277,0.0,1.0
2018-12-18,4.01,4.07,4.0,4.07,15147086,2.95639241194089,3.00062770987517,2.94901986228518,3.00062770987517,20545247.8550112,0.0,1.0
2018-12-19,3.89,4.06,3.86,3.99,18563478,2.92895104486736,3.05695147613406,2.90636273346736,3.00424541620072,24654536.1509346,0.082779,1.0
2018-12-20,3.92,4.0,3.87,3.98,20206126,2.95153935626737,3.01177485333405,2.91389217060069,2.99671597906738,26836170.6754165,0.0,1.0
2018-12-21,3.84,3.89,3.81,3.85,21912110,2.89130385920069,2.92895104486736,2.86871554780068,2.89883329633402,29101923.0414826,0.0,1.0
2018-12-24,3.82,3.89,3.82,3.86,7510114,2.87624498493402,2.92895104486736,2.87624498493402,2.90636273346736,9974336.5500064,0.0,1.0
2018-12-26,3.9,3.9,3.77,3.77,18760952,2.9364804820007,2.9364804820007,2.83859779926734,2.83859779926734,24916805.4235283,0.0,1.0
2018-12-27,3.91,3.91,3.82,3.86,15575582,2.94400991913403,2.94400991913403,2.87624498493402,2.90636273346736,20686250.1461658,0.0,1.0
2018-12-28,3.9,3.995,3.89,3.89,11550197,2.9364804820007,3.00801013476738,2.92895104486736,2.92895104486736,15340053.7058258,0.0,1.0
2018-12-31,3.92,3.93,3.83,3.87,10870158,2.95153935626737,2.9590687934007,2.88377442206735,2.91389217060069,14436879.951988,0.0,1.0
2019-01-02,4.2,4.2385,3.97,4.0,20573572,3.16236359600075,3.19135192896409,2.98918654193405,3.01177485333405,27324183.2499199,0.0,1.0
2019-01-03,4.24,4.29,4.17,4.26,21264425,3.19248134453409,3.23012853020077,3.13977528460075,3.20754021880076,28241719.2991172,0.0,1.0
2019-01-04,4.42,4.44,4.27,4.29,25632223,3.32801121293413,3.3430700872008,3.2150696559341,3.23012853020077,34042681.4728531,0.0,1.0
2019-01-07,4.35,4.43,4.31,4.41,29566836,3.27530515300078,3.33554065006746,3.24518740446744,3.32048177580079,39268321.7568795,0.0,1.0
2019-01-08,4.33,4.45,4.29,4.42,28893969,3.26024627873411,3.35059952433413,3.23012853020077,3.32801121293413,38374673.2834484,0.0,1.0
2019-01-09,4.39,4.45,4.34,4.36,26220508,3.30542290153412,3.35059952433413,3.26777571586744,3.28283459013412,34823994.8560215,0.0,1.0
2019-01-10,4.5,4.54,4.36,4.36,40476399,3.38824671000081,3.41836445853415,3.28283459013412,3.28283459013412,53757536.298163,0.0,1.0
2019-01-11,4.63,4.65,4.53,4.54,45870569,3.48612939273416,3.50118826700083,3.41083502140081,3.41836445853415,60921644.1915917,0.0,1.0
2019-01-14,4.67,4.7,4.62,4.66,34416853,3.5162471412675,3.53883545266751,3.47859995560083,3.50871770413417,45709728.8821578,0.0,1.0
2019-01-15,4.73,4.75,4.69,4.7,41402297,3.56142376406752,3.57648263833419,3.53130601553417,3.53883545266751,54987240.4362064,0.0,1.0
2019-01-16,4.69,4.76,4.66,4.71,25838775,3.53130601553417,3.58401207546752,3.50871770413417,3.54636488980084,34317007.4235747,0.0,1.0
2019-01-17,4.74,4.76,4.63,4.65,24061917,3.56895320120085,3.58401207546752,3.48612939273416,3.50118826700083,31957125.8434054,0.0,1.0
2019-01-18,4.75,4.76,4.68,4.75,17804618,3.57648263833419,3.58401207546752,3.52377657840084,3.57648263833419,23646678.6091798,0.0,1.0
2019-01-22,4.57,4.745,4.535,4.72,27176307,3.44095276993415,3.57271791976752,3.41459973996748,3.55389432693418,36093411.1258891,0.0,1.0
2019-01-23,4.54,4.56,4.46,4.55,27489342,3.41836445853415,3.43342333280082,3.35812896146747,3.42589389566748,36509159.3344956,0.0,1.0
2019-01-24,4.48,4.56,4.46,4.49,29604599,3.37318783573414,3.43342333280082,3.35812896146747,3.38071727286747,39318475.5722727,0.0,1.0
2019-01-25,4.53,4.59,4.49,4.57,18543394,3.41083502140081,3.45601164420082,3.38071727286747,3.44095276993415,24627862.1783064,0.0,1.0
2019-01-28,4.73,4.74,4.59,4.61,29453930,3.56142376406752,3.56895320120085,3.45601164420082,3.47107051846749,39118368.980861,0.0,1.0
2019-01-29,4.75,4.79,4.69,4.77,37650076,3.57648263833419,3.60660038686753,3.53130601553417,3.59154151260085,50003838.7110127,0.0,1.0
2019-01-30,4.82,4.84,4.68,4.78,22517505,3.62918869826753,3.6442475725342,3.52377657840084,3.59907094973419,29905960.5668372,0.0,1.0
2019-01-31,4.81,4.88,4.76,4.86,18418733,3.6216592611342,3.67436532106754,3.58401207546752,3.65930644680087,24462297.3455142,0.0,1.0
2019-02-01,4.93,4.94,4.79,4.8,23082784,3.71201250673422,3.71954194386755,3.60660038686753,3.61412982400086,30656719.2092028,0.0,1.0
2019-02-04,4.97,5.0,4.85,4.87,27220224,3.74213025526756,3.76471856666756,3.65177700966754,3.66683588393421,36151738.1949943,0.0,1.0
2019-02-05,5.03,5.1,4.96,5.06,29620576,3.78730687806757,3.84001293800091,3.73460081813422,3.80989518946757,39339694.9539038,0.0,1.0
2019-02-06,4.88,5.0,4.85,4.92,22451153,3.67436532106754,3.76471856666756,3.65177700966754,3.70448306960088,29817837.113749,0.0,1.0
2019-02-07,5.02,5.04,4.88,4.92,80236608,3.77977744093423,3.7948363152009,3.67436532106754,3.70448306960088,106563885.957382,0.0,1.0
2019-02-08,4.8,5.05,4.78,5.03,94192401,3.61412982400086,3.80236575233424,3.59907094973419,3.78730687806757,125098861.086151,0.0,1.0
2019-02-11,4.93,4.96,4.8,4.83,57084104,3.71201250673422,3.73460081813422,3.61412982400086,3.63671813540087,75814570.1851618,0.0,1.0
2019-02-12,4.98,5.03,4.93,5.0,28864848,3.74965969240089,3.78730687806757,3.71201250673422,3.76471856666756,38335997.0856341,0.0,1.0
2019-02-13,4.86,4.95,4.83,4.91,60236090,3.65930644680087,3.72707138100089,3.63671813540087,3.69695363246755,80000787.4869111,0.0,1.0
2019-02-14,4.95,4.98,4.7977,4.82,54849371,3.72707138100089,3.74965969240089,3.61239805346019,3.62918869826753,72846575.4195157,0.0,1.0
2019-02-15,4.95,5.01,4.9,4.99,21964832,3.72707138100089,3.7722480038009,3.68942419533421,3.75718912953423,29171944.2118123,0.0,1.0
2019-02-19,4.88,4.95,4.85,4.86,18923349,3.67436532106754,3.72707138100089,3.65177700966754,3.65930644680087,25132488.2124595,0.0,1.0
2019-02-20,4.83,4.92,4.82,4.86,19919648,3.63671813540087,3.70448306960088,3.62918869826753,3.65930644680087,26455693.3635976,0.0,1.0
2019-02-21,4.87,4.87,4.7707,4.82,24121180,3.66683588393421,3.66683588393421,3.59206857320019,3.62918869826753,32035834.2500904,0.0,1.0
2019-02-22,4.84,4.85,4.79,4.83,21977178,3.6442475725342,3.65177700966754,3.60660038686753,3.63671813540087,29188341.1878164,0.0,1.0
2019-02-25,4.85,4.9,4.84,4.89,14976032,3.65177700966754,3.68942419533421,3.6442475725342,3.68189475820088,19889975.485281,0.0,1.0
2019-02-26,4.87,4.92,4.83,4.88,27257515,3.66683588393421,3.70448306960088,3.63671813540087,3.67436532106754,36201265.1374996,0.0,1.0
2019-02-27,4.89,4.92,4.84,4.87,30379872,3.68189475820088,3.70448306960088,3.6442475725342,3.66683588393421,40348131.5562075,0.0,1.0
2019-02-28,4.53,4.68,4.52,4.66,55413492,3.41083502140081,3.52377657840084,3.40330558426748,3.50871770413417,73595796.0983133,0.0,1.0
2019-03-01,4.39,4.5,4.35,4.45,60522895,3.30542290153412,3.38824671000081,3.27530515300078,3.35059952433413,80381699.0941416,0.0,1.0
2019-03-04,4.38,4.42,4.32,4.37,29755470,3.29789346440079,3.32801121293413,3.25271684160077,3.29036402726745,39518850.4440304,0.0,1.0
2019-03-05,4.38,4.43,4.32,4.35,12903647,3.29789346440079,3.33554065006746,3.25271684160077,3.27530515300078,17137598.4306603,0.0,1.0
2019-03-06,4.23,4.42,4.23,4.39,29691977,3.18495190740076,3.32801121293413,3.18495190740076,3.30542290153412,39434524.0875238,0.0,1.0
2019-03-07,4.26,4.32,4.21,4.27,24049119,3.20754021880076,3.25271684160077,3.16989303313409,3.2150696559341,31940128.5569239,0.0,1.0
2019-03-08,4.24,4.3,4.21,4.27,16587986,3.19248134453409,3.2376579673341,3.16989303313409,3.2150696559341,22030844.6783624,0.0,1.0
2019-03-11,4.43,4.46,4.29,4.29,27822024,3.33554065006746,3.35812896146747,3.23012853020077,3.23012853020077,36951001.1270609,0.0,1.0
2019-03-12,4.41,4.51,4.39,4.43,24793706,3.32048177580079,3.39577614713414,3.30542290153412,3.33554065006746,32929029.8344224,0.0,1.0
2019-03-13,4.38,4.41,4.33,4.4,21723782,3.29789346440079,3.32048177580079,3.26024627873411,3.31295233866746,28851800.7592123,0.0,1.0
2019-03-14,4.29,4.38,4.27,4.32,23522912,3.23012853020077,3.29789346440079,3.2150696559341,3.25271684160077,31241262.2397189,0.0,1.0
2019-03-15,4.32,4.36,4.27,4.33,53353191,3.25271684160077,3.28283459013412,3.2150696559341,3.26024627873411,70859468.0521193,0.0,1.0
2019-03-18,4.53,4.56,4.38,4.39,33538871,3.41083502140081,3.43342333280082,3.29789346440079,3.30542290153412,44543662.9672,0.0,1.0
2019-03-19,4.53,4.59,4.5,4.53,24515115,3.41083502140081,3.45601164420082,3.38824671000081,3.41083502140081,32559027.4091859,0.0,1.0
2019-03-20,4.51,4.59,4.45,4.49,23984369,3.39577614713414,3.45601164420082,3.35059952433413,3.38071727286747,31854132.752917,0.0,1.0
2019-03-21,4.46,4.53,4.33,4.49,49642912,3.35812896146747,3.41083502140081,3.26024627873411,3.38071727286747,65931770.3579934,0.0,1.0
2019-03-22,4.28,4.34,4.23,4.29,54303781,3.22259909306743,3.26777571586744,3.18495190740076,3.23012853020077,72121966.142171,0.0,1.0
2019-03-25,4.27,4.32,4.21,4.23,24441081,3.2150696559341,3.25271684160077,3.16989303313409,3.18495190740076,32460701.334223,0.0,1.0
2019-03-26,4.38,4.43,4.2,4.29,54346799,3.29789346440079,3.33554065006746,3.16236359600075,3.23012853020077,72179099.2309239,0.0,1.0
2019-03-27,4.2,4.32,4.17,4.25,41524643,3.16236359600075,3.25271684160077,3.13977528460075,3.20001078166743,55149730.6699829,0.0,1.0
2019-03-28,4.29,4.34,4.17,4.18,37755727,3.23012853020077,3.26777571586744,3.13977528460075,3.14730472173408,50144155.9726209,0.0,1.0
2019-03-29,4.3,4.37,4.27,4.31,21349002,3.2376579673341,3.29036402726745,3.2150696559341,3.24518740446744,28354047.7487772,0.0,1.0
2019-04-01,4.34,4.4,4.32,4.35,14763999,3.26777571586744,3.31295233866746,3.25271684160077,3.27530515300078,19608370.1059609,0.0,1.0
2019-04-02,4.35,4.43,4.32,4.39,26246221,3.27530515300078,3.33554065006746,3.25271684160077,3.30542290153412,34858144.8190861,0.0,1.0
2019-04-03,4.36,4.46,4.34,4.39,20970094,3.28283459013412,3.35812896146747,3.26777571586744,3.30542290153412,27850812.2568139,0.0,1.0
2019-04-04,4.5,4.51,4.36,4.36,20331495,3.38824671000081,3.39577614713414,3.28283459013412,3.28283459013412,27002675.8175405,0.0,1.0
2019-04-05,4.49,4.56,4.47,4.54,20772560,3.38071727286747,3.43342333280082,3.3656583986008,3.41836445853415,27588463.2969887,0.0,1.0
2019-04-08,4.49,4.51,4.42,4.48,15855959,3.38071727286747,3.39577614713414,3.32801121293413,3.37318783573414,21058624.5946604,0.0,1.0
2019-04-09,4.56,4.57,4.46,4.48,31511586,3.43342333280082,3.44095276993415,3.35812896146747,3.37318783573414,41851184.1482659,0.0,1.0
2019-04-10,4.54,4.57,4.51,4.55,25170214,3.41836445853415,3.44095276993415,3.39577614713414,3.42589389566748,33429077.8371251,0.0,1.0
2019-04-11,4.45,4.58,4.42,4.54,23572741,3.35059952433413,3.44848220706749,3.32801121293413,3.41836445853415,31307441.1573692,0.0,1.0
2019-04-12,4.41,4.52,4.35,4.42,30096609,3.32048177580079,3.40330558426748,3.27530515300078,3.32801121293413,39971924.1518773,0.0,1.0
2019-04-15,4.48,4.48,4.42,4.45,24394558,3.37318783573414,3.37318783573414,3.32801121293413,3.35059952433413,32398913.183029,0.0,1.0
2019-04-16,4.46,4.54,4.44,4.46,13796861,3.35812896146747,3.41836445853415,3.3430700872008,3.35812896146747,18323894.2774581,0.0,1.0
2019-04-17,4.34,4.47,4.29,4.47,17174195,3.26777571586744,3.3656583986008,3.23012853020077,3.3656583986008,22809400.8833205,0.0,1.0
2019-04-18,4.36,4.36,4.27,4.3,24783952,3.28283459013412,3.28283459013412,3.2150696559341,3.2376579673341,32916075.3468195,0.0,1.0
2019-04-22,4.43,4.48,4.33,4.33,24187468,3.33554065006746,3.37318783573414,3.26024627873411,3.26024627873411,32123872.703465,0.0,1.0
2019-04-23,4.5,4.54,4.46,4.46,20240765,3.38824671000081,3.41836445853415,3.35812896146747,3.35812896146747,26882175.4422889,0.0,1.0
2019-04-24,4.45,4.47,4.35,4.44,21714621,3.35059952433413,3.3656583986008,3.27530515300078,3.3430700872008,28839633.847081,0.0,1.0
2019-04-25,4.62,4.64,4.44,4.48,25578766,3.47859995560083,3.4936588298675,3.3430700872008,3.37318783573414,33971684.1339374,0.0,1.0
2019-04-26,4.62,4.66,4.57,4.6,16108406,3.47859995560083,3.50871770413417,3.44095276993415,3.46354108133416,21393904.636886,0.0,1.0
2019-04-29,4.68,4.7,4.62,4.65,26088531,3.52377657840084,3.53883545266751,3.47859995560083,3.50118826700083,34648713.493467,0.0,1.0
2019-04-30,4.71,4.73,4.6,4.7,25537208,3.54636488980084,3.56142376406752,3.46354108133416,3.53883545266751,33916490.1011511,0.0,1.0
2019-05-01,4.65,4.76,4.6344,4.7,13150629,3.50118826700083,3.58401207546752,3.48944234507283,3.53883545266751,17465620.2942158,0.0,1.0
2019-05-02,4.56,4.68,4.53,4.61,23684312,3.43342333280082,3.52377657840084,3.41083502140081,3.47107051846749,31455620.8924865,0.0,1.0
2019-05-03,4.57,4.59,4.49,4.57,25318732,3.44095276993415,3.45601164420082,3.38071727286747,3.44095276993415,33626327.6412871,0.0,1.0
2019-05-06,4.55,4.6,4.49,4.51,16353022,3.42589389566748,3.46354108133416,3.38071727286747,3.39577614713414,21718784.1672788,0.0,1.0
2019-05-07,4.47,4.5,4.31,4.5,47354711,3.3656583986008,3.38824671000081,3.24518740446744,3.38824671000081,62892763.6441059,0.0,1.0
2019-05-08,4.56,4.58,4.49,4.5,49348337,3.43342333280082,3.44848220706749,3.38071727286747,3.38824671000081,65540539.254282,0.0,1.0
2019-05-09,4.42,4.5,4.4,4.46,26688438,3.32801121293413,3.38824671000081,3.31295233866746,3.35812896146747,35445462.2933792,0.0,1.0
2019-05-10,4.38,4.45,4.32,4.42,19658418,3.29789346440079,3.35059952433413,3.25271684160077,3.32801121293413,26108748.4387991,0.0,1.0
2019-05-13,4.29,4.32,4.25,4.29,37587113,3.23012853020077,3.25271684160077,3.20001078166743,3.23012853020077,49920216.2583845,0.0,1.0
2019-05-14,4.27,4.3,4.21,4.29,34348699,3.2150696559341,3.2376579673341,3.16989303313409,3.23012853020077,45619212.1558832,0.0,1.0
2019-05-15,4.14,4.2,4.14,4.16,22853344,3.11718697320074,3.16236359600075,3.11718697320074,3.13224584746741,30351995.2359005,0.0,1.0
2019-05-16,4.14,4.19,4.09,4.1,32202613,3.11718697320074,3.15483415886742,3.07953978753407,3.0870692246674,42768951.2904347,0.0,1.0
2019-05-17,4.05,4.17,4.01,4.11,38060768,3.04942203900073,3.13977528460075,3.01930429046739,3.09459866180074,50549287.1857489,0.0,1.0
2019-05-20,4.04,4.08,4.0,4.02,37947178,3.04189260186739,3.07201035040073,3.01177485333405,3.02683372760072,50398425.9752913,0.0,1.0
2019-05-21,4.21,4.25,4.05,4.09,19372981,3.16989303313409,3.20001078166743,3.04942203900073,3.07953978753407,25729653.7004471,0.0,1.0
2019-05-22,4.25,4.3,4.22,4.25,36243529,3.20001078166743,3.2376579673341,3.17742247026742,3.20001078166743,48135774.7706515,0.0,1.0
2019-05-23,4.26,4.32,4.21,4.22,22987624,3.20754021880076,3.25271684160077,3.16989303313409,3.17742247026742,30530335.2600246,0.0,1.0
2019-05-24,4.26,4.28,4.18,4.25,20154175,3.20754021880076,3.22259909306743,3.14730472173408,3.20001078166743,26767173.4860117,0.0,1.0
2019-05-28,4.26,4.37,4.26,4.29,19551662,3.20754021880076,3.29036402726745,3.20754021880076,3.23012853020077,25966963.6040107,0.0,1.0
2019-05-29,4.33,4.38,4.29,4.31,19966019,3.26024627873411,3.29789346440079,3.23012853020077,3.24518740446744,26517279.6404718,0.0,1.0
2019-05-30,4.37,4.43,4.33,4.34,19509861,3.29036402726745,3.33554065006746,3.26024627873411,3.26777571586744,25911446.8379368,0.0,1.0
2019-05-31,4.47,4.49,4.36,4.37,25676279,3.3656583986008,3.38071727286747,3.28283459013412,3.29036402726745,34101193.1507114,0.0,1.0
2019-06-03,4.48,4.51,4.44,4.49,25821340,3.37318783573414,3.39577614713414,3.3430700872008,3.38071727286747,34293851.6422177,0.0,1.0
2019-06-04,4.5,4.52,4.46,4.49,20778885,3.38824671000081,3.40330558426748,3.35812896146747,3.38071727286747,27596863.6593106,0.0,1.0
2019-06-05,4.46,4.55,4.46,4.52,22313616,3.35812896146747,3.42589389566748,3.35812896146747,3.40330558426748,29635171.4010743,0.0,1.0
2019-06-06,4.54,4.59,4.51,4.52,16129376,3.41836445853415,3.45601164420082,3.39577614713414,3.40330558426748,21421755.3242995,0.0,1.0
2019-06-07,4.54,4.61,4.54,4.54,13608672,3.41836445853415,3.47107051846749,3.41836445853415,3.41836445853415,18073956.6039409,0.0,1.0
2019-06-10,4.56,4.62,4.54,4.55,15307103,3.43342333280082,3.47859995560083,3.41836445853415,3.42589389566748,20329677.6756801,0.0,1.0
2019-06-11,4.61,4.65,4.55,4.58,26309229,3.47107051846749,3.50118826700083,3.42589389566748,3.44848220706749,34941827.037138,0.0,1.0
2019-06-12,4.54,4.64,4.52,4.58,17706467,3.41836445853415,3.4936588298675,3.40330558426748,3.44848220706749,23516322.2515107,0.0,1.0
2019-06-13,4.64,4.67,4.6,4.62,17094012,3.4936588298675,3.5162471412675,3.46354108133416,3.47859995560083,22702908.1952482,0.0,1.0
2019-06-14,4.51,4.65,4.51,4.61,24640152,3.39577614713414,3.50118826700083,3.39577614713414,3.47107051846749,32725091.6152955,0.0,1.0
2019-06-17,4.55,4.61,4.53,4.53,25615175,3.42589389566748,3.47107051846749,3.41083502140081,3.41083502140081,34020039.6741395,0.0,1.0
2019-06-18,4.69,4.7,4.6,4.6,16551624,3.53130601553417,3.53883545266751,3.46354108133416,3.46354108133416,21982551.559825,0.0,1.0
2019-06-19,4.75,4.76,4.6547,4.67,29055693,3.57648263833419,3.58401207546752,3.5047271024535,3.5162471412675,38589462.2472661,0.0,1.0
2019-06-20,4.82,4.865,4.78,4.79,13904913,3.62918869826753,3.66307116536754,3.59907094973419,3.60660038686753,18467400.3564472,0.0,1.0
2019-06-21,4.81,4.86,4.8,4.81,31790506,3.6216592611342,3.65930644680087,3.61412982400086,3.6216592611342,42221623.5251552,0.0,1.0
2019-06-24,4.82,4.84,4.78,4.8,15969080,3.62918869826753,3.6442475725342,3.59907094973419,3.61412982400086,21208862.9165917,0.0,1.0
2019-06-25,4.75,4.82,4.7,4.77,23980076,3.57648263833419,3.62918869826753,3.53883545266751,3.59154151260085,31848431.1315023,0.0,1.0
2019-06-26,4.7,4.77,4.66,4.74,27089147,3.53883545266751,3.59154151260085,3.50871770413417,3.56895320120085,35977652.1409124,0.0,1.0
2019-06-27,4.71,4.71,4.6,4.66,26697869,3.54636488980084,3.54636488980084,3.46354108133416,3.50871770413417,35457987.7980525,0.0,1.0
2019-06-28,4.67,4.75,4.65,4.73,20768566,3.5162471412675,3.57648263833419,3.50118826700083,3.56142376406752,27583158.7836111,0.0,1.0
2019-07-01,4.63,4.74,4.6,4.74,28598855,3.48612939273416,3.56895320120085,3.46354108133416,3.56895320120085,37982726.322774,0.0,1.0
2019-07-02,4.7,4.76,4.59,4.65,29151575,3.53883545266751,3.58401207546752,3.45601164420082,3.50118826700083,38716805.0994636,0.0,1.0
2019-07-03,4.82,4.87,4.74,4.74,25311174,3.62918869826753,3.66683588393421,3.56895320120085,3.56895320120085,33616289.7063576,0.0,1.0
2019-07-05,4.97,4.98,4.86,4.91,32598530,3.74213025526756,3.74965969240089,3.65930644680087,3.69695363246755,43294776.784411,0.0,1.0
2019-07-08,4.94,5.01,4.89,5.0,30062250,3.71954194386755,3.7722480038009,3.68189475820088,3.76471856666756,39926291.2587519,0.0,1.0
2019-07-09,4.96,4.99,4.9,4.91,14064619,3.73460081813422,3.75718912953423,3.68942419533421,3.69695363246755,18679509.1730451,0.0,1.0
2019-07-10,5.05,5.07,4.98,5.07,36500506,3.80236575233424,3.81742462660091,3.74965969240089,3.81742462660091,48477071.1988564,0.0,1.0
2019-07-11,4.95,5.09,4.92,5.08,27402071,3.72707138100089,3.83248350086758,3.70448306960088,3.82495406373424,36393252.9281407,0.0,1.0
2019-07-12,4.84,4.93,4.83,4.9,50633781,3.6442475725342,3.71201250673422,3.63671813540087,3.68942419533421,67247763.8146798,0.0,1.0
2019-07-15,4.83,4.9,4.8,4.86,29021412,3.63671813540087,3.68942419533421,3.61412982400086,3.65930644680087,38543932.9475417,0.0,1.0
2019-07-16,4.78,4.86,4.76,4.85,18581087,3.59907094973419,3.65930644680087,3.58401207546752,3.65177700966754,24677923.0252629,0.0,1.0
2019-07-17,4.74,4.83,4.74,4.77,14710679,3.56895320120085,3.63671813540087,3.56895320120085,3.59154151260085,19537554.7195571,0.0,1.0
2019-07-18,4.85,4.89,4.75,4.76,16323780,3.65177700966754,3.68189475820088,3.57648263833419,3.58401207546752,21679947.2668808,0.0,1.0
2019-07-19,4.8,4.93,4.8,4.92,22680602,3.61412982400086,3.71201250673422,3.61412982400086,3.70448306960088,30122573.0401361,0.0,1.0
2019-07-22,4.77,4.86,4.76,4.85,20402313,3.59154151260085,3.65930644680087,3.58401207546752,3.65177700966754,27096730.6568943,0.0,1.0
2019-07-23,4.79,4.84,4.77,4.81,16716846,3.60660038686753,3.6442475725342,3.59154151260085,3.6216592611342,22201986.2892398,0.0,1.0
2019-07-24,4.73,4.82,4.72,4.79,18433125,3.56142376406752,3.62918869826753,3.55389432693418,3.60660038686753,24481411.6561129,0.0,1.0
2019-07-25,5.16,5.2,5.04,5.09,53426243,3.88518956080093,3.91530730933427,3.7948363152009,3.83248350086758,70956489.9127261,0.0,1.0
2019-07-26,5.24,5.27,5.14,5.2,21620752,3.94542505786761,3.96801336926761,3.87013068653425,3.91530730933427,28714964.5015008,0.0,1.0
2019-07-29,5.4,5.43,5.2,5.23,35419784,4.06589605200097,4.08848436340097,3.91530730933427,3.93789562073427,47041742.1286191,0.0,1.0
2019-07-30,5.32,5.45,5.31,5.42,28687766,4.00566055493429,4.10354323766764,3.99813111780095,4.08095492626764,38100810.8467902,0.0,1.0
2019-07-31,5.27,5.36,5.17,5.32,32962677,3.96801336926761,4.03577830346763,3.89271899793426,4.00566055493429,43778407.8893018,0.0,1.0
2019-08-01,5.29,5.4,5.25,5.28,34617982,3.98307224353428,4.06589605200097,3.95295449500094,3.97554280640095,45976852.4352712,0.0,1.0
2019-08-02,5.24,5.31,5.21,5.28,19844557,3.94542505786761,3.99813111780095,3.9228367464676,3.97554280640095,26355963.4652397,0.0,1.0
2019-08-05,5.09,5.17,5.05,5.15,23862821,3.83248350086758,3.89271899793426,3.80236575233424,3.87766012366759,31692702.3593198,0.0,1.0
2019-08-06,5.15,5.17,5.03,5.12,24527782,3.87766012366759,3.89271899793426,3.78730687806757,3.85507181226758,32575850.7118786,0.0,1.0
2019-08-07,5.21,5.22,5.03,5.05,27392897,3.9228367464676,3.93036618360094,3.78730687806757,3.80236575233424,36381068.7504425,0.0,1.0
2019-08-08,5.1,5.17,5.08,5.12,48231588,3.84001293800091,3.89271899793426,3.82495406373424,3.85507181226758,64057361.9858834,0.0,1.0
2019-08-09,5.05,5.12,5.05,5.11,27518206,3.80236575233424,3.85507181226758,3.80236575233424,3.84754237513425,36547494.205335,0.0,1.0
2019-08-12,4.88,4.9,4.82,4.87,25812974,3.67436532106754,3.68942419533421,3.62918869826753,3.66683588393421,34282740.5859039,0.0,1.0
2019-08-13,4.87,4.94,4.81,4.83,25557053,3.66683588393421,3.71954194386755,3.6216592611342,3.63671813540087,33942846.6529737,0.0,1.0
2019-08-14,4.68,4.8,4.66,4.77,25831270,3.52377657840084,3.61412982400086,3.50871770413417,3.59154151260085,34307039.879033,0.0,1.0
2019-08-15,4.64,4.74,4.59,4.73,34098222,3.4936588298675,3.56895320120085,3.45601164420082,3.56142376406752,45286548.5110921,0.0,1.0
2019-08-16,4.7,4.74,4.66,4.68,21250591,3.53883545266751,3.56895320120085,3.50871770413417,3.52377657840084,28223346.0797715,0.0,1.0
2019-08-19,4.67,4.76,4.59,4.75,20635271,3.5162471412675,3.58401207546752,3.45601164420082,3.57648263833419,27406126.9582043,0.0,1.0
2019-08-20,4.66,4.73,4.64,4.65,17027476,3.50871770413417,3.56142376406752,3.4936588298675,3.50118826700083,22614540.3679833,0.0,1.0
2019-08-21,4.65,4.71,4.64,4.7,22464248,3.50118826700083,3.54636488980084,3.4936588298675,3.53883545266751,29835228.8520266,0.0,1.0
2019-08-22,4.59,4.67,4.49,4.63,34969991,3.45601164420082,3.5162471412675,3.38071727286747,3.48612939273416,46444362.813227,0.0,1.0
2019-08-23,4.42,4.58,4.38,4.56,40149205,3.32801121293413,3.44848220706749,3.29789346440079,3.43342333280082,53322983.2310401,0.0,1.0
2019-08-26,4.37,4.46,4.32,4.43,18156790,3.29036402726745,3.35812896146747,3.25271684160077,3.33554065006746,24114405.4707812,0.0,1.0
2019-08-27,4.37,4.45,4.31,4.38,31087427,3.29036402726745,3.35059952433413,3.24518740446744,3.29789346440079,41287849.8744168,0.0,1.0
2019-08-28,4.39,4.4,4.31,4.35,22232001,3.30542290153412,3.31295233866746,3.24518740446744,3.27530515300078,29526776.84441,0.0,1.0
2019-08-29,4.48,4.48,4.38,4.39,23878292,3.37318783573414,3.37318783573414,3.29789346440079,3.30542290153412,31713249.7119651,0.0,1.0
2019-08-30,4.54,4.57,4.49,4.49,28067589,3.41836445853415,3.44095276993415,3.38071727286747,3.38071727286747,37277141.043832,0.0,1.0
2019-09-03,4.44,4.54,4.41,4.43,29304438,3.3430700872008,3.41836445853415,3.32048177580079,3.33554065006746,38919825.5873075,0.0,1.0
2019-09-04,4.58,4.6,4.5,4.5,19266273,3.44848220706749,3.46354108133416,3.38824671000081,3.38824671000081,25587932.6154438,0.0,1.0
2019-09-05,4.58,4.67,4.56,4.63,18406217,3.44848220706749,3.5162471412675,3.43342333280082,3.48612939273416,24445674.5890208,0.0,1.0
2019-09-06,4.61,4.66,4.56,4.63,17169791,3.47107051846749,3.50871770413417,3.43342333280082,3.48612939273416,22803551.8405275,0.0,1.0
2019-09-09,4.6,4.64,4.58,4.58,12381062,3.46354108133416,3.4936588298675,3.44848220706749,3.44848220706749,16443542.5659977,0.0,1.0
2019-09-10,4.6,4.67,4.54,4.59,19608991,3.46354108133416,3.5162471412675,3.41836445853415,3.45601164420082,26043103.4256,0.0,1.0
2019-09-11,4.65,4.76,4.61,4.66,21383893,3.50118826700083,3.58401207546752,3.47107051846749,3.50871770413417,28400387.202022,0.0,1.0
2019-09-12,4.79,4.8,4.7,4.74,32800445,3.60660038686753,3.61412982400086,3.53883545266751,3.56895320120085,43562944.2402571,0.0,1.0
2019-09-13,4.66,4.81,4.65,4.77,23954287,3.50871770413417,3.6216592611342,3.50118826700083,3.59154151260085,31814180.2312779,0.0,1.0
2019-09-16,4.69,4.72,4.63,4.64,10865302,3.53130601553417,3.55389432693418,3.48612939273416,3.4936588298675,14430430.5987177,0.0,1.0
2019-09-17,4.77,4.79,4.65,4.65,13526363,3.59154151260085,3.60660038686753,3.50118826700083,3.50118826700083,17964640.331632,0.0,1.0
2019-09-18,4.68,4.77,4.66,4.74,53699330,3.52377657840084,3.59154151260085,3.50871770413417,3.56895320120085,71319182.362592,0.0,1.0
2019-09-19,4.64,4.76,4.64,4.71,32608613,3.4936588298675,3.58401207546752,3.4936588298675,3.54636488980084,43308168.2236666,0.0,1.0
2019-09-20,4.63,4.67,4.58,4.64,24591568,3.48612939273416,3.5162471412675,3.44848220706749,3.4936588298675,32660566.2076991,0.0,1.0
2019-09-23,4.65,4.7,4.63,4.63,21375908,3.50118826700083,3.53883545266751,3.48612939273416,3.48612939273416,28389782.1596283,0.0,1.0
2019-09-24,4.64,4.67,4.57,4.66,29672310,3.4936588298675,3.5162471412675,3.44095276993415,3.50871770413417,39408403.9411546,0.0,1.0
2019-09-25,4.73,4.73,4.61,4.61,23106107,3.56142376406752,3.56142376406752,3.47107051846749,3.47107051846749,30687694.9642121,0.0,1.0
2019-09-26,4.68,4.76,4.67,4.74,20299046,3.52377657840084,3.58401207546752,3.5162471412675,3.56895320120085,26959579.6346182,0.0,1.0
2019-09-27,4.69,4.72,4.65,4.68,12871188,3.53130601553417,3.55389432693418,3.50118826700083,3.52377657840084,17094488.9665329,0.0,1.0
2019-09-30,4.62,4.72,4.61,4.72,14098283,3.47859995560083,3.55389432693418,3.47107051846749,3.55389432693418,18724219.0224055,0.0,1.0
2019-10-01,4.67,4.69,4.58,4.62,26957896,3.5162471412675,3.53130601553417,3.44848220706749,3.47859995560083,35803334.9938592,0.0,1.0
2019-10-02,4.54,4.64,4.54,4.62,20598464,3.41836445853415,3.4936588298675,3.41836445853415,3.47859995560083,27357242.8260331,0.0,1.0
2019-10-03,4.53,4.59,4.51,4.54,17943043,3.41083502140081,3.45601164420082,3.39577614713414,3.41836445853415,23830523.6928809,0.0,1.0
2019-10-04,4.75,4.78,4.55,4.57,30280607,3.57648263833419,3.59907094973419,3.42589389566748,3.44095276993415,40216295.6722733,0.0,1.0
2019-10-07,4.58,4.74,4.58,4.72,13558338,3.44848220706749,3.56895320120085,3.44848220706749,3.55389432693418,18007106.9854253,0.0,1.0
2019-10-08,4.54,4.61,4.52,4.6,22207971,3.41836445853415,3.47107051846749,3.40330558426748,3.46354108133416,29494862.1081893,0.0,1.0
2019-10-09,4.56,4.6,4.54,4.54,14752137,3.43342333280082,3.46354108133416,3.41836445853415,3.41836445853415,19592615.9402909,0.0,1.0
2019-10-10,4.47,4.54,4.43,4.54,21839228,3.3656583986008,3.41836445853415,3.33554065006746,3.41836445853415,29005126.9613648,0.0,1.0
2019-10-11,4.55,4.6,4.49,4.5,18993821,3.42589389566748,3.46354108133416,3.38071727286747,3.38824671000081,25226083.5221116,0.0,1.0
2019-10-14,4.56,4.56,4.5,4.54,9680027,3.43342333280082,3.43342333280082,3.38824671000081,3.41836445853415,12856242.5432089,0.0,1.0
2019-10-15,4.52,4.59,4.52,4.55,10583666,3.40330558426748,3.45601164420082,3.40330558426748,3.42589389566748,14056384.0464818,0.0,1.0
2019-10-16,4.52,4.55,4.49,4.51,16441719,3.40330558426748,3.42589389566748,3.38071727286747,3.39577614713414,21836584.4735026,0.0,1.0
2019-10-17,4.49,4.58,4.49,4.57,10434307,3.38071727286747,3.44848220706749,3.38071727286747,3.44095276993415,13858017.2929582,0.0,1.0
2019-10-18,4.52,4.57,4.5,4.52,5809911,3.40330558426748,3.44095276993415,3.38824671000081,3.40330558426748,7716262.04869649,0.0,1.0
2019-10-21,4.58,4.59,4.5,4.51,12700524,3.44848220706749,3.45601164420082,3.38824671000081,3.39577614713414,16867826.6052198,0.0,1.0
2019-10-22,4.59,4.69,4.58,4.61,18203755,3.45601164420082,3.53130601553417,3.44848220706749,3.47107051846749,24176780.6512474,0.0,1.0
2019-10-23,4.62,4.64,4.56,4.56,11034797,3.47859995560083,3.4936588298675,3.43342333280082,3.43342333280082,14655540.3871367,0.0,1.0
