date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-10-02,6.06,6.37,6.06,6.12,1400,0.70566813941902,0.741766674603822,0.70566813941902,0.712654952680595,12022.6485029988,0.0,1.0
2000-10-03,6.44,6.44,6.06,6.06,11200,0.749917956742325,0.749917956742325,0.70566813941902,0.70566813941902,96181.1880239901,0.0,1.0
2000-10-04,5.94,6.19,5.94,6.19,2000,0.691694512895871,0.720806234819098,0.691694512895871,0.720806234819098,17175.2121471411,0.0,1.0
2000-10-05,6.0,6.0,5.94,6.0,2000,0.698681326157446,0.698681326157446,0.691694512895871,0.698681326157446,17175.2121471411,0.0,1.0
2000-10-06,6.37,6.37,6.06,6.12,7800,0.741766674603822,0.741766674603822,0.70566813941902,0.712654952680595,66983.3273738502,0.0,1.0
2000-10-09,6.5,6.5,6.37,6.5,24900,0.7569047700039,0.7569047700039,0.741766674603822,0.7569047700039,213831.391231906,0.0,1.0
2000-10-10,6.5,6.75,6.37,6.5,105400,0.7569047700039,0.786016491927127,0.741766674603822,0.7569047700039,905133.680154334,0.0,1.0
2000-10-11,6.37,6.75,6.37,6.62,20500,0.741766674603822,0.786016491927127,0.741766674603822,0.770878396527049,176045.924508196,0.0,1.0
2000-10-12,5.87,6.62,5.81,6.62,59100,0.683543230757368,0.770878396527049,0.676556417495793,0.770878396527049,507527.518948019,0.0,1.0
2000-10-13,6.0,6.12,6.0,6.0,3600,0.698681326157446,0.712654952680595,0.698681326157446,0.698681326157446,30915.3818648539,0.0,1.0
2000-10-16,5.94,6.25,5.69,6.25,18700,0.691694512895871,0.727793048080673,0.662582790972645,0.727793048080673,160588.233575769,0.0,1.0
2000-10-17,5.69,5.81,5.37,5.81,113200,0.662582790972645,0.676556417495793,0.625319786910914,0.676556417495793,972117.007528184,0.0,1.0
2000-10-18,5.81,5.81,5.31,5.69,11200,0.676556417495793,0.676556417495793,0.61833297364934,0.662582790972645,96181.1880239901,0.0,1.0
2000-10-19,5.87,5.94,5.75,5.81,56000,0.683543230757368,0.691694512895871,0.669569604234219,0.676556417495793,480905.94011995,0.0,1.0
2000-10-20,5.87,5.87,5.87,5.87,500,0.683543230757368,0.683543230757368,0.683543230757368,0.683543230757368,4293.80303678527,0.0,1.0
2000-10-23,6.37,6.37,5.75,5.75,43000,0.741766674603822,0.741766674603822,0.669569604234219,0.669569604234219,369267.061163533,0.0,1.0
2000-10-24,6.75,6.75,6.5,6.5,5400,0.786016491927127,0.786016491927127,0.7569047700039,0.7569047700039,46373.0727972809,0.0,1.0
2000-10-25,6.62,6.87,6.62,6.75,13500,0.770878396527049,0.799990118450276,0.770878396527049,0.786016491927127,115932.681993202,0.0,1.0
2000-10-26,6.62,6.81,6.62,6.75,7400,0.770878396527049,0.793003305188701,0.770878396527049,0.786016491927127,63548.2849444219,0.0,1.0
2000-10-27,6.69,6.69,6.69,6.69,200,0.779029678665552,0.779029678665552,0.779029678665552,0.779029678665552,1717.52121471411,0.0,1.0
2000-10-30,6.37,6.69,6.37,6.69,5400,0.741766674603822,0.779029678665552,0.741766674603822,0.779029678665552,46373.0727972809,0.0,1.0
2000-10-31,6.06,6.25,6.0,6.25,8200,0.70566813941902,0.727793048080673,0.698681326157446,0.727793048080673,70418.3698032784,0.0,1.0
2000-11-01,6.19,6.19,6.19,6.19,1600,0.720806234819098,0.720806234819098,0.720806234819098,0.720806234819098,13740.1697177129,0.0,1.0
2000-11-02,5.87,6.19,5.75,6.06,8200,0.683543230757368,0.720806234819098,0.669569604234219,0.70566813941902,70418.3698032784,0.0,1.0
2000-11-03,6.0,6.12,5.87,6.0,201300,0.698681326157446,0.712654952680595,0.683543230757368,0.698681326157446,1728685.10260975,0.0,1.0
2000-11-06,5.94,5.94,5.87,5.87,3000,0.691694512895871,0.691694512895871,0.683543230757368,0.683543230757368,25762.8182207116,0.0,1.0
2000-11-07,6.12,6.31,5.94,5.94,256100,0.712654952680595,0.734779861342247,0.691694512895871,0.691694512895871,2199285.91544141,0.0,1.0
2000-11-08,6.5,6.56,6.25,6.25,149700,0.7569047700039,0.763891583265474,0.727793048080673,0.727793048080673,1285564.62921351,0.0,1.0
2000-11-09,6.31,6.5,6.25,6.25,31600,0.734779861342247,0.7569047700039,0.727793048080673,0.727793048080673,271368.351924829,0.0,1.0
2000-11-10,6.25,6.25,6.25,6.25,2000,0.727793048080673,0.727793048080673,0.727793048080673,0.727793048080673,17175.2121471411,0.0,1.0
2000-11-13,6.0,6.12,5.87,6.12,2400,0.698681326157446,0.712654952680595,0.683543230757368,0.712654952680595,20610.2545765693,0.0,1.0
2000-11-14,6.0,6.0,5.87,6.0,26900,0.698681326157446,0.698681326157446,0.683543230757368,0.698681326157446,231006.603379047,0.0,1.0
2000-11-15,5.75,5.87,5.75,5.87,2400,0.669569604234219,0.683543230757368,0.669569604234219,0.683543230757368,20610.2545765693,0.0,1.0
2000-11-16,5.75,5.87,5.75,5.87,1800,0.669569604234219,0.683543230757368,0.669569604234219,0.683543230757368,15457.690932427,0.0,1.0
2000-11-17,5.62,5.62,5.62,5.62,1400,0.654431508834141,0.654431508834141,0.654431508834141,0.654431508834141,12022.6485029988,0.0,1.0
2000-11-20,4.94,5.25,4.94,5.25,17900,0.575247625202964,0.611346160387765,0.575247625202964,0.611346160387765,153718.148716913,0.0,1.0
2000-11-21,5.0,5.0,4.94,5.0,14700,0.582234438464538,0.582234438464538,0.575247625202964,0.582234438464538,126237.809281487,0.0,1.0
2000-11-22,5.0,5.12,5.0,5.0,476200,0.582234438464538,0.596208064987687,0.582234438464538,0.582234438464538,4089418.01223429,0.0,1.0
2000-11-24,4.87,4.87,4.87,4.87,500,0.56709634306446,0.56709634306446,0.56709634306446,0.56709634306446,4293.80303678527,0.0,1.0
2000-11-27,4.94,5.0,4.81,5.0,2600,0.575247625202964,0.582234438464538,0.560109529802886,0.582234438464538,22327.7757912834,0.0,1.0
2000-11-28,5.0,5.06,4.94,5.06,22100,0.582234438464538,0.589221251726113,0.575247625202964,0.589221251726113,189786.094225909,0.0,1.0
2000-11-29,5.0,5.5,5.0,5.5,97600,0.582234438464538,0.640457882310992,0.582234438464538,0.640457882310992,838150.352780485,0.0,1.0
2000-11-30,4.87,5.0,4.75,4.87,15200,0.56709634306446,0.582234438464538,0.553122716541311,0.56709634306446,130531.612318272,0.0,1.0
2000-12-01,4.87,4.87,4.81,4.81,36800,0.56709634306446,0.56709634306446,0.560109529802886,0.560109529802886,316023.903507396,0.0,1.0
2000-12-04,4.81,4.87,4.69,4.87,36600,0.560109529802886,0.56709634306446,0.546135903279737,0.56709634306446,314306.382292682,0.0,1.0
2000-12-05,5.06,5.06,4.87,4.87,41700,0.589221251726113,0.589221251726113,0.56709634306446,0.56709634306446,358103.173267891,0.0,1.0
2000-12-06,4.75,5.0,4.75,5.0,9700,0.553122716541311,0.582234438464538,0.553122716541311,0.582234438464538,83299.7789136343,0.0,1.0
2000-12-07,4.81,4.81,4.81,4.81,100,0.560109529802886,0.560109529802886,0.560109529802886,0.560109529802886,858.760607357053,0.0,1.0
2000-12-08,5.0,5.06,5.0,5.0,101000,0.582234438464538,0.589221251726113,0.582234438464538,0.582234438464538,867348.213430625,0.0,1.0
2000-12-11,4.87,4.87,4.75,4.75,24200,0.56709634306446,0.56709634306446,0.553122716541311,0.553122716541311,207820.066980407,0.0,1.0
2000-12-12,4.62,4.75,4.62,4.75,42000,0.537984621141233,0.553122716541311,0.537984621141233,0.553122716541311,360679.455089963,0.0,1.0
2000-12-13,4.81,4.81,4.62,4.62,79200,0.560109529802886,0.560109529802886,0.537984621141233,0.537984621141233,680138.401026786,0.0,1.0
2000-12-14,4.56,4.81,4.56,4.69,9400,0.530997807879659,0.560109529802886,0.530997807879659,0.546135903279737,80723.497091563,0.0,1.0
2000-12-15,4.75,4.75,4.75,4.75,7200,0.553122716541311,0.553122716541311,0.553122716541311,0.553122716541311,61830.7637297079,0.0,1.0
2000-12-18,4.62,4.87,4.62,4.87,52800,0.537984621141233,0.56709634306446,0.537984621141233,0.56709634306446,453425.600684525,0.0,1.0
2000-12-19,4.19,4.44,4.19,4.44,26400,0.487912459433283,0.51702418135651,0.487912459433283,0.51702418135651,226712.800342262,0.0,1.0
2000-12-20,4.06,4.19,4.0,4.19,96800,0.472774364033205,0.487912459433283,0.465787550771631,0.487912459433283,831280.267921628,0.0,1.0