2019-10-24,4.73,4.81,4.71,4.71,30702730,3.56142376406752,3.6216592611342,3.54636488980084,3.54636488980084,40776925.8927331,0.0,1.0
2019-10-25,4.43,4.51,4.38,4.48,48561503,3.33554065006746,3.39577614713414,3.29789346440079,3.37318783573414,64495528.8689554,0.0,1.0
2019-10-28,4.37,4.45,4.32,4.44,26747843,3.29036402726745,3.35059952433413,3.25271684160077,3.3430700872008,35524359.2931789,0.0,1.0
2019-10-29,4.36,4.43,4.35,4.37,16745938,3.28283459013412,3.33554065006746,3.27530515300078,3.29036402726745,22240623.971559,0.0,1.0
2019-10-30,4.36,4.37,4.28,4.32,17908829,3.28283459013412,3.29036402726745,3.22259909306743,3.25271684160077,23785083.3772316,0.0,1.0
2019-10-31,4.31,4.39,4.28,4.37,25787099,3.24518740446744,3.30542290153412,3.22259909306743,3.29036402726745,34248375.4673143,0.0,1.0
2019-11-01,4.33,4.37,4.3,4.35,17517367,3.26024627873411,3.29036402726745,3.2376579673341,3.27530515300078,23265174.660195,0.0,1.0
2019-11-04,4.36,4.4,4.35,4.36,7088244,3.28283459013412,3.31295233866746,3.27530515300078,3.28283459013412,9414042.34403945,0.0,1.0
2019-11-05,4.39,4.43,4.35,4.36,15341819,3.30542290153412,3.33554065006746,3.27530515300078,3.28283459013412,20375784.707833,0.0,1.0
2019-11-06,4.26,4.32,4.24,4.28,11774533,3.20754021880076,3.25271684160077,3.19248134453409,3.22259909306743,15637998.9519675,0.0,1.0
2019-11-07,4.26,4.29,4.24,4.26,15727661,3.20754021880076,3.23012853020077,3.19248134453409,3.20754021880076,20888229.387518,0.0,1.0
2019-11-08,4.12,4.22,4.1,4.19,22056068,3.10212809893407,3.17742247026742,3.0870692246674,3.15483415886742,29293116.6160496,0.0,1.0
2019-11-11,4.19,4.24,4.13,4.14,12555577,3.15483415886742,3.19248134453409,3.10965753606741,3.11718697320074,16675319.5194533,0.0,1.0
2019-11-12,4.13,4.16,4.11,4.13,11064460,3.10965753606741,3.13224584746741,3.09459866180074,3.10965753606741,14694936.4262758,0.0,1.0
2019-11-13,4.15,4.16,4.1,4.11,14126472,3.12471641033408,3.13224584746741,3.0870692246674,3.09459866180074,18761657.4118904,0.0,1.0
2019-11-14,4.15,4.2,4.13,4.14,22570142,3.12471641033408,3.16236359600075,3.10965753606741,3.11718697320074,29975868.8469222,0.0,1.0
2019-11-15,4.2,4.21,4.15,4.17,4338683,3.16236359600075,3.16989303313409,3.12471641033408,3.13977528460075,5762293.94464471,0.0,1.0
2019-11-18,4.13,4.18,4.13,4.17,9120245,3.10965753606741,3.14730472173408,3.10965753606741,3.13977528460075,12112784.5793703,0.0,1.0
2019-11-19,4.2,4.2,4.12,4.15,12611934,3.16236359600075,3.16236359600075,3.10212809893407,3.12471641033408,16750168.4078922,0.0,1.0
2019-11-20,4.21,4.26,4.16,4.16,10759607,3.16989303313409,3.20754021880076,3.13224584746741,3.13224584746741,14290054.8998064,0.0,1.0
2019-11-21,4.28,4.29,4.2,4.24,14742534,3.22259909306743,3.23012853020077,3.16236359600075,3.19248134453409,19579861.9988874,0.0,1.0
2019-11-22,4.31,4.36,4.29,4.3,26588908,3.24518740446744,3.28283459013412,3.23012853020077,3.2376579673341,35313274.4575059,0.0,1.0
2019-11-25,4.3,4.34,4.27,4.28,15871586,3.2376579673341,3.26777571586744,3.2150696559341,3.22259909306743,21079379.1341077,0.0,1.0
2019-11-26,4.22,4.24,4.14,4.21,26599297,3.17742247026742,3.19248134453409,3.11718697320074,3.16989303313409,35327072.3016423,0.0,1.0
2019-11-27,4.23,4.23,4.15,4.2,15623546,3.18495190740076,3.18495190740076,3.12471641033408,3.16236359600075,20749952.1190366,0.0,1.0
2019-11-29,4.21,4.29,4.19,4.26,9806468,3.16989303313409,3.23012853020077,3.15483415886742,3.20754021880076,13024171.430536,0.0,1.0
2019-12-02,4.24,4.28,4.22,4.26,9319756,3.19248134453409,3.22259909306743,3.17742247026742,3.20754021880076,12377759.2334739,0.0,1.0
2019-12-03,4.24,4.26,4.2,4.23,16484082,3.19248134453409,3.20754021880076,3.16236359600075,3.18495190740076,21892847.6433118,0.0,1.0
2019-12-04,4.32,4.4,4.27,4.27,16058264,3.25271684160077,3.31295233866746,3.2150696559341,3.2150696559341,21327310.0175114,0.0,1.0
2019-12-05,4.32,4.33,4.26,4.3,13638504,3.25271684160077,3.26024627873411,3.20754021880076,3.2376579673341,18113577.0954487,0.0,1.0
2019-12-06,4.45,4.45,4.34,4.38,11216349,3.35059952433413,3.35059952433413,3.26777571586744,3.29789346440079,14896663.3247282,0.0,1.0
2019-12-09,4.43,4.46,4.36,4.38,12547166,3.33554065006746,3.35812896146747,3.28283459013412,3.29789346440079,16664148.6977159,0.0,1.0
2019-12-10,4.4,4.46,4.38,4.45,15397538,3.31295233866746,3.35812896146747,3.29789346440079,3.35059952433413,20449786.2553767,0.0,1.0
2019-12-11,4.45,4.47,4.39,4.45,11413120,3.35059952433413,3.3656583986008,3.30542290153412,3.35059952433413,15157998.9285927,0.0,1.0
2019-12-12,4.57,4.57,4.46,4.46,14951313,3.44095276993415,3.44095276993415,3.35812896146747,3.35812896146747,19857145.6740185,0.0,1.0
2019-12-13,4.58,4.63,4.56,4.57,9596493,3.44848220706749,3.48612939273416,3.43342333280082,3.44095276993415,12745299.3232567,0.0,1.0
2019-12-16,4.67,4.72,4.65,4.68,14832589,3.5162471412675,3.55389432693418,3.50118826700083,3.52377657840084,19699465.8927845,0.0,1.0
2019-12-17,4.62,4.69,4.61,4.67,23050277,3.47859995560083,3.53130601553417,3.47107051846749,3.5162471412675,30613545.9952901,0.0,1.0
2019-12-18,4.68,4.69,4.62,4.67,23377881,3.52377657840084,3.53130601553417,3.47859995560083,3.5162471412675,31048643.5918283,0.0,1.0
2019-12-19,4.69,4.69,4.63,4.64,18311496,3.53130601553417,3.53130601553417,3.48612939273416,3.4936588298675,24319873.6847532,0.0,1.0
2019-12-20,4.57,4.61,4.53,4.53,8535048,3.52899749010909,3.5598858707665,3.49810910945168,3.49810910945168,11052762.0009144,0.116934,1.0
2019-12-23,4.58,4.63,4.58,4.61,5995308,3.53671958527345,3.57533006109521,3.53671958527345,3.5598858707665,7763835.94400148,0.0,1.0
2019-12-24,4.56,4.59,4.56,4.59,2832156,3.52127539494474,3.5444416804378,3.52127539494474,3.5444416804378,3667600.48888555,0.0,1.0
2019-12-26,4.71,4.71,4.61,4.62,6616214,3.63710682241003,3.63710682241003,3.5598858707665,3.56760796593086,8567900.10895284,0.0,1.0
2019-12-27,4.71,4.75,4.69,4.72,10891249,3.63710682241003,3.66799520306744,3.62166263208132,3.64482891757438,14104007.7442677,0.0,1.0
2019-12-30,4.65,4.74,4.65,4.72,8934948,3.59077425142391,3.66027310790309,3.59077425142391,3.64482891757438,11570626.6367273,0.0,1.0
2019-12-31,4.66,4.67,4.62,4.64,4139244,3.59849634658827,3.60621844175262,3.56760796593086,3.58305215625956,5360260.28157226,0.0,1.0
2020-01-02,4.73,4.73,4.67,4.67,10162680,3.65255101273873,3.65255101273873,3.60621844175262,3.60621844175262,13160521.573101,0.0,1.0
2020-01-03,4.67,4.7,4.63,4.64,8742669,3.60621844175262,3.62938472724568,3.57533006109521,3.58305215625956,11321628.1513323,0.0,1.0
2020-01-06,4.62,4.69,4.59,4.61,12846499,3.56760796593086,3.62166263208132,3.5444416804378,3.5598858707665,16636027.8222201,0.0,1.0
2020-01-07,4.63,4.7,4.58,4.6,13782915,3.57533006109521,3.62938472724568,3.53671958527345,3.55216377560215,17848672.8104907,0.0,1.0
2020-01-08,4.64,4.69,4.59,4.63,18280247,3.58305215625956,3.62166263208132,3.5444416804378,3.57533006109521,23672651.8010126,0.0,1.0
2020-01-09,4.58,4.58,4.51,4.57,29817843,3.53671958527345,3.53671958527345,3.48266491912298,3.52899749010909,38613669.4321614,0.0,1.0
2020-01-10,4.61,4.66,4.55,4.64,24067453,3.5598858707665,3.59849634658827,3.51355329978039,3.58305215625956,31166998.7066497,0.0,1.0
2020-01-13,4.6,4.66,4.54,4.55,24067474,3.55216377560215,3.59849634658827,3.50583120461604,3.51355329978039,31167025.9013417,0.0,1.0
2020-01-14,4.58,4.65,4.56,4.64,35525563,3.53671958527345,3.59077425142391,3.52127539494474,3.58305215625956,46005083.1333918,0.0,1.0
2020-01-15,4.46,4.56,4.45,4.53,18155998,3.44405444330122,3.52127539494474,3.43633234813686,3.49810910945168,23511751.1680165,0.0,1.0
2020-01-16,4.44,4.51,4.43,4.5,16671044,3.42861025297251,3.48266491912298,3.42088815780816,3.47494282395863,21588757.5135807,0.0,1.0
2020-01-17,4.43,4.49,4.42,4.47,30768952,3.42088815780816,3.46722072879427,3.41316606264381,3.45177653846557,39845341.6399718,0.0,1.0
2020-01-21,4.41,4.48,4.41,4.42,26101751,3.40544396747945,3.45949863362992,3.40544396747945,3.41316606264381,33801384.7854317,0.0,1.0
2020-01-22,4.53,4.53,4.48,4.48,14388188,3.49810910945168,3.49810910945168,3.45949863362992,3.45949863362992,18632492.4696864,0.0,1.0
2020-01-23,4.45,4.52,4.44,4.47,23412597,3.43633234813686,3.49038701428733,3.42861025297251,3.45177653846557,30318969.7895457,0.0,1.0
2020-01-24,4.51,4.53,4.46,4.51,7980803,3.48266491912298,3.49810910945168,3.44405444330122,3.48266491912298,10335022.8534372,0.0,1.0
2020-01-27,4.38,4.44,4.36,4.41,23897847,3.3822776819864,3.42861025297251,3.36683349165769,3.40544396747945,30947361.4237747,0.0,1.0
2020-01-28,4.48,4.49,4.37,4.39,12770915,3.45949863362992,3.46722072879427,3.37455558682204,3.38999977715075,16538147.6505941,0.0,1.0
2020-01-29,4.27,4.44,4.27,4.43,12211303,3.29733463517852,3.42861025297251,3.29733463517852,3.42088815780816,15813458.3168193,0.0,1.0
2020-01-30,4.27,4.27,4.165,4.24,22839178,3.29733463517852,3.29733463517852,3.21625263595282,3.27416834968546,29576400.5932385,0.0,1.0
2020-01-31,4.16,4.23,4.13,4.2,11719891,3.21239158837064,3.26644625452111,3.18922530287758,3.24327996902805,15177086.9829506,0.0,1.0
2020-02-03,4.13,4.27,4.12,4.2,32328197,3.18922530287758,3.29733463517852,3.18150320771323,3.24327996902805,41864541.0499946,0.0,1.0
2020-02-04,4.09,4.2,4.08,4.18,28185005,3.15833692222017,3.24327996902805,3.15061482705582,3.22783577869935,36499168.1663164,0.0,1.0
2020-02-05,4.07,4.2,4.02,4.17,40597101,3.14289273189147,3.24327996902805,3.1042822560697,3.22011368353499,52572650.4736802,0.0,1.0
2020-02-06,3.89,4.07,3.89,4.07,27358247,3.00389501893312,3.14289273189147,3.00389501893312,3.14289273189147,35428528.6800063,0.0,1.0
2020-02-07,3.9,3.95,3.86,3.92,76469299,3.01161711409748,3.05022758991924,2.98072873344007,3.02706130442618,99026620.8489699,0.0,1.0
2020-02-10,3.81,3.9,3.8,3.89,30190466,2.9421182576183,3.01161711409748,2.93439616245395,3.00389501893312,39096210.752968,0.0,1.0
2020-02-11,3.81,3.89,3.8,3.88,21732271,2.9421182576183,3.00389501893312,2.93439616245395,2.99617292376877,28142972.2600709,0.0,1.0
2020-02-12,3.77,3.85,3.76,3.79,52346927,2.91122987696089,2.97300663827571,2.90350778179654,2.9266740672896,67788502.84266,0.0,1.0
2020-02-13,3.71,3.81,3.71,3.78,15930507,2.86489730597478,2.9421182576183,2.86489730597478,2.91895197212525,20629772.9579143,0.0,1.0
2020-02-14,3.79,3.82,3.7,3.74,22475144,2.9266740672896,2.94984035278266,2.85717521081043,2.88806359146784,29104981.9014818,0.0,1.0
2020-02-18,3.63,3.75,3.63,3.75,24066018,2.80312054465996,2.89578568663219,2.80312054465996,2.89578568663219,31165140.4026927,0.0,1.0
2020-02-19,3.67,3.67,3.63,3.66,14004170,2.83400892531737,2.83400892531737,2.80312054465996,2.82628683015302,18135194.7909777,0.0,1.0
2020-02-20,3.69,3.71,3.65,3.68,32074151,2.84945311564607,2.86489730597478,2.81856473498866,2.84173102048172,41535555.2053592,0.0,1.0
2020-02-21,3.67,3.68,3.59,3.6,37231194,2.83400892531737,2.84173102048172,2.77223216400255,2.7799542591669,48213850.2667907,0.0,1.0
2020-02-24,3.58,3.63,3.57,3.59,40853908,2.7645100688382,2.80312054465996,2.75678797367384,2.77223216400255,52905211.7728279,0.0,1.0
2020-02-25,3.61,3.64,3.57,3.6,32189925,2.78767635433125,2.81084263982431,2.75678797367384,2.7799542591669,41685480.8376337,0.0,1.0
2020-02-26,3.57,3.67,3.54,3.58,66468157,2.75678797367384,2.83400892531737,2.73362168818079,2.7645100688382,86075288.6170543,0.0,1.0
2020-02-27,3.25,3.34,3.17,3.17,110937376,2.50968092841456,2.57917978489374,2.44790416709974,2.44790416709974,143662275.119478,0.0,1.0
2020-02-28,3.21,3.23,3.1,3.11,42324681,2.47879254775715,2.49423673808586,2.39384950094928,2.40157159611363,54809841.240216,0.0,1.0
2020-03-02,3.31,3.33,3.25,3.27,41766626,2.55601349940068,2.57145768972938,2.50968092841456,2.52512511874327,54087168.1986091,0.0,1.0
2020-03-03,3.28,3.38,3.26,3.28,44030654,2.53284721390762,2.61006816555115,2.51740302357892,2.53284721390762,57019051.2585997,0.0,1.0
2020-03-04,3.4,3.4,3.28,3.28,54380831,2.62551235587985,2.62551235587985,2.53284721390762,2.53284721390762,70422378.6972196,0.0,1.0
2020-03-05,3.31,3.34,3.24,3.24,66465990,2.55601349940068,2.57917978489374,2.50195883325021,2.50195883325021,86072482.3838313,0.0,1.0
2020-03-06,3.33,3.36,3.24,3.25,84144133,2.57145768972938,2.59462397522244,2.50195883325021,2.50968092841456,108965418.334178,0.0,1.0
2020-03-09,3.08,3.25,3.05,3.05,79975748,2.37840531062057,2.50968092841456,2.35523902512751,2.35523902512751,103567420.884933,0.0,1.0
2020-03-10,3.12,3.15,2.95,3.09,60029366,2.40929369127798,2.43245997677104,2.27801807348399,2.38612740578492,77737148.6913467,0.0,1.0
2020-03-11,2.85,3.07,2.75,3.05,37799775,2.20079712184046,2.37068321545622,2.12357617019694,2.35523902512751,48950154.3240429,0.0,1.0
2020-03-12,2.61,2.73,2.04,2.04,44605480,2.015466837896,2.10813197986823,1.57530741352791,1.57530741352791,57763442.4992744,0.0,1.0
2020-03-13,2.64,2.91,2.54,2.83,40228966,2.03863312338906,2.24712969282658,1.96141217174554,2.18535293151176,52095921.0470611,0.0,1.0
2020-03-16,2.11,2.4,2.11,2.27,26411035,1.62936207967838,1.8533028394446,1.62936207967838,1.75291560230802,34201903.0300497,0.0,1.0
2020-03-17,2.3,2.4,2.17,2.31,76122088,1.77608188780108,1.8533028394446,1.67569465066449,1.78380398296543,98576987.6955183,0.0,1.0
2020-03-18,2.12,2.18,2.04,2.11,45951643,1.63708417484273,1.68341674582885,1.57530741352791,1.62936207967838,59506703.84396,0.0,1.0
2020-03-19,2.34,2.4,2.0,2.12,21856477,1.80697026845848,1.8533028394446,1.5444190328705,1.63708417484273,28303817.2086976,0.0,1.0
2020-03-20,2.4,2.51,2.35,2.41,45750301,1.8533028394446,1.93824588625248,1.81469236362284,1.86102493460895,59245968.906466,0.0,1.0
2020-03-23,2.25,2.41,2.2,2.34,38765920,1.73747141197931,1.86102493460895,1.69886093615755,1.80697026845848,50201297.9313634,0.0,1.0
2020-03-24,2.25,2.5,2.24,2.39,29126675,1.73747141197931,1.93052379108813,1.72974931681496,1.84558074428025,37718617.0075415,0.0,1.0
2020-03-25,2.37,2.43,2.19,2.26,27219782,1.83013655395154,1.87646912493766,1.6911388409932,1.74519350714367,35249218.5354756,0.0,1.0
2020-03-26,2.64,2.69,2.4,2.4,56548733,2.03863312338906,2.07724359921082,1.8533028394446,1.8533028394446,73229779.9968147,0.0,1.0
2020-03-27,2.51,2.63,2.38,2.4,21862734,1.93824588625248,2.03091102822471,1.8378586491159,1.8533028394446,28311919.931944,0.0,1.0
2020-03-30,2.48,2.54,2.45,2.5,19567965,1.91507960075942,1.96141217174554,1.89191331526636,1.93052379108813,25340227.7277436,0.0,1.0
2020-03-31,2.3,2.4,2.3,2.35,28246922,1.77608188780108,1.8533028394446,1.77608188780108,1.81469236362284,36579349.773357,0.0,1.0
2020-04-01,2.25,2.3,2.22,2.25,29219596,1.73747141197931,1.77608188780108,1.71430512648626,1.73747141197931,37838948.3399356,0.0,1.0
2020-04-02,2.31,2.36,2.21,2.21,23894602,1.78380398296543,1.82241445878719,1.7065830313219,1.7065830313219,30943159.1963598,0.0,1.0
2020-04-03,2.18,2.24,2.13,2.22,28021649,1.68341674582885,1.72974931681496,1.64480627000708,1.71430512648626,36287624.5417905,0.0,1.0
2020-04-06,2.23,2.42,2.22,2.28,27551215,1.72202722165061,1.86874702977331,1.71430512648626,1.76063769747237,35678419.4102976,0.0,1.0
2020-04-07,2.37,2.5,2.36,2.5,22310967,1.83013655395154,1.93052379108813,1.82241445878719,1.93052379108813,28892375.0939954,0.0,1.0
2020-04-08,2.41,2.44,2.34,2.43,19454720,1.86102493460895,1.88419122010201,1.80697026845848,1.87646912493766,25193577.1133835,0.0,1.0
2020-04-09,2.4,2.48,2.4,2.46,23991638,1.8533028394446,1.91507960075942,1.8533028394446,1.89963541043072,31068819.393411,0.0,1.0
2020-04-13,2.36,2.37,2.32,2.34,30193465,1.82241445878719,1.83013655395154,1.79152607812978,1.80697026845848,39100094.4139902,0.0,1.0
2020-04-14,2.36,2.44,2.35,2.4,19319677,1.82241445878719,1.88419122010201,1.81469236362284,1.8533028394446,25018698.408672,0.0,1.0
2020-04-15,2.29,2.33,2.24,2.31,24164866,1.76835979263672,1.79924817329413,1.72974931681496,1.78380398296543,31293147.1131724,0.0,1.0
2020-04-16,2.2,2.31,2.19,2.31,21195959,1.69886093615755,1.78380398296543,1.6911388409932,1.78380398296543,27448456.0846218,0.0,1.0
2020-04-17,2.22,2.27,2.2,2.27,13471827,1.71430512648626,1.75291560230802,1.69886093615755,1.75291560230802,17445818.4123267,0.0,1.0
2020-04-20,2.24,2.25,2.16,2.2,20430605,1.72974931681496,1.73747141197931,1.66797255550014,1.69886093615755,26457333.8778752,0.0,1.0
2020-04-21,2.23,2.27,2.18,2.18,21572805,1.72202722165061,1.75291560230802,1.68341674582885,1.68341674582885,27936466.1285016,0.0,1.0
2020-04-22,2.17,2.21,2.16,2.19,16706438,1.67569465066449,1.7065830313219,1.66797255550014,1.6911388409932,21634592.2245583,0.0,1.0
2020-04-23,2.12,2.2,2.11,2.17,27604399,1.63708417484273,1.69886093615755,1.62936207967838,1.67569465066449,35747291.9104004,0.0,1.0
2020-04-24,2.0,2.07,1.9,2.06,60959213,1.5444190328705,1.59847369902097,1.46719808122698,1.59075160385662,78941286.9209459,0.0,1.0
2020-04-27,2.08,2.12,2.04,2.06,28343150,1.60619579418532,1.63708417484273,1.57530741352791,1.59075160385662,36703963.6222569,0.0,1.0
2020-04-28,2.13,2.19,2.11,2.16,56465914,1.64480627000708,1.6911388409932,1.62936207967838,1.66797255550014,73122530.6062837,0.0,1.0
2020-04-29,2.19,2.23,2.15,2.18,49617785,1.6911388409932,1.72202722165061,1.66025046033579,1.68341674582885,64254303.9731632,0.0,1.0
2020-04-30,2.15,2.16,2.09,2.14,24730400,1.66025046033579,1.66797255550014,1.61391788934967,1.65252836517144,32025505.3501061,0.0,1.0
2020-05-01,2.09,2.17,2.09,2.17,18804321,1.61391788934967,1.67569465066449,1.61391788934967,1.67569465066449,24351319.9459214,0.0,1.0
2020-05-04,2.15,2.16,2.02,2.03,25315745,1.66025046033579,1.66797255550014,1.55986322319921,1.56758531836356,32783518.5415287,0.0,1.0
2020-05-05,2.15,2.21,2.14,2.18,23046166,1.66025046033579,1.7065830313219,1.65252836517144,1.68341674582885,29844447.0179388,0.0,1.0
2020-05-06,2.1,2.15,2.06,2.15,31828616,1.62163998451403,1.66025046033579,1.59075160385662,1.66025046033579,41217590.9809171,0.0,1.0
2020-05-07,2.0,2.13,1.98,2.1,51898192,1.5444190328705,1.64480627000708,1.5289748425418,1.62163998451403,67207397.59797,0.0,1.0
2020-05-08,2.15,2.15,2.08,2.09,18686302,1.66025046033579,1.66025046033579,1.60619579418532,1.61391788934967,24198487.0715677,0.0,1.0
2020-05-11,2.09,2.17,2.07,2.15,21380838,1.61391788934967,1.67569465066449,1.59847369902097,1.66025046033579,27687871.6785315,0.0,1.0
2020-05-12,2.02,2.16,2.01,2.11,24793719,1.55986322319921,1.66797255550014,1.55214112803485,1.62936207967838,32107502.5265878,0.0,1.0
2020-05-13,1.94,2.05,1.9,2.04,38273356,1.49808646188439,1.58302950869226,1.46719808122698,1.57530741352791,49563434.7743876,0.0,1.0
2020-05-14,2.04,2.05,1.91,1.97,31487409,1.57530741352791,1.58302950869226,1.47492017639133,1.52125274737744,40775732.9194223,0.0,1.0
2020-05-15,2.02,2.08,1.98,2.02,31640940,1.55986322319921,1.60619579418532,1.5289748425418,1.55986322319921,40974553.313023,0.0,1.0
2020-05-18,2.13,2.19,2.08,2.1,42591061,1.64480627000708,1.6911388409932,1.60619579418532,1.62163998451403,55154799.4339841,0.0,1.0
2020-05-19,2.09,2.16,2.09,2.15,32944561,1.61391788934967,1.66797255550014,1.61391788934967,1.66025046033579,42662723.3915505,0.0,1.0
2020-05-20,2.17,2.18,2.09,2.12,30071561,1.67569465066449,1.68341674582885,1.61391788934967,1.63708417484273,38942230.5216068,0.0,1.0
2020-05-21,2.13,2.23,2.11,2.19,37050430,1.64480627000708,1.72202722165061,1.62936207967838,1.6911388409932,47979763.5375383,0.0,1.0
2020-05-22,2.14,2.18,2.1,2.15,15955980,1.65252836517144,1.68341674582885,1.62163998451403,1.66025046033579,20662760.1193748,0.0,1.0
2020-05-26,2.35,2.4,2.3,2.34,42684747,1.81469236362284,1.8533028394446,1.77608188780108,1.80697026845848,55276121.4301599,0.0,1.0
2020-05-27,2.59,2.59,2.42,2.5,50626539,2.0000226475673,2.0000226475673,1.86874702977331,1.93052379108813,65560625.6106596,0.0,1.0
2020-05-28,2.38,2.55,2.37,2.55,47948173,1.8378586491159,1.96913426690989,1.83013655395154,1.96913426690989,62092180.9165769,0.0,1.0
2020-05-29,2.31,2.39,2.26,2.37,59416524,1.78380398296543,1.84558074428025,1.74519350714367,1.83013655395154,76943527.2881437,0.0,1.0
2020-06-01,2.37,2.4,2.31,2.34,50377406,1.83013655395154,1.8533028394446,1.78380398296543,1.80697026845848,65238002.0289794,0.0,1.0
2020-06-02,2.51,2.58,2.4,2.44,43350610,1.93824588625248,1.99230055240295,1.8533028394446,1.88419122010201,56138404.2508558,0.0,1.0
2020-06-03,2.66,2.74,2.63,2.65,36361862,2.05407731371777,2.11585407503259,2.03091102822471,2.04635521855341,47088078.0747913,0.0,1.0
2020-06-04,2.64,2.67,2.59,2.64,28855222,2.03863312338906,2.06179940888212,2.0000226475673,2.03863312338906,37367089.3531646,0.0,1.0
2020-06-05,2.82,2.9,2.77,2.8,50233481,2.17763083634741,2.23940759766222,2.13902036052564,2.1621866460187,65051621.2645146,0.0,1.0
2020-06-08,3.0,3.02,2.91,2.94,54854750,2.31662854930575,2.33207273963446,2.24712969282658,2.27029597831964,71036096.852608,0.0,1.0
2020-06-09,2.92,2.95,2.87,2.92,33461384,2.25485178799093,2.27801807348399,2.21624131216917,2.25485178799093,43332001.5977888,0.0,1.0
2020-06-10,2.82,2.98,2.81,2.95,39392605,2.17763083634741,2.30118435897705,2.16990874118305,2.27801807348399,51012845.8165705,0.0,1.0
2020-06-11,2.64,2.69,2.59,2.65,33463217,2.03863312338906,2.07724359921082,2.0000226475673,2.04635521855341,43334375.3059095,0.0,1.0
2020-06-12,2.71,2.75,2.61,2.71,44167937,2.09268778953953,2.12357617019694,2.015466837896,2.09268778953953,57196830.7304633,0.0,1.0
2020-06-15,2.61,2.65,2.52,2.57,28675436,2.015466837896,2.04635521855341,1.94596798141683,1.98457845723859,37134269.1195706,0.0,1.0
2020-06-16,2.56,2.71,2.54,2.7,40495489,1.97685636207424,2.09268778953953,1.96141217174554,2.08496569437518,52441064.4237321,0.0,1.0
2020-06-17,2.64,2.7,2.58,2.6,33425880,2.03863312338906,2.08496569437518,1.99230055240295,2.00774474273165,43286024.4384242,0.0,1.0
2020-06-18,2.59,2.64,2.54,2.6,29712731,2.0000226475673,2.03863312338906,1.96141217174554,2.00774474273165,38477550.9335378,0.0,1.0
2020-06-19,2.6,2.65,2.58,2.6,44839816,2.00774474273165,2.04635521855341,1.99230055240295,2.00774474273165,58066904.1829399,0.0,1.0
2020-06-22,2.71,2.74,2.63,2.63,46835559,2.09268778953953,2.11585407503259,2.03091102822471,2.03091102822471,60651362.1020975,0.0,1.0
2020-06-23,2.72,2.8,2.71,2.75,25298691,2.10040988470388,2.1621866460187,2.09268778953953,2.12357617019694,32761433.8616109,0.0,1.0
2020-06-24,2.59,2.69,2.55,2.67,29194842,2.0000226475673,2.07724359921082,1.96913426690989,2.06179940888212,37806892.2729314,0.0,1.0
2020-06-25,2.68,2.71,2.62,2.62,46837699,2.06952150404647,2.09268778953953,2.02318893306036,2.02318893306036,60654133.3707163,0.0,1.0
2020-06-26,2.55,2.65,2.55,2.64,24719864,1.96913426690989,2.04635521855341,1.96913426690989,2.03863312338906,32011861.3846074,0.0,1.0
2020-06-29,2.68,2.69,2.57,2.6,33534498,2.06952150404647,2.07724359921082,1.98457845723859,2.00774474273165,43426683.1556354,0.0,1.0
2020-06-30,2.64,2.74,2.61,2.67,33405108,2.03863312338906,2.11585407503259,2.015466837896,2.06179940888212,43259125.0030276,0.0,1.0
2020-07-01,2.73,2.77,2.66,2.66,25199272,2.10813197986823,2.13902036052564,2.05407731371777,2.05407731371777,32632687.7145045,0.0,1.0
2020-07-02,2.66,2.8,2.63,2.77,22932941,2.05407731371777,2.1621866460187,2.03091102822471,2.13902036052564,29697822.3032853,0.0,1.0
2020-07-06,2.69,2.73,2.67,2.71,23360084,2.07724359921082,2.10813197986823,2.06179940888212,2.09268778953953,30250966.2246033,0.0,1.0
2020-07-07,2.71,2.76,2.67,2.7,41491025,2.09268778953953,2.13129826536129,2.06179940888212,2.08496569437518,53730268.945059,0.0,1.0
2020-07-08,2.81,2.81,2.7,2.75,33386355,2.16990874118305,2.16990874118305,2.08496569437518,2.12357617019694,43234840.1430242,0.0,1.0
2020-07-09,2.78,2.86,2.75,2.83,38315668,2.14674245569,2.20851921700482,2.12357617019694,2.18535293151176,49618228.1939188,0.0,1.0
2020-07-10,2.83,2.84,2.74,2.75,27799347,2.18535293151176,2.19307502667611,2.11585407503259,2.12357617019694,35999746.7116568,0.0,1.0
2020-07-13,2.61,2.82,2.61,2.82,62774011,2.015466837896,2.17763083634741,2.015466837896,2.17763083634741,81291423.7185054,0.0,1.0
2020-07-14,2.62,2.63,2.52,2.58,49671782,2.02318893306036,2.03091102822471,1.94596798141683,1.99230055240295,64324229.2963439,0.0,1.0
2020-07-15,2.69,2.72,2.66,2.67,30825382,2.07724359921082,2.10040988470388,2.05407731371777,2.06179940888212,39918417.6624748,0.0,1.0
2020-07-16,2.65,2.71,2.62,2.66,40471493,2.04635521855341,2.09268778953953,2.02318893306036,2.05407731371777,52409989.9556128,0.0,1.0
2020-07-17,2.61,2.68,2.59,2.67,47180921,2.015466837896,2.06952150404647,2.0000226475673,2.06179940888212,61098600.8276631,0.0,1.0
2020-07-20,2.66,2.7,2.62,2.62,36172249,2.05407731371777,2.08496569437518,2.02318893306036,2.02318893306036,46842532.0203017,0.0,1.0
2020-07-21,2.86,2.87,2.7,2.71,52872825,2.20851921700482,2.21624131216917,2.08496569437518,2.09268778953953,68469533.0408212,0.0,1.0
2020-07-22,2.9,2.99,2.87,2.91,52349786,2.23940759766222,2.3089064541414,2.21624131216917,2.24712969282658,67792205.2057353,0.0,1.0
2020-07-23,2.79,2.9,2.78,2.89,21725499,2.15446455085435,2.23940759766222,2.14674245569,2.23168550249787,28134202.6193764,0.0,1.0
2020-07-24,2.87,2.875,2.75,2.8,31077876,2.21624131216917,2.22010235975134,2.12357617019694,2.1621866460187,40245393.6898689,0.0,1.0
2020-07-27,2.99,3.0,2.87,2.89,48253500,2.3089064541414,2.31662854930575,2.21624131216917,2.23168550249787,62487574.904221,0.0,1.0
2020-07-28,2.93,2.985,2.92,2.94,35456493,2.26257388315528,2.30504540655922,2.25485178799093,2.27029597831964,45915638.4962436,0.0,1.0
2020-07-29,2.9,3.01,2.9,2.985,32567597,2.23940759766222,2.3243506444701,2.23940759766222,2.30504540655922,42174560.5394011,0.0,1.0
2020-07-30,2.84,3.06,2.84,3.0,38836150,2.19307502667611,2.36296112029187,2.19307502667611,2.31662854930575,50292244.7515012,0.0,1.0
2020-07-31,2.68,2.79,2.66,2.79,26136183,2.06952150404647,2.15446455085435,2.05407731371777,2.15446455085435,33845973.7205162,0.0,1.0
2020-08-03,2.58,2.65,2.58,2.63,34823432,1.99230055240295,2.04635521855341,1.99230055240295,2.03091102822471,45095833.7845346,0.0,1.0
2020-08-04,2.53,2.59,2.495,2.56,39217324,1.95369007658118,2.0000226475673,1.92666274350595,1.97685636207424,50785859.4919148,0.0,1.0
2020-08-05,2.49,2.59,2.465,2.57,46315052,1.92280169592377,2.0000226475673,1.90349645801289,1.98457845723859,59977313.1698819,0.0,1.0
2020-08-06,2.49,2.52,2.44,2.46,40796561,1.92280169592377,1.94596798141683,1.88419122010201,1.89963541043072,52830948.2487722,0.0,1.0
2020-08-07,2.46,2.5,2.44,2.45,26933460,1.89963541043072,1.93052379108813,1.88419122010201,1.89191331526636,34878435.7441395,0.0,1.0
2020-08-10,2.43,2.51,2.41,2.5,15931817,1.87646912493766,1.93824588625248,1.86102493460895,1.93052379108813,20631469.3887043,0.0,1.0
2020-08-11,2.48,2.53,2.46,2.47,33715287,1.91507960075942,1.95369007658118,1.89963541043072,1.90735750559507,43660802.2595213,0.0,1.0
2020-08-12,2.49,2.51,2.4,2.49,25248077,1.92280169592377,1.93824588625248,1.8533028394446,1.92280169592377,32695889.4738214,0.0,1.0
2020-08-13,2.47,2.54,2.47,2.5,16287340,1.90735750559507,1.96141217174554,1.90735750559507,1.93052379108813,21091866.4602674,0.0,1.0
2020-08-14,2.45,2.505,2.43,2.48,15272858,1.89191331526636,1.9343848386703,1.87646912493766,1.91507960075942,19778127.1467672,0.0,1.0
2020-08-17,2.36,2.47,2.33,2.44,22221653,1.82241445878719,1.90735750559507,1.79924817329413,1.88419122010201,28776714.7737078,0.0,1.0
2020-08-18,2.39,2.45,2.385,2.43,17192215,1.84558074428025,1.89191331526636,1.84171969669807,1.87646912493766,22263666.3160594,0.0,1.0
2020-08-19,2.34,2.42,2.33,2.41,19197722,1.80697026845848,1.86874702977331,1.79924817329413,1.86102493460895,24860768.4720365,0.0,1.0
2020-08-20,2.34,2.36,2.24,2.27,21473561,1.80697026845848,1.82241445878719,1.72974931681496,1.75291560230802,27807946.603829,0.0,1.0
2020-08-21,2.33,2.33,2.27,2.3102,11948075,1.79924817329413,1.79924817329413,1.75291560230802,1.78395842486871,15472581.9168299,0.0,1.0
2020-08-24,2.33,2.35,2.3,2.33,11774178,1.79924817329413,1.81469236362284,1.77608188780108,1.79924817329413,15247387.8518788,0.0,1.0
2020-08-25,2.32,2.33,2.28,2.31,26074607,1.79152607812978,1.79924817329413,1.76063769747237,1.78380398296543,33766233.7034749,0.0,1.0
2020-08-26,2.29,2.3499,2.235,2.32,33683822,1.76835979263672,1.81461514267119,1.72588826923278,1.79152607812978,43620055.5459283,0.0,1.0
2020-08-27,2.29,2.3155,2.255,2.31,27054865,1.76835979263672,1.78805113530582,1.74133245956149,1.78380398296543,35035653.4388405,0.0,1.0
2020-08-28,2.38,2.38,2.3,2.33,21366442,1.8378586491159,1.8378586491159,1.77608188780108,1.79924817329413,27669229.0696362,0.0,1.0
2020-08-31,2.25,2.34,2.25,2.33,20436240,1.73747141197931,1.80697026845848,1.73747141197931,1.79924817329413,26464631.1202429,0.0,1.0