2000-12-21,3.87,4.12,3.87,4.06,13900,0.450649455371553,0.47976117729478,0.450649455371553,0.472774364033205,119367.72442263,0.0,1.0
2000-12-22,3.81,3.94,3.81,3.94,11200,0.443662642109978,0.458800737510056,0.443662642109978,0.458800737510056,96181.18802399,0.0,1.0
2000-12-26,3.75,3.75,3.75,3.75,3300,0.436675828848404,0.436675828848404,0.436675828848404,0.436675828848404,28339.1000427828,0.0,1.0
2000-12-27,3.56,3.87,3.56,3.62,15800,0.414550920186751,0.450649455371553,0.414550920186751,0.421537733448326,135684.175962415,0.0,1.0
2000-12-28,3.19,3.56,3.12,3.56,78400,0.371465571740375,0.414550920186751,0.363314289601872,0.414550920186751,673268.316167931,0.0,1.0
2000-12-29,3.06,3.12,2.87,3.0,93000,0.356327476340297,0.363314289601872,0.334202567678645,0.349340663078723,798647.364842061,0.0,1.0
2001-01-02,3.31,3.56,3.0,3.0,44800,0.385439198263524,0.414550920186751,0.349340663078723,0.349340663078723,384724.75209596,0.0,1.0
2001-01-03,3.44,3.44,3.31,3.44,21400,0.400577293663602,0.400577293663602,0.385439198263524,0.400577293663602,183774.76997441,0.0,1.0
2001-01-04,3.75,3.75,3.31,3.31,29600,0.436675828848404,0.436675828848404,0.385439198263524,0.385439198263524,254193.139777688,0.0,1.0
2001-01-05,4.0,4.0,3.69,3.87,30300,0.465787550771631,0.465787550771631,0.429689015586829,0.450649455371553,260204.464029187,0.0,1.0
2001-01-08,3.75,3.87,3.69,3.75,64200,0.436675828848404,0.450649455371553,0.429689015586829,0.436675828848404,551324.309923228,0.0,1.0
2001-01-09,4.19,4.44,3.94,3.94,63300,0.487912459433283,0.51702418135651,0.458800737510056,0.458800737510056,543595.464457015,0.0,1.0
2001-01-10,4.5,4.56,4.12,4.12,37200,0.524010994618084,0.530997807879659,0.47976117729478,0.47976117729478,319458.945936824,0.0,1.0
2001-01-11,4.94,4.94,4.5,4.5,165400,0.575247625202964,0.575247625202964,0.524010994618084,0.524010994618084,1420390.04456857,0.0,1.0
2001-01-12,4.69,4.87,4.56,4.87,34400,0.546135903279737,0.56709634306446,0.530997807879659,0.56709634306446,295413.648930826,0.0,1.0
2001-01-16,4.69,4.87,4.62,4.81,45200,0.546135903279737,0.56709634306446,0.537984621141233,0.560109529802886,388159.794525388,0.0,1.0
2001-01-17,4.75,5.0,4.69,4.69,27700,0.553122716541311,0.582234438464538,0.546135903279737,0.546135903279737,237876.688237904,0.0,1.0
2001-01-18,4.75,4.94,4.69,4.69,8200,0.553122716541311,0.575247625202964,0.546135903279737,0.546135903279737,70418.3698032784,0.0,1.0
2001-01-19,5.75,5.75,4.87,4.87,22700,0.669569604234219,0.669569604234219,0.56709634306446,0.56709634306446,194938.657870051,0.0,1.0
2001-01-22,5.62,6.0,5.37,5.87,19200,0.654431508834141,0.698681326157446,0.625319786910914,0.683543230757368,164882.036612554,0.0,1.0
2001-01-23,5.62,6.25,5.56,6.0,36200,0.654431508834141,0.727793048080673,0.647444695572566,0.698681326157446,310871.339863253,0.0,1.0
2001-01-24,5.56,5.75,5.56,5.75,4100,0.647444695572566,0.669569604234219,0.647444695572566,0.669569604234219,35209.1849016392,0.0,1.0
2001-01-25,5.31,5.44,5.31,5.44,11200,0.61833297364934,0.633471069049418,0.61833297364934,0.633471069049418,96181.1880239899,0.0,1.0
2001-01-26,4.94,5.25,4.94,5.25,16100,0.575247625202964,0.611346160387765,0.575247625202964,0.611346160387765,138260.457784486,0.0,1.0
2001-01-29,4.7,4.75,4.55,4.75,6200,0.547300372156666,0.553122716541311,0.52983333900273,0.553122716541311,53243.1576561373,0.0,1.0
2001-01-30,4.79,5.05,4.72,4.75,1010800,0.557780592049028,0.588056782849184,0.549629309910524,0.553122716541311,8680352.21916509,0.0,1.0
2001-01-31,5.33,5.4,5.07,5.07,278100,0.620661911403198,0.628813193541701,0.590385720603042,0.590385720603042,2388213.24905997,0.0,1.0
2001-02-01,5.48,5.49,5.33,5.33,680500,0.638128944557134,0.639293413434063,0.620661911403198,0.620661911403198,5843865.93306475,0.0,1.0
2001-02-02,5.77,6.0,5.58,5.58,201000,0.671898541988077,0.698681326157446,0.649773633326425,0.649773633326425,1726108.82078768,0.0,1.0
2001-02-05,5.5,5.75,5.5,5.75,189600,0.640457882310992,0.669569604234219,0.640457882310992,0.669569604234219,1628210.11154897,0.0,1.0
2001-02-06,5.4,5.45,5.38,5.43,79500,0.628813193541701,0.634635537926347,0.626484255787843,0.632306600172489,682714.682848858,0.0,1.0
2001-02-07,4.95,5.1,4.9,5.1,165700,0.576412094079893,0.593879127233829,0.570589749695248,0.593879127233829,1422966.32639064,0.0,1.0
2001-02-08,5.02,5.1,5.0,5.0,149100,0.584563376218396,0.593879127233829,0.582234438464538,0.582234438464538,1280412.06556937,0.0,1.0
2001-02-09,4.92,4.98,4.9,4.98,84800,0.572918687449106,0.57990550071068,0.570589749695248,0.57990550071068,728228.995038781,0.0,1.0
2001-02-12,5.2,5.21,5.0,5.0,14700,0.60552381600312,0.606688284880049,0.582234438464538,0.582234438464538,126237.809281487,0.0,1.0
2001-02-13,5.37,5.45,5.3,5.3,20200,0.625319786910914,0.634635537926347,0.617168504772411,0.617168504772411,173469.642686125,0.0,1.0
2001-02-14,5.36,5.36,5.36,5.36,100,0.624155318033985,0.624155318033985,0.624155318033985,0.624155318033985,858.760607357054,0.0,1.0
2001-02-15,6.05,6.25,5.49,5.49,354400,0.704503670542091,0.727793048080673,0.639293413434063,0.639293413434063,3043447.5924734,0.0,1.0
2001-02-16,5.85,6.06,5.05,6.06,548800,0.68121429300351,0.70566813941902,0.588056782849184,0.70566813941902,4712878.21317551,0.0,1.0
2001-02-20,5.18,5.65,5.18,5.65,214400,0.603194878249262,0.657924915464928,0.603194878249262,0.657924915464928,1841182.74217352,0.0,1.0
2001-02-21,5.25,5.25,5.15,5.15,241100,0.611346160387765,0.611346160387765,0.599701471618474,0.599701471618474,2070471.82433786,0.0,1.0
2001-02-22,5.05,5.1,5.0,5.1,59200,0.588056782849184,0.593879127233829,0.582234438464538,0.593879127233829,508386.279555376,0.0,1.0
2001-02-23,5.0,5.04,4.9,4.9,27700,0.582234438464538,0.586892313972255,0.570589749695248,0.570589749695248,237876.688237904,0.0,1.0
2001-02-26,4.9,4.99,4.9,4.99,1000,0.570589749695248,0.581069969587609,0.570589749695248,0.581069969587609,8587.60607357053,0.0,1.0
2001-02-27,4.95,4.95,4.9,4.95,8000,0.576412094079893,0.576412094079893,0.570589749695248,0.576412094079893,68700.8485885643,0.0,1.0
2001-02-28,4.75,4.95,4.71,4.79,86600,0.553122716541311,0.576412094079893,0.548464841033595,0.557780592049028,743686.685971209,0.0,1.0
2001-03-01,4.5,4.73,4.5,4.73,1900,0.524010994618084,0.550793778787453,0.524010994618084,0.550793778787453,16316.451539784,0.0,1.0
2001-03-02,4.6,4.65,4.6,4.6,3400,0.535655683387375,0.541478027772021,0.535655683387375,0.535655683387375,29197.8606501398,0.0,1.0
2001-03-05,4.95,4.95,4.7,4.7,43300,0.576412094079893,0.576412094079893,0.547300372156666,0.547300372156666,371843.342985604,0.0,1.0
2001-03-06,5.05,5.08,5.0,5.0,44500,0.588056782849184,0.591550189479971,0.582234438464538,0.582234438464538,382148.470273889,0.0,1.0
2001-03-07,5.0,5.02,4.92,5.01,133500,0.582234438464538,0.584563376218396,0.572918687449106,0.583398907341467,1146445.41082167,0.0,1.0
2001-03-08,4.88,5.0,4.8,5.0,147500,0.568260811941389,0.582234438464538,0.558945060925957,0.582234438464538,1266671.89585165,0.0,1.0
2001-03-09,4.77,4.83,4.77,4.83,59400,0.555451654295169,0.562438467556744,0.555451654295169,0.562438467556744,510103.80077009,0.0,1.0
2001-03-12,4.4,4.6,4.4,4.5,289200,0.512366305848794,0.535655683387375,0.512366305848794,0.524010994618084,2483535.6764766,0.0,1.0
2001-03-13,4.33,4.38,4.3,4.37,102400,0.50421502371029,0.510037368094935,0.500721617079503,0.508872899218006,879370.861933623,0.0,1.0
2001-03-14,4.29,4.33,4.25,4.33,121500,0.499557148202574,0.50421502371029,0.494899272694858,0.50421502371029,1043394.13793882,0.0,1.0
2001-03-15,4.45,4.45,4.35,4.35,324300,0.518188650233439,0.518188650233439,0.506543961464148,0.506543961464148,2784960.64965893,0.0,1.0