2020-09-01,2.35,2.38,2.33,2.35,28473335,1.81469236362284,1.8378586491159,1.79924817329413,1.81469236362284,36872551.2882066,0.0,1.0
2020-09-02,2.38,2.41,2.34,2.36,17005465,1.8378586491159,1.86102493460895,1.80697026845848,1.82241445878719,22021827.8045863,0.0,1.0
2020-09-03,2.41,2.49,2.37,2.425,27629077,1.86102493460895,1.92280169592377,1.83013655395154,1.87260807735548,35779249.5585189,0.0,1.0
2020-09-04,2.37,2.43,2.35,2.41,15147878,1.83013655395154,1.87646912493766,1.81469236362284,1.86102493460895,19616279.8794907,0.0,1.0
2020-09-08,2.32,2.355,2.3,2.33,17269561,1.79152607812978,1.81855341120501,1.77608188780108,1.79924817329413,22363828.2518473,0.0,1.0
2020-09-09,2.33,2.36,2.31,2.36,17794043,1.79924817329413,1.82241445878719,1.78380398296543,1.82241445878719,23043024.7507731,0.0,1.0
2020-09-10,2.33,2.41,2.33,2.34,28408224,1.79924817329413,1.86102493460895,1.79924817329413,1.80697026845848,36788233.4980031,0.0,1.0
2020-09-11,2.29,2.36,2.26,2.33,17269935,1.76835979263672,1.82241445878719,1.74519350714367,1.79924817329413,22364312.576363,0.0,1.0
2020-09-14,2.39,2.4,2.3,2.33,19561947,1.84558074428025,1.8533028394446,1.77608188780108,1.79924817329413,25332434.5059923,0.0,1.0
2020-09-15,2.44,2.47,2.375,2.39,21320477,1.88419122010201,1.90735750559507,1.83399760153372,1.84558074428025,27609705.0686732,0.0,1.0
2020-09-16,2.42,2.45,2.415,2.44,13630484,1.86874702977331,1.89191331526636,1.86488598219113,1.88419122010201,17651276.9007592,0.0,1.0
2020-09-17,2.54,2.55,2.38,2.39,35229372,1.96141217174554,1.96913426690989,1.8378586491159,1.84558074428025,45621520.1317762,0.0,1.0
2020-09-18,2.39,2.51,2.39,2.49,32220216,1.84558074428025,1.93824588625248,1.84558074428025,1.92280169592377,41724707.2384424,0.0,1.0
2020-09-21,2.36,2.385,2.3,2.34,13443158,1.82241445878719,1.84171969669807,1.77608188780108,1.80697026845848,17408692.4777328,0.0,1.0
2020-09-22,2.36,2.39,2.34,2.36,8513167,1.82241445878719,1.84558074428025,1.80697026845848,1.82241445878719,11024426.4267803,0.0,1.0
2020-09-23,2.24,2.33,2.24,2.32,16472731,1.72974931681496,1.79924817329413,1.72974931681496,1.79152607812978,21331945.086669,0.0,1.0
2020-09-24,2.31,2.35,2.21,2.25,21438744,1.78380398296543,1.81469236362284,1.7065830313219,1.73747141197931,27762859.0993901,0.0,1.0
2020-09-25,2.33,2.34,2.25,2.29,17736052,1.79924817329413,1.80697026845848,1.73747141197931,1.76835979263672,22967927.2561609,0.0,1.0
2020-09-28,2.23,2.35,2.21,2.33,43705432,1.72202722165061,1.81469236362284,1.7065830313219,1.79924817329413,56597893.5376985,0.0,1.0
2020-09-29,2.19,2.28,2.19,2.22,33355605,1.6911388409932,1.76063769747237,1.6911388409932,1.71430512648626,43195019.3439462,0.0,1.0
2020-09-30,2.26,2.28,2.22,2.23,23761978,1.74519350714367,1.76063769747237,1.71430512648626,1.72202722165061,30771413.0611758,0.0,1.0
2020-10-01,2.26,2.275,2.215,2.23,18290461,1.74519350714367,1.75677664989019,1.71044407890408,1.72202722165061,23685878.7812331,0.0,1.0
2020-10-02,2.24,2.3,2.22,2.25,19271207,1.72974931681496,1.77608188780108,1.71430512648626,1.73747141197931,24955930.4694426,0.0,1.0
2020-10-05,2.32,2.32,2.24,2.24,16157969,1.79152607812978,1.79152607812978,1.72974931681496,1.72974931681496,20924332.9123811,0.0,1.0
2020-10-06,2.42,2.51,2.385,2.39,31067289,1.86874702977331,1.93824588625248,1.84171969669807,1.84558074428025,40231683.6801181,0.0,1.0
2020-10-07,2.43,2.5,2.415,2.42,29383873,1.87646912493766,1.93052379108813,1.86488598219113,1.86874702977331,38051684.6459555,0.0,1.0
2020-10-08,2.46,2.49,2.4,2.42,19573554,1.89963541043072,1.92280169592377,1.8533028394446,1.86874702977331,25347465.4007857,0.0,1.0
2020-10-09,2.47,2.54,2.45,2.48,21808859,1.90735750559507,1.96141217174554,1.89191331526636,1.91507960075942,28242152.5969742,0.0,1.0
2020-10-12,2.52,2.525,2.45,2.48,9881575,1.94596798141683,1.94982902899901,1.89191331526636,1.91507960075942,12796494.7202623,0.0,1.0
2020-10-13,2.49,2.51,2.44,2.48,13605411,1.92280169592377,1.93824588625248,1.88419122010201,1.91507960075942,17618807.7334331,0.0,1.0
2020-10-14,2.51,2.53,2.475,2.49,24554175,1.93824588625248,1.95369007658118,1.91121855317724,1.92280169592377,31797296.5592931,0.0,1.0
2020-10-15,2.42,2.46,2.42,2.44,10225051,1.86874702977331,1.89963541043072,1.86874702977331,1.88419122010201,13241291.1034843,0.0,1.0
2020-10-16,2.35,2.41,2.34,2.4,13408295,1.81469236362284,1.86102493460895,1.80697026845848,1.8533028394446,17363545.4039684,0.0,1.0
2020-10-19,2.37,2.44,2.36,2.39,10447724,1.83013655395154,1.88419122010201,1.82241445878719,1.84558074428025,13529649.3731777,0.0,1.0
2020-10-20,2.42,2.43,2.39,2.41,22171297,1.86874702977331,1.87646912493766,1.84558074428025,1.86102493460895,28711504.4921348,0.0,1.0
2020-10-21,2.41,2.45,2.38,2.39,19722456,1.86102493460895,1.89191331526636,1.8378586491159,1.84558074428025,25540291.3072669,0.0,1.0
2020-10-22,2.45,2.45,2.385,2.41,19199709,1.89191331526636,1.89191331526636,1.84171969669807,1.86102493460895,24863341.6078989,0.0,1.0
2020-10-23,2.51,2.51,2.43,2.45,25366953,1.93824588625248,1.93824588625248,1.87646912493766,1.89191331526636,32849832.1506078,0.0,1.0
2020-10-26,2.56,2.58,2.5,2.51,36584303,1.97685636207424,1.99230055240295,1.93052379108813,1.93824588625248,47376135.9078869,0.0,1.0
2020-10-27,2.44,2.54,2.42,2.53,31387220,1.88419122010201,1.96141217174554,1.86874702977331,1.95369007658118,40645989.6336072,0.0,1.0
2020-10-28,2.33,2.38,2.31,2.37,23898310,1.79924817329413,1.8378586491159,1.78380398296543,1.83013655395154,30947961.0019853,0.0,1.0
2020-10-29,2.26,2.35,2.2,2.33,35439306,1.74519350714367,1.81469236362284,1.69886093615755,1.79924817329413,45893381.5832759,0.0,1.0
2020-10-30,2.14,2.24,2.13,2.24,36842131,1.65252836517144,1.72974931681496,1.64480627000708,1.72974931681496,47710019.3870624,0.0,1.0
2020-11-02,2.18,2.209,2.14,2.18,19866790,1.68341674582885,1.70581082180547,1.65252836517144,1.68341674582885,25727201.7207338,0.0,1.0
2020-11-03,2.25,2.275,2.22,2.23,33984881,1.73747141197931,1.75677664989019,1.71430512648626,1.72202722165061,44009922.5361589,0.0,1.0
2020-11-04,2.25,2.31,2.25,2.29,22649956,1.73747141197931,1.78380398296543,1.73747141197931,1.76835979263672,29331360.8780153,0.0,1.0
2020-11-05,2.43,2.43,2.34,2.36,20251361,1.87646912493766,1.87646912493766,1.80697026845848,1.82241445878719,26225215.5263332,0.0,1.0
2020-11-06,2.48,2.5,2.41,2.42,23997671,1.91507960075942,1.93052379108813,1.86102493460895,1.86874702977331,31076632.0399422,0.0,1.0
2020-11-09,2.66,2.67,2.575,2.63,57773642,2.05407731371777,2.06179940888212,1.98843950482077,2.03091102822471,74816019.1895851,0.0,1.0
2020-11-10,2.86,2.87,2.68,2.69,60455757,2.20851921700482,2.21624131216917,2.06952150404647,2.07724359921082,78289318.7836919,0.0,1.0
2020-11-11,2.79,2.83,2.76,2.78,28664620,2.15446455085435,2.18535293151176,2.13129826536129,2.14674245569,37120262.5581778,0.0,1.0
2020-11-12,2.71,2.77,2.67,2.75,21259201,2.09268778953953,2.13902036052564,2.06179940888212,2.12357617019694,27530353.5472326,0.0,1.0
2020-11-13,2.8,2.8,2.68,2.69,26714339,2.1621866460187,2.1621866460187,2.06952150404647,2.07724359921082,34594677.2623593,0.0,1.0
2020-11-16,2.87,2.87,2.78,2.82,19108925,2.21624131216917,2.21624131216917,2.14674245569,2.17763083634741,24745777.6591675,0.0,1.0
2020-11-17,2.91,2.97,2.82,2.83,26253150,2.24712969282658,2.29346226381269,2.17763083634741,2.18535293151176,33997444.2702964,0.0,1.0
2020-11-18,2.77,2.905,2.77,2.9,29554505,2.13902036052564,2.2432686452444,2.13902036052564,2.23940759766222,38272650.5837852,0.0,1.0
2020-11-19,2.8,2.85,2.7711,2.79,20143282,2.1621866460187,2.20079712184046,2.13986979099372,2.15446455085435,26085254.8062182,0.0,1.0
2020-11-20,2.69,2.77,2.69,2.74,16577170,2.07724359921082,2.13902036052564,2.07724359921082,2.11585407503259,21467192.0601616,0.0,1.0
2020-11-23,2.74,2.74,2.67,2.71,22936965,2.11585407503259,2.11585407503259,2.06179940888212,2.09268778953953,29703033.3242769,0.0,1.0
2020-11-24,2.78,2.84,2.76,2.77,30423375,2.14674245569,2.19307502667611,2.13129826536129,2.13902036052564,39397824.4925591,0.0,1.0
2020-11-25,2.76,2.79,2.735,2.74,15416116,2.13129826536129,2.15446455085435,2.11199302745041,2.11585407503259,19963644.1560127,0.0,1.0
2020-11-27,2.73,2.76,2.7,2.71,7458848,2.10813197986823,2.13129826536129,2.08496569437518,2.09268778953953,9659098.78245516,0.0,1.0
2020-11-30,2.66,2.7177,2.63,2.71,18078319,2.05407731371777,2.09863380281608,2.03091102822471,2.09268778953953,23411158.0021118,0.0,1.0
2020-12-01,2.86,2.86,2.69,2.72,26027947,2.20851921700482,2.20851921700482,2.07724359921082,2.10040988470388,33705809.6877033,0.0,1.0
2020-12-02,2.88,2.89,2.79,2.81,35575776,2.22396340733352,2.23168550249787,2.15446455085435,2.16990874118305,46070108.2320617,0.0,1.0
2020-12-03,2.89,2.93,2.8,2.8,28295443,2.23168550249787,2.26257388315528,2.1621866460187,2.1621866460187,36642183.7568388,0.0,1.0
2020-12-04,2.91,2.93,2.85,2.87,28848756,2.24712969282658,2.26257388315528,2.20079712184046,2.21624131216917,37358715.9779828,0.0,1.0
2020-12-07,2.95,3.04,2.93,2.97,26377095,2.27801807348399,2.34751692996316,2.26257388315528,2.29346226381269,34157951.2277504,0.0,1.0
2020-12-08,2.96,3.02,2.94,2.96,21873059,2.28574016864834,2.33207273963446,2.27029597831964,2.28574016864834,28325290.6555368,0.0,1.0
2020-12-09,2.99,3.025,2.9317,2.98,20343406,2.3089064541414,2.33593378721663,2.26388663933322,2.30118435897705,26344412.451573,0.0,1.0
2020-12-10,3.15,3.18,3.03,3.04,38045355,2.43245997677104,2.4556262622641,2.33979483479881,2.34751692996316,49268176.8228248,0.0,1.0
2020-12-11,3.13,3.13,3.05,3.1,32572932,2.41701578644233,2.41701578644233,2.35523902512751,2.39384950094928,42181469.2861679,0.0,1.0
2020-12-14,3.02,3.1,3.01,3.08,19669280,2.33207273963446,2.39384950094928,2.3243506444701,2.37840531062057,25471429.1670468,0.0,1.0
2020-12-15,3.1,3.12,3.04,3.05,14108956,2.39384950094928,2.40929369127798,2.34751692996316,2.35523902512751,18270891.1243818,0.0,1.0
2020-12-16,3.16,3.16,3.06,3.08,20753100,2.44018207193539,2.44018207193539,2.36296112029187,2.37840531062057,26874960.1737654,0.0,1.0
2020-12-17,3.19,3.2,3.16,3.17,17048721,2.46334835742845,2.4710704525928,2.44018207193539,2.44790416709974,22077843.6902746,0.0,1.0
2020-12-18,3.13,3.17,3.11,3.14,18166884,2.48015395313463,2.51184921132165,2.46430632404112,2.48807776768138,22926942.4376388,0.081763,1.0
2020-12-21,3.04,3.07,2.98,3.05,21670064,2.40883962221382,2.43261106585409,2.36129673493329,2.41676343676058,27348020.1639395,0.0,1.0
2020-12-22,3.03,3.09,3.02,3.03,15175773,2.40091580766707,2.4484586949476,2.39299199312031,2.40091580766707,19152105.2271635,0.0,1.0
2020-12-23,3.02,3.07,3.015,3.05,12838403,2.39299199312031,2.43261106585409,2.38903008584693,2.41676343676058,16202301.2076375,0.0,1.0
2020-12-24,3.05,3.06,3.0,3.05,3918788,2.41676343676058,2.42468725130734,2.3771443640268,2.41676343676058,4945582.68227561,0.0,1.0
2020-12-28,3.03,3.0552,3.0,3.02,11469683,2.40091580766707,2.42088382032489,2.3771443640268,2.39299199312031,14474951.3410756,0.0,1.0
2020-12-29,3.12,3.12,3.06,3.08,20124732,2.47223013858787,2.47223013858787,2.42468725130734,2.44053488040085,25397782.6982827,0.0,1.0
2020-12-30,3.05,3.12,3.05,3.1,9659598,2.41676343676058,2.47223013858787,2.41676343676058,2.45638250949436,12190590.7098174,0.0,1.0
2020-12-31,3.06,3.07,3.02,3.05,3904528,2.42468725130734,2.43261106585409,2.39299199312031,2.41676343676058,4927586.29945283,0.0,1.0
2021-01-04,2.99,3.09,2.94,3.07,27847926,2.36922054948004,2.4484586949476,2.32960147674626,2.43261106585409,35144595.8706857,0.0,1.0
2021-01-05,3.06,3.06,2.9,2.91,79550660,2.42468725130734,2.42468725130734,2.29790621855924,2.305830033106,100394399.099822,0.0,1.0
2021-01-06,3.07,3.09,2.965,2.98,46496052,2.43261106585409,2.4484586949476,2.34941101311315,2.36129673493329,58678874.5819846,0.0,1.0
2021-01-07,2.99,3.06,2.98,3.04,28980301,2.36922054948004,2.42468725130734,2.36129673493329,2.40883962221382,36573673.9912276,0.0,1.0
2021-01-08,3.07,3.13,3.03,3.07,27721368,2.43261106585409,2.48015395313463,2.40091580766707,2.43261106585409,34984877.3421245,0.0,1.0
2021-01-11,2.96,3.04,2.95,3.01,18839639,2.34544910583978,2.40883962221382,2.33752529129302,2.38506817857356,23775971.6470307,0.0,1.0
2021-01-12,3.19,3.2,3.0,3.01,22129517,2.52769684041516,2.53562065496192,2.3771443640268,2.38506817857356,27927858.3180115,0.0,1.0
2021-01-13,3.08,3.0988,3.02,3.08,23126233,2.44053488040085,2.45543165174875,2.39299199312031,2.44053488040085,29185732.2802536,0.0,1.0
2021-01-14,3.18,3.185,3.1,3.11,13188711,2.53155653048089,2.53553696527724,2.46786957373923,2.47583044333194,16566922.5533878,0.014871,1.0
2021-01-15,3.05,3.13,3.03,3.1,22100439,2.4280652257757,2.49175218251735,2.41214348659028,2.46786957373923,27761337.8069222,0.0,1.0
2021-01-19,3.07,3.09,3.025,3.08,22222245,2.44398696496111,2.45990870414652,2.40816305179393,2.45194783455382,27914343.7048101,0.0,1.0
2021-01-20,3.04,3.1,3.02,3.1,17570409,2.42010435618299,2.46786957373923,2.40418261699757,2.46786957373923,22070966.9909628,0.0,1.0
2021-01-21,2.94,3.05,2.91,3.05,19543703,2.34049566025592,2.4280652257757,2.31661305147779,2.4280652257757,24549708.7628512,0.0,1.0
2021-01-22,2.8,2.9,2.75,2.87,34246836,2.22904348595802,2.30865218188509,2.18923913799448,2.28476957310697,43018963.6963439,0.0,1.0
2021-01-25,2.85,2.85,2.7742,2.83,22275473,2.26884783392155,2.26884783392155,2.20850444240883,2.25292609473614,27981205.7471789,0.0,1.0
2021-01-26,2.9,2.94,2.8827,2.9,28030214,2.30865218188509,2.34049566025592,2.2948798774897,2.30865218188509,35209990.1569521,0.0,1.0
2021-01-27,2.86,2.9299,2.84,2.87,26569194,2.27680870351426,2.33245518196728,2.26088696432884,2.28476957310697,33374738.3883031,0.0,1.0
2021-01-28,2.9,2.95,2.875,2.89,27027139,2.30865218188509,2.34845652984862,2.28875000790332,2.30069131229238,33949983.3344325,0.0,1.0
2021-01-29,2.79,2.87,2.775,2.86,26235763,2.22108261636531,2.28476957310697,2.20914131197625,2.27680870351426,32955900.9784987,0.0,1.0
2021-02-01,2.9,2.91,2.8,2.86,15762174,2.30865218188509,2.31661305147779,2.22904348595802,2.27680870351426,19799563.1211437,0.0,1.0
2021-02-02,2.92,3.01,2.89,2.99,30746025,2.3245739210705,2.39622174740487,2.30069131229238,2.38030000821945,38621440.3363244,0.0,1.0
2021-02-03,2.96,3.01,2.9213,2.97,19115695,2.35641739944133,2.39622174740487,2.32560883411755,2.36437826903404,24012069.0050136,0.0,1.0
2021-02-04,2.91,2.93,2.87,2.92,14508094,2.31661305147779,2.33253479066321,2.28476957310697,2.3245739210705,18224257.8289319,0.0,1.0
2021-02-05,2.92,2.97,2.9,2.94,15308315,2.3245739210705,2.36437826903404,2.30865218188509,2.34049566025592,19229450.7801304,0.0,1.0
2021-02-08,2.83,2.87,2.79,2.82,35210245,2.25292609473614,2.28476957310697,2.22108261636531,2.24496522514343,44229144.3038527,0.0,1.0
2021-02-09,2.81,2.84,2.76,2.77,18144614,2.23700435555072,2.26088696432884,2.19720000758719,2.20516087717989,22792251.2593624,0.0,1.0
2021-02-10,2.83,2.85,2.79,2.82,15938339,2.25292609473614,2.26884783392155,2.22108261636531,2.24496522514343,20020851.760467,0.0,1.0
2021-02-11,2.83,2.865,2.78,2.82,16992218,2.25292609473614,2.28078913831061,2.2131217467726,2.24496522514343,21344675.7318651,0.0,1.0
2021-02-12,2.79,2.82,2.76,2.78,11766811,2.22108261636531,2.24496522514343,2.19720000758719,2.2131217467726,14780811.1450279,0.0,1.0
2021-02-16,2.88,2.89,2.8,2.8,18845228,2.29273044269967,2.30069131229238,2.22904348595802,2.22904348595802,23672323.4573064,0.0,1.0
2021-02-17,2.87,2.88,2.8019,2.86,26616233,2.28476957310697,2.29273044269967,2.23055605118063,2.27680870351426,33433826.154347,0.0,1.0
2021-02-18,2.76,2.81,2.75,2.79,25887764,2.19720000758719,2.23700435555072,2.18923913799448,2.22108261636531,32518764.0602922,0.0,1.0
2021-02-19,2.81,2.82,2.74,2.75,32743755,2.23700435555072,2.24496522514343,2.18127826840177,2.18923913799448,41130877.247375,0.0,1.0
2021-02-22,2.7,2.76,2.65,2.68,39277990,2.14943479003094,2.19720000758719,2.10963044206741,2.13351305084553,49338818.5079453,0.0,1.0
2021-02-23,2.76,2.77,2.66,2.7,26068239,2.19720000758719,2.20516087717989,2.11759131166011,2.14943479003094,32745466.6810276,0.0,1.0
2021-02-24,2.73,2.76,2.69,2.72,15062609,2.17331739880906,2.19720000758719,2.14147392043824,2.16535652921636,18920808.6184437,0.0,1.0
2021-02-25,2.62,2.71,2.6,2.67,34122605,2.08574783328929,2.15739565962365,2.06982609410387,2.12555218125282,42862911.6488216,0.0,1.0
2021-02-26,2.55,2.64,2.535,2.63,38643644,2.03002174614034,2.1016695724747,2.01808044175127,2.09370870288199,48541988.4724662,0.0,1.0
2021-03-01,2.5,2.58,2.49,2.54,18565727,1.9902173981768,2.05390435491846,1.98225652858409,2.02206087654763,23321229.9030846,0.0,1.0
2021-03-02,2.52,2.54,2.3812,2.42,48285780,2.00613913736221,2.02206087654763,1.89564226741544,1.92653044143514,60653901.483619,0.0,1.0
2021-03-03,2.55,2.58,2.4,2.45,50174065,2.03002174614034,2.05390435491846,1.91060870224973,1.95041305021326,63025859.6949803,0.0,1.0
2021-03-04,2.66,2.68,2.59,2.61,56229897,2.11759131166011,2.13351305084553,2.06186522451116,2.07778696369658,70632857.811804,0.0,1.0
2021-03-05,2.71,2.73,2.67,2.68,39866569,2.15739565962365,2.17331739880906,2.12555218125282,2.13351305084553,50078158.5927761,0.0,1.0
2021-03-08,2.56,2.71,2.55,2.66,40346230,2.03798261573304,2.15739565962365,2.03002174614034,2.11759131166011,50680681.9659004,0.0,1.0
2021-03-09,2.64,2.66,2.555,2.57,20018120,2.1016695724747,2.11759131166011,2.03400218093669,2.04594348532575,25145644.9158999,0.0,1.0
2021-03-10,2.71,2.74,2.625,2.69,30944875,2.15739565962365,2.18127826840177,2.08972826808564,2.14147392043824,38871224.6063521,0.0,1.0
2021-03-11,2.75,2.78,2.73,2.76,14292216,2.18923913799448,2.2131217467726,2.17331739880906,2.19720000758719,17953083.9358213,0.0,1.0
2021-03-12,2.75,2.78,2.72,2.73,15919894,2.18923913799448,2.2131217467726,2.16535652921636,2.17331739880906,19997682.1810822,0.0,1.0
2021-03-15,2.74,2.7599,2.7,2.71,11592231,2.18127826840177,2.19712039889126,2.14943479003094,2.15739565962365,14561513.4942286,0.0,1.0
2021-03-16,2.71,2.78,2.69,2.74,11825751,2.15739565962365,2.2131217467726,2.14147392043824,2.18127826840177,14854848.2829481,0.0,1.0
2021-03-17,2.79,2.8,2.65,2.69,18577323,2.22108261636531,2.22904348595802,2.10963044206741,2.14147392043824,23335796.1509862,0.0,1.0
2021-03-18,2.76,2.82,2.76,2.77,12036721,2.19720000758719,2.24496522514343,2.19720000758719,2.20516087717989,15119857.0204273,0.0,1.0
2021-03-19,2.87,2.89,2.7808,2.79,20946032,2.28476957310697,2.30069131229238,2.21375861634002,2.22108261636531,26311236.1734806,0.0,1.0
2021-03-22,2.88,2.88,2.81,2.84,25434897,2.29273044269967,2.29273044269967,2.23700435555072,2.26088696432884,31949897.8143047,0.0,1.0
2021-03-23,2.77,2.86,2.7601,2.84,19780059,2.20516087717989,2.27680870351426,2.19727961628311,2.26088696432884,24846605.9764629,0.0,1.0
2021-03-24,2.67,2.78,2.6516,2.75,17261941,2.12555218125282,2.2131217467726,2.11090418120224,2.18923913799448,21683486.708303,0.0,1.0
2021-03-25,2.68,2.71,2.65,2.66,18310624,2.13351305084553,2.15739565962365,2.10963044206741,2.11759131166011,23000783.7545461,0.0,1.0
2021-03-26,2.68,2.73,2.65,2.7,11584302,2.13351305084553,2.17331739880906,2.10963044206741,2.14943479003094,14551553.527032,0.0,1.0
2021-03-29,2.7,2.7,2.62,2.65,15968083,2.14943479003094,2.14943479003094,2.08574783328929,2.10963044206741,20058214.5129322,0.0,1.0
2021-03-30,2.74,2.76,2.67,2.7,11319967,2.18127826840177,2.19720000758719,2.12555218125282,2.14943479003094,14219510.6554314,0.0,1.0
2021-03-31,2.74,2.78,2.705,2.72,11848927,2.18127826840177,2.2131217467726,2.1534152248273,2.16535652921636,14883960.6804445,0.0,1.0
2021-04-01,2.67,2.73,2.65,2.73,14989619,2.12555218125282,2.17331739880906,2.10963044206741,2.17331739880906,18829122.6548061,0.0,1.0
2021-04-05,2.72,2.76,2.7,2.7,18797598,2.16535652921636,2.19720000758719,2.14943479003094,2.14943479003094,23612493.3100526,0.0,1.0
2021-04-06,2.76,2.8,2.72,2.72,12201808,2.19720000758719,2.22904348595802,2.16535652921636,2.16535652921636,15327230.0945337,0.0,1.0
2021-04-07,2.72,2.795,2.71,2.77,13536077,2.16535652921636,2.22506305116166,2.15739565962365,2.20516087717989,17003264.3323289,0.0,1.0
2021-04-08,2.81,2.84,2.74,2.76,44544958,2.23700435555072,2.26088696432884,2.18127826840177,2.19720000758719,55954889.7030129,0.0,1.0
2021-04-09,2.77,2.81,2.74,2.79,18051150,2.20516087717989,2.23700435555072,2.18127826840177,2.22108261636531,22674846.9998006,0.0,1.0
2021-04-12,2.74,2.78,2.73,2.78,13955011,2.18127826840177,2.2131217467726,2.17331739880906,2.2131217467726,17529505.8378848,0.0,1.0
2021-04-13,2.77,2.81,2.71,2.73,23036806,2.20516087717989,2.23700435555072,2.15739565962365,2.17331739880906,28937549.7635379,0.0,1.0
2021-04-14,2.82,2.83,2.77,2.78,24609482,2.24496522514343,2.25292609473614,2.20516087717989,2.2131217467726,30913057.5666561,0.0,1.0
2021-04-15,2.85,2.88,2.82,2.85,14268698,2.26884783392155,2.29273044269967,2.24496522514343,2.26884783392155,17923541.9370156,0.0,1.0
2021-04-16,2.88,2.89,2.8,2.81,12667182,2.29273044269967,2.30069131229238,2.22904348595802,2.23700435555072,15911806.9357702,0.0,1.0
2021-04-19,2.86,2.925,2.8316,2.84,23289517,2.27680870351426,2.32855435586686,2.25419983387097,2.26088696432884,29254991.2151997,0.0,1.0
2021-04-20,2.84,2.9,2.83,2.86,17456598,2.26088696432884,2.30865218188509,2.25292609473614,2.27680870351426,21928003.9657875,0.0,1.0
2021-04-21,2.9,2.93,2.85,2.86,10620907,2.30865218188509,2.33253479066321,2.26884783392155,2.27680870351426,13341390.5055418,0.0,1.0
2021-04-22,2.95,2.96,2.885,2.93,22852197,2.34845652984862,2.35641739944133,2.29671087749603,2.33253479066321,28705654.2427658,0.0,1.0
2021-04-23,2.92,2.97,2.9,2.95,17247709,2.3245739210705,2.36437826903404,2.30865218188509,2.34845652984862,21665609.2643451,0.0,1.0
2021-04-26,2.87,2.926,2.87,2.92,14615613,2.28476957310697,2.32935044282613,2.28476957310697,2.3245739210705,18359317.1949319,0.0,1.0
2021-04-27,2.82,2.87,2.82,2.83,11813009,2.24496522514343,2.28476957310697,2.24496522514343,2.25292609473614,14838842.4938171,0.0,1.0
2021-04-28,2.85,2.88,2.83,2.87,11196616,2.26884783392155,2.29273044269967,2.25292609473614,2.28476957310697,14064564.0147868,0.0,1.0
2021-04-29,2.89,2.917,2.87,2.87,11157124,2.30069131229238,2.32218566019269,2.28476957310697,2.28476957310697,14014956.3688631,0.0,1.0
2021-04-30,2.78,2.89,2.7725,2.89,12611466,2.2131217467726,2.30069131229238,2.20715109457807,2.30069131229238,15841819.6066836,0.0,1.0
2021-05-03,2.75,2.8,2.73,2.78,18013067,2.18923913799448,2.22904348595802,2.17331739880906,2.2131217467726,22627009.2610252,0.0,1.0
2021-05-04,2.72,2.74,2.69,2.73,12704861,2.16535652921636,2.18127826840177,2.14147392043824,2.17331739880906,15959137.192297,0.0,1.0
2021-05-05,2.79,2.81,2.73,2.75,14896300,2.22108261636531,2.23700435555072,2.17331739880906,2.18923913799448,18711900.5361502,0.0,1.0
2021-05-06,3.12,3.12,2.98,3.06,66787682,2.48379131292465,2.48379131292465,2.37233913862674,2.4360260953684,83894957.984468,0.0,1.0
2021-05-07,3.12,3.155,3.09,3.13,19108082,2.48379131292465,2.51165435649912,2.45990870414652,2.49175218251735,24002505.9793776,0.0,1.0
2021-05-10,3.21,3.22,3.115,3.12,20620088,2.55543913925901,2.56340000885172,2.47981087812829,2.48379131292465,25901803.5151457,0.0,1.0
2021-05-11,3.27,3.28,3.13,3.13,28064317,2.60320435681525,2.61116522640796,2.49175218251735,2.49175218251735,35252828.4418944,0.0,1.0
2021-05-12,3.22,3.315,3.21,3.24,33189144,2.56340000885172,2.63902826998244,2.55543913925901,2.57932174803713,41690350.0471907,0.0,1.0
2021-05-13,3.22,3.29,3.18,3.23,20007236,2.56340000885172,2.61912609600067,2.53155653048089,2.57136087844442,25131973.0426538,0.0,1.0
2021-05-14,3.31,3.33,3.27,3.27,19361533,2.63504783518608,2.6509695743715,2.60320435681525,2.60320435681525,24320876.9777321,0.0,1.0
2021-05-17,3.34,3.37,3.26,3.265,20300609,2.6589304439642,2.68281305274233,2.59524348722255,2.5992239220189,25500491.8289291,0.0,1.0
2021-05-18,3.33,3.38,3.31,3.34,19918798,2.6509695743715,2.69077392233503,2.63504783518608,2.6589304439642,25020882.1637365,0.0,1.0
2021-05-19,3.35,3.37,3.31,3.33,21863059,2.66689131355691,2.68281305274233,2.63504783518608,2.6509695743715,27463154.3016712,0.0,1.0
2021-05-20,3.35,3.37,3.31,3.34,17548829,2.66689131355691,2.68281305274233,2.63504783518608,2.6589304439642,22043859.3995763,0.0,1.0
2021-05-21,3.3,3.35,3.25,3.35,50720146,2.62708696559337,2.66689131355691,2.58728261762984,2.66689131355691,63711816.1644852,0.0,1.0
2021-05-24,3.33,3.35,3.3,3.32,20971792,2.6509695743715,2.66689131355691,2.62708696559337,2.64300870477879,26343594.447536,0.0,1.0
2021-05-25,3.3,3.37,3.3,3.36,23692736,2.62708696559337,2.68281305274233,2.62708696559337,2.67485218314962,29761492.41498,0.0,1.0
2021-05-26,3.29,3.35,3.28,3.32,17982480,2.61912609600067,2.66689131355691,2.61116522640796,2.64300870477879,22588587.579017,0.0,1.0
2021-05-27,3.37,3.4,3.28,3.3,33293953,2.68281305274233,2.70669566152045,2.61116522640796,2.62708696559337,41822005.2624652,0.0,1.0
2021-05-28,3.46,3.47,3.36,3.37,21358371,2.75446087907669,2.7624217486694,2.67485218314962,2.68281305274233,26829193.4081749,0.0,1.0
2021-06-01,3.66,3.69,3.5,3.51,41909020,2.91367827093083,2.93756087970896,2.78630435744752,2.79426522704023,52643771.5276634,0.0,1.0
2021-06-02,3.81,3.89,3.645,3.65,69064092,3.03309131482144,3.0967782715631,2.90173696654177,2.90571740133813,86754457.1553695,0.0,1.0
2021-06-03,3.79,3.81,3.73,3.79,14315235,3.01716957563603,3.03309131482144,2.96940435807978,3.01716957563603,17981999.1186816,0.0,1.0
2021-06-04,3.87,3.88,3.77,3.82,27290387,3.08085653237769,3.08881740197039,3.00124783645061,3.04105218441415,34280660.7773103,0.0,1.0
2021-06-07,3.9,3.94,3.81,3.85,23113750,3.10473914115581,3.13658261952664,3.03309131482144,3.06493479319227,29034202.5212598,0.0,1.0
2021-06-08,3.9,3.95,3.87,3.88,34229801,3.10473914115581,3.14454348911934,3.08085653237769,3.08881740197039,42997565.2802518,0.0,1.0
2021-06-09,3.79,3.93,3.79,3.91,39255670,3.01716957563603,3.12862174993393,3.01716957563603,3.11270001074851,49310781.3698661,0.0,1.0
2021-06-10,3.8,3.865,3.78,3.81,17863415,3.02513044522873,3.07687609758133,3.00920870604332,3.03309131482144,22439024.7723243,0.0,1.0
2021-06-11,3.74,3.815,3.69,3.81,22248540,2.97736522767249,3.0370717496178,2.93756087970896,3.03309131482144,27947374.0160013,0.0,1.0
2021-06-14,3.83,3.86,3.75,3.76,9222482,3.04901305400686,3.07289566278498,2.9853260972652,2.99328696685791,11584767.0817878,0.0,1.0
2021-06-15,3.82,3.835,3.77,3.83,15347653,3.04105218441415,3.05299348880321,3.00124783645061,3.04901305400686,19278864.9798506,0.0,1.0
2021-06-16,3.79,3.8658,3.74,3.82,22894535,3.01716957563603,3.07751296714875,2.97736522767249,3.04105218441415,28758836.8750233,0.0,1.0
2021-06-17,3.76,3.88,3.743,3.86,34688427,2.99328696685791,3.08881740197039,2.9797534885503,3.07289566278498,43573665.6605672,0.0,1.0
2021-06-18,3.69,3.8,3.68,3.78,33543542,2.93756087970896,3.02513044522873,2.92960001011625,3.00920870604332,42135525.0319997,0.0,1.0
2021-06-21,3.72,3.75,3.67,3.7,26369882,2.96144348848708,2.9853260972652,2.92163914052354,2.94552174930166,33124373.7796646,0.0,1.0
2021-06-22,3.66,3.69,3.61,3.69,35306279,2.91367827093083,2.93756087970896,2.8738739229673,2.93756087970896,44349776.8539551,0.0,1.0
2021-06-23,3.59,3.71,3.57,3.66,30134834,2.85795218378188,2.95348261889437,2.84203044459647,2.91367827093083,37853696.3193142,0.0,1.0
2021-06-24,3.64,3.64,3.58,3.6,19729058,2.89775653174542,2.89775653174542,2.84999131418918,2.86591305337459,24782541.3671811,0.0,1.0
2021-06-25,3.44,3.6375,3.42,3.63,42125538,2.73853913989128,2.89576631434724,2.72261740070586,2.88979566215271,52915749.3530485,0.0,1.0
2021-06-28,3.53,3.57,3.44,3.51,27948274,2.81018696622564,2.84203044459647,2.73853913989128,2.79426522704023,35107061.7029111,0.0,1.0
2021-06-29,3.49,3.5222,3.4,3.52,41514112,2.77834348785481,2.80397748794333,2.70669566152045,2.80222609663293,52147710.1421562,0.0,1.0
2021-06-30,3.44,3.49,3.39,3.45,26478374,2.73853913989128,2.77834348785481,2.69873479192774,2.74650000948398,33260655.373951,0.0,1.0
2021-07-01,3.38,3.45,3.38,3.43,26478147,2.69077392233503,2.74650000948398,2.69077392233503,2.73057827029857,33260370.2292224,0.0,1.0
2021-07-02,3.43,3.49,3.41,3.47,16661974,2.73057827029857,2.77834348785481,2.71465653111315,2.7624217486694,20929841.6535597,0.0,1.0
2021-07-06,3.36,3.445,3.32,3.43,22813208,2.67485218314962,2.74251957468763,2.64300870477879,2.73057827029857,28656678.4373641,0.0,1.0
2021-07-07,3.37,3.41,3.32,3.4,22947144,2.68281305274233,2.71465653111315,2.64300870477879,2.70669566152045,28824921.3641452,0.0,1.0
2021-07-08,3.32,3.335,3.26,3.32,12701144,2.64300870477879,2.65495000916785,2.59524348722255,2.64300870477879,15954468.1043831,0.0,1.0
2021-07-09,3.36,3.37,3.33,3.34,21363756,2.67485218314962,2.68281305274233,2.6509695743715,2.6589304439642,26835957.7445797,0.0,1.0
2021-07-12,3.41,3.41,3.28,3.31,16338593,2.71465653111315,2.71465653111315,2.61116522640796,2.63504783518608,20523628.492756,0.0,1.0
2021-07-13,3.44,3.46,3.365,3.38,30537480,2.73853913989128,2.75446087907669,2.67883261794597,2.69077392233503,38359477.7484796,0.0,1.0
2021-07-14,3.47,3.55,3.47,3.53,21860317,2.7624217486694,2.82610870541105,2.7624217486694,2.81018696622564,27459709.9543319,0.0,1.0
2021-07-15,3.4,3.485,3.37,3.48,19507273,2.70669566152045,2.77436305305846,2.68281305274233,2.7703826182621,24503947.4304041,0.0,1.0
2021-07-16,3.39,3.45,3.37,3.44,37988825,2.69873479192774,2.74650000948398,2.68281305274233,2.73853913989128,47719441.3972072,0.0,1.0
2021-07-19,3.21,3.305,3.173,3.28,35854340,2.55543913925901,2.63106740038973,2.52598392176599,2.61116522640796,45038220.4889344,0.0,1.0
2021-07-20,3.2,3.24,3.16,3.17,27403342,2.5474782696663,2.57932174803713,2.51563479129547,2.52359566088818,34422548.5430684,0.0,1.0
2021-07-21,3.26,3.28,3.185,3.23,25459845,2.59524348722255,2.61116522640796,2.53553696527724,2.57136087844442,31981236.0992865,0.0,1.0
2021-07-22,3.21,3.26,3.2,3.26,12778534,2.55543913925901,2.59524348722255,2.5474782696663,2.59524348722255,16051681.1024089,0.0,1.0
2021-07-23,3.19,3.26,3.17,3.24,14149299,2.5395174000736,2.59524348722255,2.52359566088818,2.57932174803713,17773559.578167,0.0,1.0
2021-07-26,3.25,3.28,3.18,3.19,19983106,2.58728261762984,2.61116522640796,2.53155653048089,2.5395174000736,25101662.2836105,0.0,1.0
2021-07-27,3.24,3.25,3.2,3.25,11312240,2.57932174803713,2.58728261762984,2.5474782696663,2.58728261762984,14209804.429359,0.0,1.0
2021-07-28,3.32,3.33,3.21,3.24,33104374,2.64300870477879,2.6509695743715,2.55543913925901,2.57932174803713,41583866.7051226,0.0,1.0
2021-07-29,3.33,3.385,3.22,3.24,36874133,2.6509695743715,2.69475435713139,2.56340000885172,2.57932174803713,46319227.5298413,0.0,1.0
2021-07-30,3.17,3.36,3.16,3.32,22481659,2.52359566088818,2.67485218314962,2.51563479129547,2.64300870477879,28240205.0909049,0.0,1.0
2021-08-02,3.23,3.31,3.23,3.24,21101051,2.57136087844442,2.63504783518608,2.57136087844442,2.57932174803713,26505962.3879913,0.0,1.0
2021-08-03,3.25,3.28,3.11,3.16,28308808,2.58728261762984,2.61116522640796,2.47583044333194,2.51563479129547,35559944.3884034,0.0,1.0
2021-08-04,3.16,3.265,3.13,3.25,20620343,2.51563479129547,2.5992239220189,2.49175218251735,2.58728261762984,25902123.8319115,0.0,1.0
2021-08-05,3.17,3.27,3.1449,3.25,24263309,2.52359566088818,2.60320435681525,2.50361387821049,2.58728261762984,30478214.3677208,0.0,1.0
2021-08-06,3.22,3.24,3.145,3.18,19417793,2.56340000885172,2.57932174803713,2.50369348690641,2.53155653048089,24391547.6492521,0.0,1.0
2021-08-09,3.21,3.28,3.2,3.25,36384156,2.55543913925901,2.61116522640796,2.5474782696663,2.58728261762984,45703745.7733648,0.0,1.0
2021-08-10,3.2,3.215,3.16,3.19,26983177,2.5474782696663,2.55941957405536,2.51563479129547,2.5395174000736,33894760.724028,0.0,1.0
2021-08-11,3.15,3.2,3.123,3.17,13237046,2.50767392170277,2.5474782696663,2.48617957380246,2.52359566088818,16627638.2822879,0.0,1.0
2021-08-12,3.12,3.18,3.11,3.15,14087308,2.48379131292465,2.53155653048089,2.47583044333194,2.50767392170277,17695689.9443562,0.0,1.0
2021-08-13,3.12,3.135,3.06,3.1,14535281,2.48379131292465,2.49573261731371,2.4360260953684,2.46786957373923,18258408.6207309,0.0,1.0
2021-08-16,3.06,3.12,3.05,3.11,18156708,2.4360260953684,2.48379131292465,2.4280652257757,2.47583044333194,22807443.0670652,0.0,1.0
2021-08-17,3.06,3.08,3.0,3.04,20719320,2.4360260953684,2.45194783455382,2.38826087781216,2.42010435618299,26026453.214333,0.0,1.0
2021-08-18,3.02,3.11,3.0101,3.04,25629990,2.40418261699757,2.47583044333194,2.39630135610079,2.42010435618299,32194962.7506513,0.0,1.0
2021-08-19,3.11,3.135,3.0,3.01,44972310,2.47583044333194,2.49573261731371,2.38826087781216,2.39622174740487,56491705.4302689,0.0,1.0
2021-08-20,3.19,3.21,3.06,3.09,32151313,2.5395174000736,2.55543913925901,2.4360260953684,2.45990870414652,40386684.6775799,0.0,1.0
2021-08-23,3.18,3.21,3.155,3.19,15095963,2.53155653048089,2.55543913925901,2.51165435649912,2.5395174000736,18962706.0513956,0.0,1.0
2021-08-24,3.27,3.33,3.205,3.21,18444256,2.60320435681525,2.6509695743715,2.55145870446266,2.55543913925901,23168644.8134968,0.0,1.0
2021-08-25,3.32,3.32,3.25,3.27,16271372,2.64300870477879,2.64300870477879,2.58728261762984,2.60320435681525,20439189.2248881,0.0,1.0
2021-08-26,3.21,3.28,3.205,3.28,22672492,2.55543913925901,2.61116522640796,2.55145870446266,2.61116522640796,28479918.8530482,0.0,1.0
2021-08-27,3.23,3.24,3.19,3.225,28839625,2.57136087844442,2.57932174803713,2.5395174000736,2.56738044364807,36226727.0731573,0.0,1.0
2021-08-30,3.27,3.2761,3.1801,3.2,13604847,2.60320435681525,2.6080604872668,2.53163613917682,2.5474782696663,17089649.3675304,0.0,1.0
2021-08-31,3.26,3.29,3.21,3.26,18410440,2.59524348722255,2.61912609600067,2.55543913925901,2.59524348722255,23126167.041934,0.0,1.0
2021-09-01,3.28,3.325,3.24,3.27,25678503,2.61116522640796,2.64698913957514,2.57932174803713,2.60320435681525,32255902.0732152,0.0,1.0
2021-09-02,3.15,3.22,3.13,3.2,27615078,2.50767392170277,2.56340000885172,2.49175218251735,2.5474782696663,34688519.4869887,0.0,1.0
2021-09-03,3.14,3.19,3.13,3.17,27226665,2.49971305211006,2.5395174000736,2.49175218251735,2.52359566088818,34200616.7579253,0.0,1.0
2021-09-07,3.2,3.25,3.14,3.18,28667781,2.5474782696663,2.58728261762984,2.49971305211006,2.53155653048089,36010866.2328322,0.0,1.0
2021-09-08,3.04,3.2,3.01,3.18,37294816,2.42010435618299,2.5474782696663,2.39622174740487,2.53155653048089,46847666.0315665,0.0,1.0
2021-09-09,3.05,3.09,2.97,3.02,48027851,2.4280652257757,2.45990870414652,2.36437826903404,2.40418261699757,60329905.47163,0.0,1.0
2021-09-10,3.01,3.14,3.01,3.13,29187564,2.39622174740487,2.49971305211006,2.39622174740487,2.49175218251735,36663788.6227129,0.0,1.0
2021-09-13,3.07,3.137,3.06,3.1,26156503,2.44398696496111,2.49732479123225,2.4360260953684,2.46786957373923,32856338.9908578,0.0,1.0
2021-09-14,3.08,3.147,3.07,3.1,21977521,2.45194783455382,2.50528566082495,2.44398696496111,2.46786957373923,27606935.0767072,0.0,1.0
2021-09-15,3.03,3.09,3.0,3.05,20669372,2.41214348659028,2.45990870414652,2.38826087781216,2.4280652257757,25963711.3248719,0.0,1.0
2021-09-16,3.03,3.08,2.95,2.99,28453450,2.41214348659028,2.45194783455382,2.34845652984862,2.38030000821945,35741635.5947668,0.0,1.0
2021-09-17,2.96,2.96,2.85,2.95,41092525,2.35641739944133,2.35641739944133,2.26884783392155,2.34845652984862,51618136.086093,0.0,1.0
2021-09-20,2.9,2.93,2.84,2.92,32491878,2.30865218188509,2.33253479066321,2.26088696432884,2.3245739210705,40814483.4199585,0.0,1.0
2021-09-21,2.92,2.98,2.9,2.92,21424938,2.3245739210705,2.37233913862674,2.30865218188509,2.3245739210705,26912811.1577496,0.0,1.0
2021-09-22,2.92,2.97,2.91,2.95,17721044,2.3245739210705,2.36437826903404,2.31661305147779,2.34845652984862,22260186.2693919,0.0,1.0
2021-09-23,2.95,2.98,2.92,2.92,41938720,2.34845652984862,2.37233913862674,2.3245739210705,2.3245739210705,52681079.0097847,0.0,1.0
2021-09-24,2.92,2.94,2.88,2.92,20550999,2.3245739210705,2.34049566025592,2.29273044269967,2.3245739210705,25815017.7699512,0.0,1.0
2021-09-27,2.88,2.935,2.865,2.92,35603140,2.29273044269967,2.33651522545956,2.28078913831061,2.3245739210705,44722677.0711273,0.0,1.0
2021-09-28,2.79,2.89,2.77,2.89,26022678,2.22108261636531,2.30069131229238,2.20516087717989,2.30069131229238,32688235.4960806,0.0,1.0
2021-09-29,2.8,2.86,2.795,2.82,24114324,2.22904348595802,2.27680870351426,2.22506305116166,2.24496522514343,30291067.7271873,0.0,1.0
2021-09-30,2.76,2.83,2.75,2.81,52972400,2.19720000758719,2.25292609473614,2.18923913799448,2.23700435555072,66540971.9165943,0.0,1.0
2021-10-01,2.78,2.82,2.7415,2.8,35588877,2.2131217467726,2.24496522514343,2.18247239884068,2.22904348595802,44704760.6866997,0.0,1.0
2021-10-04,2.74,2.77,2.7,2.7,19517074,2.18127826840177,2.20516087717989,2.14943479003094,2.14943479003094,24516258.8995042,0.0,1.0
2021-10-05,2.73,2.77,2.68,2.71,20877452,2.17331739880906,2.20516087717989,2.13351305084553,2.15739565962365,26225089.8056733,0.0,1.0
2021-10-06,2.71,2.75,2.67,2.73,19017435,2.15739565962365,2.18923913799448,2.12555218125282,2.17331739880906,23888640.2779685,0.0,1.0
2021-10-07,2.68,2.72,2.68,2.7,14926031,2.13351305084553,2.16535652921636,2.13351305084553,2.14943479003094,18749246.9587411,0.0,1.0
2021-10-08,2.74,2.776,2.7,2.73,18457023,2.18127826840177,2.20993739893552,2.14943479003094,2.17331739880906,23184682.0062323,0.0,1.0
2021-10-11,2.7,2.76,2.7,2.74,10605871,2.14943479003094,2.19720000758719,2.14943479003094,2.18127826840177,13322503.1216638,0.0,1.0
2021-10-12,2.7,2.7575,2.7,2.73,12420803,2.14943479003094,2.19520979018901,2.14943479003094,2.17331739880906,15602319.3890508,0.0,1.0
2021-10-13,2.76,2.787,2.71,2.72,23216577,2.19720000758719,2.2186943554875,2.15739565962365,2.16535652921636,29163368.0587712,0.0,1.0
2021-10-14,2.77,2.79,2.74,2.765,12761872,2.20516087717989,2.22108261636531,2.18127826840177,2.20118044238354,16030751.2280957,0.0,1.0
2021-10-15,2.79,2.82,2.75,2.76,17768968,2.22108261636531,2.24496522514343,2.18923913799448,2.19720000758719,22320385.7230343,0.0,1.0
2021-10-18,2.79,2.8,2.72,2.74,15838581,2.22108261636531,2.22904348595802,2.16535652921636,2.18127826840177,19895541.3294415,0.0,1.0
2021-10-19,2.67,2.73,2.65,2.715,21279330,2.12555218125282,2.17331739880906,2.10963044206741,2.16137609442,26729906.5161093,0.0,1.0
2021-10-20,2.73,2.76,2.69,2.69,20730073,2.17331739880906,2.19720000758719,2.14147392043824,2.14147392043824,26039960.5326917,0.0,1.0
2021-10-21,2.63,2.68,2.57,2.67,23644263,2.09370870288199,2.13351305084553,2.04594348532575,2.12555218125282,29700603.3381832,0.0,1.0
2021-10-22,2.62,2.65,2.5,2.565,46325005,2.08574783328929,2.10963044206741,1.9902173981768,2.0419630505294,58190885.3807094,0.0,1.0
2021-10-25,2.72,2.73,2.65,2.65,25542171,2.16535652921636,2.17331739880906,2.10963044206741,2.10963044206741,32084649.4249808,0.0,1.0
2021-10-26,2.7,2.71,2.66,2.68,24712678,2.14943479003094,2.15739565962365,2.11759131166011,2.13351305084553,31042686.6213697,0.0,1.0
2021-10-27,2.68,2.7765,2.68,2.76,29668458,2.13351305084553,2.21033544241515,2.13351305084553,2.19720000758719,37267860.8216101,0.0,1.0
2021-10-28,2.94,2.96,2.83,2.89,52305647,2.34049566025592,2.35641739944133,2.25292609473614,2.30069131229238,65703434.0167011,0.0,1.0
2021-10-29,2.96,3.01,2.91,2.96,41934434,2.35641739944133,2.39622174740487,2.31661305147779,2.35641739944133,52675695.1758327,0.0,1.0
2021-11-01,3.05,3.06,2.95,2.95,21522280,2.4280652257757,2.4360260953684,2.34845652984862,2.34845652984862,27035086.7444382,0.0,1.0
2021-11-02,3.0,3.05,2.97,3.03,18591216,2.38826087781216,2.4280652257757,2.36437826903404,2.41214348659028,23353247.7620674,0.0,1.0
2021-11-03,3.14,3.18,3.03,3.04,35388261,2.49971305211006,2.53155653048089,2.41214348659028,2.42010435618299,44452758.0660516,0.0,1.0
2021-11-04,3.14,3.1564,3.09,3.145,28484379,2.49971305211006,2.5127688782421,2.45990870414652,2.50369348690641,35780486.8780843,0.0,1.0
2021-11-05,3.22,3.22,3.155,3.19,28282779,2.56340000885172,2.56340000885172,2.51165435649912,2.5395174000736,35527248.2115638,0.0,1.0
2021-11-08,3.15,3.2,3.13,3.17,26782485,2.50767392170277,2.5474782696663,2.49175218251735,2.52359566088818,33642662.6364221,0.0,1.0
2021-11-09,3.2,3.2597,3.18,3.2,29343270,2.5474782696663,2.59500466113477,2.53155653048089,2.5474782696663,36859377.8082747,0.0,1.0
2021-11-10,3.18,3.26,3.17,3.23,33996872,2.53155653048089,2.59524348722255,2.52359566088818,2.57136087844442,42704972.8727423,0.0,1.0
2021-11-11,3.19,3.27,3.19,3.22,22001425,2.5395174000736,2.60320435681525,2.5395174000736,2.56340000885172,27636961.947166,0.0,1.0
2021-11-12,3.14,3.225,3.123,3.22,40334189,2.49971305211006,2.56738044364807,2.48617957380246,2.56340000885172,50665556.733839,0.0,1.0
2021-11-15,3.14,3.19,3.13,3.15,14515569,2.49971305211006,2.5395174000736,2.49175218251735,2.50767392170277,18233647.5066712,0.0,1.0
2021-11-16,3.12,3.18,3.12,3.14,22860462,2.48379131292465,2.53155653048089,2.48379131292465,2.49971305211006,28716036.2744065,0.0,1.0
2021-11-17,3.13,3.15,3.0948,3.13,22272542,2.49175218251735,2.50767392170277,2.46372992155102,2.49175218251735,27977523.9885897,0.0,1.0
2021-11-18,3.11,3.13,3.08,3.12,28695148,2.47583044333194,2.49175218251735,2.45194783455382,2.48379131292465,36045243.1305835,0.0,1.0
2021-11-19,3.06,3.14,3.06,3.13,22472885,2.4360260953684,2.49971305211006,2.4360260953684,2.49175218251735,28229183.6818769,0.0,1.0
2021-11-22,3.04,3.1,3.04,3.08,28242818,2.42010435618299,2.46786957373923,2.42010435618299,2.45194783455382,35477051.4340201,0.0,1.0
2021-11-23,3.05,3.06,2.99,3.04,37596532,2.4280652257757,2.4360260953684,2.38030000821945,2.42010435618299,47226664.8287285,0.0,1.0
2021-11-24,3.03,3.06,2.991,3.0,18645254,2.41214348659028,2.4360260953684,2.38109609517872,2.38826087781216,23421127.2812214,0.0,1.0
2021-11-26,2.95,2.99,2.93,2.97,17162977,2.34845652984862,2.38030000821945,2.33253479066321,2.36437826903404,21559173.6557558,0.0,1.0
2021-11-29,2.9,2.97,2.87,2.96,26682088,2.30865218188509,2.36437826903404,2.28476957310697,2.35641739944133,33516549.5292662,0.0,1.0
2021-11-30,2.82,2.9,2.8,2.87,35143289,2.24496522514343,2.30865218188509,2.22904348595802,2.28476957310697,44145037.9141923,0.0,1.0
2021-12-01,2.75,2.86,2.74,2.82,33211539,2.18923913799448,2.27680870351426,2.18127826840177,2.24496522514343,41718481.3960832,0.0,1.0
2021-12-02,2.81,2.85,2.7648,2.8,29560770,2.23700435555072,2.26884783392155,2.20102122499169,2.22904348595802,37132589.1672439,0.0,1.0
2021-12-03,2.82,2.85,2.78,2.83,25577740,2.24496522514343,2.26884783392155,2.2131217467726,2.25292609473614,32129329.2172896,0.0,1.0
2021-12-06,2.82,2.865,2.8,2.82,23329854,2.24496522514343,2.28078913831061,2.22904348595802,2.24496522514343,29305660.3029549,0.0,1.0
2021-12-07,2.86,2.87,2.835,2.84,16413351,2.27680870351426,2.28476957310697,2.25690652953249,2.26088696432884,20617535.3193022,0.0,1.0
2021-12-08,2.87,2.915,2.84,2.89,26024742,2.28476957310697,2.32059348627415,2.26088696432884,2.30069131229238,32690828.1776663,0.0,1.0
2021-12-09,2.78,2.855,2.78,2.85,25156116,2.2131217467726,2.2728282687179,2.2131217467726,2.26884783392155,31599708.6838918,0.0,1.0
2021-12-10,2.81,2.85,2.8,2.82,14363468,2.23700435555072,2.26884783392155,2.22904348595802,2.24496522514343,18042586.7208755,0.0,1.0
2021-12-13,2.8,2.83,2.78,2.82,22887554,2.22904348595802,2.25292609473614,2.2131217467726,2.24496522514343,28750067.7325085,0.0,1.0
2021-12-14,2.83,2.89,2.8,2.875,18853926,2.25292609473614,2.30069131229238,2.22904348595802,2.28875000790332,23683249.3993768,0.0,1.0
2021-12-15,2.8,2.81,2.74,2.81,19439805,2.22904348595802,2.23700435555072,2.18127826840177,2.23700435555072,24419197.8949239,0.0,1.0
2021-12-16,2.79,2.85,2.7701,2.79,18111415,2.22108261636531,2.26884783392155,2.20524048587582,2.22108261636531,22750548.5287581,0.0,1.0
2021-12-17,2.81,2.82,2.77,2.795,16177693,2.23700435555072,2.24496522514343,2.20516087717989,2.22506305116166,20321514.8943277,0.0,1.0
2021-12-20,2.66,2.68,2.62,2.67,15144636,2.20333544978229,2.21990188173554,2.17020258587579,2.21161866575891,18283521.814157,0.107707,1.0
2021-12-21,2.66,2.69,2.6433,2.66,15879090,2.20333544978229,2.22818509771216,2.18950247910132,2.20333544978229,19170199.1651673,0.0,1.0
2021-12-22,2.73,2.73,2.64,2.65,26079694,2.26131796161866,2.26131796161866,2.18676901782904,2.19505223380566,31484986.113601,0.0,1.0
2021-12-23,2.74,2.75,2.69,2.7,16973287,2.26960117759529,2.27788439357191,2.22818509771216,2.23646831368879,20491180.0536142,0.0,1.0
2021-12-27,2.74,2.76,2.725,2.74,6117270,2.26960117759529,2.28616760954854,2.25717635363035,2.26960117759529,7385138.83648894,0.0,1.0
2021-12-28,2.73,2.76,2.7104,2.725,9174165,2.26131796161866,2.28616760954854,2.24508285830448,2.25717635363035,11075607.6213503,0.0,1.0
2021-12-29,2.71,2.73,2.685,2.72,9035782,2.24475152966541,2.26131796161866,2.22404348972385,2.25303474564204,10908543.2825832,0.0,1.0
2021-12-30,2.76,2.78,2.745,2.75,8389879,2.28616760954854,2.30273404150179,2.2737427855836,2.27788439357191,10128770.0618647,0.0,1.0
2021-12-31,2.8,2.8,2.76,2.79,6035014,2.31930047345504,2.31930047345504,2.28616760954854,2.31101725747841,7285834.41145388,0.0,1.0
2022-01-03,2.72,2.72,2.68,2.72,23987047,2.25303474564204,2.25303474564204,2.21990188173554,2.25303474564204,28958615.9140246,0.0,1.0
2022-01-04,2.71,2.73,2.655,2.66,17761689,2.24475152966541,2.26131796161866,2.19919384179397,2.20333544978229,21442986.6975855,0.0,1.0
2022-01-05,2.63,2.71,2.62,2.67,20800292,2.17848580185241,2.24475152966541,2.17020258587579,2.21161866575891,25111372.2721917,0.0,1.0
2022-01-06,2.6,2.64,2.58,2.63,14208920,2.15363615392254,2.18676901782904,2.13706972196928,2.17848580185241,17153868.7873127,0.0,1.0
2022-01-07,2.59,2.625,2.57,2.6,14488867,2.14535293794591,2.1743441938641,2.12878650599266,2.15363615392254,17491837.7607042,0.0,1.0
2022-01-10,2.6,2.61,2.53,2.56,18405769,2.15363615392254,2.16191936989916,2.09565364208616,2.12050329001603,22220559.0822939,0.0,1.0
2022-01-11,2.65,2.66,2.57,2.6,18837445,2.19505223380566,2.20333544978229,2.12878650599266,2.15363615392254,22741704.4939531,0.0,1.0
2022-01-12,2.69,2.72,2.66,2.67,28516334,2.22818509771216,2.25303474564204,2.20333544978229,2.21161866575891,34426645.4967151,0.0,1.0
2022-01-13,2.72,2.73,2.675,2.7,16944952,2.25303474564204,2.26131796161866,2.21576027374722,2.23646831368879,20456972.3255048,0.0,1.0
2022-01-14,2.75,2.75,2.695,2.71,10849401,2.27788439357191,2.27788439357191,2.23232670570047,2.24475152966541,13098053.9812273,0.0,1.0
2022-01-18,2.61,2.65,2.6,2.64,17330851,2.16191936989916,2.19505223380566,2.15363615392254,2.18676901782904,20922852.9702798,0.0,1.0
2022-01-19,2.65,2.68,2.63,2.66,27061910,2.19505223380566,2.21990188173554,2.17848580185241,2.20333544978229,32670776.7567181,0.0,1.0
2022-01-20,2.65,2.71,2.65,2.69,18879167,2.19505223380566,2.24475152966541,2.19505223380566,2.22818509771216,22792073.8192463,0.0,1.0
2022-01-21,2.67,2.75,2.66,2.665,23004558,2.21161866575891,2.27788439357191,2.20333544978229,2.2074770577706,27772495.6887733,0.0,1.0
2022-01-24,2.69,2.7,2.64,2.68,27978993,2.22818509771216,2.23646831368879,2.18676901782904,2.21990188173554,33777934.8974547,0.0,1.0
2022-01-25,2.79,2.79,2.66,2.67,31879763,2.31101725747841,2.31101725747841,2.20333544978229,2.21161866575891,38487180.6916098,0.0,1.0
2022-01-26,2.75,2.83,2.72,2.8,46485170,2.27788439357191,2.34415012138491,2.25303474564204,2.31930047345504,56119712.5985597,0.0,1.0
2022-01-27,2.83,2.87,2.78,2.78,29826950,2.34415012138491,2.37728298529141,2.30273404150179,2.30273404150179,36008900.5093799,0.0,1.0
2022-01-28,2.77,2.82,2.74,2.82,28171165,2.29445082552516,2.33586690540829,2.26960117759529,2.33586690540829,34009936.5747528,0.0,1.0
2022-01-31,2.83,2.8456,2.77,2.77,14314930,2.34415012138491,2.35707193830845,2.29445082552516,2.29445082552516,17281850.4798089,0.0,1.0
2022-02-01,2.82,2.86,2.8,2.84,12292212,2.33586690540829,2.36899976931479,2.31930047345504,2.35243333736154,14839902.8042829,0.0,1.0
2022-02-02,2.76,2.8,2.7101,2.8,13040836,2.28616760954854,2.31930047345504,2.24483436182518,2.31930047345504,15743687.0374993,0.0,1.0
2022-02-03,2.71,2.76,2.71,2.75,17951686,2.24475152966541,2.28616760954854,2.24475152966541,2.27788439357191,21672362.5831547,0.0,1.0
2022-02-04,2.71,2.73,2.665,2.68,16433580,2.24475152966541,2.26131796161866,2.2074770577706,2.21990188173554,19839613.0758571,0.0,1.0
2022-02-07,2.72,2.74,2.69,2.7,16655432,2.25303474564204,2.26960117759529,2.22818509771216,2.23646831368879,20107446.2467245,0.0,1.0
2022-02-08,2.71,2.7299,2.685,2.69,21206794,2.24475152966541,2.2612351294589,2.22404348972385,2.22818509771216,25602126.1063875,0.0,1.0
2022-02-09,2.78,2.81,2.7126,2.725,28005136,2.30273404150179,2.32758368943166,2.24690516581933,2.25717635363035,33809496.3104055,0.0,1.0
2022-02-10,2.81,2.84,2.78,2.79,30575999,2.32758368943166,2.35243333736154,2.30273404150179,2.31101725747841,36913197.8283364,0.0,1.0
2022-02-11,2.85,2.9176,2.825,2.85,27925682,2.36071655333816,2.41671109334015,2.3400085133966,2.36071655333816,33713574.6294737,0.0,1.0
2022-02-14,2.9,2.9,2.83,2.87,33498707,2.40213263322129,2.40213263322129,2.34415012138491,2.37728298529141,40441667.9397614,0.0,1.0
2022-02-15,2.95,3.03,2.93,2.97,38618210,2.44354871310441,2.50981444091742,2.42698228115116,2.46011514505767,46622242.024087,0.0,1.0
2022-02-16,2.94,2.94,2.885,2.93,18249039,2.43526549712779,2.43526549712779,2.38970780925635,2.42698228115116,22031345.1339407,0.0,1.0
2022-02-17,2.86,2.89,2.84,2.88,17709305,2.36899976931479,2.39384941724466,2.35243333736154,2.38556620126804,21379745.5601482,0.0,1.0
2022-02-18,2.88,2.9,2.85,2.88,15327156,2.38556620126804,2.40213263322129,2.36071655333816,2.38556620126804,18503871.0124818,0.0,1.0
2022-02-22,2.89,2.93,2.88,2.9,19426966,2.39384941724466,2.42698228115116,2.38556620126804,2.40213263322129,23453409.9494955,0.0,1.0
2022-02-23,2.96,3.03,2.94,3.01,16907559,2.45183192908104,2.50981444091742,2.43526549712779,2.49324800896417,20411829.2311976,0.0,1.0
2022-02-24,2.88,2.89,2.75,2.78,49896677,2.38556620126804,2.39384941724466,2.27788439357191,2.30273404150179,60238290.4668986,0.0,1.0
2022-02-25,2.96,2.9699,2.885,2.885,35697795,2.45183192908104,2.4600323128979,2.38970780925635,2.38970780925635,43096540.1611374,0.0,1.0
2022-02-28,2.93,2.93,2.87,2.92,17996539,2.42698228115116,2.42698228115116,2.37728298529141,2.41869906517454,21726511.8412769,0.0,1.0
2022-03-01,2.82,2.94,2.82,2.91,28290810,2.33586690540829,2.43526549712779,2.33586690540829,2.41041584919791,34154379.2650528,0.0,1.0
2022-03-02,2.85,2.89,2.805,2.84,36509760,2.36071655333816,2.39384941724466,2.32344208144335,2.35243333736154,44076793.4858018,0.0,1.0
2022-03-03,2.82,2.85,2.78,2.83,21421521,2.33586690540829,2.36071655333816,2.30273404150179,2.34415012138491,25861357.5457293,0.0,1.0
2022-03-04,2.73,2.78,2.71,2.74,48903254,2.26131796161866,2.30273404150179,2.24475152966541,2.26960117759529,59038970.0546296,0.0,1.0
2022-03-07,2.62,2.71,2.61,2.695,43541610,2.17020258587579,2.24475152966541,2.16191936989916,2.23232670570047,52566068.689833,0.0,1.0
2022-03-08,2.64,2.7,2.61,2.65,43837123,2.18676901782904,2.23646831368879,2.16191936989916,2.19505223380566,52922829.8811794,0.0,1.0
2022-03-09,2.77,2.79,2.71,2.73,17745386,2.29445082552516,2.31101725747841,2.24475152966541,2.26131796161866,21423304.7285942,0.0,1.0
2022-03-10,2.67,2.67,2.61,2.65,23738545,2.21161866575891,2.21161866575891,2.16191936989916,2.19505223380566,28658609.2490998,0.0,1.0
2022-03-11,2.6,2.68,2.59,2.67,22138464,2.15363615392254,2.21990188173554,2.14535293794591,2.21161866575891,26726894.5569857,0.0,1.0
2022-03-14,2.62,2.645,2.58,2.61,27252568,2.17020258587579,2.19091062581735,2.13706972196928,2.16191936989916,32900950.6415207,0.0,1.0
2022-03-15,2.62,2.66,2.59,2.62,28274271,2.17020258587579,2.20333544978229,2.14535293794591,2.17020258587579,34134412.3825682,0.0,1.0
2022-03-16,2.7,2.71,2.63,2.64,22085846,2.23646831368879,2.24475152966541,2.17848580185241,2.18676901782904,26663370.9205763,0.0,1.0
2022-03-17,2.77,2.79,2.69,2.72,17338739,2.29445082552516,2.31101725747841,2.22818509771216,2.25303474564204,20932375.8416165,0.0,1.0
2022-03-18,2.84,2.84,2.745,2.75,18239615,2.35243333736154,2.35243333736154,2.2737427855836,2.27788439357191,22019967.9103761,0.0,1.0
2022-03-21,2.86,2.89,2.84,2.86,17075552,2.36899976931479,2.39384941724466,2.35243333736154,2.36899976931479,20614640.5552945,0.0,1.0
2022-03-22,2.9,2.9398,2.88,2.9,18795858,2.40213263322129,2.43509983280826,2.38556620126804,2.40213263322129,22691498.1488362,0.0,1.0
2022-03-23,2.92,2.9365,2.86,2.89,22149841,2.41869906517454,2.43236637153597,2.36899976931479,2.39384941724466,26740629.5604338,0.0,1.0
2022-03-24,2.92,2.98,2.895,2.92,21677761,2.41869906517454,2.46839836103429,2.39799102523298,2.41869906517454,26170705.9929062,0.0,1.0
2022-03-25,3.0,3.0,2.905,2.93,26075196,2.48496479298754,2.48496479298754,2.4062742412096,2.42698228115116,31479555.8555796,0.0,1.0
2022-03-28,3.06,3.08,2.975,3.0,27942056,2.53466408884729,2.55123052080054,2.46425675304598,2.48496479298754,33733342.3139651,0.0,1.0
2022-03-29,3.18,3.19,3.13,3.16,20505133,2.63406268056679,2.64234589654342,2.59264660068367,2.61749624861354,24755038.4510854,0.0,1.0
2022-03-30,3.14,3.175,3.13,3.16,13625085,2.60092981666029,2.62992107257848,2.59264660068367,2.61749624861354,16449027.815343,0.0,1.0
2022-03-31,3.23,3.26,3.16,3.17,23582261,2.67547876044992,2.70032840837979,2.61749624861354,2.62577946459017,28469933.7389585,0.0,1.0
2022-04-01,3.29,3.29,3.19,3.25,22548573,2.72517805630967,2.72517805630967,2.64234589654342,2.69204519240317,27222002.9800395,0.0,1.0
2022-04-04,3.28,3.31,3.24,3.3,16319661,2.71689484033304,2.74174448826292,2.68376197642654,2.73346127228629,19702083.1595523,0.0,1.0
2022-04-05,3.2,3.2755,3.2,3.25,16753557,2.65062911252004,2.71316739314356,2.65062911252004,2.69204519240317,20225908.6896657,0.0,1.0
2022-04-06,3.14,3.18,3.12,3.17,34587118,2.60092981666029,2.63406268056679,2.58436338470704,2.62577946459017,41755663.6185792,0.0,1.0
2022-04-07,3.14,3.16,3.11,3.12,19996785,2.60092981666029,2.61749624861354,2.57608016873042,2.58436338470704,24141329.9573862,0.0,1.0
2022-04-08,3.12,3.14,3.0688,3.14,23878786,2.58436338470704,2.60092981666029,2.54195331890672,2.60092981666029,28827916.6779967,0.0,1.0
2022-04-11,3.24,3.25,3.14,3.16,24921712,2.68376197642654,2.69204519240317,2.60092981666029,2.61749624861354,30087000.1100152,0.0,1.0
2022-04-12,3.21,3.315,3.17,3.31,28086517,2.65891232849667,2.74588609625123,2.62577946459017,2.74174448826292,33907744.3824462,0.0,1.0
2022-04-13,3.14,3.16,3.08,3.13,22766997,2.60092981666029,2.61749624861354,2.55123052080054,2.59264660068367,27485697.6616902,0.0,1.0
2022-04-14,3.1,3.1,3.05,3.1,16902011,2.56779695275379,2.56779695275379,2.52638087287067,2.56779695275379,20405131.349583,0.0,1.0
2022-04-18,3.11,3.14,3.09,3.11,18033967,2.57608016873042,2.60092981666029,2.55951373677717,2.57608016873042,21771697.1897039,0.0,1.0
2022-04-19,3.13,3.13,3.07,3.11,20420733,2.59264660068367,2.59264660068367,2.54294730482392,2.57608016873042,24653145.6593989,0.0,1.0
2022-04-20,3.18,3.22,3.13,3.14,13623748,2.63406268056679,2.66719554447329,2.59264660068367,2.60092981666029,16447413.7079676,0.0,1.0
2022-04-21,3.11,3.23,3.11,3.19,14511656,2.57608016873042,2.67547876044992,2.57608016873042,2.64234589654342,17519350.0217201,0.0,1.0
2022-04-22,3.02,3.1,3.01,3.09,28162623,2.50153122494079,2.56779695275379,2.49324800896417,2.55951373677717,33999624.1550066,0.0,1.0
2022-04-25,3.06,3.08,3.0,3.03,28423980,2.53466408884729,2.55123052080054,2.48496479298754,2.50981444091742,34315150.1544946,0.0,1.0
2022-04-26,2.92,3.01,2.92,3.01,18094282,2.41869906517454,2.49324800896417,2.41869906517454,2.49324800896417,21844513.1106822,0.0,1.0
2022-04-27,2.92,2.95,2.89,2.91,25964107,2.41869906517454,2.44354871310441,2.39384941724466,2.41041584919791,31345442.4866737,0.0,1.0
2022-04-28,2.95,2.97,2.87,2.9,27522026,2.44354871310441,2.46011514505767,2.37728298529141,2.40213263322129,33226256.658846,0.0,1.0
2022-04-29,2.91,3.02,2.9,2.98,30378267,2.41041584919791,2.50153122494079,2.40213263322129,2.46839836103429,36674483.7822968,0.0,1.0
2022-05-02,2.82,2.89,2.78,2.87,34277311,2.33586690540829,2.39384941724466,2.30273404150179,2.37728298529141,41381645.8447166,0.0,1.0
2022-05-03,2.83,2.88,2.79,2.87,30971878,2.34415012138491,2.38556620126804,2.31101725747841,2.37728298529141,37391126.9335501,0.0,1.0
2022-05-04,2.89,2.9,2.755,2.78,35735857,2.39384941724466,2.40213263322129,2.28202600156022,2.30273404150179,43142490.9127627,0.0,1.0
2022-05-05,2.71,2.79,2.67,2.77,36920389,2.24475152966541,2.31101725747841,2.21161866575891,2.29445082552516,44572529.6843493,0.0,1.0
2022-05-06,2.62,2.71,2.62,2.65,30264913,2.17020258587579,2.24475152966541,2.17020258587579,2.19505223380566,36537635.9682111,0.0,1.0
2022-05-09,2.61,2.67,2.59,2.6,38321362,2.16191936989916,2.21161866575891,2.14535293794591,2.15363615392254,46263869.1398862,0.0,1.0
2022-05-10,2.64,2.69,2.61,2.67,29751117,2.18676901782904,2.22818509771216,2.16191936989916,2.21161866575891,35917350.3189537,0.0,1.0
2022-05-11,2.66,2.755,2.6304,2.65,44501172,2.20333544978229,2.28202600156022,2.17881713049148,2.19505223380566,53724510.0521105,0.0,1.0
2022-05-12,2.78,2.8,2.65,2.66,51463624,2.30273404150179,2.31930047345504,2.19505223380566,2.20333544978229,62130003.7874516,0.0,1.0