2001-03-16,4.4,4.4,4.4,4.4,6500,0.512366305848794,0.512366305848794,0.512366305848794,0.512366305848794,55819.4394782085,0.0,1.0
2001-03-19,4.3,4.3,4.28,4.28,2900,0.500721617079503,0.500721617079503,0.498392679325645,0.498392679325645,24904.0576133546,0.0,1.0
2001-03-20,4.2,4.4,4.2,4.3,77000,0.489076928310212,0.512366305848794,0.489076928310212,0.500721617079503,661245.667664932,0.0,1.0
2001-03-21,4.2,4.25,4.2,4.2,142000,0.489076928310212,0.494899272694858,0.489076928310212,0.489076928310212,1219440.06244702,0.0,1.0
2001-03-22,4.25,4.34,4.23,4.3,809100,0.494899272694858,0.505379492587219,0.492570334940999,0.500721617079503,6948232.07412591,0.0,1.0
2001-03-23,4.43,4.44,4.35,4.37,134500,0.515859712479581,0.51702418135651,0.506543961464148,0.508872899218006,1155033.01689524,0.0,1.0
2001-03-26,4.85,4.9,4.81,4.81,25600,0.564767405310602,0.570589749695248,0.560109529802886,0.560109529802886,219842.715483406,0.0,1.0
2001-03-27,4.6,4.62,4.56,4.62,27900,0.535655683387375,0.537984621141233,0.530997807879659,0.537984621141233,239594.209452618,0.0,1.0
2001-03-28,4.43,4.65,4.43,4.65,1000,0.515859712479581,0.541478027772021,0.515859712479581,0.541478027772021,8587.60607357054,0.0,1.0
2001-03-29,4.47,4.5,4.45,4.5,752900,0.520517587987297,0.524010994618084,0.518188650233439,0.524010994618084,6465608.61279126,0.0,1.0
2001-03-30,4.55,4.55,4.55,4.55,7800,0.52983333900273,0.52983333900273,0.52983333900273,0.52983333900273,66983.3273738502,0.0,1.0
2001-04-02,4.3,4.37,4.3,4.37,7500,0.500721617079503,0.508872899218006,0.500721617079503,0.508872899218006,64407.045551779,0.0,1.0
2001-04-03,4.0,4.25,4.0,4.25,104300,0.465787550771631,0.494899272694858,0.465787550771631,0.494899272694858,895687.313473406,0.0,1.0
2001-04-04,4.05,4.2,4.05,4.1,47500,0.471609895156276,0.489076928310212,0.471609895156276,0.477432239540921,407911.288494601,0.0,1.0
2001-04-05,4.35,4.4,4.1,4.1,171500,0.506543961464148,0.512366305848794,0.477432239540921,0.477432239540921,1472774.44161735,0.0,1.0
2001-04-06,4.25,4.25,4.25,4.25,17200,0.494899272694858,0.494899272694858,0.494899272694858,0.494899272694858,147706.824465413,0.0,1.0
2001-04-09,4.2,4.25,4.2,4.25,4600,0.489076928310212,0.494899272694858,0.489076928310212,0.494899272694858,39502.9879384245,0.0,1.0
2001-04-10,4.05,4.1,4.01,4.1,675900,0.471609895156276,0.477432239540921,0.46695201964856,0.477432239540921,5804362.94512633,0.0,1.0
2001-04-11,4.07,4.2,4.07,4.15,153900,0.473938832910134,0.489076928310212,0.473938832910134,0.483254583925567,1321632.57472251,0.0,1.0
2001-04-12,4.21,4.35,4.05,4.1,257300,0.490241397187141,0.506543961464148,0.471609895156276,0.477432239540921,2209591.0427297,0.0,1.0
2001-04-16,4.05,4.1,4.05,4.1,2600,0.471609895156276,0.477432239540921,0.471609895156276,0.477432239540921,22327.7757912834,0.0,1.0
2001-04-17,4.1,4.2,4.04,4.2,37100,0.477432239540921,0.489076928310212,0.470445426279347,0.489076928310212,318600.185329467,0.0,1.0
2001-04-18,4.4,4.5,4.15,4.15,1400,0.512366305848794,0.524010994618084,0.483254583925567,0.483254583925567,12022.6485029987,0.0,1.0
2001-04-19,4.25,4.4,4.25,4.25,20900,0.494899272694858,0.512366305848794,0.494899272694858,0.494899272694858,179480.966937624,0.0,1.0
2001-04-20,4.35,4.35,4.32,4.32,13500,0.506543961464148,0.506543961464148,0.503050554833361,0.503050554833361,115932.681993202,0.0,1.0
2001-04-23,4.27,4.4,4.25,4.3,220600,0.497228210448716,0.512366305848794,0.494899272694858,0.500721617079503,1894425.89982966,0.0,1.0
2001-04-24,4.26,4.26,4.26,4.26,19000,0.496063741571787,0.496063741571787,0.496063741571787,0.496063741571787,163164.51539784,0.0,1.0
2001-04-25,4.26,4.37,4.1,4.37,288000,0.496063741571787,0.508872899218006,0.477432239540921,0.508872899218006,2473230.54918831,0.0,1.0
2001-04-26,4.05,4.1,4.01,4.1,21700,0.471609895156276,0.477432239540921,0.46695201964856,0.477432239540921,186351.051796481,0.0,1.0
2001-04-27,3.98,4.05,3.95,4.0,147400,0.463458613017772,0.471609895156276,0.459965206386985,0.465787550771631,1265813.1352443,0.0,1.0
2001-04-30,4.0,4.0,3.99,4.0,42600,0.465787550771631,0.465787550771631,0.464623081894702,0.465787550771631,365832.018734105,0.0,1.0
2001-05-01,4.0,4.0,3.84,3.9,221500,0.465787550771631,0.465787550771631,0.447156048740765,0.45414286200234,1902154.74529587,0.0,1.0
2001-05-02,4.06,4.06,4.03,4.03,519400,0.472774364033205,0.472774364033205,0.469280957402418,0.469280957402418,4460402.59461254,0.0,1.0
2001-05-03,4.4,4.5,4.1,4.1,103500,0.512366305848794,0.524010994618084,0.477432239540921,0.477432239540921,888817.22861455,0.0,1.0
2001-05-04,4.2,4.2,4.07,4.15,307700,0.489076928310212,0.489076928310212,0.473938832910134,0.483254583925567,2642406.38883766,0.0,1.0
2001-05-07,4.2,4.4,4.2,4.2,89200,0.489076928310212,0.512366305848794,0.489076928310212,0.489076928310212,766014.461762492,0.0,1.0
2001-05-08,4.2,4.25,4.2,4.25,10900,0.489076928310212,0.494899272694858,0.489076928310212,0.494899272694858,93604.9062019189,0.0,1.0
2001-05-09,4.05,4.15,4.0,4.14,144000,0.471609895156276,0.483254583925567,0.465787550771631,0.482090115048638,1236615.27459416,0.0,1.0
2001-05-10,3.98,4.15,3.98,4.15,11400,0.463458613017772,0.483254583925567,0.463458613017772,0.483254583925567,97898.7092387042,0.0,1.0
2001-05-11,4.08,4.15,4.05,4.05,308200,0.475103301787063,0.483254583925567,0.471609895156276,0.471609895156276,2646700.19187444,0.0,1.0
2001-05-14,3.95,4.05,3.95,4.0,120000,0.459965206386985,0.471609895156276,0.459965206386985,0.465787550771631,1030512.72882846,0.0,1.0
2001-05-15,3.95,4.05,3.9,4.05,305300,0.459965206386985,0.471609895156276,0.45414286200234,0.471609895156276,2621796.13426109,0.0,1.0
2001-05-16,4.03,4.1,3.95,4.05,26700,0.469280957402418,0.477432239540921,0.459965206386985,0.471609895156276,229289.082164333,0.0,1.0
2001-05-17,4.15,4.15,4.05,4.05,90500,0.483254583925567,0.483254583925567,0.471609895156276,0.471609895156276,777178.349658133,0.0,1.0
2001-05-18,4.15,4.15,4.15,4.15,13900,0.483254583925567,0.483254583925567,0.483254583925567,0.483254583925567,119367.72442263,0.0,1.0
2001-05-21,4.0,4.0,3.95,4.0,25000,0.465787550771631,0.465787550771631,0.459965206386985,0.465787550771631,214690.151839263,0.0,1.0
2001-05-22,3.85,4.0,3.85,4.0,2600,0.448320517617694,0.465787550771631,0.448320517617694,0.465787550771631,22327.7757912834,0.0,1.0
2001-05-23,4.0,4.01,3.95,3.95,311100,0.465787550771631,0.46695201964856,0.459965206386985,0.459965206386985,2671604.24948779,0.0,1.0
2001-05-24,4.08,4.08,4.0,4.0,53600,0.475103301787063,0.475103301787063,0.465787550771631,0.465787550771631,460295.685543381,0.0,1.0
2001-05-25,4.02,4.05,4.01,4.05,71200,0.468116488525489,0.471609895156276,0.46695201964856,0.471609895156276,611437.552438222,0.0,1.0
2001-05-29,3.86,3.95,3.8,3.95,336700,0.449484986494624,0.459965206386985,0.442498173233049,0.459965206386985,2891446.9649712,0.0,1.0
2001-05-30,3.75,3.84,3.65,3.75,1010300,0.436675828848404,0.447156048740765,0.425031140079113,0.436675828848404,8676058.41612831,0.0,1.0
2001-05-31,3.74,3.75,3.73,3.73,407700,0.435511359971475,0.436675828848404,0.434346891094546,0.434346891094546,3501166.99619471,0.0,1.0
2001-06-01,3.65,3.74,3.65,3.74,12300,0.425031140079113,0.435511359971475,0.425031140079113,0.435511359971475,105627.554704918,0.0,1.0
2001-06-04,3.5,3.6,3.5,3.6,36600,0.407564106925177,0.419208795694468,0.407564106925177,0.419208795694468,314306.382292681,0.0,1.0
2001-06-05,3.65,3.7,3.54,3.57,230300,0.425031140079113,0.430853484463758,0.412221982432893,0.41571538906368,1977725.67874329,0.0,1.0
2001-06-06,3.5,3.66,3.46,3.66,38400,0.407564106925177,0.426195608956042,0.40290623141746,0.426195608956042,329764.073225108,0.0,1.0