2022-05-13,2.86,2.88,2.78,2.8,23440473,2.36899976931479,2.38556620126804,2.30273404150179,2.31930047345504,28298758.6779675,0.0,1.0
2022-05-16,2.89,2.92,2.84,2.84,26222916,2.39384941724466,2.41869906517454,2.35243333736154,2.35243333736154,31657892.3862422,0.0,1.0
2022-05-17,2.94,2.99,2.92,2.94,30461496,2.43526549712779,2.47668157701092,2.41869906517454,2.43526549712779,36774962.8718616,0.0,1.0
2022-05-18,2.8,2.94,2.8,2.91,49194017,2.31930047345504,2.43526549712779,2.31930047345504,2.41041584919791,59389996.758292,0.0,1.0
2022-05-19,2.82,2.86,2.81,2.84,31659136,2.33586690540829,2.36899976931479,2.32758368943166,2.35243333736154,38220826.4149343,0.0,1.0
2022-05-20,2.82,2.86,2.79,2.83,36230513,2.33586690540829,2.36899976931479,2.31101725747841,2.34415012138491,43739669.5948058,0.0,1.0
2022-05-23,2.9,2.9,2.84,2.85,25222085,2.40213263322129,2.40213263322129,2.35243333736154,2.36071655333816,30449628.5877075,0.0,1.0
2022-05-24,2.89,2.9,2.83,2.87,33850893,2.39384941724466,2.40213263322129,2.34415012138491,2.37728298529141,40866848.2091084,0.0,1.0
2022-05-25,2.87,2.9,2.83,2.85,34872588,2.37728298529141,2.40213263322129,2.34415012138491,2.36071655333816,42100300.2920713,0.0,1.0
2022-05-26,2.94,2.97,2.86,2.88,25090094,2.43526549712779,2.46011514505767,2.36899976931479,2.38556620126804,30290281.0584719,0.0,1.0
2022-05-27,2.96,3.0,2.93,2.94,21964647,2.45183192908104,2.48496479298754,2.42698228115116,2.43526549712779,26517052.1473583,0.0,1.0
2022-05-31,2.96,2.985,2.92,2.97,24248900,2.45183192908104,2.4725399690226,2.41869906517454,2.46011514505767,29274740.714753,0.0,1.0
2022-06-01,2.93,2.95,2.89,2.95,39422524,2.42698228115116,2.44354871310441,2.39384941724466,2.44354871310441,47593258.5981685,0.0,1.0
2022-06-02,2.93,2.94,2.8648,2.91,27072768,2.42698228115116,2.43526549712779,2.37297571298357,2.41041584919791,32683885.1919329,0.0,1.0
2022-06-03,2.89,2.9499,2.89,2.92,23934854,2.39384941724466,2.44346588094465,2.39384941724466,2.41869906517454,28895605.3633554,0.0,1.0
2022-06-06,2.88,2.93,2.86,2.915,18501447,2.38556620126804,2.42698228115116,2.36899976931479,2.41455745718623,22336067.3586325,0.0,1.0
2022-06-07,2.79,2.81,2.74,2.81,35196587,2.31101725747841,2.32758368943166,2.26960117759529,2.32758368943166,42491451.5078724,0.0,1.0
2022-06-08,2.78,2.82,2.77,2.8,31982646,2.30273404150179,2.33586690540829,2.29445082552516,2.31930047345504,38611387.2803191,0.0,1.0
2022-06-09,2.71,2.78,2.71,2.75,29476617,2.24475152966541,2.30273404150179,2.24475152966541,2.27788439357191,35585957.2938599,0.0,1.0
2022-06-10,2.67,2.7,2.61,2.65,50055991,2.21161866575891,2.23646831368879,2.16191936989916,2.19505223380566,60430623.9765518,0.0,1.0
2022-06-13,2.55,2.62,2.53,2.61,66179806,2.11222007403941,2.17020258587579,2.09565364208616,2.16191936989916,79896269.98349,0.0,1.0
2022-06-14,2.51,2.57,2.48,2.545,36940715,2.07908721013291,2.12878650599266,2.05423756220303,2.1080784660511,44597068.4625935,0.0,1.0
2022-06-15,2.54,2.57,2.4901,2.54,41195029,2.10393685806278,2.12878650599266,2.06260361033942,2.10393685806278,49733133.9859429,0.0,1.0
2022-06-16,2.45,2.5,2.42,2.49,27465383,2.02938791427316,2.07080399415628,2.00453826634328,2.06252077817966,33157873.7986623,0.0,1.0
2022-06-17,2.49,2.52,2.44,2.46,33629968,2.06252077817966,2.08737042610953,2.02110469829653,2.03767113024978,40600134.1687845,0.0,1.0
2022-06-21,2.51,2.54,2.47,2.49,29142832,2.07908721013291,2.10393685806278,2.04595434622641,2.06252077817966,35182991.8261696,0.0,1.0
2022-06-22,2.53,2.56,2.49,2.49,22880638,2.09565364208616,2.12050329001603,2.06252077817966,2.06252077817966,27622891.9595579,0.0,1.0
2022-06-23,2.52,2.54,2.5,2.53,36052623,2.08737042610953,2.10393685806278,2.07080399415628,2.09565364208616,43524910.0128971,0.0,1.0
2022-06-24,2.57,2.59,2.51,2.52,35700199,2.12878650599266,2.14535293794591,2.07908721013291,2.08737042610953,43099442.4155357,0.0,1.0
2022-06-27,2.59,2.62,2.57,2.58,29885506,2.14535293794591,2.17020258587579,2.12878650599266,2.13706972196928,36079592.8590243,0.0,1.0
2022-06-28,2.51,2.62,2.5,2.6,31647103,2.07908721013291,2.17020258587579,2.07080399415628,2.15363615392254,38206299.4485556,0.0,1.0
2022-06-29,2.58,2.6,2.5,2.53,95793448,2.13706972196928,2.15363615392254,2.07080399415628,2.09565364208616,115647652.15627,0.0,1.0
2022-06-30,2.51,2.55,2.5,2.53,27500477,2.07908721013291,2.11222007403941,2.07080399415628,2.09565364208616,33200241.4009306,0.0,1.0
2022-07-01,2.56,2.57,2.47,2.48,21925663,2.12050329001603,2.12878650599266,2.04595434622641,2.05423756220303,26469988.3014922,0.0,1.0
2022-07-05,2.56,2.58,2.5,2.52,38929268,2.12050329001603,2.13706972196928,2.07080399415628,2.08737042610953,46997770.0809163,0.0,1.0
2022-07-06,2.59,2.61,2.55,2.59,36028146,2.14535293794591,2.16191936989916,2.11222007403941,2.14535293794591,43495359.8960474,0.0,1.0
2022-07-07,2.63,2.64,2.575,2.59,26502294,2.17848580185241,2.18676901782904,2.13292811398097,2.14535293794591,31995174.4283721,0.0,1.0
2022-07-08,2.68,2.68,2.62,2.63,29100283,2.21990188173554,2.21990188173554,2.17020258587579,2.17848580185241,35131624.0963892,0.0,1.0
2022-07-11,2.57,2.64,2.56,2.64,28985483,2.12878650599266,2.18676901782904,2.12050329001603,2.18676901782904,34993030.5835266,0.0,1.0
2022-07-12,2.51,2.54,2.46,2.47,32763484,2.07908721013291,2.10393685806278,2.03767113024978,2.04595434622641,39554062.2053766,0.0,1.0
2022-07-13,2.66,2.708,2.59,2.6,49881172,2.20333544978229,2.24309488647009,2.14535293794591,2.15363615392254,60219571.8918381,0.0,1.0
2022-07-14,2.69,2.72,2.61,2.65,52029119,2.22818509771216,2.25303474564204,2.16191936989916,2.19505223380566,62812703.6006593,0.0,1.0
2022-07-15,2.65,2.71,2.65,2.68,32876075,2.19505223380566,2.24475152966541,2.19505223380566,2.21990188173554,39689988.8796511,0.0,1.0
2022-07-18,2.64,2.72,2.63,2.67,34625700,2.18676901782904,2.25303474564204,2.17848580185241,2.21161866575891,41802242.1456981,0.0,1.0
2022-07-19,2.65,2.72,2.64,2.67,36816622,2.19505223380566,2.25303474564204,2.18676901782904,2.21161866575891,44447255.8773004,0.0,1.0
2022-07-20,2.59,2.66,2.55,2.64,48392504,2.14535293794591,2.20333544978229,2.11222007403941,2.18676901782904,58422361.7210531,0.0,1.0
2022-07-21,2.61,2.63,2.555,2.57,31266486,2.16191936989916,2.17848580185241,2.11636168202772,2.12878650599266,37746795.5540851,0.0,1.0
2022-07-22,2.61,2.66,2.59,2.62,25361423,2.16191936989916,2.20333544978229,2.14535293794591,2.17020258587579,30617845.8603142,0.0,1.0
2022-07-25,2.69,2.71,2.645,2.65,19529904,2.22818509771216,2.24475152966541,2.19091062581735,2.19505223380566,23577682.937536,0.0,1.0
2022-07-26,2.72,2.74,2.675,2.7,32240042,2.25303474564204,2.26960117759529,2.21576027374722,2.23646831368879,38922131.3207091,0.0,1.0
2022-07-27,2.83,2.83,2.72,2.76,36323462,2.34415012138491,2.34415012138491,2.25303474564204,2.28616760954854,43851883.2570625,0.0,1.0
2022-07-28,2.88,2.9,2.78,2.865,41008320,2.38556620126804,2.40213263322129,2.30273404150179,2.3731413773031,49507727.5731112,0.0,1.0
2022-07-29,2.82,2.905,2.82,2.88,50263810,2.33586690540829,2.4062742412096,2.33586690540829,2.38556620126804,60681515.6599106,0.0,1.0
2022-08-01,2.77,2.8499,2.75,2.79,43896218,2.29445082552516,2.3606337211784,2.27788439357191,2.31101725747841,52994172.9442685,0.0,1.0
2022-08-02,2.73,2.79,2.73,2.76,25128485,2.26131796161866,2.31101725747841,2.26131796161866,2.28616760954854,30336628.998823,0.0,1.0
2022-08-03,2.72,2.75,2.68,2.74,40360034,2.25303474564204,2.27788439357191,2.21990188173554,2.26960117759529,48725077.4504663,0.0,1.0
2022-08-04,2.78,2.78,2.71,2.74,27368378,2.30273404150179,2.30273404150179,2.24475152966541,2.26960117759529,33040763.487554,0.0,1.0
2022-08-05,2.76,2.815,2.76,2.77,43798100,2.28616760954854,2.33172529741998,2.28616760954854,2.29445082552516,52875718.9521512,0.0,1.0
2022-08-08,2.85,2.86,2.79,2.81,22449603,2.36071655333816,2.36899976931479,2.31101725747841,2.32758368943166,27102520.401921,0.0,1.0
2022-08-09,2.82,2.8699,2.8,2.85,19919552,2.33586690540829,2.37720015313165,2.31930047345504,2.36071655333816,24048089.6021691,0.0,1.0
2022-08-10,2.95,2.96,2.87,2.88,29022993,2.44354871310441,2.45183192908104,2.37728298529141,2.38556620126804,35038314.9273201,0.0,1.0
2022-08-11,2.9,2.955,2.87,2.94,20368953,2.40213263322129,2.44769032109273,2.37728298529141,2.43526549712779,24590633.707343,0.0,1.0
2022-08-12,2.96,2.97,2.91,2.93,17985450,2.45183192908104,2.46011514505767,2.41041584919791,2.42698228115116,21713124.5288716,0.0,1.0
2022-08-15,3.0,3.0,2.92,2.94,34619999,2.48496479298754,2.48496479298754,2.41869906517454,2.43526549712779,41795359.5532171,0.0,1.0
2022-08-16,2.97,2.99,2.95,2.96,22021679,2.46011514505767,2.47668157701092,2.44354871310441,2.45183192908104,26585904.6319016,0.0,1.0
2022-08-17,2.98,2.99,2.92,2.93,40492586,2.46839836103429,2.47668157701092,2.41869906517454,2.42698228115116,48885102.2528789,0.0,1.0
2022-08-18,3.03,3.05,2.98,3.0,26681790,2.50981444091742,2.52638087287067,2.46839836103429,2.48496479298754,32211872.8707482,0.0,1.0
2022-08-19,2.99,3.055,2.95,3.05,33415635,2.47668157701092,2.53052248085898,2.44354871310441,2.52638087287067,40341378.3901052,0.0,1.0
2022-08-22,2.94,2.97,2.92,2.97,28408826,2.43526549712779,2.46011514505767,2.41869906517454,2.46011514505767,34296855.3278925,0.0,1.0
2022-08-23,2.98,3.01,2.95,2.96,16559976,2.46839836103429,2.49324800896417,2.44354871310441,2.45183192908104,19992205.9822314,0.0,1.0
2022-08-24,3.04,3.08,3.0,3.02,30903595,2.51809765689404,2.55123052080054,2.48496479298754,2.50153122494079,37308691.5603898,0.0,1.0
2022-08-25,3.04,3.08,3.0201,3.04,16495204,2.51809765689404,2.55123052080054,2.50161405710056,2.51809765689404,19914009.3009149,0.0,1.0
2022-08-26,3.03,3.08,3.01,3.07,30971539,2.50981444091742,2.55123052080054,2.49324800896417,2.54294730482392,37390717.6722184,0.0,1.0
2022-08-29,3.04,3.08,3.01,3.02,23343705,2.51809765689404,2.55123052080054,2.49324800896417,2.50153122494079,28181934.4876131,0.0,1.0
2022-08-30,2.95,3.07,2.95,3.05,28691076,2.44354871310441,2.54294730482392,2.44354871310441,2.52638087287067,34637604.6223653,0.0,1.0
2022-08-31,2.9,2.98,2.89,2.93,23077341,2.40213263322129,2.46839836103429,2.39384941724466,2.42698228115116,27860363.7344761,0.0,1.0
2022-09-01,2.88,2.92,2.85,2.9,34612275,2.38556620126804,2.41869906517454,2.36071655333816,2.40213263322129,41786034.672613,0.0,1.0
2022-09-02,2.93,3.0,2.92,2.93,21163546,2.42698228115116,2.48496479298754,2.41869906517454,2.42698228115116,25549914.5014722,0.0,1.0
2022-09-06,2.93,2.96,2.901,2.95,25041070,2.42698228115116,2.45183192908104,2.40296095481895,2.44354871310441,30231096.3165331,0.0,1.0
2022-09-07,2.98,2.98,2.92,2.92,14799416,2.46839836103429,2.46839836103429,2.41869906517454,2.41869906517454,17866751.321906,0.0,1.0
2022-09-08,2.92,2.975,2.89,2.97,22334771,2.41869906517454,2.46425675304598,2.39384941724466,2.46011514505767,26963888.2567202,0.0,1.0
2022-09-09,3.0,3.02,2.94,2.95,9843125,2.48496479298754,2.50153122494079,2.43526549712779,2.44354871310441,11883216.6489161,0.0,1.0
2022-09-12,3.03,3.05,3.0,3.01,12191003,2.50981444091742,2.52638087287067,2.48496479298754,2.49324800896417,14717717.1697592,0.0,1.0
2022-09-13,2.94,3.03,2.93,2.99,38486390,2.43526549712779,2.50981444091742,2.42698228115116,2.47668157701092,46463100.9364079,0.0,1.0
2022-09-14,2.92,2.955,2.9,2.94,14726191,2.41869906517454,2.44769032109273,2.40213263322129,2.43526549712779,17778349.6670335,0.0,1.0
2022-09-15,2.87,2.92,2.86,2.92,16732551,2.37728298529141,2.41869906517454,2.36899976931479,2.41869906517454,20200548.9742372,0.0,1.0
2022-09-16,2.83,2.885,2.81,2.85,33513751,2.34415012138491,2.38970780925635,2.32758368943166,2.36071655333816,40459829.9677014,0.0,1.0
2022-09-19,2.96,2.97,2.83,2.84,17857700,2.45183192908104,2.46011514505767,2.34415012138491,2.35243333736154,21558896.9916922,0.0,1.0
2022-09-20,3.0,3.015,2.91,2.94,41027101,2.48496479298754,2.49738961695248,2.41041584919791,2.43526549712779,49530401.1337826,0.0,1.0
2022-09-21,2.95,3.02,2.94,3.0,31717052,2.44354871310441,2.50153122494079,2.43526549712779,2.48496479298754,38290746.1178172,0.0,1.0
2022-09-22,2.99,3.02,2.93,2.97,46529238,2.47668157701092,2.50153122494079,2.42698228115116,2.46011514505767,56172914.1571382,0.0,1.0
2022-09-23,2.88,2.93,2.86,2.92,39915350,2.38556620126804,2.42698228115116,2.36899976931479,2.41869906517454,48188227.9933776,0.0,1.0
2022-09-26,2.8,2.8776,2.77,2.83,36231920,2.31930047345504,2.38357822943365,2.29445082552516,2.34415012138491,43741368.2104207,0.0,1.0
2022-09-27,2.83,2.88,2.81,2.85,33028207,2.34415012138491,2.38556620126804,2.32758368943166,2.36071655333816,39873651.8439265,0.0,1.0
2022-09-28,2.9,2.92,2.83,2.85,38927703,2.40213263322129,2.41869906517454,2.34415012138491,2.36071655333816,46995880.718132,0.0,1.0
2022-09-29,2.86,2.89,2.82,2.87,46118918,2.36899976931479,2.39384941724466,2.33586690540829,2.37728298529141,55677551.0021053,0.0,1.0
2022-09-30,2.83,2.88,2.815,2.85,28473136,2.34415012138491,2.38556620126804,2.33172529741998,2.36071655333816,34374494.254828,0.0,1.0
2022-10-03,3.11,3.11,2.91,2.93,31063698,2.57608016873042,2.57608016873042,2.41041584919791,2.42698228115116,37501977.5986288,0.0,1.0
2022-10-04,3.1,3.16,3.06,3.15,33031955,2.56779695275379,2.61749624861354,2.53466408884729,2.60921303263692,39878176.6565241,0.0,1.0
2022-10-05,3.07,3.095,2.99,3.06,66769947,2.54294730482392,2.56365534476548,2.47668157701092,2.53466408884729,80608723.9405826,0.0,1.0
2022-10-06,3.05,3.09,3.035,3.05,38643983,2.52638087287067,2.55951373677717,2.51395604890573,2.52638087287067,46653356.7506287,0.0,1.0
2022-10-07,2.89,2.96,2.89,2.96,33749833,2.39384941724466,2.45183192908104,2.39384941724466,2.45183192908104,40744842.4564089,0.0,1.0
2022-10-10,2.89,2.94,2.87,2.91,23891318,2.39384941724466,2.43526549712779,2.37728298529141,2.41041584919791,28843046.0673973,0.0,1.0
2022-10-11,2.8,2.89,2.79,2.88,27728890,2.31930047345504,2.39384941724466,2.31101725747841,2.38556620126804,33475995.4083651,0.0,1.0
2022-10-12,2.79,2.81,2.75,2.8,12448471,2.31101725747841,2.32758368943166,2.27788439357191,2.31930047345504,15028548.13291,0.0,1.0
2022-10-13,2.83,2.85,2.72,2.73,25779429,2.34415012138491,2.36071655333816,2.25303474564204,2.26131796161866,31122488.0200497,0.0,1.0
2022-10-14,2.74,2.825,2.74,2.82,23398986,2.26960117759529,2.3400085133966,2.26960117759529,2.33586690540829,28248673.0589071,0.0,1.0
2022-10-17,2.79,2.82,2.76,2.77,15363134,2.31101725747841,2.33586690540829,2.28616760954854,2.29445082552516,18547305.8330896,0.0,1.0
2022-10-18,2.8,2.84,2.77,2.81,18917481,2.31930047345504,2.35243333736154,2.29445082552516,2.32758368943166,22838328.8005338,0.0,1.0
2022-10-19,2.76,2.83,2.76,2.79,37919253,2.28616760954854,2.34415012138491,2.28616760954854,2.31101725747841,45778418.8013525,0.0,1.0
2022-10-20,2.83,2.8799,2.795,2.8,40145249,2.34415012138491,2.38548336910827,2.31515886546673,2.31930047345504,48465775.9900118,0.0,1.0
2022-10-21,2.94,2.94,2.8217,2.83,35941177,2.43526549712779,2.43526549712779,2.33727505212431,2.34415012138491,43390365.6519695,0.0,1.0
2022-10-24,2.83,2.8757,2.8,2.86,31494930,2.34415012138491,2.38200441839809,2.31930047345504,2.36899976931479,38022586.9865971,0.0,1.0
2022-10-25,2.77,2.81,2.76,2.79,31908800,2.29445082552516,2.32758368943166,2.28616760954854,2.31101725747841,38522235.9166358,0.0,1.0
2022-10-26,2.8,2.8,2.74,2.75,31789698,2.31930047345504,2.31930047345504,2.26960117759529,2.27788439357191,38378448.7688225,0.0,1.0
2022-10-27,2.89,2.96,2.84,2.9,39648038,2.39384941724466,2.45183192908104,2.35243333736154,2.40213263322129,47865512.757225,0.0,1.0
2022-10-28,2.93,2.94,2.86,2.865,30866898,2.42698228115116,2.43526549712779,2.36899976931479,2.3731413773031,37264388.7194359,0.0,1.0
2022-10-31,3.04,3.05,2.92,2.93,43040487,2.51809765689404,2.52638087287067,2.41869906517454,2.42698228115116,51961082.6537161,0.0,1.0
2022-11-01,3.06,3.0899,3.0,3.05,32104500,2.53466408884729,2.5594309046174,2.48496479298754,2.52638087287067,38758496.8092073,0.0,1.0
2022-11-02,2.97,3.05,2.97,3.02,12166510,2.46011514505767,2.52638087287067,2.46011514505767,2.50153122494079,14688147.7367406,0.0,1.0
2022-11-03,3.08,3.09,2.96,2.97,30652394,2.55123052080054,2.55951373677717,2.45183192908104,2.46011514505767,37005426.4991999,0.0,1.0
2022-11-04,3.24,3.24,3.14,3.15,47683592,2.68376197642654,2.68376197642654,2.60092981666029,2.60921303263692,57566520.2193943,0.0,1.0
2022-11-07,3.13,3.22,3.13,3.21,29987128,2.59264660068367,2.66719554447329,2.59264660068367,2.65891232849667,36202277.0921612,0.0,1.0
2022-11-08,3.2,3.22,3.13,3.14,32263632,2.65062911252004,2.66719554447329,2.59264660068367,2.60092981666029,38950610.5974377,0.0,1.0
2022-11-09,3.15,3.22,3.12,3.19,32806966,2.60921303263692,2.66719554447329,2.58436338470704,2.64234589654342,39606556.3092641,0.0,1.0
2022-11-10,2.93,3.03,2.91,3.01,53025241,2.42698228115116,2.50981444091742,2.41041584919791,2.49324800896417,64015282.4091934,0.0,1.0
2022-11-11,2.99,3.005,2.93,2.96,26890410,2.47668157701092,2.48910640097585,2.42698228115116,2.45183192908104,32463731.5698196,0.0,1.0
2022-11-14,2.97,3.01,2.92,2.95,21104721,2.46011514505767,2.49324800896417,2.41869906517454,2.44354871310441,25478897.3987356,0.0,1.0
2022-11-15,3.0,3.04,2.98,3.03,14482823,2.48496479298754,2.51809765689404,2.46839836103429,2.50981444091742,17484541.0778493,0.0,1.0
2022-11-16,2.83,2.935,2.82,2.91,39748475,2.34415012138491,2.43112388913948,2.33586690540829,2.41041584919791,47986766.3865924,0.0,1.0
2022-11-17,2.82,2.83,2.75,2.75,26287531,2.33586690540829,2.34415012138491,2.27788439357191,2.27788439357191,31735899.5276499,0.0,1.0
2022-11-18,2.87,2.927,2.86,2.89,34901249,2.37728298529141,2.42449731635818,2.36899976931479,2.39384941724466,42134901.5871249,0.0,1.0
2022-11-21,2.92,2.948,2.86,2.9,19433870,2.41869906517454,2.44189206990909,2.36899976931479,2.40213263322129,23461744.8764363,0.0,1.0
2022-11-22,2.87,2.94,2.85,2.94,43557943,2.37728298529141,2.43526549712779,2.36071655333816,2.43526549712779,52585786.8766414,0.0,1.0
2022-11-23,2.92,2.93,2.85,2.86,19894251,2.41869906517454,2.42698228115116,2.36071655333816,2.36899976931479,24017544.7026139,0.0,1.0
2022-11-25,2.91,2.95,2.89,2.93,8475611,2.41041584919791,2.44354871310441,2.39384941724466,2.42698228115116,10232270.9246237,0.0,1.0
2022-11-28,2.93,2.95,2.91,2.93,13677416,2.42698228115116,2.44354871310441,2.41041584919791,2.42698228115116,16512204.9679703,0.0,1.0
2022-11-29,2.92,2.98,2.92,2.97,24456937,2.41869906517454,2.46839836103429,2.41869906517454,2.46011514505767,29525895.5809149,0.0,1.0
2022-11-30,3.05,3.05,2.94,2.95,26714923,2.52638087287067,2.52638087287067,2.43526549712779,2.44354871310441,32251873.0350486,0.0,1.0
2022-12-01,3.08,3.0877,3.03,3.04,39390304,2.55123052080054,2.55760859710254,2.50981444091742,2.51809765689404,47554360.662764,0.0,1.0
2022-12-02,3.1,3.16,3.08,3.09,62146226,2.56779695275379,2.61749624861354,2.55123052080054,2.55951373677717,75026687.9136967,0.0,1.0
2022-12-05,3.01,3.05,2.99,3.045,29352897,2.49324800896417,2.52638087287067,2.47668157701092,2.52223926488235,35436595.0167574,0.0,1.0
2022-12-06,3.0,3.06,2.99,3.02,21769891,2.48496479298754,2.53466408884729,2.47668157701092,2.50153122494079,26281930.9087602,0.0,1.0
2022-12-07,3.03,3.0575,3.01,3.03,8996770,2.50981444091742,2.53259328485314,2.49324800896417,2.50981444091742,10861445.6334212,0.0,1.0
2022-12-08,2.97,3.02,2.96,3.01,13592473,2.46011514505767,2.50153122494079,2.45183192908104,2.49324800896417,16409656.633797,0.0,1.0
2022-12-09,2.92,2.97,2.92,2.95,16430657,2.41869906517454,2.46011514505767,2.41869906517454,2.44354871310441,19836084.2532255,0.0,1.0
2022-12-12,2.87,2.87,2.8,2.85,24610253,2.37728298529141,2.37728298529141,2.31930047345504,2.36071655333816,29710987.9416993,0.0,1.0
2022-12-13,2.85,2.94,2.85,2.9,71171630,2.36071655333816,2.43526549712779,2.36071655333816,2.40213263322129,85922702.2461364,0.0,1.0
2022-12-14,2.85,2.86,2.73,2.76,53823357,2.36071655333816,2.36899976931479,2.26131796161866,2.28616760954854,64978816.382293,0.0,1.0
2022-12-15,2.8,2.855,2.7721,2.81,28000348,2.31930047345504,2.36485816132648,2.29619030088025,2.32758368943166,33803715.9468203,0.0,1.0
2022-12-16,2.76,2.82,2.76,2.79,23367510,2.28616760954854,2.33586690540829,2.28616760954854,2.31101725747841,28210673.325363,0.0,1.0
2022-12-19,2.85,2.89,2.78,2.8,33141784,2.36071655333816,2.39384941724466,2.30273404150179,2.31930047345504,40010768.8771181,0.0,1.0
2022-12-20,2.76,2.8,2.75,2.75,12795451,2.40687394604631,2.44175617714843,2.39815338827078,2.39815338827078,14672743.7961641,0.145724,1.0
2022-12-21,2.75,2.77,2.72,2.73,20335231,2.39815338827078,2.41559450382184,2.37199171494419,2.38071227271972,23318727.4523433,0.0,1.0
2022-12-22,2.76,2.77,2.7219,2.75,11960149,2.40687394604631,2.41559450382184,2.37364862092154,2.39815338827078,13714889.9277523,0.0,1.0
2022-12-23,2.81,2.85,2.805,2.82,10219451,2.45047673492396,2.48535896602608,2.44611645603619,2.45919729269949,11718804.304784,0.0,1.0
2022-12-27,2.72,2.76,2.71,2.725,15878567,2.37199171494419,2.40687394604631,2.36327115716866,2.37635199383195,18208201.1365778,0.0,1.0
2022-12-28,2.75,2.79,2.7324,2.76,18334777,2.39815338827078,2.4330356193729,2.38280520658585,2.40687394604631,21024775.5613149,0.0,1.0
2022-12-29,2.75,2.79,2.73,2.78,11113652,2.39815338827078,2.4330356193729,2.38071227271972,2.42431506159737,12744198.5777388,0.0,1.0
2022-12-30,2.72,2.78,2.72,2.73,6640718,2.37199171494419,2.42431506159737,2.37199171494419,2.38071227271972,7615015.19849322,0.0,1.0
2023-01-03,2.59,2.69,2.58,2.67,50074317,2.2586244638623,2.3458300416176,2.24990390608677,2.32838892606654,57421002.5194816,0.0,1.0
2023-01-04,2.61,2.65,2.58,2.59,25771636,2.27606557941336,2.31094781051548,2.24990390608677,2.2586244638623,29552738.0970002,0.0,1.0
2023-01-05,2.64,2.66,2.62,2.63,23601544,2.30222725273995,2.31966836829101,2.28478613718889,2.29350669496442,27064259.658053,0.0,1.0
2023-01-06,2.71,2.72,2.65,2.67,13126476,2.36327115716866,2.37199171494419,2.31094781051548,2.32838892606654,15052335.3412472,0.0,1.0
2023-01-09,2.72,2.73,2.6701,2.68,15844257,2.37199171494419,2.38071227271972,2.32847613164429,2.33710948384207,18168857.3229329,0.0,1.0
2023-01-10,2.76,2.78,2.71,2.75,19909891,2.40687394604631,2.42431506159737,2.36327115716866,2.39815338827078,22830983.4215733,0.0,1.0
2023-01-11,2.72,2.74,2.665,2.7,32105646,2.37199171494419,2.38943283049525,2.32402864717877,2.35455059939313,36816046.4346541,0.0,1.0
2023-01-12,2.74,2.77,2.66,2.705,34392436,2.38943283049525,2.41559450382184,2.31966836829101,2.35891087828089,39438344.2954821,0.0,1.0
2023-01-13,2.71,2.74,2.68,2.695,30224210,2.36327115716866,2.38943283049525,2.33710948384207,2.35019032050536,34658574.3457937,0.0,1.0
2023-01-17,2.72,2.73,2.65,2.66,43180580,2.37199171494419,2.38071227271972,2.31094781051548,2.31966836829101,49515846.4762022,0.0,1.0
2023-01-18,2.65,2.76,2.64,2.75,21824106,2.31094781051548,2.40687394604631,2.30222725273995,2.39815338827078,25026043.702432,0.0,1.0
2023-01-19,2.6,2.65,2.6,2.63,27426926,2.26734502163783,2.31094781051548,2.26734502163783,2.29350669496442,31450885.0304965,0.0,1.0
2023-01-20,2.6,2.62,2.56,2.58,17740313,2.26734502163783,2.28478613718889,2.23246279053571,2.24990390608677,20343094.3944656,0.0,1.0
2023-01-23,2.57,2.607,2.55,2.56,29984547,2.24118334831124,2.2734494120807,2.22374223276018,2.23246279053571,34383749.0351095,0.0,1.0
2023-01-24,2.63,2.63,2.575,2.585,15615185,2.29350669496442,2.29350669496442,2.245543627199,2.25426418497453,17906176.8776032,0.0,1.0
2023-01-25,2.68,2.69,2.62,2.63,28129492,2.33710948384207,2.3458300416176,2.28478613718889,2.29350669496442,32256528.4515761,0.0,1.0
2023-01-26,2.68,2.705,2.64,2.7,28767544,2.33710948384207,2.35891087828089,2.30222725273995,2.35455059939313,32988192.659788,0.0,1.0
2023-01-27,2.65,2.69,2.64,2.67,14107325,2.31094781051548,2.3458300416176,2.30222725273995,2.32838892606654,16177090.2310689,0.0,1.0
2023-01-30,2.62,2.67,2.61,2.66,17063579,2.28478613718889,2.32838892606654,2.27606557941336,2.31966836829101,19567072.931826,0.0,1.0
2023-01-31,2.66,2.69,2.64,2.65,26509795,2.31966836829101,2.3458300416176,2.30222725273995,2.31094781051548,30399196.5678921,0.0,1.0
2023-02-01,2.59,2.63,2.5,2.59,95144741,2.2586244638623,2.29350669496442,2.18013944388253,2.2586244638623,109103962.669654,0.0,1.0
2023-02-02,2.58,2.64,2.56,2.63,45247961,2.24990390608677,2.30222725273995,2.23246279053571,2.29350669496442,51886544.60494,0.0,1.0
2023-02-03,2.51,2.57,2.49,2.54,33203765,2.18886000165806,2.24118334831124,2.171418886107,2.21502167498465,38075276.6677032,0.0,1.0
2023-02-06,2.5,2.53,2.48,2.51,48072940,2.18013944388253,2.20630111720912,2.16269832833147,2.18886000165806,55125992.2099165,0.0,1.0
2023-02-07,2.49,2.5,2.45,2.47,32424943,2.171418886107,2.18013944388253,2.13653665500488,2.15397777055594,37182189.2986987,0.0,1.0
2023-02-08,2.5,2.53,2.47,2.51,22706942,2.18013944388253,2.20630111720912,2.15397777055594,2.18886000165806,26038405.5521261,0.0,1.0
2023-02-09,2.45,2.5,2.43,2.49,31123372,2.13653665500488,2.18013944388253,2.11909553945382,2.171418886107,35689657.4750438,0.0,1.0
2023-02-10,2.44,2.45,2.4,2.43,21535657,2.12781609722935,2.13653665500488,2.09293386612722,2.11909553945382,24695274.7224828,0.0,1.0
2023-02-13,2.51,2.52,2.4725,2.48,10837020,2.18886000165806,2.19758055943359,2.15615790999982,2.16269832833147,12426980.3365201,0.0,1.0
2023-02-14,2.49,2.56,2.47,2.55,28393163,2.171418886107,2.23246279053571,2.15397777055594,2.22374223276018,32558884.111371,0.0,1.0
2023-02-15,2.52,2.539,2.48,2.5,13010548,2.19758055943359,2.21414961920709,2.16269832833147,2.18013944388253,14919398.89041,0.0,1.0
2023-02-16,2.5,2.5,2.445,2.49,21219112,2.18013944388253,2.18013944388253,2.13217637611711,2.171418886107,24332287.6198823,0.0,1.0
2023-02-17,2.52,2.54,2.48,2.49,11354400,2.19758055943359,2.21502167498465,2.16269832833147,2.171418886107,13020268.0748936,0.0,1.0
2023-02-21,2.52,2.55,2.5,2.52,24748966,2.19758055943359,2.22374223276018,2.18013944388253,2.19758055943359,28380026.4123536,0.0,1.0
2023-02-22,2.54,2.56,2.51,2.54,31602559,2.21502167498465,2.23246279053571,2.18886000165806,2.21502167498465,36239148.7029382,0.0,1.0
2023-02-23,2.58,2.59,2.53,2.58,18087369,2.24990390608677,2.2586244638623,2.20630111720912,2.24990390608677,20741068.9379906,0.0,1.0
2023-02-24,2.55,2.565,2.51,2.52,32153982,2.22374223276018,2.23682306942347,2.18886000165806,2.19758055943359,36871474.0818805,0.0,1.0
2023-02-27,2.57,2.58,2.54,2.56,13393637,2.24118334831124,2.24990390608677,2.21502167498465,2.23246279053571,15358693.0386294,0.0,1.0
2023-02-28,2.55,2.59,2.54,2.57,34164608,2.22374223276018,2.2586244638623,2.21502167498465,2.24118334831124,39177090.3644098,0.0,1.0
2023-03-01,2.58,2.589,2.54,2.58,15423677,2.24990390608677,2.25775240808474,2.21502167498465,2.24990390608677,17686571.6586144,0.0,1.0
2023-03-02,2.52,2.545,2.495,2.51,29163739,2.19758055943359,2.21938195387241,2.17577916499476,2.18886000165806,33442515.6631992,0.0,1.0
2023-03-03,2.52,2.53,2.48,2.52,63051840,2.19758055943359,2.20630111720912,2.16269832833147,2.19758055943359,72302531.1258454,0.0,1.0
2023-03-06,2.61,2.62,2.52,2.52,24846270,2.27606557941336,2.28478613718889,2.19758055943359,2.19758055943359,28491606.4310916,0.0,1.0
2023-03-07,2.57,2.605,2.54,2.59,11776099,2.24118334831124,2.27170530052559,2.21502167498465,2.2586244638623,13503836.9140145,0.0,1.0
2023-03-08,2.63,2.64,2.5866,2.6,21866691,2.29350669496442,2.30222725273995,2.25565947421862,2.26734502163783,25074876.5880067,0.0,1.0
2023-03-09,2.62,2.67,2.62,2.66,14157329,2.28478613718889,2.32838892606654,2.28478613718889,2.31966836829101,16234430.5999846,0.0,1.0
2023-03-10,2.58,2.6384,2.57,2.59,13539519,2.24990390608677,2.30083196349586,2.24118334831124,2.2586244638623,15525978.2097791,0.0,1.0
2023-03-13,2.56,2.61,2.56,2.57,12873301,2.23246279053571,2.27606557941336,2.23246279053571,2.24118334831124,14762015.6088209,0.0,1.0
2023-03-14,2.65,2.68,2.61,2.62,27304384,2.31094781051548,2.33710948384207,2.27606557941336,2.28478613718889,31310364.2024093,0.0,1.0
2023-03-15,2.65,2.66,2.61,2.62,12863685,2.31094781051548,2.31966836829101,2.27606557941336,2.28478613718889,14750988.7912164,0.0,1.0
2023-03-16,2.71,2.72,2.66,2.67,13299741,2.36327115716866,2.37199171494419,2.31966836829101,2.32838892606654,15251021.0267961,0.0,1.0
2023-03-17,2.69,2.71,2.65,2.65,16728451,2.3458300416176,2.36327115716866,2.31094781051548,2.31094781051548,19182776.4124676,0.0,1.0
2023-03-20,2.68,2.7,2.6517,2.68,26649534,2.33710948384207,2.35455059939313,2.31243030533732,2.33710948384207,30559437.4648587,0.0,1.0
2023-03-21,2.63,2.685,2.63,2.68,13958114,2.29350669496442,2.34146976272983,2.29350669496442,2.33710948384207,16005987.6435501,0.0,1.0
2023-03-22,2.63,2.68,2.61,2.64,20009173,2.29350669496442,2.33710948384207,2.27606557941336,2.30222725273995,22944831.6438494,0.0,1.0
2023-03-23,2.59,2.675,2.56,2.67,24670983,2.2586244638623,2.3327492049543,2.23246279053571,2.32838892606654,28290602.0865165,0.0,1.0
2023-03-24,2.63,2.66,2.57,2.6,18549967,2.29350669496442,2.31966836829101,2.24118334831124,2.26734502163783,21271537.3001154,0.0,1.0
2023-03-27,2.66,2.68,2.64,2.65,13130291,2.31966836829101,2.33710948384207,2.30222725273995,2.31094781051548,15056710.0614179,0.0,1.0
2023-03-28,2.78,2.89,2.68,2.68,62541337,2.42431506159737,2.5202411971282,2.33710948384207,2.33710948384207,71717129.3509356,0.0,1.0
2023-03-29,2.86,2.886,2.78,2.8,20947042,2.49407952380161,2.51675297401799,2.42431506159737,2.44175617714843,24020300.6954182,0.0,1.0
2023-03-30,2.87,2.91,2.85,2.895,13286409,2.50280008157714,2.53768231267926,2.48535896602608,2.52460147601597,15235733.0138695,0.0,1.0
2023-03-31,2.82,2.865,2.77,2.85,27607750,2.45919729269949,2.49843980268938,2.41559450382184,2.48535896602608,31658238.7395762,0.0,1.0
2023-04-03,2.81,2.82,2.755,2.76,15132584,2.45047673492396,2.45919729269949,2.40251366715854,2.40687394604631,17352770.7625102,0.0,1.0
2023-04-04,2.82,2.86,2.78,2.84,19317577,2.45919729269949,2.49407952380161,2.42431506159737,2.47663840825055,22151767.6933523,0.0,1.0
2023-04-05,2.82,2.87,2.78,2.85,16550242,2.45919729269949,2.50280008157714,2.42431506159737,2.48535896602608,18978421.3647893,0.0,1.0
2023-04-06,2.84,2.87,2.8,2.85,19583471,2.47663840825055,2.50280008157714,2.44175617714843,2.48535896602608,22456672.5020173,0.0,1.0
2023-04-10,2.82,2.84,2.795,2.82,12889256,2.45919729269949,2.47663840825055,2.43739589826066,2.45919729269949,14780311.4568741,0.0,1.0
2023-04-11,2.91,2.95,2.9,2.92,15673334,2.53768231267926,2.57256454378138,2.52896175490373,2.54640287045479,17972857.2454154,0.0,1.0
2023-04-12,2.97,3.0,2.95,2.95,19121035,2.59000565933244,2.61616733265903,2.57256454378138,2.57256454378138,21926389.9078264,0.0,1.0
2023-04-13,2.93,2.96,2.92,2.94,11298214,2.55512342823032,2.58128510155691,2.54640287045479,2.56384398600585,12955838.7098848,0.0,1.0
2023-04-14,2.94,2.97,2.91,2.915,12787074,2.56384398600585,2.59000565933244,2.53768231267926,2.54204259156703,14663137.7592389,0.0,1.0
2023-04-17,2.95,2.97,2.93,2.95,8836632,2.57256454378138,2.59000565933244,2.55512342823032,2.57256454378138,10133104.128724,0.0,1.0
2023-04-18,2.92,2.96,2.89,2.92,9485583,2.54640287045479,2.58128510155691,2.5202411971282,2.54640287045479,10877266.3907079,0.0,1.0
2023-04-19,2.85,2.88,2.84,2.86,8994257,2.48535896602608,2.51152063935267,2.47663840825055,2.49407952380161,10313855.1816466,0.0,1.0
2023-04-20,2.88,2.9182,2.86,2.86,10228211,2.51152063935267,2.5448331700552,2.49407952380161,2.49407952380161,11728849.5337997,0.0,1.0
2023-04-21,2.83,2.89,2.815,2.89,7288399,2.46791785047502,2.5202411971282,2.45483701381172,2.5202411971282,8357721.131613,0.0,1.0
2023-04-24,2.82,2.88,2.82,2.88,24349878,2.45919729269949,2.51152063935267,2.45919729269949,2.51152063935267,27922385.9605928,0.0,1.0
2023-04-25,2.79,2.81,2.76,2.77,16844071,2.4330356193729,2.45047673492396,2.40687394604631,2.41559450382184,19315359.6748874,0.0,1.0
2023-04-26,2.77,2.81,2.77,2.78,17581879,2.41559450382184,2.45047673492396,2.41559450382184,2.42431506159737,20161415.6485893,0.0,1.0
2023-04-27,2.8,2.805,2.77,2.8,12815373,2.44175617714843,2.44611645603619,2.41559450382184,2.44175617714843,14695588.6651654,0.0,1.0
2023-04-28,2.8,2.81,2.77,2.77,17819732,2.44175617714843,2.45047673492396,2.41559450382184,2.41559450382184,20434165.4039632,0.0,1.0
2023-05-01,2.79,2.83,2.79,2.79,4765339,2.4330356193729,2.46791785047502,2.4330356193729,2.4330356193729,5464488.76627083,0.0,1.0
2023-05-02,2.8,2.81,2.76,2.8,20977832,2.44175617714843,2.45047673492396,2.40687394604631,2.44175617714843,24055608.0700065,0.0,1.0
2023-05-03,2.88,2.91,2.84,2.84,18940757,2.51152063935267,2.53768231267926,2.47663840825055,2.47663840825055,21719662.3054867,0.0,1.0
2023-05-04,2.91,2.98,2.855,2.97,18169190,2.53768231267926,2.59872621710797,2.48971924491385,2.59000565933244,20834894.3584581,0.0,1.0
2023-05-05,2.89,2.93,2.85,2.88,14471597,2.5202411971282,2.55512342823032,2.48535896602608,2.51152063935267,16594806.6310705,0.0,1.0
2023-05-08,2.87,2.91,2.86,2.89,12173992,2.50280008157714,2.53768231267926,2.49407952380161,2.5202411971282,13960107.0405843,0.0,1.0
2023-05-09,2.86,2.9,2.85,2.86,11007120,2.49407952380161,2.52896175490373,2.48535896602608,2.49407952380161,12622036.667065,0.0,1.0
2023-05-10,2.88,2.9,2.85,2.875,14269046,2.51152063935267,2.52896175490373,2.48535896602608,2.50716036046491,16362538.2312574,0.0,1.0
2023-05-11,2.9,2.92,2.87,2.88,22658186,2.52896175490373,2.54640287045479,2.50280008157714,2.51152063935267,25982496.2843305,0.0,1.0
2023-05-12,2.91,2.93,2.88,2.89,15427208,2.53768231267926,2.55512342823032,2.51152063935267,2.5202411971282,17690620.711543,0.0,1.0
2023-05-15,2.96,2.97,2.92,2.94,9221084,2.58128510155691,2.59000565933244,2.54640287045479,2.56384398600585,10573961.2503622,0.0,1.0
2023-05-16,2.94,2.99,2.93,2.98,8687615,2.56384398600585,2.6074467748835,2.55512342823032,2.59872621710797,9962224.00403958,0.0,1.0
2023-05-17,2.91,2.95,2.9,2.95,9675379,2.53768231267926,2.57256454378138,2.52896175490373,2.57256454378138,11094908.4325192,0.0,1.0
2023-05-18,2.9,2.91,2.85,2.91,18159107,2.52896175490373,2.53768231267926,2.48535896602608,2.53768231267926,20823332.0246492,0.0,1.0
2023-05-19,2.88,2.9154,2.86,2.91,12237766,2.51152063935267,2.54239141387805,2.49407952380161,2.53768231267926,14033237.6838775,0.0,1.0
2023-05-22,2.89,2.94,2.89,2.94,15018606,2.5202411971282,2.56384398600585,2.5202411971282,2.56384398600585,17222070.4071731,0.0,1.0
2023-05-23,2.88,2.93,2.87,2.89,10658193,2.51152063935267,2.55512342823032,2.50280008157714,2.5202411971282,12221916.6185756,0.0,1.0
2023-05-24,2.94,2.96,2.91,2.92,14061489,2.56384398600585,2.58128510155691,2.53768231267926,2.54640287045479,16124529.3729451,0.0,1.0
2023-05-25,2.91,2.95,2.9,2.92,18283103,2.53768231267926,2.57256454378138,2.52896175490373,2.54640287045479,20965520.1772786,0.0,1.0
2023-05-26,2.91,2.95,2.89,2.94,10736630,2.53768231267926,2.57256454378138,2.5202411971282,2.56384398600585,12311861.5533137,0.0,1.0
2023-05-30,2.83,2.89,2.81,2.89,20891639,2.46791785047502,2.5202411971282,2.45047673492396,2.5202411971282,23956769.2087563,0.0,1.0
2023-05-31,2.79,2.8199,2.76,2.81,18989179,2.4330356193729,2.45911008712173,2.40687394604631,2.45047673492396,21775188.5702583,0.0,1.0
2023-06-01,2.82,2.84,2.79,2.81,14191327,2.45919729269949,2.47663840825055,2.4330356193729,2.45047673492396,16273416.6383495,0.0,1.0
2023-06-02,2.9,2.9199,2.844,2.86,14976431,2.52896175490373,2.54631566487704,2.48012663136076,2.49407952380161,17173707.6750112,0.0,1.0
2023-06-05,2.88,2.92,2.88,2.9,8344071,2.51152063935267,2.54640287045479,2.51152063935267,2.52896175490373,9568276.72584599,0.0,1.0
2023-06-06,2.98,3.0,2.885,2.89,22366649,2.59872621710797,2.61616733265903,2.51588091824044,2.5202411971282,25648186.2464817,0.0,1.0
2023-06-07,2.99,3.025,2.96,3.0,13914635,2.6074467748835,2.63796872709786,2.58128510155691,2.61616733265903,15956129.5941923,0.0,1.0
2023-06-08,3.0,3.02,2.96,2.97,4646847,2.61616733265903,2.63360844821009,2.58128510155691,2.59000565933244,5328612.13652991,0.0,1.0
2023-06-09,3.1,3.1,3.01,3.02,15043375,2.70337291041433,2.70337291041433,2.62488789043456,2.63360844821009,17250473.4068866,0.0,1.0
2023-06-12,3.08,3.1,3.03,3.07,17659369,2.68593179486327,2.70337291041433,2.64232900598562,2.67721123708774,20250274.6436154,0.0,1.0
2023-06-13,3.1,3.13,3.07,3.09,13214099,2.70337291041433,2.72953458374092,2.67721123708774,2.6946523526388,15152814.0058642,0.0,1.0
2023-06-14,3.14,3.16,3.0725,3.12,17622332,2.73825514151645,2.75569625706751,2.67939137653162,2.72081402596539,20207803.7364173,0.0,1.0
2023-06-15,3.13,3.155,3.09,3.14,15677077,2.72953458374092,2.75133597817975,2.6946523526388,2.73825514151645,17977149.4020599,0.0,1.0
2023-06-16,3.09,3.1499,3.08,3.09,20357317,2.6946523526388,2.74688849371423,2.68593179486327,2.6946523526388,23344053.8139919,0.0,1.0
2023-06-20,3.11,3.13,3.1,3.12,14211254,2.71209346818986,2.72953458374092,2.70337291041433,2.72081402596539,16296267.240929,0.0,1.0
2023-06-21,3.19,3.19,3.1125,3.13,15233857,2.7818579303941,2.7818579303941,2.71427360763375,2.72953458374092,17468902.0956277,0.0,1.0
2023-06-22,3.22,3.23,3.16,3.18,17416095,2.80801960372069,2.81674016149622,2.75569625706751,2.77313737261857,19971308.5427513,0.0,1.0
2023-06-23,3.2,3.23,3.2,3.22,10130710,2.79057848816963,2.81674016149622,2.79057848816963,2.80801960372069,11617043.6120804,0.0,1.0
2023-06-26,3.19,3.22,3.15,3.22,12337121,2.7818579303941,2.80801960372069,2.74697569929198,2.80801960372069,14147169.6163954,0.0,1.0
2023-06-27,3.19,3.21,3.13,3.21,19716583,2.7818579303941,2.79929904594516,2.72953458374092,2.79929904594516,22609314.1144306,0.0,1.0
2023-06-28,3.1,3.15,3.09,3.15,21844857,2.70337291041433,2.74697569929198,2.6946523526388,2.74697569929198,25049839.1986998,0.0,1.0
2023-06-29,3.1,3.13,3.09,3.1,11113457,2.70337291041433,2.72953458374092,2.6946523526388,2.70337291041433,12743974.9681888,0.0,1.0
2023-06-30,3.18,3.19,3.12,3.12,10169748,2.77313737261857,2.7818579303941,2.72081402596539,2.72081402596539,11661809.0972763,0.0,1.0
2023-07-03,3.18,3.2,3.17,3.18,4319863,2.77313737261857,2.79057848816963,2.76441681484304,2.77313737261857,4953654.46935235,0.0,1.0
2023-07-05,3.13,3.13,3.08,3.1,6981639,2.72953458374092,2.72953458374092,2.68593179486327,2.70337291041433,8005954.64156031,0.0,1.0
2023-07-06,3.0,3.08,2.98,3.07,17369435,2.61616733265903,2.68593179486327,2.59872621710797,2.67721123708774,19917802.7909392,0.0,1.0
2023-07-07,3.03,3.05,3.01,3.04,7821208,2.64232900598562,2.65977012153668,2.62488789043456,2.65104956376115,8968701.54561251,0.0,1.0
2023-07-10,3.05,3.14,3.03,3.12,13328334,2.65977012153668,2.73825514151645,2.64232900598562,2.72081402596539,15283809.0671211,0.0,1.0
2023-07-11,3.0,3.0,2.9401,2.97,15806064,2.61616733265903,2.61616733265903,2.56393119158361,2.59000565933244,18125060.8124538,0.0,1.0
2023-07-12,3.02,3.05,3.02,3.02,8131475,2.63360844821009,2.65977012153668,2.63360844821009,2.63360844821009,9324489.56741842,0.0,1.0
2023-07-13,3.06,3.07,3.04,3.05,10646700,2.66849067931221,2.67721123708774,2.65104956376115,2.65977012153668,12208737.4157129,0.0,1.0
2023-07-14,3.04,3.06,3.0112,3.03,10735093,2.65104956376115,2.66849067931221,2.62593435736763,2.64232900598562,12310099.0513734,0.0,1.0
2023-07-17,3.04,3.05,2.99,3.025,16989017,2.65104956376115,2.65977012153668,2.6074467748835,2.63796872709786,19481571.520197,0.0,1.0
2023-07-18,3.02,3.08,3.01,3.04,20834430,2.63360844821009,2.68593179486327,2.62488789043456,2.65104956376115,23891166.7536467,0.0,1.0
2023-07-19,3.02,3.0399,2.99,3.02,13256243,2.63360844821009,2.6509623581834,2.6074467748835,2.63360844821009,15201141.1898411,0.0,1.0
2023-07-20,3.09,3.1,2.995,3.03,25911599,2.6946523526388,2.70337291041433,2.61180705377127,2.64232900598562,29713235.8582704,0.0,1.0
2023-07-21,3.16,3.21,3.12,3.13,22744128,2.75569625706751,2.79929904594516,2.72081402596539,2.72953458374092,26081047.3199548,0.0,1.0
2023-07-24,3.15,3.22,3.14,3.18,20481915,2.74697569929198,2.80801960372069,2.73825514151645,2.77313737261857,23486932.2894371,0.0,1.0
2023-07-25,3.14,3.15,3.1,3.12,10791724,2.73825514151645,2.74697569929198,2.70337291041433,2.72081402596539,12375038.7048425,0.0,1.0
2023-07-26,3.14,3.155,3.11,3.14,10852619,2.73825514151645,2.75133597817975,2.71209346818986,2.73825514151645,12444867.9538051,0.0,1.0
2023-07-27,3.07,3.15,3.055,3.14,13193503,2.67721123708774,2.74697569929198,2.66413040042445,2.73825514151645,15129196.2505208,0.0,1.0
2023-07-28,3.13,3.14,3.085,3.1,7882898,2.72953458374092,2.73825514151645,2.69029207375104,2.70337291041433,9039442.43350973,0.0,1.0
2023-07-31,3.12,3.16,3.085,3.15,17738195,2.72081402596539,2.75569625706751,2.69029207375104,2.74697569929198,20340665.6507379,0.0,1.0
2023-08-01,3.1,3.11,3.05,3.06,16885556,2.70337291041433,2.71209346818986,2.65977012153668,2.66849067931221,19362931.173257,0.0,1.0
2023-08-02,3.09,3.128,3.09,3.11,9950176,2.6946523526388,2.72779047218582,2.6946523526388,2.71209346818986,11410022.4505366,0.0,1.0
2023-08-03,2.95,3.11,2.94,3.08,23072588,2.57256454378138,2.71209346818986,2.56384398600585,2.68593179486327,26457697.5394185,0.0,1.0
2023-08-04,2.98,3.04,2.97,2.99,13265163,2.59872621710797,2.65104956376115,2.59000565933244,2.6074467748835,15211369.8933594,0.0,1.0
2023-08-07,2.96,2.975,2.935,2.97,8171521,2.58128510155691,2.59436593822021,2.55948370711809,2.59000565933244,9370410.94198046,0.0,1.0
2023-08-08,2.94,2.96,2.92,2.93,8490029,2.56384398600585,2.58128510155691,2.54640287045479,2.55512342823032,9735649.04738437,0.0,1.0
2023-08-09,2.91,2.93,2.89,2.92,12669070,2.53768231267926,2.55512342823032,2.5202411971282,2.54640287045479,14527820.7267308,0.0,1.0
2023-08-10,2.92,2.98,2.91,2.95,6822347,2.54640287045479,2.59872621710797,2.53768231267926,2.57256454378138,7823292.01366398,0.0,1.0
2023-08-11,2.9,2.93,2.89,2.91,8226338,2.52896175490373,2.55512342823032,2.5202411971282,2.53768231267926,9433270.45327664,0.0,1.0
2023-08-14,2.86,2.89,2.8301,2.87,8667795,2.49407952380161,2.5202411971282,2.46800505605278,2.50280008157714,9939496.10003369,0.0,1.0
2023-08-15,2.82,2.86,2.815,2.86,7848875,2.45919729269949,2.49407952380161,2.45483701381172,2.49407952380161,9000427.72725381,0.0,1.0
2023-08-16,2.84,2.86,2.824,2.83,8816971,2.47663840825055,2.49407952380161,2.4626855158097,2.46791785047502,10110558.552505,0.0,1.0
2023-08-17,2.83,2.87,2.8,2.85,16876558,2.46791785047502,2.50280008157714,2.44175617714843,2.48535896602608,19352613.0259186,0.0,1.0
2023-08-18,2.86,2.87,2.815,2.82,6939584,2.49407952380161,2.50280008157714,2.45483701381172,2.45919729269949,7957729.51527536,0.0,1.0
2023-08-21,2.85,2.865,2.83,2.84,5699379,2.48535896602608,2.49843980268938,2.46791785047502,2.47663840825055,6535567.04364996,0.0,1.0
2023-08-22,2.88,2.92,2.86,2.87,10423955,2.51152063935267,2.54640287045479,2.49407952380161,2.50280008157714,11953312.2402441,0.0,1.0
2023-08-23,2.93,2.95,2.9,2.92,8893114,2.55512342823032,2.57256454378138,2.52896175490373,2.54640287045479,10197872.9215625,0.0,1.0
2023-08-24,2.87,2.94,2.87,2.93,7073132,2.50280008157714,2.56384398600585,2.50280008157714,2.55512342823032,8110871.09570814,0.0,1.0
2023-08-25,2.86,2.87,2.775,2.85,22352676,2.49407952380161,2.50280008157714,2.4199547827096,2.48535896602608,25632163.1888291,0.0,1.0
2023-08-28,2.88,2.9,2.8,2.83,11871997,2.51152063935267,2.52896175490373,2.44175617714843,2.46791785047502,13613804.6505613,0.0,1.0
2023-08-29,2.9,2.92,2.875,2.88,7273783,2.52896175490373,2.54640287045479,2.50716036046491,2.51152063935267,8340960.73580321,0.0,1.0
2023-08-30,2.88,2.92,2.88,2.91,7615169,2.51152063935267,2.54640287045479,2.51152063935267,2.53768231267926,8732433.40164338,0.0,1.0
2023-08-31,2.77,2.85,2.76,2.85,21106105,2.41559450382184,2.48535896602608,2.40687394604631,2.48535896602608,24202700.7254327,0.0,1.0
2023-09-01,2.77,2.83,2.75,2.82,6865382,2.41559450382184,2.46791785047502,2.39815338827078,2.45919729269949,7872640.92127716,0.0,1.0
2023-09-05,2.78,2.82,2.75,2.77,9342957,2.42431506159737,2.45919729269949,2.39815338827078,2.41559450382184,10713714.9256855,0.0,1.0
2023-09-06,2.77,2.81,2.77,2.8,13907562,2.41559450382184,2.45047673492396,2.41559450382184,2.44175617714843,15948018.8744631,0.0,1.0
2023-09-07,2.74,2.77,2.73,2.77,4661006,2.38943283049525,2.41559450382184,2.38071227271972,2.41559450382184,5344848.48329173,0.0,1.0
2023-09-08,2.72,2.76,2.72,2.75,9417867,2.37199171494419,2.40687394604631,2.37199171494419,2.39815338827078,10799615.3943576,0.0,1.0
2023-09-11,2.78,2.79,2.75,2.75,7540390,2.42431506159737,2.4330356193729,2.39815338827078,2.39815338827078,8646683.15272028,0.0,1.0
2023-09-12,2.73,2.75,2.72,2.75,8301899,2.38071227271972,2.39815338827078,2.37199171494419,2.39815338827078,9519917.43383105,0.0,1.0
2023-09-13,2.74,2.78,2.74,2.76,28396436,2.38943283049525,2.42431506159737,2.38943283049525,2.40687394604631,32562637.3116642,0.0,1.0
2023-09-14,2.73,2.77,2.72,2.75,19488178,2.38071227271972,2.41559450382184,2.37199171494419,2.39815338827078,22347398.5284334,0.0,1.0
2023-09-15,2.73,2.77,2.72,2.75,19021061,2.38071227271972,2.41559450382184,2.37199171494419,2.39815338827078,21811748.1583266,0.0,1.0
2023-09-18,2.73,2.75,2.72,2.73,13955970,2.38071227271972,2.39815338827078,2.37199171494419,2.38071227271972,16003529.0852157,0.0,1.0
2023-09-19,2.73,2.76,2.73,2.75,12436203,2.38071227271972,2.40687394604631,2.38071227271972,2.39815338827078,14260788.4955432,0.0,1.0
2023-09-20,2.73,2.77,2.73,2.75,7632208,2.38071227271972,2.41559450382184,2.38071227271972,2.39815338827078,8751972.28945146,0.0,1.0
2023-09-21,2.65,2.7,2.6419,2.69,14422925,2.31094781051548,2.35455059939313,2.3038841587173,2.3458300416176,16538993.6873886,0.0,1.0
2023-09-22,2.63,2.67,2.63,2.67,11873205,2.29350669496442,2.32838892606654,2.29350669496442,2.32838892606654,13615189.8830557,0.0,1.0
2023-09-25,2.62,2.66,2.61,2.63,14225478,2.28478613718889,2.31966836829101,2.27606557941336,2.29350669496442,16312578.1242075,0.0,1.0
2023-09-26,2.57,2.6259,2.57,2.6,26623886,2.24118334831124,2.28993126627645,2.24118334831124,2.26734502163783,30530026.5020967,0.0,1.0
2023-09-27,2.53,2.59,2.51,2.59,29839671,2.20630111720912,2.2586244638623,2.18886000165806,2.2586244638623,34217617.4598947,0.0,1.0
2023-09-28,2.56,2.58,2.525,2.54,29250420,2.23246279053571,2.24990390608677,2.20194083832135,2.21502167498465,33541914.1216823,0.0,1.0
2023-09-29,2.58,2.61,2.57,2.61,15264491,2.24990390608677,2.27606557941336,2.24118334831124,2.27606557941336,17504030.582576,0.0,1.0
2023-10-02,2.55,2.576,2.53,2.57,11026809,2.22374223276018,2.24641568297656,2.20630111720912,2.24118334831124,12644614.3513219,0.0,1.0
2023-10-03,2.5,2.59,2.5,2.56,12136944,2.18013944388253,2.2586244638623,2.18013944388253,2.23246279053571,13917623.5195142,0.0,1.0
2023-10-04,2.55,2.5573,2.505,2.51,12380464,2.22374223276018,2.23010823993631,2.18449972277029,2.18886000165806,14196871.712426,0.0,1.0
2023-10-05,2.49,2.54,2.47,2.54,20539152,2.171418886107,2.21502167498465,2.15397777055594,2.21502167498465,23552566.8525846,0.0,1.0
2023-10-06,2.54,2.5599,2.43,2.46,21619098,2.21502167498465,2.23237558495795,2.11909553945382,2.14525721278041,24790957.8222888,0.0,1.0
2023-10-09,2.53,2.55,2.51,2.52,3917563,2.20630111720912,2.22374223276018,2.18886000165806,2.19758055943359,4492330.76695241,0.0,1.0
2023-10-10,2.6,2.605,2.55,2.56,6020510,2.26734502163783,2.27170530052559,2.22374223276018,2.23246279053571,6903812.98418038,0.0,1.0
2023-10-11,2.6,2.61,2.57,2.61,7103906,2.26734502163783,2.27606557941336,2.24118334831124,2.27606557941336,8146160.12284622,0.0,1.0
2023-10-12,2.54,2.72,2.54,2.68,5687278,2.21502167498465,2.37199171494419,2.21502167498465,2.33710948384207,6521690.63767744,0.0,1.0
2023-10-13,2.55,2.575,2.51,2.55,12535789,2.22374223276018,2.245543627199,2.18886000165806,2.22374223276018,14374985.3193742,0.0,1.0
2023-10-16,2.56,2.57,2.53,2.55,8242225,2.23246279053571,2.24118334831124,2.20630111720912,2.22374223276018,9451488.32466621,0.0,1.0
2023-10-17,2.52,2.57,2.51,2.52,8776214,2.19758055943359,2.24118334831124,2.18886000165806,2.19758055943359,10063821.8631222,0.0,1.0
2023-10-18,2.45,2.51,2.44,2.51,9106096,2.13653665500488,2.18886000165806,2.12781609722935,2.18886000165806,10442102.7122275,0.0,1.0
2023-10-19,2.45,2.505,2.45,2.46,8849025,2.13653665500488,2.18449972277029,2.13653665500488,2.14525721278041,10147315.3756636,0.0,1.0
2023-10-20,2.46,2.48,2.4416,2.45,6304510,2.14525721278041,2.16269832833147,2.12921138647343,2.13653665500488,7229480.22624247,0.0,1.0
2023-10-23,2.45,2.49,2.445,2.45,6495044,2.13653665500488,2.171418886107,2.13217637611711,2.13653665500488,7447968.5441969,0.0,1.0
2023-10-24,2.5,2.5,2.45,2.46,14970578,2.18013944388253,2.18013944388253,2.13653665500488,2.14525721278041,17166995.948364,0.0,1.0
2023-10-25,2.46,2.5,2.46,2.48,10474463,2.14525721278041,2.18013944388253,2.14525721278041,2.16269832833147,12011230.5538429,0.0,1.0
2023-10-26,2.5,2.535,2.48,2.48,14251044,2.18013944388253,2.21066139609688,2.16269832833147,2.16269832833147,16341895.0562869,0.0,1.0
2023-10-27,2.44,2.53,2.425,2.53,9261379,2.12781609722935,2.20630111720912,2.11473526056605,2.20630111720912,10620168.1571188,0.0,1.0
2023-10-30,2.43,2.48,2.42,2.465,11550498,2.11909553945382,2.16269832833147,2.11037498167829,2.14961749166817,13245136.7186749,0.0,1.0
2023-10-31,2.53,2.53,2.48,2.515,15994171,2.20630111720912,2.20630111720912,2.16269832833147,2.19322028054582,18340766.0515473,0.0,1.0
2023-11-01,2.58,2.59,2.52,2.53,17322143,2.24990390608677,2.2586244638623,2.19758055943359,2.20630111720912,19863572.314842,0.0,1.0
2023-11-02,2.61,2.63,2.59,2.6,7193933,2.27606557941336,2.29350669496442,2.2586244638623,2.26734502163783,8249395.49186426,0.0,1.0
2023-11-03,2.7,2.72,2.65,2.67,23938553,2.35455059939313,2.37199171494419,2.31094781051548,2.32838892606654,27450713.1495322,0.0,1.0
2023-11-06,2.75,2.77,2.71,2.71,27468273,2.39815338827078,2.41559450382184,2.36327115716866,2.36327115716866,31498298.2821076,0.0,1.0
2023-11-07,2.77,2.78,2.75,2.76,9414646,2.41559450382184,2.42431506159737,2.39815338827078,2.40687394604631,10795921.8232778,0.0,1.0
2023-11-08,2.76,2.79,2.7419,2.78,10373733,2.40687394604631,2.4330356193729,2.3910897364726,2.42431506159737,11895721.8873186,0.0,1.0
2023-11-09,2.71,2.76,2.7006,2.73,9885955,2.36327115716866,2.40687394604631,2.35507383285966,2.38071227271972,11336379.2253518,0.0,1.0
2023-11-10,2.72,2.73,2.7,2.72,5993087,2.37199171494419,2.38071227271972,2.35455059939313,2.37199171494419,6872366.6011555,0.0,1.0
2023-11-13,2.74,2.76,2.68,2.68,14582949,2.38943283049525,2.40687394604631,2.33710948384207,2.33710948384207,16722495.7111342,0.0,1.0
2023-11-14,2.8,2.8282,2.79,2.8,6123477,2.44175617714843,2.46634815007542,2.4330356193729,2.44175617714843,7021886.85359379,0.0,1.0
2023-11-15,2.8,2.83,2.78,2.78,6045944,2.44175617714843,2.46791785047502,2.42431506159737,2.42431506159737,6932978.5497952,0.0,1.0
2023-11-16,2.79,2.82,2.78,2.79,14480488,2.4330356193729,2.45919729269949,2.42431506159737,2.4330356193729,16605002.0798351,0.0,1.0
2023-11-17,2.77,2.79,2.75,2.77,19032678,2.41559450382184,2.4330356193729,2.39815338827078,2.41559450382184,21825069.5539289,0.0,1.0
2023-11-20,2.78,2.8,2.77,2.77,5345454,2.42431506159737,2.44175617714843,2.41559450382184,2.41559450382184,6129715.71038649,0.0,1.0
2023-11-21,2.73,2.7841,2.72,2.78,9911494,2.38071227271972,2.42789049028534,2.37199171494419,2.42431506159737,11365665.196109,0.0,1.0
2023-11-22,2.76,2.78,2.73,2.76,12675597,2.40687394604631,2.42431506159737,2.38071227271972,2.40687394604631,14535305.33972,0.0,1.0
2023-11-24,2.75,2.76,2.73,2.74,9544533,2.39815338827078,2.40687394604631,2.38071227271972,2.38943283049525,10944865.2777486,0.0,1.0
2023-11-27,2.76,2.78,2.72,2.74,9796355,2.40687394604631,2.42431506159737,2.37199171494419,2.38943283049525,11233633.5039125,0.0,1.0
2023-11-28,2.79,2.82,2.77,2.78,6458833,2.4330356193729,2.45919729269949,2.41559450382184,2.42431506159737,7406444.82411835,0.0,1.0
2023-11-29,2.72,2.77,2.71,2.76,9262838,2.37199171494419,2.41559450382184,2.36327115716866,2.40687394604631,10621841.2152392,0.0,1.0
2023-11-30,2.74,2.78,2.71,2.72,19360084,2.38943283049525,2.42431506159737,2.36327115716866,2.37199171494419,22200511.135107,0.0,1.0
2023-12-01,2.85,2.87,2.8,2.81,8473059,2.48535896602608,2.50280008157714,2.44175617714843,2.45047673492396,9716189.28295552,0.0,1.0
2023-12-04,2.82,2.85,2.82,2.83,9295626,2.45919729269949,2.48535896602608,2.45919729269949,2.46791785047502,10659439.7276784,0.0,1.0
2023-12-05,2.87,2.9,2.8313,2.84,8602319,2.50280008157714,2.52896175490373,2.46905152298584,2.47663840825055,9864413.74671941,0.0,1.0
2023-12-06,2.83,2.86,2.82,2.85,5858382,2.46791785047502,2.49407952380161,2.45919729269949,2.48535896602608,6717898.27072601,0.0,1.0
2023-12-07,2.84,2.89,2.84,2.89,5484224,2.47663840825055,2.5202411971282,2.47663840825055,2.5202411971282,6288845.4398969,0.0,1.0
2023-12-08,2.89,2.92,2.86,2.86,7909751,2.5202411971282,2.54640287045479,2.49407952380161,2.49407952380161,9070235.18861921,0.0,1.0
2023-12-11,2.89,2.9,2.855,2.86,8328639,2.5202411971282,2.52896175490373,2.48971924491385,2.49407952380161,9550580.6100731,0.0,1.0
2023-12-12,2.85,2.89,2.84,2.89,4826493,2.48535896602608,2.5202411971282,2.47663840825055,2.5202411971282,5534615.01458444,0.0,1.0
2023-12-13,2.96,2.98,2.87,2.87,12754662,2.58128510155691,2.59872621710797,2.50280008157714,2.50280008157714,14625970.4118808,0.0,1.0
2023-12-14,2.91,2.95,2.91,2.92,15270634,2.53768231267926,2.57256454378138,2.53768231267926,2.54640287045479,17511074.8567591,0.0,1.0
2023-12-15,2.88,2.92,2.87,2.91,9296696,2.51152063935267,2.54640287045479,2.50280008157714,2.53768231267926,10660666.7134143,0.0,1.0
2023-12-18,2.95,2.95,2.89,2.91,6964784,2.57256454378138,2.57256454378138,2.5202411971282,2.53768231267926,7986626.74943017,0.0,1.0
2023-12-19,2.98,3.0,2.97,2.98,9882916,2.59872621710797,2.61616733265903,2.59000565933244,2.59872621710797,11332894.3565187,0.0,1.0
2023-12-20,2.9,2.97,2.9,2.96,8283465,2.52896175490373,2.59000565933244,2.52896175490373,2.58128510155691,9498778.87770369,0.0,1.0
2023-12-21,2.92,2.94,2.9,2.94,5077338,2.54640287045479,2.56384398600585,2.52896175490373,2.56384398600585,5822262.89956706,0.0,1.0
2023-12-22,2.81,2.83,2.78,2.79,7502464,2.57889479667064,2.59724991977861,2.55136211200867,2.56053967356266,8174790.17260294,0.147259,1.0
2023-12-26,2.83,2.84,2.81,2.81,3383430,2.59724991977861,2.6064274813326,2.57889479667064,2.57889479667064,3686632.86004305,0.0,1.0
2023-12-27,2.84,2.85,2.81,2.81,5164276,2.6064274813326,2.61560504288659,2.57889479667064,2.57889479667064,5627067.67981949,0.0,1.0
2023-12-28,2.82,2.84,2.81,2.84,6784353,2.58807235822463,2.6064274813326,2.57889479667064,2.6064274813326,7392326.33863611,0.0,1.0
2023-12-29,2.8,2.82,2.8,2.8,2003427,2.56971723511665,2.58807235822463,2.56971723511665,2.56971723511665,2182962.2043008,0.0,1.0
2024-01-02,2.76,2.8,2.76,2.78,6389981,2.5330069889007,2.56971723511665,2.5330069889007,2.55136211200867,6962613.06710962,0.0,1.0
2024-01-03,2.75,2.7783,2.74,2.75,9008039,2.52382942734671,2.5498019265445,2.51465186579272,2.52382942734671,9815285.84364071,0.0,1.0
2024-01-04,2.76,2.78,2.72,2.72,9229193,2.5330069889007,2.55136211200867,2.49629674268475,2.49629674268475,10056258.3489179,0.0,1.0
2024-01-05,2.78,2.8,2.76,2.78,10125553,2.55136211200867,2.56971723511665,2.5330069889007,2.55136211200867,11032944.7974119,0.0,1.0
2024-01-08,2.79,2.81,2.76,2.76,6167649,2.56053967356266,2.57889479667064,2.5330069889007,2.5330069889007,6720356.99648334,0.0,1.0
2024-01-09,2.74,2.775,2.74,2.76,4660334,2.51465186579272,2.54677333123168,2.51465186579272,2.5330069889007,5077965.39700123,0.0,1.0
2024-01-10,2.81,2.82,2.77,2.79,12996058,2.57889479667064,2.58807235822463,2.54218455045469,2.56053967356266,14160687.3716392,0.0,1.0
2024-01-11,2.77,2.8,2.76,2.8,5009881,2.54218455045469,2.56971723511665,2.5330069889007,2.56971723511665,5458836.71880467,0.0,1.0
2024-01-12,2.77,2.82,2.75,2.8,7751121,2.54218455045469,2.58807235822463,2.52382942734671,2.56971723511665,8445730.33305541,0.0,1.0
2024-01-16,2.69,2.75,2.69,2.745,5278553,2.46876405802278,2.52382942734671,2.46876405802278,2.51924064656972,5751585.50443745,0.0,1.0
2024-01-17,2.69,2.73,2.69,2.71,7541245,2.46876405802278,2.50547430423873,2.46876405802278,2.48711918113076,8217046.49501699,0.0,1.0
2024-01-18,2.7,2.7,2.66,2.67,6762955,2.47794161957677,2.47794161957677,2.44123137336082,2.45040893491481,7369010.77722678,0.0,1.0
2024-01-19,2.7,2.71,2.67,2.7,6367338,2.47794161957677,2.48711918113076,2.45040893491481,2.47794161957677,6937940.93620993,0.0,1.0
2024-01-22,2.65,2.7,2.63,2.67,9289984,2.43205381180683,2.47794161957677,2.41369868869885,2.45040893491481,10122497.0765389,0.0,1.0
2024-01-23,2.67,2.69,2.63,2.67,9503403,2.45040893491481,2.46876405802278,2.41369868869885,2.45040893491481,10355041.4171511,0.0,1.0
2024-01-24,2.64,2.71,2.64,2.71,9610353,2.42287625025284,2.48711918113076,2.42287625025284,2.48711918113076,10471575.6396359,0.0,1.0
2024-01-25,2.67,2.68,2.65,2.67,6721673,2.45040893491481,2.45958649646879,2.43205381180683,2.45040893491481,7324029.33007749,0.0,1.0
2024-01-26,2.68,2.69,2.67,2.67,3737963,2.45958649646879,2.46876405802278,2.45040893491481,2.45040893491481,4072936.99749222,0.0,1.0