2001-06-07,3.6,3.6,3.5,3.52,211900,0.419208795694468,0.419208795694468,0.407564106925177,0.409893044679035,1819713.72698959,0.0,1.0
2001-06-08,3.5,3.5,3.5,3.5,48400,0.407564106925177,0.407564106925177,0.407564106925177,0.407564106925177,415640.133960814,0.0,1.0
2001-06-11,3.55,3.6,3.55,3.6,244100,0.413386451309822,0.419208795694468,0.413386451309822,0.419208795694468,2096234.64255857,0.0,1.0
2001-06-12,3.54,3.55,3.5,3.55,3200,0.412221982432893,0.413386451309822,0.407564106925177,0.413386451309822,27480.3394354257,0.0,1.0
2001-06-13,3.4,3.5,3.31,3.5,116400,0.395919418155886,0.407564106925177,0.385439198263524,0.407564106925177,999597.346963611,0.0,1.0
2001-06-14,3.35,3.41,3.34,3.41,9200,0.390097073771241,0.397083887032815,0.388932604894312,0.397083887032815,79005.9758768489,0.0,1.0
2001-06-15,3.3,3.37,3.3,3.31,207100,0.384274729386595,0.392426011525099,0.384274729386595,0.385439198263524,1778493.21783646,0.0,1.0
2001-06-18,3.37,3.37,3.37,3.37,100,0.392426011525099,0.392426011525099,0.392426011525099,0.392426011525099,858.760607357053,0.0,1.0
2001-06-19,3.3,3.3,3.3,3.3,35800,0.384274729386595,0.384274729386595,0.384274729386595,0.384274729386595,307436.297433825,0.0,1.0
2001-06-20,3.27,3.27,3.19,3.2,36200,0.380781322755808,0.380781322755808,0.371465571740375,0.372630040617304,310871.339863253,0.0,1.0
2001-06-21,3.1,3.17,3.05,3.17,8800,0.360985351848014,0.369136633986517,0.355163007463368,0.369136633986517,75570.9334474207,0.0,1.0
2001-06-22,3.06,3.11,3.05,3.1,96300,0.356327476340297,0.362149820724943,0.355163007463368,0.360985351848014,826986.464884844,0.0,1.0
2001-06-25,3.11,3.13,3.05,3.05,172600,0.362149820724943,0.364478758478801,0.355163007463368,0.355163007463368,1482220.80829827,0.0,1.0
2001-06-26,3.05,3.08,3.03,3.08,32600,0.355163007463368,0.358656414094156,0.35283406970951,0.358656414094156,279955.9579984,0.0,1.0
2001-06-27,2.99,3.08,2.99,3.07,2575600,0.348176194201794,0.358656414094156,0.348176194201794,0.357491945217226,22118238.2030883,0.0,1.0
2001-06-28,3.06,3.06,3.0,3.0,1395600,0.356327476340297,0.356327476340297,0.349340663078723,0.349340663078723,11984863.0362751,0.0,1.0
2001-06-29,3.05,3.08,3.05,3.08,124300,0.355163007463368,0.358656414094156,0.355163007463368,0.358656414094156,1067439.43494482,0.0,1.0
2001-07-02,3.25,3.25,3.15,3.15,63300,0.37845238500195,0.37845238500195,0.366807696232659,0.366807696232659,543595.464457015,0.0,1.0
2001-07-03,3.25,3.3,3.25,3.25,380300,0.37845238500195,0.384274729386595,0.37845238500195,0.37845238500195,3265866.58977887,0.0,1.0
2001-07-05,3.25,3.25,3.15,3.18,15800,0.37845238500195,0.37845238500195,0.366807696232659,0.370301102863446,135684.175962414,0.0,1.0
2001-07-06,3.15,3.25,3.1,3.25,116400,0.366807696232659,0.37845238500195,0.360985351848014,0.37845238500195,999597.346963611,0.0,1.0
2001-07-09,3.2,3.2,3.2,3.2,9100,0.372630040617304,0.372630040617304,0.372630040617304,0.372630040617304,78147.215269492,0.0,1.0
2001-07-10,3.15,3.2,3.15,3.16,136800,0.366807696232659,0.372630040617304,0.366807696232659,0.367972165109588,1174784.51086445,0.0,1.0
2001-07-11,3.0,3.05,2.97,3.05,8500,0.349340663078723,0.355163007463368,0.345847256447936,0.355163007463368,72994.6516253496,0.0,1.0
2001-07-12,3.15,3.15,3.09,3.09,900,0.366807696232659,0.366807696232659,0.359820882971085,0.359820882971085,7728.84546621349,0.0,1.0
2001-07-13,3.05,3.15,3.05,3.15,125200,0.355163007463368,0.366807696232659,0.355163007463368,0.366807696232659,1075168.28041103,0.0,1.0
2001-07-16,2.75,2.75,2.65,2.75,262600,0.385818001392163,0.385818001392163,0.371788255886993,0.385818001392163,1871737.44458329,0.0,1.20481927710843
2001-07-17,2.45,2.5,2.35,2.4,168600,0.48402621992835,0.493904306049336,0.464270047686376,0.474148133807363,853404.18141221,1.0,1.0
2001-07-18,2.4,2.5,2.4,2.5,9600,0.474148133807363,0.493904306049336,0.474148133807363,0.493904306049336,48592.4089060333,0.0,1.0
2001-07-19,2.5,2.5,2.45,2.45,18200,0.493904306049336,0.493904306049336,0.48402621992835,0.48402621992835,92123.1085510217,0.0,1.0
2001-07-20,2.49,2.49,2.35,2.4,10000,0.491928688825139,0.491928688825139,0.464270047686376,0.474148133807363,50617.0926104514,0.0,1.0
2001-07-23,2.5,2.55,2.41,2.55,4000,0.493904306049336,0.503782392170323,0.47612375103156,0.503782392170323,20246.8370441806,0.0,1.0
2001-07-24,2.34,2.45,2.32,2.45,64300,0.462294430462179,0.48402621992835,0.458343196013784,0.48402621992835,325467.905485203,0.0,1.0
2001-07-25,2.4,2.45,2.31,2.34,4100,0.474148133807363,0.48402621992835,0.456367578789587,0.462294430462179,20753.0079702851,0.0,1.0
2001-07-26,2.45,2.45,2.4,2.4,10400,0.48402621992835,0.48402621992835,0.474148133807363,0.474148133807363,52641.7763148694,0.0,1.0
2001-07-27,2.55,2.6,2.55,2.55,5900,0.503782392170323,0.51366047829131,0.503782392170323,0.503782392170323,29864.0846401663,0.0,1.0
2001-07-30,2.5,2.54,2.5,2.5,12300,0.493904306049336,0.501806774946126,0.493904306049336,0.493904306049336,62259.0239108553,0.0,1.0
2001-07-31,2.49,2.5,2.35,2.4,46200,0.491928688825139,0.493904306049336,0.464270047686376,0.474148133807363,233850.967860286,0.0,1.0
2001-08-01,2.5,2.55,2.5,2.55,19200,0.493904306049336,0.503782392170323,0.493904306049336,0.503782392170323,97184.8178120668,0.0,1.0
2001-08-02,2.66,2.7,2.55,2.55,196700,0.525514181636494,0.533416650533283,0.503782392170323,0.503782392170323,995638.211647579,0.0,1.0
2001-08-03,2.74,2.78,2.66,2.7,128200,0.541319119430073,0.549221588326862,0.525514181636494,0.533416650533283,648911.127265987,0.0,1.0
2001-08-06,2.8,2.8,2.71,2.71,32800,0.553172822775257,0.553172822775257,0.535392267757481,0.535392267757481,166024.063762281,0.0,1.0
2001-08-07,2.75,2.85,2.75,2.8,52100,0.54329473665427,0.563050908896243,0.54329473665427,0.553172822775257,263715.052500452,0.0,1.0
2001-08-08,2.71,2.76,2.67,2.76,89500,0.535392267757481,0.545270353878467,0.527489798860691,0.545270353878467,453022.97886354,0.0,1.0
2001-08-09,2.7,2.7,2.68,2.68,52300,0.533416650533283,0.533416650533283,0.529465416084889,0.529465416084889,264727.394352661,0.0,1.0
2001-08-10,2.62,2.66,2.61,2.66,7500,0.517611712739705,0.525514181636494,0.515636095515507,0.525514181636494,37962.8194578385,0.0,1.0
2001-08-13,2.6,2.68,2.6,2.68,16100,0.51366047829131,0.529465416084889,0.51366047829131,0.529465416084889,81493.5191028268,0.0,1.0
2001-08-14,2.73,2.78,2.65,2.65,11200,0.539343502205875,0.549221588326862,0.523538564412297,0.523538564412297,56691.1437237056,0.0,1.0
2001-08-15,2.88,2.9,2.75,2.75,14700,0.568977760568835,0.57292899501723,0.54329473665427,0.54329473665427,74407.1261373637,0.0,1.0
2001-08-16,3.0,3.0,2.8,2.88,41300,0.592685167259204,0.592685167259204,0.553172822775257,0.568977760568835,209048.592481164,0.0,1.0
2001-08-17,2.84,2.92,2.83,2.92,31200,0.561075291672046,0.576880229465625,0.559099674447849,0.576880229465625,157925.328944608,0.0,1.0
2001-08-20,2.72,2.8,2.7,2.8,96700,0.537367884981678,0.553172822775257,0.533416650533283,0.553172822775257,489467.285543065,0.0,1.0
2001-08-21,2.7,2.78,2.7,2.72,112300,0.533416650533283,0.549221588326862,0.533416650533283,0.537367884981678,568429.95001537,0.0,1.0
2001-08-22,2.76,2.77,2.68,2.71,85200,0.545270353878467,0.547245971102665,0.529465416084889,0.535392267757481,431257.629041046,0.0,1.0
2001-08-23,2.62,2.76,2.62,2.76,145600,0.517611712739705,0.545270353878467,0.517611712739705,0.545270353878467,736984.868408172,0.0,1.0
2001-08-24,2.69,2.69,2.57,2.57,12500,0.531441033309086,0.531441033309086,0.507733626618718,0.507733626618718,63271.3657630643,0.0,1.0
2001-08-27,2.65,2.67,2.65,2.67,4400,0.523538564412297,0.527489798860691,0.523538564412297,0.527489798860691,22271.5207485986,0.0,1.0
2001-08-28,2.57,2.61,2.56,2.61,18400,0.507733626618718,0.515636095515507,0.50575800939452,0.515636095515507,93135.4504032306,0.0,1.0
2001-08-29,2.57,2.64,2.57,2.64,900,0.507733626618718,0.521562947188099,0.507733626618718,0.521562947188099,4555.53833494063,0.0,1.0
2001-08-30,2.6,2.6,2.57,2.57,5800,0.51366047829131,0.51366047829131,0.507733626618718,0.507733626618718,29357.9137140618,0.0,1.0
2001-08-31,3.0,3.0,2.65,2.65,20500,0.592685167259204,0.592685167259204,0.523538564412297,0.523538564412297,103765.039851425,0.0,1.0
2001-09-04,2.95,3.0,2.95,2.97,38700,0.582807081138217,0.592685167259204,0.582807081138217,0.586758315586612,195888.148402447,0.0,1.0
2001-09-05,2.85,2.96,2.85,2.96,8000,0.563050908896243,0.584782698362414,0.563050908896243,0.584782698362414,40493.6740883612,0.0,1.0
2001-09-06,2.8,2.81,2.8,2.8,2200,0.553172822775257,0.555148439999454,0.553172822775257,0.553172822775257,11135.7603742993,0.0,1.0
2001-09-07,2.75,2.76,2.75,2.75,9200,0.54329473665427,0.545270353878467,0.54329473665427,0.54329473665427,46567.7252016153,0.0,1.0
2001-09-10,2.75,2.75,2.75,2.75,0,0.54329473665427,0.54329473665427,0.54329473665427,0.54329473665427,0,0.0,1.0
2001-09-17,2.5,2.7,2.45,2.7,241300,0.493904306049336,0.533416650533283,0.48402621992835,0.533416650533283,1221390.44469019,0.0,1.0
2001-09-18,2.3,2.5,2.3,2.42,144000,0.454391961565389,0.493904306049336,0.454391961565389,0.478099368255758,728886.133590501,0.0,1.0
2001-09-19,2.06,2.28,2.02,2.28,65900,0.406977148184653,0.450440727116995,0.399074679287864,0.450440727116995,333566.640302875,0.0,1.0
2001-09-20,1.8,2.03,1.75,2.03,70700,0.355611100355522,0.401050296512061,0.345733014234535,0.401050296512061,357862.844755892,0.0,1.0
2001-09-21,1.75,1.89,1.75,1.75,87800,0.345733014234535,0.373391655373298,0.345733014234535,0.345733014234535,444418.073119764,0.0,1.0
2001-09-24,2.1,2.1,1.81,1.81,300600,0.414879617081443,0.414879617081443,0.357586717579719,0.357586717579719,1521549.80387017,0.0,1.0
2001-09-25,2.1,2.1,2.01,2.1,8200,0.414879617081443,0.414879617081443,0.397099062063666,0.414879617081443,41506.0159405701,0.0,1.0
2001-09-26,2.04,2.08,2.01,2.05,36600,0.403025913736258,0.410928382633048,0.397099062063666,0.405001530960456,185258.558954252,0.0,1.0
2001-09-27,2.06,2.11,2.06,2.1,1900,0.406977148184653,0.41685523430564,0.406977148184653,0.414879617081443,9617.24759598577,0.0,1.0
2001-09-28,2.3,2.3,2.05,2.05,398000,0.454391961565389,0.454391961565389,0.405001530960456,0.405001530960456,2014560.28589597,0.0,1.0
2001-10-01,2.15,2.3,2.15,2.3,43400,0.424757703202429,0.454391961565389,0.424757703202429,0.454391961565389,219678.181929359,0.0,1.0
2001-10-02,2.19,2.2,2.16,2.16,197100,0.432660172099219,0.434635789323416,0.426733320426627,0.426733320426627,997662.895351997,0.0,1.0
2001-10-03,2.17,2.2,2.16,2.19,117900,0.428708937650824,0.434635789323416,0.426733320426627,0.432660172099219,596775.521877222,0.0,1.0
2001-10-04,2.42,2.43,2.19,2.19,120000,0.478099368255758,0.480074985479955,0.432660172099219,0.432660172099219,607405.111325417,0.0,1.0
2001-10-05,2.48,2.48,2.42,2.42,542200,0.489953071600942,0.489953071600942,0.478099368255758,0.478099368255758,2744458.76133867,0.0,1.0
2001-10-08,2.54,2.54,2.46,2.46,453300,0.501806774946126,0.501806774946126,0.486001837152547,0.486001837152547,2294472.80803176,0.0,1.0
2001-10-09,2.55,2.57,2.5,2.54,558500,0.503782392170323,0.507733626618718,0.493904306049336,0.501806774946126,2826964.62229371,0.0,1.0
2001-10-10,2.51,2.53,2.5,2.52,125600,0.495879923273534,0.499831157721928,0.493904306049336,0.497855540497731,635750.683187269,0.0,1.0
2001-10-11,2.66,2.74,2.55,2.6,320900,0.525514181636494,0.541319119430073,0.503782392170323,0.51366047829131,1624302.50186939,0.0,1.0
2001-10-12,2.57,2.6,2.5,2.5,83300,0.507733626618718,0.51366047829131,0.493904306049336,0.493904306049336,421640.38144506,0.0,1.0
2001-10-15,2.55,2.57,2.52,2.57,146600,0.503782392170323,0.507733626618718,0.497855540497731,0.507733626618718,742046.577669218,0.0,1.0
2001-10-16,2.62,2.7,2.58,2.58,11400,0.517611712739705,0.533416650533283,0.509709243842915,0.509709243842915,57703.4855759146,0.0,1.0
2001-10-17,2.5,2.65,2.5,2.61,574400,0.493904306049336,0.523538564412297,0.493904306049336,0.515636095515507,2907445.79954433,0.0,1.0
2001-10-18,2.6,2.6,2.52,2.52,113200,0.51366047829131,0.51366047829131,0.497855540497731,0.497855540497731,572985.48835031,0.0,1.0
2001-10-19,2.65,2.65,2.6,2.6,207600,0.523538564412297,0.523538564412297,0.51366047829131,0.51366047829131,1050810.84259297,0.0,1.0
2001-10-22,2.6,2.61,2.54,2.6,208400,0.51366047829131,0.515636095515507,0.501806774946126,0.51366047829131,1054860.21000181,0.0,1.0
2001-10-23,2.57,2.62,2.57,2.62,113400,0.507733626618718,0.517611712739705,0.507733626618718,0.517611712739705,573997.830202519,0.0,1.0
2001-10-24,2.6,2.62,2.6,2.6,8100,0.51366047829131,0.517611712739705,0.51366047829131,0.51366047829131,40999.8450144656,0.0,1.0
2001-10-25,2.6,2.6,2.57,2.57,900,0.51366047829131,0.51366047829131,0.507733626618718,0.507733626618718,4555.53833494063,0.0,1.0
2001-10-26,2.57,2.57,2.52,2.55,8400,0.507733626618718,0.507733626618718,0.497855540497731,0.503782392170323,42518.3577927792,0.0,1.0
2001-10-29,2.55,2.59,2.55,2.55,272000,0.503782392170323,0.511684861067112,0.503782392170323,0.503782392170323,1376784.91900428,0.0,1.0
2001-10-30,2.38,2.55,2.36,2.55,12800,0.470196899358968,0.503782392170323,0.466245664910573,0.503782392170323,64789.8785413778,0.0,1.0
2001-10-31,2.56,2.56,2.2,2.31,8300,0.50575800939452,0.50575800939452,0.434635789323416,0.456367578789587,42012.1868666747,0.0,1.0
2001-11-01,2.64,2.64,2.55,2.55,11500,0.521562947188099,0.521562947188099,0.503782392170323,0.503782392170323,58209.6565020192,0.0,1.0
2001-11-02,2.65,2.65,2.65,2.65,1400,0.523538564412297,0.523538564412297,0.523538564412297,0.523538564412297,7086.39296546319,0.0,1.0
2001-11-05,2.81,2.81,2.7,2.7,7600,0.555148439999454,0.555148439999454,0.533416650533283,0.533416650533283,38468.9903839431,0.0,1.0
2001-11-06,2.78,2.8,2.78,2.8,4000,0.549221588326862,0.553172822775257,0.549221588326862,0.553172822775257,20246.8370441806,0.0,1.0
2001-11-07,2.96,2.98,2.85,2.85,143600,0.584782698362414,0.588733932810809,0.563050908896243,0.563050908896243,726861.449886083,0.0,1.0
2001-11-08,2.85,2.94,2.85,2.93,86100,0.563050908896243,0.58083146391402,0.563050908896243,0.578855846689822,435813.167375987,0.0,1.0
2001-11-09,2.88,2.89,2.85,2.89,148600,0.568977760568835,0.570953377793033,0.563050908896243,0.570953377793033,752169.996191309,0.0,1.0
2001-11-12,2.9,2.92,2.85,2.88,701300,0.57292899501723,0.576880229465625,0.563050908896243,0.568977760568835,3549776.70477096,0.0,1.0
2001-11-13,2.91,3.0,2.9,2.91,242800,0.574904612241428,0.592685167259204,0.57292899501723,0.574904612241428,1228983.00858176,0.0,1.0
2001-11-14,3.1,3.16,3.1,3.16,78400,0.612441339501177,0.624295042846361,0.612441339501177,0.624295042846361,396838.006065939,0.0,1.0
2001-11-15,3.35,3.35,3.15,3.15,181900,0.661831770106111,0.661831770106111,0.622319425622164,0.622319425622164,920724.914584111,0.0,1.0
2001-11-16,3.47,3.47,3.35,3.35,294200,0.685539176796479,0.685539176796479,0.661831770106111,0.661831770106111,1489154.86459948,0.0,1.0
2001-11-19,3.49,3.5,3.47,3.5,23500,0.689490411244874,0.691466028469071,0.685539176796479,0.691466028469071,118950.167634561,0.0,1.0
2001-11-20,3.41,3.48,3.4,3.48,45700,0.673685473451295,0.687514794020676,0.671709856227097,0.687514794020676,231320.113229763,0.0,1.0
2001-11-21,3.03,3.3,3.0,3.3,122300,0.598612018931796,0.651953683985124,0.592685167259204,0.651953683985124,619047.04262582,0.0,1.0