2024-01-29,2.67,2.67,2.64,2.67,5234627,2.45040893491481,2.45040893491481,2.42287625025284,2.45040893491481,5703723.11774398,0.0,1.0
2024-01-30,2.63,2.65,2.61,2.64,6632930,2.41369868869885,2.43205381180683,2.39534356559088,2.42287625025284,7227333.71057339,0.0,1.0
2024-01-31,2.62,2.66,2.61,2.65,8409060,2.40452112714487,2.44123137336082,2.39534356559088,2.43205381180683,9162629.91049719,0.0,1.0
2024-02-01,2.64,2.65,2.6,2.61,8960795,2.42287625025284,2.43205381180683,2.38616600403689,2.39534356559088,9763808.11753441,0.0,1.0
2024-02-02,2.63,2.64,2.595,2.62,7237231,2.41369868869885,2.42287625025284,2.3815772232599,2.40452112714487,7885788.5696829,0.0,1.0
2024-02-05,2.6,2.63,2.59,2.62,7559375,2.38616600403689,2.41369868869885,2.3769884424829,2.40452112714487,8236801.19771589,0.0,1.0
2024-02-06,2.65,2.66,2.6215,2.63,11107781,2.43205381180683,2.44123137336082,2.40589776137796,2.41369868869885,12103194.2250207,0.0,1.0
2024-02-07,2.59,2.64,2.5706,2.63,27160650,2.3769884424829,2.42287625025284,2.35918397306816,2.41369868869885,29594625.805803,0.0,1.0
2024-02-08,2.56,2.59,2.56,2.58,8667632,2.34945575782094,2.3769884424829,2.34945575782094,2.36781088092891,9444373.59424034,0.0,1.0
2024-02-09,2.58,2.59,2.545,2.57,7027213,2.36781088092891,2.3769884424829,2.33568941548996,2.35863331937493,7656950.00644958,0.0,1.0
2024-02-12,2.6,2.62,2.57,2.58,6022266,2.38616600403689,2.40452112714487,2.35863331937493,2.36781088092891,6561945.63727341,0.0,1.0
2024-02-13,2.54,2.6,2.5,2.59,5800152,2.33110063471296,2.38616600403689,2.29439038849701,2.3769884424829,6319927.1025097,0.0,1.0
2024-02-14,2.56,2.58,2.52,2.52,8893000,2.34945575782094,2.36781088092891,2.31274551160499,2.31274551160499,9689937.7331178,0.0,1.0
2024-02-15,2.56,2.59,2.56,2.57,8326476,2.34945575782094,2.3769884424829,2.34945575782094,2.35863331937493,9072645.22391766,0.0,1.0
2024-02-16,2.55,2.57,2.54,2.55,8479845,2.34027819626695,2.35863331937493,2.33110063471296,2.34027819626695,9239758.24091874,0.0,1.0
2024-02-20,2.56,2.63,2.56,2.61,24204251,2.34945575782094,2.41369868869885,2.34945575782094,2.39534356559088,26373291.9224957,0.0,1.0
2024-02-21,2.6,2.6,2.56,2.58,12866661,2.38616600403689,2.38616600403689,2.34945575782094,2.36781088092891,14019694.5826083,0.0,1.0
2024-02-22,2.59,2.61,2.57,2.58,9525031,2.3769884424829,2.39534356559088,2.35863331937493,2.36781088092891,10378607.5897916,0.0,1.0
2024-02-23,2.56,2.595,2.55,2.59,10464101,2.34945575782094,2.3815772232599,2.34027819626695,2.3769884424829,11401831.4542962,0.0,1.0
2024-02-26,2.59,2.6099,2.58,2.58,6457729,2.3769884424829,2.39525178997534,2.36781088092891,2.36781088092891,7036432.23966594,0.0,1.0
2024-02-27,2.66,2.68,2.64,2.65,13832834,2.44123137336082,2.45958649646879,2.42287625025284,2.43205381180683,15072450.2566687,0.0,1.0
2024-02-28,2.69,2.72,2.6643,2.68,13557658,2.46876405802278,2.49629674268475,2.44517772482903,2.45958649646879,14772614.6212647,0.0,1.0
2024-02-29,2.49,2.53,2.46,2.5099,26744288,2.28521282694302,2.32192307315897,2.25768014228106,2.30347617443546,29140951.9213505,0.0,1.0
2024-03-01,2.48,2.51,2.44,2.5,40186295,2.27603526538903,2.303567950051,2.23932501917308,2.29439038849701,43787551.5882946,0.0,1.0
2024-03-04,2.5,2.52,2.475,2.48,9388903,2.29439038849701,2.31274551160499,2.27144648461204,2.27603526538903,10230280.6086004,0.0,1.0
2024-03-05,2.55,2.57,2.53,2.55,15138968,2.34027819626695,2.35863331937493,2.32192307315897,2.34027819626695,16495632.2122639,0.0,1.0
2024-03-06,2.54,2.575,2.52,2.56,13487699,2.33110063471296,2.36322210015192,2.31274551160499,2.34945575782094,14696386.3120472,0.0,1.0
2024-03-07,2.55,2.55,2.51,2.55,7125245,2.34027819626695,2.34027819626695,2.303567950051,2.34027819626695,7763767.05084999,0.0,1.0
2024-03-08,2.56,2.58,2.51,2.51,52537529,2.34945575782094,2.36781088092891,2.303567950051,2.303567950051,57245629.6707377,0.0,1.0
2024-03-11,2.55,2.58,2.53,2.56,5932681,2.34027819626695,2.36781088092891,2.32192307315897,2.34945575782094,6464332.56274048,0.0,1.0
2024-03-12,2.56,2.57,2.53,2.56,14797176,2.34945575782094,2.35863331937493,2.32192307315897,2.34945575782094,16123210.8474064,0.0,1.0
2024-03-13,2.53,2.57,2.52,2.56,14406771,2.32192307315897,2.35863331937493,2.31274551160499,2.34945575782094,15697820.0748103,0.0,1.0
2024-03-14,2.52,2.545,2.52,2.54,10961169,2.31274551160499,2.33568941548996,2.31274551160499,2.33110063471296,11943443.7301452,0.0,1.0
2024-03-15,2.5,2.53,2.49,2.52,13811999,2.29439038849701,2.32192307315897,2.28521282694302,2.31274551160499,15049748.1479687,0.0,1.0
2024-03-18,2.51,2.51,2.47,2.5,12176392,2.303567950051,2.303567950051,2.26685770383505,2.29439038849701,13267567.7829792,0.0,1.0
2024-03-19,2.47,2.49,2.46,2.47,18617570,2.26685770383505,2.28521282694302,2.25768014228106,2.26685770383505,20285965.8205287,0.0,1.0
2024-03-20,2.5,2.5,2.46,2.47,7377890,2.29439038849701,2.29439038849701,2.25768014228106,2.26685770383505,8039052.5921278,0.0,1.0
2024-03-21,2.49,2.51,2.48,2.5,17703186,2.28521282694302,2.303567950051,2.27603526538903,2.29439038849701,19289640.1684249,0.0,1.0
2024-03-22,2.47,2.5,2.46,2.49,6530252,2.26685770383505,2.29439038849701,2.25768014228106,2.28521282694302,7115454.31930371,0.0,1.0
2024-03-25,2.45,2.49,2.45,2.49,9875398,2.24850258072707,2.28521282694302,2.24850258072707,2.28521282694302,10760372.3951148,0.0,1.0
2024-03-26,2.47,2.49,2.45,2.48,8367664,2.26685770383505,2.28521282694302,2.24850258072707,2.27603526538903,9117524.24734638,0.0,1.0
2024-03-27,2.48,2.48,2.45,2.46,14230188,2.27603526538903,2.27603526538903,2.24850258072707,2.25768014228106,15505412.7572878,0.0,1.0
2024-03-28,2.48,2.5,2.47,2.47,13814573,2.27603526538903,2.29439038849701,2.26685770383505,2.26685770383505,15052552.8145295,0.0,1.0
2024-04-01,2.42,2.47,2.41,2.46,14227865,2.2209698960651,2.26685770383505,2.21179233451112,2.25768014228106,15502881.5838532,0.0,1.0
2024-04-02,2.41,2.45,2.41,2.43,10066984,2.21179233451112,2.24850258072707,2.21179233451112,2.23014745761909,10969127.1922066,0.0,1.0
2024-04-03,2.45,2.46,2.37,2.41,16318803,2.24850258072707,2.25768014228106,2.17508208829516,2.21179233451112,17781197.0031503,0.0,1.0
2024-04-04,2.45,2.51,2.44,2.47,22657889,2.24850258072707,2.303567950051,2.23932501917308,2.26685770383505,24688354.1632627,0.0,1.0
2024-04-05,2.41,2.45,2.36,2.45,28568389,2.21179233451112,2.24850258072707,2.16590452674118,2.24850258072707,31128517.9967938,0.0,1.0
2024-04-08,2.41,2.42,2.38,2.4,10253838,2.21179233451112,2.2209698960651,2.18425964984915,2.20261477295713,11172725.935621,0.0,1.0
2024-04-09,2.45,2.46,2.43,2.44,7242646,2.24850258072707,2.25768014228106,2.23014745761909,2.23932501917308,7891688.8297554,0.0,1.0
2024-04-10,2.38,2.42,2.37,2.41,10715254,2.18425964984915,2.2209698960651,2.17508208829516,2.21179233451112,11675491.2914137,0.0,1.0
2024-04-11,2.4,2.41,2.37,2.38,15099683,2.20261477295713,2.21179233451112,2.17508208829516,2.18425964984915,16452826.7243694,0.0,1.0
2024-04-12,2.35,2.37,2.33,2.37,9752566,2.15672696518719,2.17508208829516,2.13837184207921,2.17508208829516,10626532.9223121,0.0,1.0
2024-04-15,2.32,2.34,2.3,2.32,15963398,2.12919428052522,2.1475494036332,2.11083915741725,2.12919428052522,17393942.7222509,0.0,1.0
2024-04-16,2.26,2.29,2.2501,2.27,14382740,2.0741289112013,2.10166159586326,2.06504312526285,2.08330647275528,15671635.5596112,0.0,1.0
2024-04-17,2.26,2.28,2.24,2.28,15315931,2.0741289112013,2.09248403430927,2.05577378809332,2.09248403430927,16688453.5831248,0.0,1.0
2024-04-18,2.28,2.29,2.23,2.26,18909212,2.09248403430927,2.10166159586326,2.04659622653933,2.0741289112013,20603743.0408551,0.0,1.0
2024-04-19,2.29,2.31,2.27,2.28,13709072,2.10166159586326,2.12001671897124,2.08330647275528,2.09248403430927,14937597.442801,0.0,1.0
2024-04-22,2.3,2.33,2.28,2.3,12017362,2.11083915741725,2.13837184207921,2.09248403430927,2.11083915741725,13094286.4608497,0.0,1.0
2024-04-23,2.3,2.31,2.28,2.29,8800683,2.11083915741725,2.12001671897124,2.09248403430927,2.10166159586326,9589347.83300443,0.0,1.0
2024-04-24,2.32,2.34,2.29,2.3,13313518,2.12919428052522,2.1475494036332,2.10166159586326,2.11083915741725,14506596.2474692,0.0,1.0
2024-04-25,2.3,2.32,2.29,2.31,10349382,2.11083915741725,2.12919428052522,2.10166159586326,2.12001671897124,11276832.0202688,0.0,1.0
2024-04-26,2.33,2.35,2.32,2.33,5890772,2.13837184207921,2.15672696518719,2.12919428052522,2.13837184207921,6418667.92758281,0.0,1.0
2024-04-29,2.36,2.36,2.32,2.33,6642257,2.16590452674118,2.16590452674118,2.12919428052522,2.13837184207921,7237496.54080353,0.0,1.0
2024-04-30,2.32,2.37,2.32,2.36,11247104,2.12919428052522,2.17508208829516,2.12919428052522,2.16590452674118,12255002.5230969,0.0,1.0
2024-05-01,2.34,2.37,2.31,2.34,5716580,2.1475494036332,2.17508208829516,2.12001671897124,2.1475494036332,6228865.87725027,0.0,1.0
2024-05-02,2.41,2.44,2.375,2.39,15459041,2.21179233451112,2.23932501917308,2.17967086907216,2.19343721140314,16844388.2496025,0.0,1.0
2024-05-03,2.43,2.45,2.41,2.44,5538814,2.23014745761909,2.24850258072707,2.21179233451112,2.23932501917308,6035169.54630847,0.0,1.0
2024-05-06,2.44,2.45,2.41,2.42,9697115,2.23932501917308,2.24850258072707,2.21179233451112,2.2209698960651,10566112.73371,0.0,1.0
2024-05-07,2.46,2.47,2.44,2.46,9782471,2.25768014228106,2.26685770383505,2.23932501917308,2.25768014228106,10659117.8304319,0.0,1.0
2024-05-08,2.37,2.39,2.32,2.36,14939651,2.17508208829516,2.19343721140314,2.12919428052522,2.16590452674118,16278453.6089634,0.0,1.0
2024-05-09,2.34,2.355,2.32,2.34,7472475,2.1475494036332,2.16131574596418,2.12919428052522,2.1475494036332,8142113.73690313,0.0,1.0
2024-05-10,2.32,2.34,2.315,2.34,16006759,2.12919428052522,2.1475494036332,2.12460549974823,2.1475494036332,17441189.477007,0.0,1.0
2024-05-13,2.33,2.35,2.3,2.34,14476936,2.13837184207921,2.15672696518719,2.11083915741725,2.1475494036332,15774272.8445217,0.0,1.0
2024-05-14,2.36,2.38,2.34,2.35,10184732,2.16590452674118,2.18425964984915,2.1475494036332,2.15672696518719,11097427.0671868,0.0,1.0
2024-05-15,2.39,2.41,2.35,2.37,16056092,2.19343721140314,2.21179233451112,2.15672696518719,2.17508208829516,17494943.4068606,0.0,1.0
2024-05-16,2.39,2.43,2.37,2.41,10319023,2.19343721140314,2.23014745761909,2.17508208829516,2.21179233451112,11243752.427371,0.0,1.0
2024-05-17,2.42,2.42,2.3725,2.4,12964903,2.2209698960651,2.2209698960651,2.17737647868366,2.20261477295713,14126740.4459589,0.0,1.0
2024-05-20,2.34,2.41,2.34,2.38,22083730,2.1475494036332,2.21179233451112,2.1475494036332,2.18425964984915,24062742.4508024,0.0,1.0
2024-05-21,2.32,2.385,2.32,2.38,30837451,2.12919428052522,2.18884843062615,2.12919428052522,2.18425964984915,33600919.8288623,0.0,1.0
2024-05-22,2.3,2.33,2.28,2.32,48089046,2.11083915741725,2.13837184207921,2.09248403430927,2.12919428052522,52398500.0995207,0.0,1.0
2024-05-23,2.28,2.32,2.28,2.32,17663448,2.09248403430927,2.12919428052522,2.09248403430927,2.12919428052522,19246341.0853665,0.0,1.0
2024-05-24,2.29,2.305,2.28,2.29,7588210,2.10166159586326,2.11542793819424,2.09248403430927,2.10166159586326,8268220.21880377,0.0,1.0
2024-05-28,2.23,2.27,2.22,2.27,15592997,2.04659622653933,2.08330647275528,2.03741866498534,2.08330647275528,16990348.5890805,0.0,1.0
2024-05-29,2.2,2.22,2.17,2.18,16162954,2.01906354187737,2.03741866498534,1.9915308572154,2.00070841876939,17611381.743309,0.0,1.0
2024-05-30,2.21,2.25,2.2,2.22,10945941,2.02824110343136,2.06495134964731,2.01906354187737,2.03741866498534,11926851.0874149,0.0,1.0
2024-05-31,2.22,2.23,2.17,2.21,23228370,2.03741866498534,2.04659622653933,1.9915308572154,2.02824110343136,25309958.2752527,0.0,1.0
2024-06-03,2.19,2.2155,2.18,2.2,14372648,2.00988598032338,2.03328876228605,2.00070841876939,2.01906354187737,15660639.174634,0.0,1.0
2024-06-04,2.21,2.22,2.173,2.19,13919627,2.02824110343136,2.03741866498534,1.9942841256816,2.00988598032338,15167021.1287783,0.0,1.0
2024-06-05,2.2,2.23,2.17,2.22,25893424,2.01906354187737,2.04659622653933,1.9915308572154,2.03741866498534,28213838.553606,0.0,1.0
2024-06-06,2.24,2.25,2.19,2.21,14828081,2.05577378809332,2.06495134964731,2.00988598032338,2.02824110343136,16156885.3695746,0.0,1.0
2024-06-07,2.17,2.22,2.16,2.21,21049121,1.9915308572154,2.03741866498534,1.98235329566142,2.02824110343136,22935417.9497203,0.0,1.0
2024-06-10,2.15,2.16,2.12,2.15,24156639,1.97317573410743,1.98235329566142,1.94564304944546,1.97317573410743,26321413.2184195,0.0,1.0
2024-06-11,2.13,2.165,2.12,2.15,18738657,1.95482061099945,1.98694207643841,1.94564304944546,1.97317573410743,20417903.9168169,0.0,1.0
2024-06-12,2.08,2.14,2.07,2.14,35127625,1.90893280322951,1.96399817255344,1.89975524167552,1.96399817255344,38275553.6896787,0.0,1.0
2024-06-13,2.07,2.08,2.05,2.05,22182471,1.89975524167552,1.90893280322951,1.88140011856755,1.88140011856755,24170332.0315632,0.0,1.0
2024-06-14,2.11,2.11,2.045,2.05,20650454,1.93646548789148,1.93646548789148,1.87681133779055,1.88140011856755,22501024.7858555,0.0,1.0
2024-06-17,2.08,2.0999,2.075,2.09,18527672,1.90893280322951,1.92719615072195,1.90434402245252,1.9181103647835,20188011.6967987,0.0,1.0
2024-06-18,2.08,2.11,2.06,2.08,34172058,1.90893280322951,1.93646548789148,1.89057768012154,1.90893280322951,37234354.4622164,0.0,1.0
2024-06-20,2.08,2.1093,2.05,2.09,22011117,1.90893280322951,1.9358230585827,1.88140011856755,1.9181103647835,23983622.3059003,0.0,1.0
2024-06-21,2.08,2.1,2.05,2.07,21612888,1.90893280322951,1.92728792633749,1.88140011856755,1.89975524167552,23549706.3929888,0.0,1.0
2024-06-24,2.1,2.12,2.08,2.1,17067831,1.92728792633749,1.94564304944546,1.90893280322951,1.92728792633749,18597348.434654,0.0,1.0
2024-06-25,2.1,2.11,2.08,2.08,25161969,1.92728792633749,1.93646548789148,1.90893280322951,1.90893280322951,27416834.9097763,0.0,1.0
2024-06-26,2.1,2.11,2.05,2.06,24165330,1.92728792633749,1.93646548789148,1.88140011856755,1.89057768012154,26330883.0541149,0.0,1.0
2024-06-27,2.09,2.1075,2.07,2.08,21461231,1.9181103647835,1.93417109750298,1.89975524167552,1.90893280322951,23384458.7952387,0.0,1.0
2024-06-28,2.05,2.0894,2.01,2.07,35972876,1.88140011856755,1.91755971109026,1.8446898723516,1.89975524167552,39196551.053769,0.0,1.0
2024-07-01,2.04,2.07,2.03,2.06,17360753,1.87222255701356,1.89975524167552,1.86304499545957,1.89057768012154,18916520.3609623,0.0,1.0
2024-07-02,2.06,2.06,2.02,2.04,20111117,1.89057768012154,1.89057768012154,1.85386743390558,1.87222255701356,21913355.6137914,0.0,1.0
2024-07-03,2.08,2.09,2.06,2.07,14228479,1.90893280322951,1.9181103647835,1.89057768012154,1.89975524167552,15503550.6068789,0.0,1.0
2024-07-05,2.07,2.09,2.05,2.09,28156814,1.89975524167552,1.9181103647835,1.88140011856755,1.9181103647835,30680060.0947914,0.0,1.0
2024-07-08,2.06,2.08,2.05,2.06,9848205,1.89057768012154,1.90893280322951,1.88140011856755,1.89057768012154,10730742.5202945,0.0,1.0
2024-07-09,2.08,2.09,2.06,2.07,11045901,1.90893280322951,1.9181103647835,1.89057768012154,1.89975524167552,12035768.9077009,0.0,1.0
2024-07-10,2.12,2.13,2.09,2.1,18067864,1.94564304944546,1.95482061099945,1.9181103647835,1.92728792633749,19686998.440396,0.0,1.0
2024-07-11,2.14,2.17,2.1201,2.14,32931776,1.96399817255344,1.9915308572154,1.945734825061,1.96399817255344,35882925.7709416,0.0,1.0
2024-07-12,2.15,2.16,2.12,2.15,17546510,1.97317573410743,1.98235329566142,1.94564304944546,1.97317573410743,19118923.7977655,0.0,1.0
2024-07-15,2.14,2.15,2.12,2.15,13061649,1.96399817255344,1.97317573410743,1.94564304944546,1.97317573410743,14232156.246693,0.0,1.0
2024-07-16,2.18,2.18,2.14,2.15,15808105,2.00070841876939,2.00070841876939,1.96399817255344,1.97317573410743,17224733.2878206,0.0,1.0
2024-07-17,2.18,2.2,2.15,2.16,20829042,2.00070841876939,2.01906354187737,1.97317573410743,1.98235329566142,22695616.7795452,0.0,1.0
2024-07-18,2.1,2.16,2.09,2.15,24449171,1.92728792633749,1.98235329566142,1.9181103647835,1.97317573410743,26640160.195249,0.0,1.0
2024-07-19,2.11,2.14,2.11,2.13,16107886,1.93646548789148,1.96399817255344,1.93646548789148,1.95482061099945,17551378.8768874,0.0,1.0
2024-07-22,2.13,2.15,2.11,2.13,15133480,1.95482061099945,1.97317573410743,1.93646548789148,1.95482061099945,16489652.4103659,0.0,1.0
2024-07-23,2.12,2.14,2.11,2.13,7993397,1.94564304944546,1.96399817255344,1.93646548789148,1.95482061099945,8709717.66626457,0.0,1.0
2024-07-24,2.1,2.13,2.1,2.1,15456826,1.92728792633749,1.95482061099945,1.92728792633749,1.92728792633749,16841974.7544851,0.0,1.0
2024-07-25,2.1,2.13,2.09,2.11,14877056,1.92728792633749,1.95482061099945,1.9181103647835,1.93646548789148,16210249.2175988,0.0,1.0
2024-07-26,2.11,2.12,2.09,2.11,11078691,1.93646548789148,1.94564304944546,1.9181103647835,1.93646548789148,12071497.3523504,0.0,1.0
2024-07-29,2.11,2.12,2.083,2.11,23702202,1.93646548789148,1.94564304944546,1.91168607169571,1.93646548789148,25826252.2790712,0.0,1.0
2024-07-30,2.09,2.1,2.08,2.09,13081812,1.9181103647835,1.92728792633749,1.90893280322951,1.9181103647835,14254126.1347524,0.0,1.0
2024-07-31,2.06,2.08,2.05,2.06,60961286,1.89057768012154,1.90893280322951,1.88140011856755,1.89057768012154,66424273.6389053,0.0,1.0
2024-08-01,2.05,2.11,2.05,2.1,18646135,1.88140011856755,1.93646548789148,1.88140011856755,1.92728792633749,20317090.6458235,0.0,1.0
2024-08-02,2.07,2.09,2.05,2.06,19422522,1.89975524167552,1.9181103647835,1.88140011856755,1.89057768012154,21163052.8280795,0.0,1.0
2024-08-05,2.09,2.1,2.02,2.02,25281795,1.9181103647835,1.92728792633749,1.85386743390558,1.85386743390558,27547399.0027493,0.0,1.0
2024-08-06,2.13,2.16,2.1,2.1,16304579,1.95482061099945,1.98235329566142,1.92728792633749,1.92728792633749,17765698.3329248,0.0,1.0
2024-08-07,2.24,2.26,2.15,2.17,64585929,2.05577378809332,2.0741289112013,1.97317573410743,1.9915308572154,70373735.5724242,0.0,1.0
2024-08-08,2.25,2.27,2.21,2.23,27870463,2.06495134964731,2.08330647275528,2.02824110343136,2.04659622653933,30368048.0223955,0.0,1.0
2024-08-09,2.27,2.28,2.25,2.26,11299445,2.08330647275528,2.09248403430927,2.06495134964731,2.0741289112013,12312034.0120083,0.0,1.0
2024-08-12,2.26,2.3,2.25,2.29,21073267,2.0741289112013,2.11083915741725,2.06495134964731,2.10166159586326,22961727.7705348,0.0,1.0
2024-08-13,2.33,2.33,2.28,2.28,18279884,2.13837184207921,2.13837184207921,2.09248403430927,2.09248403430927,19918018.4109543,0.0,1.0
2024-08-14,2.32,2.35,2.31,2.32,17360216,2.12919428052522,2.15672696518719,2.12001671897124,2.12919428052522,18915935.2382184,0.0,1.0
2024-08-15,2.41,2.43,2.335,2.35,92199626,2.21179233451112,2.23014745761909,2.14296062285621,2.15672696518719,100462007.754048,0.0,1.0
2024-08-16,2.39,2.47,2.39,2.46,27738723,2.19343721140314,2.26685770383505,2.19343721140314,2.25768014228106,30224502.267649,0.0,1.0
2024-08-19,2.42,2.44,2.39,2.4,30750519,2.2209698960651,2.23932501917308,2.19343721140314,2.20261477295713,33506197.5004,0.0,1.0
2024-08-20,2.37,2.4,2.37,2.39,22764308,2.17508208829516,2.20261477295713,2.17508208829516,2.19343721140314,24804309.8006877,0.0,1.0
2024-08-21,2.36,2.4,2.33,2.39,32674000,2.16590452674118,2.20261477295713,2.13837184207921,2.19343721140314,35602049.419981,0.0,1.0
2024-08-22,2.33,2.36,2.32,2.34,33948022,2.13837184207921,2.16590452674118,2.12919428052522,2.1475494036332,36990241.6892515,0.0,1.0
2024-08-23,2.4,2.41,2.35,2.38,36623041,2.20261477295713,2.21179233451112,2.15672696518719,2.18425964984915,39904979.9715979,0.0,1.0
2024-08-26,2.39,2.42,2.375,2.39,27666994,2.19343721140314,2.2209698960651,2.17967086907216,2.19343721140314,30146345.3415657,0.0,1.0
2024-08-27,2.37,2.39,2.35,2.38,27717319,2.17508208829516,2.19343721140314,2.15672696518719,2.18425964984915,30201180.1685555,0.0,1.0
2024-08-28,2.34,2.357,2.3,2.35,24947327,2.1475494036332,2.16315125827498,2.11083915741725,2.15672696518719,27182957.9711828,0.0,1.0
2024-08-29,2.28,2.31,2.27,2.28,13185951,2.09248403430927,2.12001671897124,2.08330647275528,2.09248403430927,14367597.4521469,0.0,1.0
2024-08-30,2.27,2.29,2.25,2.25,23910695,2.08330647275528,2.10166159586326,2.06495134964731,2.06495134964731,26053429.1808807,0.0,1.0
2024-09-03,2.27,2.305,2.26,2.29,21464753,2.08330647275528,2.11542793819424,2.0741289112013,2.10166159586326,23388296.4159175,0.0,1.0
2024-09-04,2.32,2.33,2.28,2.3,18842779,2.12919428052522,2.13837184207921,2.09248403430927,2.11083915741725,20531356.7107725,0.0,1.0
2024-09-05,2.32,2.34,2.31,2.32,12439806,2.12919428052522,2.1475494036332,2.12001671897124,2.12919428052522,13554587.3779451,0.0,1.0
2024-09-06,2.33,2.36,2.31,2.34,31629561,2.13837184207921,2.16590452674118,2.12001671897124,2.1475494036332,34464014.0128024,0.0,1.0
2024-09-09,2.37,2.38,2.31,2.33,64254901,2.17508208829516,2.18425964984915,2.12001671897124,2.13837184207921,70013042.8131846,0.0,1.0
2024-09-10,2.37,2.38,2.34,2.35,49069667,2.17508208829516,2.18425964984915,2.1475494036332,2.15672696518719,53466998.5173537,0.0,1.0
2024-09-11,2.33,2.365,2.31,2.36,31766313,2.13837184207921,2.17049330751817,2.12001671897124,2.16590452674118,34613020.9131599,0.0,1.0
2024-09-12,2.3,2.31,2.26,2.29,45259497,2.11083915741725,2.12001671897124,2.0741289112013,2.10166159586326,49315383.7582629,0.0,1.0
2024-09-13,2.31,2.34,2.2922,2.33,16220562,2.12001671897124,2.1475494036332,2.10368065940514,2.13837184207921,17674152.2294138,0.0,1.0
2024-09-16,2.33,2.3499,2.31,2.32,20245321,2.13837184207921,2.15663518957165,2.12001671897124,2.12919428052522,22059586.1775534,0.0,1.0
2024-09-17,2.37,2.38,2.34,2.35,22573897,2.17508208829516,2.18425964984915,2.1475494036332,2.15672696518719,24596835.3001029,0.0,1.0
2024-09-18,2.39,2.43,2.37,2.37,19636193,2.19343721140314,2.23014745761909,2.17508208829516,2.17508208829516,21395871.7514319,0.0,1.0
2024-09-19,2.39,2.43,2.37,2.43,28648262,2.19343721140314,2.23014745761909,2.17508208829516,2.23014745761909,31215548.739688,0.0,1.0
2024-09-20,2.3,2.38,2.3,2.37,14338623,2.11083915741725,2.18425964984915,2.11083915741725,2.17508208829516,15623565.0566345,0.0,1.0
2024-09-23,2.31,2.32,2.29,2.31,14551507,2.12001671897124,2.12919428052522,2.10166159586326,2.12001671897124,15855526.4537308,0.0,1.0
2024-09-24,2.33,2.37,2.3201,2.36,28081222,2.13837184207921,2.17508208829516,2.12928605614076,2.16590452674118,30597693.9896389,0.0,1.0
2024-09-25,2.33,2.38,2.31,2.36,28728072,2.13837184207921,2.18425964984915,2.12001671897124,2.16590452674118,31302510.8368971,0.0,1.0
2024-09-26,2.36,2.37,2.35,2.36,10628612,2.16590452674118,2.17508208829516,2.15672696518719,2.16590452674118,11581084.9510254,0.0,1.0
2024-09-27,2.4,2.41,2.36,2.36,58614407,2.20261477295713,2.21179233451112,2.16590452674118,2.16590452674118,63867081.3104267,0.0,1.0
2024-09-30,2.44,2.44,2.385,2.39,37343800,2.23932501917308,2.23932501917308,2.18884843062615,2.19343721140314,40690329.1035652,0.0,1.0
2024-10-01,2.5,2.53,2.47,2.48,51018668,2.29439038849701,2.32192307315897,2.26685770383505,2.27603526538903,55590657.3874519,0.0,1.0
2024-10-02,2.56,2.56,2.52,2.54,84412821,2.34945575782094,2.34945575782094,2.31274551160499,2.33110063471296,91977395.6332867,0.0,1.0
2024-10-03,2.48,2.5,2.46,2.49,49295846,2.27603526538903,2.29439038849701,2.25768014228106,2.28521282694302,53713446.3332245,0.0,1.0
2024-10-04,2.47,2.49,2.44,2.44,43086797,2.26685770383505,2.28521282694302,2.23932501917308,2.23932501917308,46947979.315134,0.0,1.0
2024-10-07,2.41,2.46,2.4,2.45,21801174,2.21179233451112,2.25768014228106,2.20261477295713,2.24850258072707,23754865.4637205,0.0,1.0
2024-10-08,2.37,2.395,2.35,2.38,25477228,2.17508208829516,2.19802599218013,2.15672696518719,2.18425964984915,27760345.5450856,0.0,1.0
2024-10-09,2.36,2.38,2.33,2.35,26769718,2.16590452674118,2.18425964984915,2.13837184207921,2.15672696518719,29168660.8066032,0.0,1.0
2024-10-10,2.36,2.38,2.35,2.37,13815062,2.16590452674118,2.18425964984915,2.15672696518719,2.17508208829516,15053085.6357991,0.0,1.0
2024-10-11,2.31,2.345,2.29,2.33,16885437,2.12001671897124,2.15213818441019,2.10166159586326,2.13837184207921,18398609.3698958,0.0,1.0
2024-10-14,2.34,2.34,2.3,2.32,13731568,2.1475494036332,2.1475494036332,2.11083915741725,2.12919428052522,14962109.4004355,0.0,1.0
2024-10-15,2.28,2.31,2.27,2.31,15648982,2.09248403430927,2.12001671897124,2.08330647275528,2.12001671897124,17051350.6315846,0.0,1.0
2024-10-16,2.3,2.32,2.27,2.28,18239041,2.11083915741725,2.12919428052522,2.08330647275528,2.09248403430927,19873515.3043723,0.0,1.0
2024-10-17,2.3,2.31,2.27,2.28,17166606,2.11083915741725,2.12001671897124,2.08330647275528,2.09248403430927,18704975.0622924,0.0,1.0
2024-10-18,2.28,2.31,2.27,2.305,12524415,2.09248403430927,2.12001671897124,2.08330647275528,2.11542793819424,13646778.5329728,0.0,1.0
2024-10-21,2.29,2.29,2.26,2.27,22784323,2.10166159586326,2.10166159586326,2.0741289112013,2.08330647275528,24826118.425868,0.0,1.0
2024-10-22,2.27,2.29,2.25,2.28,28933307,2.08330647275528,2.10166159586326,2.06495134964731,2.09248403430927,31526137.7761365,0.0,1.0
2024-10-23,2.25,2.27,2.23,2.26,13198381,2.06495134964731,2.08330647275528,2.04659622653933,2.0741289112013,14381141.3547695,0.0,1.0
2024-10-24,2.27,2.29,2.235,2.25,20158584,2.08330647275528,2.10166159586326,2.05118500731633,2.06495134964731,21965076.3238306,0.0,1.0
2024-10-25,2.25,2.28,2.25,2.26,14546246,2.06495134964731,2.09248403430927,2.06495134964731,2.0741289112013,15849793.9942217,0.0,1.0
2024-10-28,2.28,2.3,2.27,2.29,17416613,2.09248403430927,2.11083915741725,2.08330647275528,2.10166159586326,18977386.2017104,0.0,1.0
2024-10-29,2.28,2.3,2.25,2.28,20162010,2.09248403430927,2.11083915741725,2.06495134964731,2.09248403430927,21968809.3415606,0.0,1.0
2024-10-30,2.27,2.28,2.24,2.27,16625581,2.08330647275528,2.09248403430927,2.05577378809332,2.08330647275528,18115466.6217145,0.0,1.0
2024-10-31,2.18,2.24,2.18,2.22,18915804,2.00070841876939,2.05577378809332,2.00070841876939,2.03741866498534,20610925.7766627,0.0,1.0
2024-11-01,2.15,2.19,2.14,2.18,19147092,1.97317573410743,2.00988598032338,1.96399817255344,2.00070841876939,20862940.4307071,0.0,1.0
2024-11-04,2.21,2.22,2.17,2.18,20246093,2.02824110343136,2.03741866498534,1.9915308572154,2.00070841876939,22060427.3595988,0.0,1.0
2024-11-05,2.22,2.22,2.18,2.21,14676187,2.03741866498534,2.03741866498534,2.00070841876939,2.02824110343136,15991379.5332951,0.0,1.0
2024-11-06,2.21,2.22,2.14,2.18,26797225,2.02824110343136,2.03741866498534,1.96399817255344,2.00070841876939,29198632.8202347,0.0,1.0
2024-11-07,2.23,2.25,2.21,2.24,26292590,2.04659622653933,2.06495134964731,2.02824110343136,2.05577378809332,28648775.4348809,0.0,1.0
2024-11-08,2.17,2.2,2.15,2.17,31442549,1.9915308572154,2.01906354187737,1.97317573410743,1.9915308572154,34260243.1103684,0.0,1.0
2024-11-11,2.2,2.21,2.14,2.14,23894577,2.01906354187737,2.02824110343136,1.96399817255344,1.96399817255344,26035866.7816472,0.0,1.0
2024-11-12,2.22,2.22,2.15,2.16,30148868,2.03741866498534,2.03741866498534,1.97317573410743,1.98235329566142,32850630.1185189,0.0,1.0
2024-11-13,2.22,2.22,2.18,2.19,25057320,2.03741866498534,2.03741866498534,2.00070841876939,2.00988598032338,27302807.8892171,0.0,1.0
2024-11-14,2.21,2.24,2.2,2.23,25345666,2.02824110343136,2.05577378809332,2.01906354187737,2.04659622653933,27616993.7416396,0.0,1.0
2024-11-15,2.21,2.22,2.19,2.21,6376062,2.02824110343136,2.03741866498534,2.00988598032338,2.02824110343136,6947446.72916884,0.0,1.0
2024-11-18,2.18,2.23,2.16,2.21,24277666,2.00070841876939,2.04659622653933,1.98235329566142,2.02824110343136,26453285.9378648,0.0,1.0
2024-11-19,2.18,2.21,2.17,2.18,20313801,2.00070841876939,2.02824110343136,1.9915308572154,2.00070841876939,22134202.9475932,0.0,1.0
2024-11-20,2.17,2.185,2.16,2.18,3217976,1.9915308572154,2.00529719954639,1.98235329566142,2.00070841876939,3506351.85726612,0.0,1.0
2024-11-21,2.15,2.17,2.14,2.14,22454797,1.97317573410743,1.9915308572154,1.96399817255344,1.96399817255344,24467062.2669291,0.0,1.0
2024-11-22,2.19,2.2,2.16,2.17,12429315,2.00988598032338,2.01906354187737,1.98235329566142,1.9915308572154,13543156.2369625,0.0,1.0
2024-11-25,2.17,2.21,2.17,2.2,14838415,1.9915308572154,2.02824110343136,1.9915308572154,2.01906354187737,16168145.4411516,0.0,1.0
2024-11-26,2.19,2.21,2.17,2.17,13571511,2.00988598032338,2.02824110343136,1.9915308572154,1.9915308572154,14787709.0446782,0.0,1.0
2024-11-27,2.15,2.2,2.13,2.19,36086075,1.97317573410743,2.01906354187737,1.95482061099945,2.00988598032338,39319894.2744427,0.0,1.0
2024-11-29,2.12,2.14,2.05,2.07,29058230,1.94564304944546,1.96399817255344,1.88140011856755,1.89975524167552,31662255.6319146,0.0,1.0
2024-12-02,2.19,2.2,2.1,2.13,56432151,2.00988598032338,2.01906354187737,1.92728792633749,1.95482061099945,61489264.5154506,0.0,1.0