2001-11-23,3.34,3.36,3.17,3.17,42000,0.659856152881913,0.663807387330308,0.626270660070558,0.626270660070558,212591.788963896,0.0,1.0
2001-11-26,3.59,3.59,3.44,3.44,273600,0.709246583486847,0.709246583486847,0.679612325123887,0.679612325123887,1384883.65382195,0.0,1.0
2001-11-27,3.56,3.65,3.55,3.6,21900,0.703319731814255,0.721100286832031,0.701344114590058,0.711222200711044,110851.432816889,0.0,1.0
2001-11-28,3.28,3.51,3.28,3.51,208000,0.648002449536729,0.693441645693268,0.648002449536729,0.693441645693268,1052835.52629739,0.0,1.0
2001-11-29,3.3,3.35,3.28,3.3,85200,0.651953683985124,0.661831770106111,0.648002449536729,0.651953683985124,431257.629041046,0.0,1.0
2001-11-30,3.35,3.45,3.35,3.35,49100,0.661831770106111,0.681587942348084,0.661831770106111,0.661831770106111,248529.924717316,0.0,1.0
2001-12-03,3.75,3.75,3.46,3.46,117800,0.740856459074004,0.740856459074004,0.683563559572281,0.683563559572281,596269.350951118,0.0,1.0
2001-12-04,3.8,3.9,3.75,3.75,132400,0.750734545194991,0.770490717436965,0.740856459074004,0.740856459074004,670170.306162377,0.0,1.0
2001-12-05,4.1,4.15,3.86,3.86,464400,0.810003061920912,0.819881148041898,0.762588248540175,0.762588248540175,2350657.78082936,0.0,1.0
2001-12-06,4.21,4.31,4.12,4.12,278100,0.831734851387082,0.851491023629056,0.813954296369306,0.813954296369306,1407661.34549665,0.0,1.0
2001-12-07,4.7,4.7,4.31,4.31,191900,0.928540095372752,0.928540095372752,0.851491023629056,0.851491023629056,971342.007194563,0.0,1.0
2001-12-10,4.56,4.63,4.54,4.63,96500,0.900881454233989,0.914710774803371,0.896930219785595,0.914710774803371,488454.943690856,0.0,1.0
2001-12-11,4.59,4.6,4.58,4.6,104600,0.906808305906581,0.908783923130779,0.904832688682384,0.908783923130779,529454.788705322,0.0,1.0
2001-12-12,5.07,5.09,4.85,4.9,243700,1.00163793266805,1.00558916711645,0.958174353735712,0.968052439856699,1233538.54691671,0.0,1.0
2001-12-13,4.7,5.06,4.65,5.06,234900,0.928540095372752,0.999662315443857,0.918662009251766,0.999662315443857,1188995.5054195,0.0,1.0
2001-12-14,4.8,4.85,4.71,4.75,260800,0.948296267614726,0.958174353735712,0.93051571259695,0.938418181493739,1320093.77528057,0.0,1.0
2001-12-17,4.45,4.6,4.45,4.6,88000,0.879149664767819,0.908783923130779,0.879149664767819,0.908783923130779,445430.414971972,0.0,1.0
2001-12-18,4.4,4.48,4.3,4.45,708800,0.869271578646832,0.885076516440411,0.849515406404858,0.879149664767819,3587739.5242288,0.0,1.0
2001-12-19,4.05,4.3,4.0,4.3,288600,0.800124975799925,0.849515406404858,0.790246889678938,0.849515406404858,1460809.29273763,0.0,1.0
2001-12-20,4.05,4.11,4.0,4.0,187800,0.800124975799925,0.811978679145109,0.790246889678938,0.790246889678938,950588.999224277,0.0,1.0
2001-12-21,4.05,4.05,3.96,4.0,17600,0.800124975799925,0.800124975799925,0.782344420782149,0.790246889678938,89086.0829943945,0.0,1.0
2001-12-24,4.03,4.04,4.03,4.04,900,0.79617374135153,0.798149358575728,0.79617374135153,0.798149358575728,4555.53833494063,0.0,1.0
2001-12-26,3.9,4.01,3.71,4.01,49300,0.770490717436965,0.792222506903135,0.732953990177215,0.792222506903135,249542.266569525,0.0,1.0
2001-12-27,4.01,4.1,3.8,3.8,482400,0.792222506903135,0.810003061920912,0.750734545194991,0.750734545194991,2441768.54752818,0.0,1.0
2001-12-28,4.16,4.3,4.1,4.1,57900,0.821856765266096,0.849515406404858,0.810003061920912,0.810003061920912,293072.966214514,0.0,1.0
2001-12-31,4.39,4.46,4.2,4.2,21900,0.867295961422635,0.881125281992016,0.829759234162885,0.829759234162885,110851.432816889,0.0,1.0
2002-01-02,4.78,4.8,4.5,4.5,22900,0.944345033166331,0.948296267614726,0.889027750888805,0.889027750888805,115913.142077934,0.0,1.0
2002-01-03,4.76,4.78,4.69,4.78,13700,0.940393798717936,0.944345033166331,0.926564478148555,0.944345033166331,69345.4168763185,0.0,1.0
2002-01-04,4.97,4.99,4.76,4.76,46200,0.981881760426081,0.985832994874475,0.940393798717936,0.940393798717936,233850.967860285,0.0,1.0
2002-01-07,4.97,5.0,4.85,5.0,312600,0.981881760426081,0.987808612098673,0.958174353735712,0.987808612098673,1582290.31500271,0.0,1.0
2002-01-08,4.83,4.98,4.82,4.97,311800,0.954223119287318,0.983857377650278,0.95224750206312,0.981881760426081,1578240.94759388,0.0,1.0
2002-01-09,4.75,4.95,4.7,4.8,36500,0.938418181493739,0.977930525977686,0.928540095372752,0.948296267614726,184752.388028148,0.0,1.0
2002-01-10,4.41,4.69,4.41,4.66,64100,0.871247195871029,0.926564478148555,0.871247195871029,0.920637626475963,324455.563632994,0.0,1.0
2002-01-11,4.39,4.45,4.38,4.45,226400,0.867295961422635,0.879149664767819,0.865320344198437,0.879149664767819,1145970.97670062,0.0,1.0
2002-01-14,4.15,4.25,4.0,4.0,167500,0.819881148041898,0.839637320283872,0.790246889678938,0.790246889678938,847836.301225062,0.0,1.0
2002-01-15,4.3,4.34,4.15,4.15,68200,0.849515406404858,0.857417875301648,0.819881148041898,0.819881148041898,345208.571603279,0.0,1.0
2002-01-16,3.92,4.25,3.85,4.25,470100,0.774441951885359,0.839637320283872,0.760612631315978,0.839637320283872,2379509.52361732,0.0,1.0
2002-01-17,4.15,4.28,3.95,3.95,37100,0.819881148041898,0.845564171956464,0.780368803557951,0.780368803557951,187789.413584775,0.0,1.0
2002-01-18,4.05,4.1,4.0,4.1,56200,0.800124975799925,0.810003061920912,0.790246889678938,0.810003061920912,284468.060470737,0.0,1.0
2002-01-22,4.2,4.3,4.05,4.05,62100,0.829759234162885,0.849515406404858,0.800124975799925,0.800124975799925,314332.145110903,0.0,1.0
2002-01-23,4.29,4.29,4.23,4.23,36500,0.847539789180661,0.847539789180661,0.835686085835477,0.835686085835477,184752.388028148,0.0,1.0
2002-01-24,4.42,4.45,4.3,4.34,581700,0.873222813095227,0.879149664767819,0.849515406404858,0.857417875301648,2944396.27714996,0.0,1.0
2002-01-25,4.35,4.5,4.35,4.5,11400,0.859393492525845,0.889027750888805,0.859393492525845,0.889027750888805,57703.4855759146,0.0,1.0
2002-01-28,4.25,4.39,4.25,4.39,2900,0.839637320283872,0.867295961422635,0.839637320283872,0.867295961422635,14678.9568570309,0.0,1.0
2002-01-29,4.18,4.19,4.12,4.15,9100,0.82580799971449,0.827783616938688,0.813954296369306,0.819881148041898,46061.5542755108,0.0,1.0
2002-01-30,4.2,4.2,4.1,4.1,584900,0.829759234162885,0.829759234162885,0.810003061920912,0.810003061920912,2960593.7467853,0.0,1.0
2002-01-31,4.19,4.2,4.11,4.19,11500,0.827783616938688,0.829759234162885,0.811978679145109,0.827783616938688,58209.6565020191,0.0,1.0
2002-02-01,4.15,4.2,4.15,4.2,18500,0.819881148041898,0.829759234162885,0.819881148041898,0.829759234162885,93641.6213293352,0.0,1.0
2002-02-04,4.0,4.05,3.96,4.05,4900,0.790246889678938,0.800124975799925,0.782344420782149,0.800124975799925,24802.3753791212,0.0,1.0
2002-02-05,3.8,3.9,3.8,3.9,5800,0.750734545194991,0.770490717436965,0.750734545194991,0.770490717436965,29357.9137140618,0.0,1.0
2002-02-06,3.86,3.9,3.85,3.85,14900,0.762588248540175,0.770490717436965,0.760612631315978,0.760612631315978,75419.4679895726,0.0,1.0
2002-02-07,3.75,3.86,3.75,3.86,25800,0.740856459074004,0.762588248540175,0.740856459074004,0.762588248540175,130592.098934965,0.0,1.0
2002-02-08,3.85,3.85,3.76,3.76,8200,0.760612631315978,0.760612631315978,0.742832076298202,0.742832076298202,41506.0159405702,0.0,1.0
2002-02-11,3.81,3.81,3.81,3.81,200,0.752710162419189,0.752710162419189,0.752710162419189,0.752710162419189,1012.34185220903,0.0,1.0
2002-02-12,3.8,3.8,3.8,3.8,1600,0.750734545194991,0.750734545194991,0.750734545194991,0.750734545194991,8098.73481767223,0.0,1.0
2002-02-13,3.86,3.86,3.8,3.8,2400,0.762588248540175,0.762588248540175,0.750734545194991,0.750734545194991,12148.1022265083,0.0,1.0
2002-02-14,4.1,4.15,3.95,3.95,27500,0.810003061920912,0.819881148041898,0.780368803557951,0.780368803557951,139197.004678741,0.0,1.0