2024-12-03,2.31,2.31,2.21,2.22,34886922,2.12001671897124,2.12001671897124,2.02824110343136,2.03741866498534,38013280.3193677,0.0,1.0
2024-12-04,2.26,2.33,2.25,2.305,47783248,2.0741289112013,2.13837184207921,2.06495134964731,2.11542793819424,52065298.3027241,0.0,1.0
2024-12-05,2.34,2.39,2.32,2.33,30422347,2.1475494036332,2.19343721140314,2.12919428052522,2.13837184207921,33148616.6788827,0.0,1.0
2024-12-06,2.29,2.365,2.27,2.35,39898195,2.10166159586326,2.17049330751817,2.08330647275528,2.15672696518719,43473633.780928,0.0,1.0
2024-12-09,2.3,2.33,2.29,2.29,22494184,2.11083915741725,2.13837184207921,2.10166159586326,2.10166159586326,24509978.8954565,0.0,1.0
2024-12-10,2.32,2.34,2.31,2.34,14851655,2.12919428052522,2.1475494036332,2.12001671897124,2.1475494036332,16182571.9311535,0.0,1.0
2024-12-11,2.27,2.3,2.22,2.3,39610386,2.08330647275528,2.11083915741725,2.03741866498534,2.11083915741725,43160033.0512495,0.0,1.0
2024-12-12,2.18,2.22,2.17,2.21,42277279,2.00070841876939,2.03741866498534,1.9915308572154,2.02824110343136,46065917.129838,0.0,1.0
2024-12-13,2.14,2.19,2.14,2.18,23440280,1.96399817255344,2.00988598032338,1.96399817255344,2.00070841876939,25540858.3882657,0.0,1.0
2024-12-16,2.08,2.16,2.07,2.15,23888671,1.90893280322951,1.98235329566142,1.89975524167552,1.97317573410743,26029431.521077,0.0,1.0
2024-12-17,2.12,2.14,2.07,2.09,35940760,1.94564304944546,1.96399817255344,1.89975524167552,1.9181103647835,39161557.0089882,0.0,1.0
2024-12-18,2.02,2.09,2.01,2.08,30654521,1.85386743390558,1.9181103647835,1.8446898723516,1.90893280322951,33401596.7309741,0.0,1.0
2024-12-19,2.03,2.09,2.02,2.09,31840256,1.86304499545957,1.9181103647835,1.85386743390558,1.9181103647835,34693590.2447465,0.0,1.0
2024-12-20,2.06,2.07,2.03,2.05,27792202,1.89057768012154,1.89975524167552,1.86304499545957,1.88140011856755,30282773.7373475,0.0,1.0
2024-12-23,1.9,1.98,1.88,1.97,69589774,1.84735411847072,1.92513744977475,1.82790828564471,1.91541453336174,71572942.7715002,0.112903,1.0
2024-12-24,1.9,1.92,1.89,1.92,10209136,1.84735411847072,1.86679995129673,1.83763120205771,1.86679995129673,10500075.8685387,0.0,1.0
2024-12-26,1.89,1.9102,1.88,1.91,37196399,1.83763120205771,1.85727149321198,1.82790828564471,1.85707703488372,38256421.6537461,0.0,1.0
2024-12-27,1.87,1.91,1.86,1.9,61269859,1.81818536923171,1.85707703488372,1.8084624528187,1.84735411847072,63015926.9065148,0.0,1.0
2024-12-30,1.85,1.89,1.85,1.88,59595782,1.7987395364057,1.83763120205771,1.7987395364057,1.82790828564471,61294142.074794,0.0,1.0
2024-12-31,1.85,1.86,1.82,1.85,31068351,1.7987395364057,1.8084624528187,1.76957078716669,1.7987395364057,31953736.595378,0.0,1.0
2025-01-02,1.83,1.86,1.81,1.85,60767740,1.77929370357969,1.8084624528187,1.75984787075368,1.7987395364057,62499498.5236396,0.0,1.0
2025-01-03,1.77,1.84,1.76,1.83,52310692,1.72095620510167,1.7890166199927,1.71123328868867,1.77929370357969,53801441.6436181,0.0,1.0
2025-01-06,1.79,1.825,1.78,1.825,79501838,1.74040203792768,1.77443224537319,1.73067912151467,1.77443224537319,81767480.6847781,0.0,1.0
2025-01-07,1.85,1.87,1.81,1.83,56421232,1.7987395364057,1.81818536923171,1.75984787075368,1.77929370357969,58029123.7766275,0.0,1.0
2025-01-08,1.84,1.85,1.79,1.85,34736777,1.7890166199927,1.7987395364057,1.74040203792768,1.7987395364057,35726705.3674777,0.0,1.0
2025-01-10,1.78,1.84,1.77,1.84,44186656,1.73067912151467,1.7890166199927,1.72095620510167,1.7890166199927,45445886.9366636,0.0,1.0
2025-01-13,1.79,1.82,1.78,1.79,48819082,1.74040203792768,1.76957078716669,1.73067912151467,1.74040203792768,50210327.7723415,0.0,1.0
2025-01-14,1.8,1.83,1.79,1.82,39167733,1.75012495434068,1.77929370357969,1.74040203792768,1.76957078716669,40283934.712856,0.0,1.0
2025-01-15,1.85,1.86,1.8,1.84,51485123,1.7987395364057,1.8084624528187,1.75012495434068,1.7890166199927,52952345.5854685,0.0,1.0
2025-01-16,1.81,1.83,1.79,1.82,42444457,1.75984787075368,1.77929370357969,1.74040203792768,1.76957078716669,43654038.7647819,0.0,1.0
2025-01-17,1.78,1.8,1.77,1.78,37337023,1.73067912151467,1.75012495434068,1.72095620510167,1.73067912151467,38401053.1552695,0.0,1.0
2025-01-21,1.82,1.83,1.785,1.79,23017096,1.76957078716669,1.77929370357969,1.73554057972117,1.74040203792768,23673037.0007255,0.0,1.0
2025-01-22,1.8,1.825,1.79,1.82,24832231,1.75012495434068,1.77443224537319,1.74040203792768,1.76957078716669,25539899.7020981,0.0,1.0
2025-01-23,1.82,1.84,1.81,1.83,52143183,1.76957078716669,1.7890166199927,1.75984787075368,1.77929370357969,53629158.9735995,0.0,1.0
2025-01-24,1.79,1.83,1.79,1.83,68887996,1.74040203792768,1.77929370357969,1.74040203792768,1.77929370357969,70851165.508187,0.0,1.0
2025-01-27,1.83,1.84,1.8,1.815,134955553,1.77929370357969,1.7890166199927,1.75012495434068,1.76470932896019,138801515.170392,0.0,1.0
2025-01-28,1.85,1.87,1.83,1.84,73765323,1.7987395364057,1.81818536923171,1.77929370357969,1.7890166199927,75867486.5304237,0.0,1.0
2025-01-29,1.82,1.86,1.805,1.85,47626403,1.76957078716669,1.8084624528187,1.75498641254718,1.7987395364057,48983659.8166191,0.0,1.0
2025-01-30,1.86,1.86,1.82,1.83,32251276,1.8084624528187,1.8084624528187,1.76957078716669,1.77929370357969,33170372.5816937,0.0,1.0
2025-01-31,1.85,1.89,1.85,1.88,15387840,1.7987395364057,1.83763120205771,1.7987395364057,1.82790828564471,15826362.5298884,0.0,1.0
2025-02-03,1.84,1.87,1.81,1.84,35069030,1.7890166199927,1.81818536923171,1.75984787075368,1.7890166199927,36068426.9105691,0.0,1.0
2025-02-04,1.84,1.866,1.82,1.84,30439024,1.7890166199927,1.81429620266651,1.76957078716669,1.7890166199927,31306475.0400298,0.0,1.0
2025-02-05,1.83,1.84,1.8,1.83,38532242,1.77929370357969,1.7890166199927,1.75012495434068,1.77929370357969,39630333.4958898,0.0,1.0
2025-02-06,1.84,1.86,1.83,1.84,38289551,1.7890166199927,1.8084624528187,1.77929370357969,1.7890166199927,39380726.2898919,0.0,1.0
2025-02-07,1.84,1.86,1.82,1.84,47944565,1.7890166199927,1.8084624528187,1.76957078716669,1.7890166199927,49310888.7945155,0.0,1.0
2025-02-10,1.86,1.9,1.84,1.87,29579027,1.8084624528187,1.84735411847072,1.7890166199927,1.81818536923171,30421969.8530371,0.0,1.0
2025-02-11,1.85,1.87,1.83,1.87,22468790,1.7987395364057,1.81818536923171,1.77929370357969,1.81818536923171,23109105.3811276,0.0,1.0
2025-02-12,1.84,1.87,1.84,1.86,17520626,1.7890166199927,1.81818536923171,1.7890166199927,1.8084624528187,18019928.6466839,0.0,1.0
2025-02-13,1.87,1.88,1.84,1.85,11286360,1.81818536923171,1.82790828564471,1.7890166199927,1.7987395364057,11607998.5886798,0.0,1.0
2025-02-14,1.9,1.92,1.88,1.9,39017754,1.84735411847072,1.86679995129673,1.82790828564471,1.84735411847072,40129681.6126242,0.0,1.0
2025-02-18,1.91,1.93,1.9,1.9,12337428,1.85707703488372,1.87652286770973,1.84735411847072,1.84735411847072,12689019.9153615,0.0,1.0
2025-02-19,1.89,1.9,1.88,1.9,12928524,1.83763120205771,1.84735411847072,1.82790828564471,1.84735411847072,13296960.9640056,0.0,1.0
2025-02-20,1.91,1.92,1.89,1.895,10212410,1.85707703488372,1.86679995129673,1.83763120205771,1.84249266026422,10503443.1709621,0.0,1.0
2025-02-21,1.92,1.93,1.9,1.91,17750443,1.86679995129673,1.87652286770973,1.84735411847072,1.85707703488372,18256294.9695421,0.0,1.0
2025-02-24,1.9,1.92,1.88,1.92,21040989,1.84735411847072,1.86679995129673,1.82790828564471,1.86679995129673,21640614.9207032,0.0,1.0
2025-02-25,1.89,1.91,1.87,1.9,21291434,1.83763120205771,1.85707703488372,1.81818536923171,1.84735411847072,21898197.1001253,0.0,1.0
2025-02-26,1.99,2.0,1.945,1.97,26710303,1.93486036618775,1.94458328260076,1.89110724232924,1.91541453336174,27471492.9815469,0.0,1.0
2025-02-27,2.11,2.13,2.015,2.03,40318476,2.0515353631438,2.07098119596981,1.95916765722026,1.97375203183977,41467471.5768168,0.0,1.0
2025-02-28,2.07,2.09,2.03,2.08,37294241,2.01264369749178,2.03208953031779,1.97375203183977,2.02236661390479,38357051.9542073,0.0,1.0
2025-03-03,2.08,2.11,2.06,2.07,13139587,2.02236661390479,2.0515353631438,2.00292078107878,2.01264369749178,13514038.8355356,0.0,1.0
2025-03-04,2.09,2.1,2.06,2.07,15933825,2.03208953031779,2.04181244673079,2.00292078107878,2.01264369749178,16387907.0056486,0.0,1.0
2025-03-05,2.19,2.2,2.11,2.13,42515325,2.12931869444783,2.13904161086083,2.0515353631438,2.07098119596981,43726926.3604266,0.0,1.0
2025-03-06,2.21,2.21,2.17,2.19,16046264,2.14876452727384,2.14876452727384,2.10987286162182,2.12931869444783,16503550.2912882,0.0,1.0
2025-03-07,2.23,2.24,2.17,2.19,21844824,2.16821036009984,2.17793327651285,2.10987286162182,2.12931869444783,22467357.6035108,0.0,1.0
2025-03-10,2.23,2.25,2.19,2.23,24218030,2.16821036009984,2.18765619292585,2.12931869444783,2.16821036009984,24908195.2073659,0.0,1.0
2025-03-11,2.19,2.2,2.15,2.19,23265640,2.12931869444783,2.13904161086083,2.09042702879581,2.12931869444783,23928664.0054662,0.0,1.0
2025-03-12,2.2,2.22,2.17,2.18,27606124,2.13904161086083,2.15848744368684,2.10987286162182,2.11959577803482,28392843.0805788,0.0,1.0
2025-03-13,2.24,2.25,2.19,2.2,34819985,2.17793327651285,2.18765619292585,2.12931869444783,2.13904161086083,35812284.6283348,0.0,1.0
2025-03-14,2.3,2.32,2.28,2.28,52519326,2.23627077499087,2.25571660781688,2.21682494216486,2.21682494216486,54016021.2935275,0.0,1.0
2025-03-17,2.34,2.37,2.31,2.33,54372584,2.27516244064288,2.3043311898819,2.24599369140387,2.26543952422988,55922093.4238211,0.0,1.0
2025-03-18,2.35,2.36,2.28,2.32,34314264,2.30633022149641,2.31614439265171,2.23763102340928,2.2768877080305,34963995.8963377,0.022056,1.0
2025-03-19,2.37,2.38,2.33,2.355,38015313,2.32595856380702,2.33577273496232,2.2867018791858,2.31123730707406,38735123.3216015,0.0,1.0
2025-03-20,2.35,2.36,2.32,2.36,15333250,2.30633022149641,2.31614439265171,2.2768877080305,2.31614439265171,15623581.2045253,0.0,1.0
2025-03-21,2.36,2.36,2.32,2.33,13850108,2.31614439265171,2.31614439265171,2.2768877080305,2.2867018791858,14112356.2864654,0.0,1.0
2025-03-24,2.3,2.36,2.29,2.32,41801395,2.25725936571989,2.31614439265171,2.24744519456459,2.2768877080305,42592893.8251798,0.0,1.0
2025-03-25,2.33,2.36,2.3,2.31,18650579,2.2867018791858,2.31614439265171,2.25725936571989,2.26707353687519,19003722.9887933,0.0,1.0
2025-03-26,2.31,2.31,2.26,2.29,19833056,2.26707353687519,2.26707353687519,2.21800268109867,2.24744519456459,20208589.8912428,0.0,1.0
2025-03-27,2.31,2.31,2.28,2.29,13036148,2.26707353687519,2.26707353687519,2.23763102340928,2.24744519456459,13282984.1600581,0.0,1.0
2025-03-28,2.28,2.29,2.25,2.27,43341449,2.23763102340928,2.24744519456459,2.20818850994337,2.22781685225398,44162108.3575428,0.0,1.0
2025-03-31,2.33,2.35,2.3,2.31,23382053,2.2867018791858,2.30633022149641,2.25725936571989,2.26707353687519,23824786.2504045,0.0,1.0
2025-04-01,2.34,2.35,2.3,2.32,22031181,2.29651605034111,2.30633022149641,2.25725936571989,2.2768877080305,22448335.8312878,0.0,1.0
2025-04-02,2.36,2.365,2.32,2.35,16034410,2.31614439265171,2.32105147822937,2.2768877080305,2.30633022149641,16338017.4915072,0.0,1.0
2025-04-03,2.42,2.47,2.4,2.41,48158547,2.37502941958354,2.42410027536006,2.35540107727293,2.36521524842823,49070416.8879036,0.0,1.0
2025-04-04,2.31,2.36,2.3,2.35,48506806,2.26707353687519,2.31614439265171,2.25725936571989,2.30633022149641,49425270.0838476,0.0,1.0
2025-04-07,2.22,2.29,2.16,2.16,42883389,2.17874599647746,2.24744519456459,2.11986096954564,2.11986096954564,43695375.1074787,0.0,1.0
2025-04-08,2.15,2.25,2.14,2.24,39242662,2.11004679839033,2.20818850994337,2.10023262723503,2.19837433878807,39985711.8640041,0.0,1.0
2025-04-09,2.3,2.32,2.14,2.14,31757271,2.25725936571989,2.2768877080305,2.10023262723503,2.10023262723503,32358586.8816211,0.0,1.0
2025-04-10,2.26,2.29,2.22,2.29,29167191,2.21800268109867,2.24744519456459,2.17874599647746,2.24744519456459,29719464.3729412,0.0,1.0
2025-04-11,2.25,2.2786,2.23,2.27,23886457,2.20818850994337,2.23625703944754,2.18856016763276,2.22781685225398,24338741.0123687,0.0,1.0
2025-04-14,2.29,2.31,2.26,2.27,21577046,2.24744519456459,2.26707353687519,2.21800268109867,2.22781685225398,21985601.9001045,0.0,1.0
2025-04-15,2.28,2.31,2.27,2.28,13849218,2.23763102340928,2.26707353687519,2.22781685225398,2.23763102340928,14111449.4345409,0.0,1.0
2025-04-16,2.33,2.36,2.26,2.27,71290269,2.2867018791858,2.31614439265171,2.21800268109867,2.22781685225398,72640132.1842372,0.0,1.0
2025-04-17,2.4,2.41,2.31,2.31,72209085,2.35540107727293,2.36521524842823,2.26707353687519,2.26707353687519,73576345.7324422,0.0,1.0
2025-04-21,2.4,2.42,2.36,2.4,34104179,2.35540107727293,2.37502941958354,2.31614439265171,2.35540107727293,34749932.9900815,0.0,1.0
2025-04-22,2.43,2.46,2.37,2.38,52052376,2.38484359073884,2.41428610420475,2.32595856380702,2.33577273496232,53037974.5536324,0.0,1.0
2025-04-23,2.45,2.49,2.42,2.45,61475130,2.40447193304945,2.44372861767066,2.37502941958354,2.40447193304945,62639146.0136468,0.0,1.0
2025-04-24,2.46,2.47,2.44,2.45,47967909,2.41428610420475,2.42410027536006,2.39465776189414,2.40447193304945,48876169.2056662,0.0,1.0
2025-04-25,2.47,2.47,2.43,2.46,50321385,2.42410027536006,2.42410027536006,2.38484359073884,2.41428610420475,51274207.6775426,0.0,1.0
2025-04-28,2.49,2.51,2.45,2.47,31596272,2.44372861767066,2.46335695998127,2.40447193304945,2.42410027536006,32194539.4063405,0.0,1.0
2025-04-29,2.54,2.57,2.47,2.48,46631280,2.49279947344718,2.52224198691309,2.42410027536006,2.43391444651536,47514231.4741466,0.0,1.0
2025-04-30,2.53,2.586,2.515,2.52,70835515,2.48298530229188,2.53794466076158,2.46826404555892,2.47317113113658,72176767.5324455,0.0,1.0
2025-05-01,2.49,2.53,2.48,2.53,21625974,2.44372861767066,2.48298530229188,2.43391444651536,2.48298530229188,22035456.3393901,0.0,1.0
2025-05-02,2.49,2.54,2.48,2.53,32569077,2.44372861767066,2.49279947344718,2.43391444651536,2.48298530229188,33185764.2225842,0.0,1.0
2025-05-05,2.46,2.49,2.45,2.49,27992224,2.41428610420475,2.44372861767066,2.40447193304945,2.44372861767066,28522249.6704393,0.0,1.0
2025-05-06,2.49,2.49,2.445,2.45,19626524,2.44372861767066,2.44372861767066,2.3995648474718,2.40447193304945,19998147.2601416,0.0,1.0
2025-05-07,2.5,2.5,2.44,2.47,32673880,2.45354278882597,2.45354278882597,2.39465776189414,2.42410027536006,33292551.6408403,0.0,1.0
2025-05-08,2.53,2.635,2.51,2.59,38048530,2.48298530229188,2.58603409942257,2.46335695998127,2.5418703292237,38768969.277082,0.0,1.0
2025-05-09,2.53,2.54,2.505,2.54,19610475,2.48298530229188,2.49279947344718,2.45844987440362,2.49279947344718,19981794.376392,0.0,1.0
2025-05-12,2.5,2.51,2.47,2.5,15759053,2.45354278882597,2.46335695998127,2.42410027536006,2.45354278882597,16057446.6764657,0.0,1.0
2025-05-13,2.52,2.54,2.51,2.52,31289574,2.47317113113658,2.49279947344718,2.46335695998127,2.47317113113658,31882034.1574032,0.0,1.0
2025-05-14,2.53,2.56,2.52,2.56,15060534,2.48298530229188,2.51242781575779,2.47317113113658,2.51242781575779,15345701.3961498,0.0,1.0
2025-05-15,2.54,2.56,2.515,2.53,22397208,2.49279947344718,2.51242781575779,2.46826404555892,2.48298530229188,22821293.4598108,0.0,1.0
2025-05-16,2.55,2.56,2.51,2.54,18752837,2.50261364460249,2.51242781575779,2.46335695998127,2.49279947344718,19107917.2181192,0.0,1.0
2025-05-19,2.55,2.57,2.5112,2.53,16941182,2.52412434494068,2.54392139862649,2.48571806079021,2.50432729125487,17114851.804583,0.021918,1.0
2025-05-20,2.52,2.54,2.5,2.52,18501422,2.49442876441197,2.51422581809778,2.47463171072616,2.49442876441197,18691086.3541902,0.0,1.0
2025-05-21,2.51,2.52,2.48,2.51,23090833,2.48453023756906,2.49442876441197,2.45483465704035,2.48453023756906,23327544.9634728,0.0,1.0
2025-05-22,2.51,2.55,2.49,2.5,21079907,2.48453023756906,2.52412434494068,2.46473318388325,2.47463171072616,21296004.2787683,0.0,1.0
2025-05-23,2.52,2.53,2.45,2.46,22743154,2.49442876441197,2.50432729125487,2.42513907651164,2.43503760335454,22976301.7880812,0.0,1.0
2025-05-27,2.51,2.54,2.49,2.53,30897135,2.48453023756906,2.51422581809778,2.46473318388325,2.50432729125487,31213872.0138416,0.0,1.0
2025-05-28,2.48,2.5,2.46,2.47,16470785,2.45483465704035,2.47463171072616,2.43503760335454,2.44493613019745,16639632.605337,0.0,1.0
2025-05-29,2.49,2.5,2.47,2.49,23181765,2.46473318388325,2.47463171072616,2.44493613019745,2.46473318388325,23419409.1382567,0.0,1.0
2025-05-30,2.44,2.465,2.43,2.46,23103444,2.41524054966873,2.43998686677599,2.40534202282583,2.43503760335454,23340285.2431125,0.0,1.0
2025-06-02,2.44,2.48,2.42,2.46,16338621,2.41524054966873,2.45483465704035,2.39544349598292,2.43503760335454,16506113.7473317,0.0,1.0
2025-06-03,2.48,2.49,2.44,2.46,20491930,2.45483465704035,2.46473318388325,2.41524054966873,2.43503760335454,20701999.7270491,0.0,1.0
2025-06-04,2.47,2.51,2.46,2.5,21481402,2.44493613019745,2.48453023756906,2.43503760335454,2.47463171072616,21701615.1402348,0.0,1.0
2025-06-05,2.46,2.5,2.45,2.5,26089078,2.43503760335454,2.47463171072616,2.42513907651164,2.47463171072616,26356525.9902295,0.0,1.0
2025-06-06,2.49,2.51,2.45,2.46,30157243,2.46473318388325,2.48453023756906,2.42513907651164,2.43503760335454,30466395.1299148,0.0,1.0
2025-06-09,2.48,2.49,2.46,2.48,25795293,2.45483465704035,2.46473318388325,2.43503760335454,2.45483465704035,26059729.3005174,0.0,1.0
2025-06-10,2.45,2.52,2.44,2.5,40891993,2.42513907651164,2.49442876441197,2.41524054966873,2.47463171072616,41311190.694312,0.0,1.0
2025-06-11,2.48,2.49,2.43,2.44,38871349,2.45483465704035,2.46473318388325,2.40534202282583,2.41524054966873,39269832.3870924,0.0,1.0
2025-06-12,2.45,2.48,2.44,2.47,27463921,2.42513907651164,2.45483465704035,2.41524054966873,2.44493613019745,27745462.972287,0.0,1.0
2025-06-13,2.44,2.44,2.415,2.43,49322083,2.41524054966873,2.41524054966873,2.39049423256147,2.40534202282583,49827700.4071112,0.0,1.0
2025-06-16,2.43,2.48,2.43,2.46,46236420,2.40534202282583,2.45483465704035,2.40534202282583,2.43503760335454,46710405.2287767,0.0,1.0
2025-06-17,2.4,2.46,2.39,2.45,40188468,2.37564644229711,2.43503760335454,2.36574791545421,2.42513907651164,40600453.6208411,0.0,1.0
2025-06-18,2.41,2.42,2.39,2.41,32371466,2.38554496914002,2.39544349598292,2.36574791545421,2.38554496914002,32703316.8811419,0.0,1.0
2025-06-20,2.39,2.42,2.38,2.4,23374443,2.36574791545421,2.39544349598292,2.3558493886113,2.37564644229711,23614062.3458076,0.0,1.0
2025-06-23,2.42,2.44,2.4,2.4,28113192,2.39544349598292,2.41524054966873,2.37564644229711,2.37564644229711,28401389.8695964,0.0,1.0
2025-06-24,2.4,2.45,2.4,2.45,50637475,2.37564644229711,2.42513907651164,2.37564644229711,2.42513907651164,51156576.9367969,0.0,1.0
2025-06-25,2.32,2.385,2.3,2.38,63093173,2.29645822755388,2.36079865203276,2.27666117386807,2.3558493886113,63739962.5230351,0.0,1.0
2025-06-26,2.37,2.39,2.35,2.35,31129079,2.3459508617684,2.36574791545421,2.32615380808259,2.32615380808259,31448193.7504808,0.0,1.0
2025-06-27,2.36,2.38,2.33,2.35,38587372,2.33605233492549,2.3558493886113,2.30635675439678,2.32615380808259,38982944.2425161,0.0,1.0
2025-06-30,2.41,2.42,2.35,2.35,48241210,2.38554496914002,2.39544349598292,2.32615380808259,2.32615380808259,48735747.0112633,0.0,1.0
2025-07-01,2.42,2.42,2.37,2.4,26804195,2.39544349598292,2.39544349598292,2.3459508617684,2.37564644229711,27078973.8972255,0.0,1.0
2025-07-02,2.49,2.51,2.42,2.42,36013358,2.46473318388325,2.48453023756906,2.39544349598292,2.39544349598292,36382543.151676,0.0,1.0
2025-07-03,2.47,2.49,2.45,2.47,8251170,2.44493613019745,2.46473318388325,2.42513907651164,2.44493613019745,8335755.54317409,0.0,1.0
2025-07-07,2.39,2.44,2.39,2.43,27386751,2.36574791545421,2.41524054966873,2.36574791545421,2.40534202282583,27667501.8764343,0.0,1.0
2025-07-08,2.41,2.42,2.38,2.39,32683229,2.38554496914002,2.39544349598292,2.3558493886113,2.36574791545421,33018275.8694316,0.0,1.0
2025-07-09,2.4,2.42,2.36,2.42,51165426,2.37564644229711,2.39544349598292,2.33605233492549,2.39544349598292,51689940.1416241,0.0,1.0
2025-07-10,2.34,2.37,2.33,2.35,20097182,2.31625528123968,2.3459508617684,2.30635675439678,2.32615380808259,20303205.0313688,0.0,1.0
2025-07-11,2.35,2.37,2.32,2.33,26830285,2.32615380808259,2.3459508617684,2.29645822755388,2.30635675439678,27105331.3546674,0.0,1.0
2025-07-14,2.34,2.4,2.33,2.36,48874142,2.31625528123968,2.37564644229711,2.30635675439678,2.33605233492549,49375167.4119403,0.0,1.0
2025-07-15,2.35,2.36,2.32,2.35,41841113,2.32615380808259,2.33605233492549,2.29645822755388,2.32615380808259,42270040.4454549,0.0,1.0
2025-07-16,2.42,2.44,2.36,2.39,62131094,2.39544349598292,2.41524054966873,2.33605233492549,2.36574791545421,62768020.9247866,0.0,1.0
2025-07-17,2.38,2.41,2.37,2.39,22282294,2.3558493886113,2.38554496914002,2.3459508617684,2.36574791545421,22510717.3558581,0.0,1.0
2025-07-18,2.35,2.39,2.33,2.39,26994041,2.32615380808259,2.36574791545421,2.30635675439678,2.36574791545421,27270766.0729835,0.0,1.0
2025-07-21,2.37,2.37,2.33,2.37,31773006,2.3459508617684,2.3459508617684,2.30635675439678,2.3459508617684,32098721.864633,0.0,1.0
2025-07-22,2.38,2.39,2.36,2.37,23272950,2.3558493886113,2.36574791545421,2.33605233492549,2.3459508617684,23511528.9066295,0.0,1.0
2025-07-23,2.43,2.44,2.38,2.39,18102121,2.40534202282583,2.41524054966873,2.3558493886113,2.36574791545421,18287691.984162,0.0,1.0
2025-07-24,2.42,2.42,2.38,2.39,11058413,2.39544349598292,2.39544349598292,2.3558493886113,2.36574791545421,11171776.5436246,0.0,1.0
2025-07-25,2.39,2.42,2.38,2.42,15919347,2.36574791545421,2.39544349598292,2.3558493886113,2.39544349598292,16082541.627304,0.0,1.0
2025-07-28,2.3,2.36,2.29,2.35,28633645,2.27666117386807,2.33605233492549,2.26676264702516,2.32615380808259,28927178.2098816,0.0,1.0
2025-07-29,2.34,2.34,2.3,2.3,19376593,2.31625528123968,2.31625528123968,2.27666117386807,2.27666117386807,19575229.0290442,0.0,1.0
2025-07-30,2.3,2.36,2.3,2.33,42685742,2.27666117386807,2.33605233492549,2.27666117386807,2.30635675439678,43123328.0239044,0.0,1.0
2025-07-31,2.18,2.22,2.15,2.16,70657543,2.15787885175321,2.19747295912483,2.1281832712245,2.1380817980674,71381877.446388,0.0,1.0
2025-08-01,2.18,2.24,2.16,2.22,39754870,2.15787885175321,2.21727001281064,2.1380817980674,2.19747295912483,40162410.6606295,0.0,1.0
2025-08-04,2.21,2.24,2.2,2.23,16012723,2.18757443228192,2.21727001281064,2.17767590543902,2.20737148596773,16176874.8563612,0.0,1.0
2025-08-05,2.21,2.24,2.19,2.2,30867786,2.18757443228192,2.21727001281064,2.16777737859611,2.17767590543902,31184222.1472849,0.0,1.0
2025-08-06,2.26,2.27,2.22,2.22,37804036,2.23706706649645,2.24696559333935,2.19747295912483,2.19747295912483,38191577.9994053,0.0,1.0
2025-08-07,2.28,2.3,2.25,2.27,24908780,2.25686412018226,2.27666117386807,2.22716853965354,2.24696559333935,25164128.3549732,0.0,1.0
2025-08-08,2.26,2.2801,2.26,2.27,14595370,2.23706706649645,2.25696310545069,2.23706706649645,2.24696559333935,14744992.0898705,0.0,1.0
2025-08-11,2.24,2.25,2.22,2.24,24960453,2.24,2.25,2.22,2.24,24960453,0.022963,1.0
2025-08-12,2.24,2.27,2.23,2.24,33759635,2.24,2.27,2.23,2.24,33759635,0.0,1.0
2025-08-13,2.21,2.22,2.18,2.2,22201198,2.21,2.22,2.18,2.2,22201198,0.0,1.0
2025-08-14,2.18,2.2,2.17,2.19,15313929,2.18,2.2,2.17,2.19,15313929,0.0,1.0
2025-08-15,2.19,2.22,2.18,2.19,14515922,2.19,2.22,2.18,2.19,14515922,0.0,1.0
2025-08-18,2.19,2.22,2.18,2.19,13228937,2.19,2.22,2.18,2.19,13228937,0.0,1.0
2025-08-19,2.17,2.18,2.15,2.16,29168723,2.17,2.18,2.15,2.16,29168723,0.0,1.0
2025-08-20,2.19,2.2,2.16,2.17,16368231,2.19,2.2,2.16,2.17,16368231,0.0,1.0
2025-08-21,2.19,2.19,2.16,2.19,14014763,2.19,2.19,2.16,2.19,14014763,0.0,1.0
2025-08-22,2.23,2.24,2.18,2.18,16213101,2.23,2.24,2.18,2.18,16213101,0.0,1.0
2025-08-25,2.2,2.23,2.2,2.22,14712176,2.2,2.23,2.2,2.22,14712176,0.0,1.0
2025-08-26,2.2,2.22,2.18,2.21,30245515,2.2,2.22,2.18,2.21,30245515,0.0,1.0
2025-08-27,2.21,2.22,2.18,2.2,34046053,2.21,2.22,2.18,2.2,34046053,0.0,1.0
2025-08-28,2.23,2.25,2.2,2.22,30687392,2.23,2.25,2.2,2.22,30687392,0.0,1.0
2025-08-29,2.24,2.27,2.23,2.23,26810041,2.24,2.27,2.23,2.23,26810041,0.0,1.0
2025-09-02,2.19,2.22,2.18,2.2,30552820,2.19,2.22,2.18,2.2,30552820,0.0,1.0
2025-09-03,2.15,2.17,2.11,2.16,60305562,2.15,2.17,2.11,2.16,60305562,0.0,1.0
2025-09-04,2.19,2.2,2.16,2.16,28328392,2.19,2.2,2.16,2.16,28328392,0.0,1.0
2025-09-05,2.23,2.26,2.21,2.25,37929858,2.23,2.26,2.21,2.25,37929858,0.0,1.0
2025-09-08,2.2,2.23,2.17,2.22,71328423,2.2,2.23,2.17,2.22,71328423,0.0,1.0
2025-09-09,2.22,2.24,2.2,2.2,66028288,2.22,2.24,2.2,2.2,66028288,0.0,1.0
2025-09-10,2.26,2.27,2.24,2.25,41055716,2.26,2.27,2.24,2.25,41055716,0.0,1.0
2025-09-11,2.29,2.3,2.25,2.26,36907540,2.29,2.3,2.25,2.26,36907540,0.0,1.0
2025-09-12,2.3,2.31,2.27,2.27,38457509,2.3,2.31,2.27,2.27,38457509,0.0,1.0
2025-09-15,2.33,2.35,2.31,2.32,40685138,2.33,2.35,2.31,2.32,40685138,0.0,1.0
2025-09-16,2.36,2.38,2.33,2.35,42342436,2.36,2.38,2.33,2.35,42342436,0.0,1.0
2025-09-17,2.36,2.4,2.355,2.36,41235334,2.36,2.4,2.355,2.36,41235334,0.0,1.0
2025-09-18,2.3,2.35,2.29,2.35,44834692,2.3,2.35,2.29,2.35,44834692,0.0,1.0
2025-09-19,2.3,2.32,2.27,2.31,50256676,2.3,2.32,2.27,2.31,50256676,0.0,1.0
2025-09-22,2.27,2.29,2.27,2.28,27338298,2.27,2.29,2.27,2.28,27338298,0.0,1.0
2025-09-23,2.32,2.34,2.28,2.28,57483250,2.32,2.34,2.28,2.28,57483250,0.0,1.0
2025-09-24,2.29,2.32,2.28,2.3,35177662,2.29,2.32,2.28,2.3,35177662,0.0,1.0
2025-09-25,2.3,2.33,2.27,2.28,47390239,2.3,2.33,2.27,2.28,47390239,0.0,1.0
2025-09-26,2.3,2.31,2.27,2.3,26937420,2.3,2.31,2.27,2.3,26937420,0.0,1.0
2025-09-29,2.29,2.33,2.28,2.32,43648798,2.29,2.33,2.28,2.32,43648798,0.0,1.0
2025-09-30,2.23,2.285,2.22,2.28,49283734,2.23,2.285,2.22,2.28,49283734,0.0,1.0
2025-10-01,2.21,2.24,2.19,2.24,49824204,2.21,2.24,2.19,2.24,49824204,0.0,1.0
2025-10-02,2.19,2.24,2.17,2.22,57601251,2.19,2.24,2.17,2.22,57601251,0.0,1.0
2025-10-03,2.17,2.2,2.17,2.18,28175901,2.17,2.2,2.17,2.18,28175901,0.0,1.0
2025-10-06,2.18,2.21,2.16,2.2,32518901,2.18,2.21,2.16,2.2,32518901,0.0,1.0
2025-10-07,2.16,2.18,2.14,2.18,39676493,2.16,2.18,2.14,2.18,39676493,0.0,1.0
2025-10-08,2.17,2.19,2.145,2.16,42572939,2.17,2.19,2.145,2.16,42572939,0.0,1.0
2025-10-09,2.15,2.19,2.13,2.18,59739030,2.15,2.19,2.13,2.18,59739030,0.0,1.0
2025-10-10,2.11,2.16,2.11,2.15,59933409,2.11,2.16,2.11,2.15,59933409,0.0,1.0
2025-10-13,2.14,2.16,2.12,2.13,28801417,2.14,2.16,2.12,2.13,28801417,0.0,1.0
2025-10-14,2.16,2.17,2.1,2.11,30125028,2.16,2.17,2.1,2.11,30125028,0.0,1.0
2025-10-15,2.17,2.19,2.15,2.16,30103538,2.17,2.19,2.15,2.16,30103538,0.0,1.0
2025-10-16,2.23,2.23,2.16,2.18,26545963,2.23,2.23,2.16,2.18,26545963,0.0,1.0
2025-10-17,2.25,2.27,2.2019,2.22,38702090,2.25,2.27,2.2019,2.22,38702090,0.0,1.0
2025-10-20,2.27,2.29,2.25,2.27,28865054,2.27,2.29,2.25,2.27,28865054,0.0,1.0
2025-10-21,2.22,2.25,2.21,2.25,55592364,2.22,2.25,2.21,2.25,55592364,0.0,1.0
2025-10-22,2.2,2.23,2.18,2.2,51906184,2.2,2.23,2.18,2.2,51906184,0.0,1.0
2025-10-23,2.21,2.22,2.18,2.22,61317754,2.21,2.22,2.18,2.22,61317754,0.0,1.0
2025-10-24,2.19,2.24,2.18,2.23,67435522,2.19,2.24,2.18,2.23,67435522,0.0,1.0
2025-10-27,2.22,2.25,2.2,2.24,87810023,2.22,2.25,2.2,2.24,87810023,0.0,1.0
2025-10-28,2.21,2.215,2.19,2.21,36054776,2.21,2.215,2.19,2.21,36054776,0.0,1.0
2025-10-29,2.18,2.23,2.18,2.21,78378772,2.18,2.23,2.18,2.21,78378772,0.0,1.0
2025-10-30,2.3,2.325,2.24,2.27,129866890,2.3,2.325,2.24,2.27,129866890,0.0,1.0
2025-10-31,2.31,2.36,2.29,2.31,38027637,2.31,2.36,2.29,2.31,38027637,0.0,1.0
2025-11-03,2.35,2.37,2.34,2.36,30177177,2.35,2.37,2.34,2.36,30177177,0.0,1.0
2025-11-04,2.39,2.4,2.35,2.35,25447751,2.39,2.4,2.35,2.35,25447751,0.0,1.0
2025-11-05,2.42,2.43,2.4,2.4,26428177,2.42,2.43,2.4,2.4,26428177,0.0,1.0
2025-11-06,2.4,2.43,2.395,2.42,28746864,2.4,2.43,2.395,2.42,28746864,0.0,1.0
2025-11-07,2.43,2.44,2.41,2.41,38793720,2.43,2.44,2.41,2.41,38793720,0.0,1.0
2025-11-10,2.44,2.4596,2.43,2.44,22336410,2.44,2.4596,2.43,2.44,22336410,0.0,1.0
2025-11-11,2.53,2.54,2.5,2.51,21364851,2.53,2.54,2.5,2.51,21364851,0.0,1.0
2025-11-12,2.53,2.54,2.52,2.53,27053394,2.53,2.54,2.52,2.53,27053394,0.0,1.0
2025-11-13,2.52,2.56,2.52,2.53,25906610,2.52,2.56,2.52,2.53,25906610,0.0,1.0
2025-11-14,2.55,2.5899,2.54,2.54,27283400,2.55,2.5899,2.54,2.54,27283400,0.0,1.0
2025-11-17,2.54,2.57,2.53,2.54,25450514,2.54,2.57,2.53,2.54,25450514,0.0,1.0
2025-11-18,2.53,2.55,2.52,2.54,42095039,2.53,2.55,2.52,2.54,42095039,0.0,1.0
2025-11-19,2.47,2.545,2.455,2.53,90189431,2.47,2.545,2.455,2.53,90189431,0.0,1.0
2025-11-20,2.43,2.49,2.42,2.48,45052651,2.43,2.49,2.42,2.48,45052651,0.0,1.0
2025-11-21,2.48,2.5,2.43,2.44,38507618,2.48,2.5,2.43,2.44,38507618,0.0,1.0
2025-11-24,2.52,2.5399,2.49,2.5,38693664,2.52,2.5399,2.49,2.5,38693664,0.0,1.0
2025-11-25,2.51,2.53,2.5,2.52,15615634,2.51,2.53,2.5,2.52,15615634,0.0,1.0
2025-11-26,2.51,2.52,2.48,2.49,28516980,2.51,2.52,2.48,2.49,28516980,0.0,1.0