2002-02-15,4.04,4.05,4.01,4.05,7600,0.798149358575728,0.800124975799925,0.792222506903135,0.800124975799925,38468.9903839431,0.0,1.0
2002-02-19,3.9,3.97,3.9,3.97,1800,0.770490717436965,0.784320038006346,0.770490717436965,0.784320038006346,9111.07666988125,0.0,1.0
2002-02-20,4.0,4.0,3.86,3.9,364400,0.790246889678938,0.790246889678938,0.762588248540175,0.770490717436965,1844486.85472485,0.0,1.0
2002-02-21,3.86,4.0,3.85,3.9,82900,0.762588248540175,0.790246889678938,0.760612631315978,0.770490717436965,419615.697740642,0.0,1.0
2002-02-22,3.89,3.9,3.82,3.82,302500,0.768515100212767,0.770490717436965,0.754685779643386,0.754685779643386,1531167.05146616,0.0,1.0
2002-02-25,3.8,3.9,3.75,3.9,21800,0.750734545194991,0.770490717436965,0.740856459074004,0.770490717436965,110345.261890784,0.0,1.0
2002-02-26,3.79,3.8,3.75,3.8,10400,0.748758927970794,0.750734545194991,0.740856459074004,0.750734545194991,52641.7763148695,0.0,1.0
2002-02-27,3.95,4.05,3.8,3.8,356000,0.780368803557951,0.800124975799925,0.750734545194991,0.750734545194991,1801968.49693207,0.0,1.0
2002-02-28,3.98,4.0,3.89,3.95,155900,0.786295655230543,0.790246889678938,0.768515100212767,0.780368803557951,789120.473796938,0.0,1.0
2002-03-01,4.15,4.15,3.9,3.9,173900,0.819881148041898,0.819881148041898,0.770490717436965,0.770490717436965,880231.240495751,0.0,1.0
2002-03-04,4.19,4.19,4.12,4.15,131800,0.827783616938688,0.827783616938688,0.813954296369306,0.819881148041898,667133.28060575,0.0,1.0
2002-03-05,4.4,4.4,4.24,4.24,103300,0.869271578646832,0.869271578646832,0.837661703059674,0.837661703059674,522874.566665963,0.0,1.0
2002-03-06,4.79,4.89,4.5,4.5,207000,0.946320650390528,0.966076822632502,0.889027750888805,0.889027750888805,1047773.81703634,0.0,1.0
2002-03-07,5.3,5.3,4.94,4.94,739000,1.04707712882459,1.04707712882459,0.975954908753489,0.975954908753489,3740603.14391237,0.0,1.0
2002-03-08,5.35,5.35,5.25,5.3,915800,1.05695521494558,1.05695521494558,1.03719904270361,1.04707712882459,4635513.34126514,0.0,1.0
2002-03-11,5.25,5.43,5.21,5.4,342300,1.03719904270361,1.07276015273916,1.02929657380682,1.06683330106657,1732623.08005575,0.0,1.0
2002-03-12,5.1,5.25,5.05,5.25,207800,1.00756478434065,1.03719904270361,0.997686698219659,1.03719904270361,1051823.18444518,0.0,1.0
2002-03-13,4.9,5.06,4.85,5.05,376600,0.968052439856699,0.999662315443857,0.958174353735712,0.997686698219659,1906239.7077096,0.0,1.0
2002-03-14,4.9,4.99,4.9,4.9,653000,0.968052439856699,0.985832994874475,0.968052439856699,0.968052439856699,3305296.14746248,0.0,1.0
2002-03-15,4.75,4.9,4.75,4.9,85900,0.938418181493739,0.968052439856699,0.938418181493739,0.968052439856699,434800.825523778,0.0,1.0
2002-03-18,4.57,4.85,4.57,4.8,99700,0.902857071458187,0.958174353735712,0.902857071458187,0.948296267614726,504652.413326201,0.0,1.0
2002-03-19,4.69,4.69,4.57,4.57,8800,0.926564478148555,0.926564478148555,0.902857071458187,0.902857071458187,44543.0414971972,0.0,1.0
2002-03-20,4.86,4.99,4.83,4.85,51400,0.96014997095991,0.985832994874475,0.954223119287318,0.958174353735712,260171.85601772,0.0,1.0
2002-03-21,5.25,5.35,5.12,5.25,1251200,1.03719904270361,1.05695521494558,1.01151601878904,1.03719904270361,6333210.62741966,0.0,1.0
2002-03-22,5.22,5.25,5.2,5.25,673400,1.03127219103101,1.03719904270361,1.02732095658262,1.03719904270361,3408555.01638781,0.0,1.0
2002-03-25,4.99,5.2,4.91,5.15,98500,0.985832994874475,1.02732095658262,0.970028057080897,1.01744287046163,498578.362212947,0.0,1.0
2002-03-26,5.2,5.23,5.0,5.08,344700,1.02732095658262,1.03324780825521,0.987808612098673,1.00361354989225,1744771.18228226,0.0,1.0
2002-03-27,5.16,5.2,5.16,5.2,11500,1.01941848768583,1.02732095658262,1.01941848768583,1.02732095658262,58209.6565020191,0.0,1.0
2002-03-28,5.09,5.15,5.0,5.15,40000,1.00558916711645,1.01744287046163,0.987808612098673,1.01744287046163,202468.370441805,0.0,1.0
2002-04-01,5.15,5.15,5.1,5.15,82900,1.01744287046163,1.01744287046163,1.00756478434065,1.01744287046163,419615.697740643,0.0,1.0
2002-04-02,5.15,5.15,5.15,5.15,353300,1.01744287046163,1.01744287046163,1.01744287046163,1.01744287046163,1788301.88192725,0.0,1.0
2002-04-03,5.2,5.2,5.15,5.15,154600,1.02732095658262,1.02732095658262,1.01744287046163,1.01744287046163,782540.251757579,0.0,1.0
2002-04-04,5.2,5.3,5.14,5.25,312400,1.02732095658262,1.04707712882459,1.01546725323744,1.03719904270361,1581277.9731505,0.0,1.0
2002-04-05,5.31,5.38,5.2,5.3,127500,1.04905274604879,1.06288206661817,1.02732095658262,1.04707712882459,645367.930783256,0.0,1.0
2002-04-08,5.15,5.38,5.04,5.05,378500,1.01744287046163,1.06288206661817,0.995711080995462,0.997686698219659,1915856.95530559,0.0,1.0
2002-04-09,5.1,5.19,5.1,5.19,199000,1.00756478434065,1.02534533935842,1.00756478434065,1.02534533935842,1007280.14294798,0.0,1.0
2002-04-10,5.08,5.11,5.0,5.11,65300,1.00361354989225,1.00954040156484,0.987808612098673,1.00954040156484,330529.614746248,0.0,1.0
2002-04-11,5.0,5.14,5.0,5.14,101800,0.987808612098673,1.01546725323744,0.987808612098673,1.01546725323744,515282.002774395,0.0,1.0
2002-04-12,5.0,5.02,4.91,4.91,45600,0.987808612098673,0.991759846547067,0.970028057080897,0.970028057080897,230813.942303658,0.0,1.0
2002-04-15,5.02,5.17,5.02,5.02,362600,0.991759846547067,1.02139410491003,0.991759846547067,0.991759846547067,1835375.77805497,0.0,1.0
2002-04-16,5.25,5.28,5.09,5.09,694500,1.03719904270361,1.0431258943762,1.00558916711645,1.00558916711645,3515357.08179584,0.0,1.0
2002-04-17,5.54,5.68,5.53,5.65,163100,1.09449194220533,1.12215058334409,1.09251632498113,1.1162237316715,825564.780476462,0.0,1.0
2002-04-18,5.35,5.54,5.35,5.54,236200,1.05695521494558,1.09449194220533,1.05695521494558,1.09449194220533,1195575.72745886,0.0,1.0
2002-04-19,5.45,5.47,5.4,5.45,470800,1.07671138718755,1.08066262163595,1.06683330106657,1.07671138718755,2383052.72010006,0.0,1.0
2002-04-22,5.37,5.55,5.35,5.55,295600,1.06090644939397,1.09646755942953,1.05695521494558,1.09646755942953,1496241.25756495,0.0,1.0
2002-04-23,5.21,5.34,5.2,5.3,330000,1.02929657380682,1.05497959772138,1.02732095658262,1.04707712882459,1670364.05614489,0.0,1.0
2002-04-24,5.24,5.3,5.23,5.26,601800,1.03522342547941,1.04707712882459,1.03324780825521,1.0391746599278,3046136.63329696,0.0,1.0
2002-04-25,5.25,5.3,5.21,5.3,101900,1.03719904270361,1.04707712882459,1.02929657380682,1.04707712882459,515788.173700498,0.0,1.0
2002-04-26,4.96,5.15,4.95,5.15,132800,0.979906143201883,1.01744287046163,0.977930525977686,1.01744287046163,672194.989866795,0.0,1.0
2002-04-29,4.78,4.96,4.75,4.96,250900,0.944345033166331,0.979906143201883,0.938418181493739,0.979906143201883,1269982.85359623,0.0,1.0
2002-04-30,4.66,4.75,4.64,4.75,15800,0.920637626475963,0.938418181493739,0.916686392027568,0.938418181493739,79975.0063245132,0.0,1.0
2002-05-01,4.63,4.67,4.6,4.66,83300,0.914710774803371,0.92261324370016,0.908783923130779,0.920637626475963,421640.38144506,0.0,1.0
2002-05-02,4.8,4.85,4.7,4.7,264500,0.948296267614726,0.958174353735712,0.928540095372752,0.928540095372752,1338822.09954644,0.0,1.0
2002-05-03,4.79,4.82,4.73,4.8,39800,0.946320650390528,0.95224750206312,0.934466947045344,0.948296267614726,201456.028589597,0.0,1.0
2002-05-06,4.3,4.53,4.3,4.52,73300,0.849515406404858,0.894954602561397,0.849515406404858,0.8929789853372,371023.288834609,0.0,1.0
2002-05-07,4.39,4.4,4.3,4.3,85000,0.867295961422635,0.869271578646832,0.849515406404858,0.849515406404858,430245.287188837,0.0,1.0
2002-05-08,4.65,4.65,4.4,4.4,93800,0.918662009251766,0.918662009251766,0.869271578646832,0.869271578646832,474788.328686034,0.0,1.0
2002-05-09,4.45,4.55,4.45,4.55,426500,0.879149664767819,0.898905837009792,0.879149664767819,0.898905837009792,2158818.99983575,0.0,1.0
2002-05-10,4.28,4.4,4.27,4.4,665500,0.845564171956464,0.869271578646832,0.843588554732266,0.869271578646832,3368567.51322554,0.0,1.0
2002-05-13,4.51,4.51,4.35,4.4,205400,0.891003368113003,0.891003368113003,0.859393492525845,0.869271578646832,1039675.08221867,0.0,1.0
2002-05-14,4.67,4.67,4.6,4.6,164700,0.92261324370016,0.92261324370016,0.908783923130779,0.908783923130779,833663.515294135,0.0,1.0
2002-05-15,5.0,5.04,4.77,4.77,220700,0.987808612098673,0.995711080995462,0.942369415942134,0.942369415942134,1117119.23391266,0.0,1.0
2002-05-16,4.72,4.95,4.7,4.95,484900,0.932491329821147,0.977930525977686,0.928540095372752,0.977930525977686,2454422.82068079,0.0,1.0
2002-05-17,4.6,4.77,4.6,4.75,405400,0.908783923130779,0.942369415942134,0.908783923130779,0.938418181493739,2052016.9344277,0.0,1.0
2002-05-20,4.45,4.5,4.45,4.5,17900,0.879149664767819,0.889027750888805,0.879149664767819,0.889027750888805,90604.595772708,0.0,1.0
2002-05-21,4.45,4.46,4.45,4.46,21600,0.879149664767819,0.881125281992016,0.879149664767819,0.881125281992016,109332.920038575,0.0,1.0
2002-05-22,4.33,4.4,4.3,4.4,254300,0.855442258077451,0.869271578646832,0.849515406404858,0.869271578646832,1287192.66508378,0.0,1.0
2002-05-23,4.34,4.38,4.31,4.38,60500,0.857417875301648,0.865320344198437,0.851491023629056,0.865320344198437,306233.410293231,0.0,1.0
2002-05-24,4.55,4.58,4.4,4.4,144000,0.898905837009792,0.904832688682384,0.869271578646832,0.869271578646832,728886.133590501,0.0,1.0
2002-05-28,4.55,4.55,4.55,4.55,1600,0.898905837009792,0.898905837009792,0.898905837009792,0.898905837009792,8098.73481767223,0.0,1.0
2002-05-29,4.25,4.51,4.2,4.5,72900,0.839637320283872,0.891003368113003,0.829759234162885,0.889027750888805,368998.605130191,0.0,1.0
2002-05-30,4.19,4.2,4.19,4.2,1600,0.827783616938688,0.829759234162885,0.827783616938688,0.829759234162885,8098.73481767223,0.0,1.0
2002-05-31,4.13,4.13,4.05,4.05,56500,0.815929913593504,0.815929913593504,0.800124975799925,0.800124975799925,285986.57324905,0.0,1.0
2002-06-03,4.11,4.14,4.1,4.14,65600,0.811978679145109,0.817905530817701,0.810003061920912,0.817905530817701,332048.127524561,0.0,1.0
2002-06-04,4.11,4.11,3.97,4.08,234900,0.811978679145109,0.811978679145109,0.784320038006346,0.806051827472517,1188995.5054195,0.0,1.0
2002-06-05,4.1,4.25,4.1,4.11,163300,0.810003061920912,0.839637320283872,0.810003061920912,0.811978679145109,826577.122328671,0.0,1.0
2002-06-06,4.05,4.1,4.05,4.1,33300,0.800124975799925,0.810003061920912,0.800124975799925,0.810003061920912,168554.918392803,0.0,1.0
2002-06-07,3.95,3.95,3.85,3.9,164200,0.780368803557951,0.780368803557951,0.760612631315978,0.770490717436965,831132.660663613,0.0,1.0
2002-06-10,3.85,3.97,3.85,3.9,157800,0.760612631315978,0.784320038006346,0.760612631315978,0.770490717436965,798737.721392924,0.0,1.0
2002-06-11,3.64,3.8,3.6,3.8,120800,0.719124669607834,0.750734545194991,0.711222200711044,0.750734545194991,611454.478734253,0.0,1.0
2002-06-12,3.61,3.65,3.6,3.6,367700,0.713197817935242,0.721100286832031,0.711222200711044,0.711222200711044,1861190.4952863,0.0,1.0
2002-06-13,3.75,3.76,3.61,3.61,115400,0.740856459074004,0.742832076298202,0.713197817935242,0.713197817935242,584121.24872461,0.0,1.0
2002-06-14,3.77,3.77,3.7,3.71,9200,0.744807693522399,0.744807693522399,0.730978372953018,0.732953990177215,46567.7252016153,0.0,1.0
2002-06-17,3.81,3.85,3.8,3.8,118600,0.752710162419189,0.760612631315978,0.750734545194991,0.750734545194991,600318.718359954,0.0,1.0
2002-06-18,3.85,3.86,3.8,3.85,105900,0.760612631315978,0.762588248540175,0.750734545194991,0.760612631315978,536035.010744681,0.0,1.0
2002-06-19,3.56,3.75,3.56,3.75,145900,0.703319731814255,0.740856459074004,0.703319731814255,0.740856459074004,738503.381186486,0.0,1.0
2002-06-20,3.57,3.57,3.55,3.56,56800,0.705295349038452,0.705295349038452,0.701344114590058,0.703319731814255,287505.086027364,0.0,1.0
2002-06-21,3.56,3.59,3.56,3.59,200,0.703319731814255,0.709246583486847,0.703319731814255,0.709246583486847,1012.34185220903,0.0,1.0
2002-06-24,3.53,3.53,3.51,3.51,7800,0.697392880141663,0.697392880141663,0.693441645693268,0.693441645693268,39481.3322361521,0.0,1.0
2002-06-25,3.43,3.55,3.41,3.55,49800,0.677636707899689,0.701344114590058,0.673685473451295,0.701344114590058,252073.121200048,0.0,1.0
2002-06-26,3.05,3.33,3.05,3.33,50300,0.60256325338019,0.657880535657716,0.60256325338019,0.657880535657716,254603.975830571,0.0,1.0
2002-06-27,3.19,3.22,3.1,3.12,67000,0.630221894518953,0.636148746191545,0.612441339501177,0.616392573949572,339134.520490025,0.0,1.0
2002-06-28,3.25,3.3,3.2,3.2,53700,0.642075597864137,0.651953683985124,0.632197511743151,0.632197511743151,271813.787318124,0.0,1.0
2002-07-01,3.05,3.18,3.05,3.18,25100,0.60256325338019,0.628246277294756,0.60256325338019,0.628246277294756,127048.902452233,0.0,1.0
2002-07-02,3.15,3.15,2.95,3.05,146200,0.622319425622164,0.622319425622164,0.582807081138217,0.60256325338019,740021.893964799,0.0,1.0
2002-07-03,3.23,3.23,3.1,3.14,9400,0.638124363415743,0.638124363415743,0.612441339501177,0.620343808397966,47580.0670538243,0.0,1.0
2002-07-05,3.54,3.54,3.4,3.4,13900,0.69936849736586,0.69936849736586,0.671709856227097,0.671709856227097,70357.7587285275,0.0,1.0
2002-07-08,3.5,3.66,3.5,3.6,199500,0.691466028469071,0.723075904056228,0.691466028469071,0.711222200711044,1009810.99757851,0.0,1.0
2002-07-09,3.51,3.53,3.5,3.5,145000,0.693441645693268,0.697392880141663,0.691466028469071,0.691466028469071,733947.842851546,0.0,1.0
2002-07-10,3.45,3.58,3.45,3.58,45800,0.681587942348084,0.70727096626265,0.681587942348084,0.70727096626265,231826.284155868,0.0,1.0
2002-07-11,3.31,3.4,3.21,3.4,180800,0.653929301209321,0.671709856227097,0.634173128967348,0.671709856227097,915157.034396962,0.0,1.0
2002-07-12,3.48,3.54,3.33,3.33,60200,0.687514794020676,0.69936849736586,0.657880535657716,0.657880535657716,304714.897514918,0.0,1.0
2002-07-15,3.7,3.7,3.55,3.55,44300,0.730978372953018,0.730978372953018,0.701344114590058,0.701344114590058,224233.7202643,0.0,1.0
2002-07-16,3.7,3.8,3.7,3.7,131800,0.730978372953018,0.750734545194991,0.730978372953018,0.730978372953018,667133.28060575,0.0,1.0
2002-07-17,3.65,3.8,3.65,3.8,55100,0.721100286832031,0.750734545194991,0.721100286832031,0.750734545194991,278900.180283587,0.0,1.0
2002-07-18,3.64,3.68,3.55,3.65,12100,0.719124669607834,0.727027138504623,0.701344114590058,0.721100286832031,61246.6820586462,0.0,1.0
2002-07-19,3.28,3.59,3.25,3.59,79100,0.648002449536729,0.709246583486847,0.642075597864137,0.709246583486847,400381.202548671,0.0,1.0
2002-07-22,3.08,3.24,3.08,3.2,182200,0.608490105052782,0.64009998063994,0.608490105052782,0.632197511743151,922243.427362425,0.0,1.0
2002-07-23,3.36,3.4,3.2,3.2,66400,0.663807387330308,0.671709856227097,0.632197511743151,0.632197511743151,336097.494933397,0.0,1.0
2002-07-24,3.3,3.36,3.2,3.36,430100,0.651953683985124,0.663807387330308,0.632197511743151,0.663807387330308,2177041.15317552,0.0,1.0
2002-07-25,3.1,3.27,3.1,3.27,118400,0.612441339501177,0.646026832312532,0.612441339501177,0.646026832312532,599306.376507745,0.0,1.0
2002-07-26,2.9,3.1,2.9,3.1,45800,0.57292899501723,0.612441339501177,0.57292899501723,0.612441339501177,231826.284155868,0.0,1.0
2002-07-29,2.9,2.9,2.9,2.9,69300,0.57292899501723,0.57292899501723,0.57292899501723,0.57292899501723,350776.451790428,0.0,1.0
2002-07-30,2.88,2.9,2.85,2.9,215600,0.568977760568835,0.57292899501723,0.563050908896243,0.57292899501723,1091304.51668133,0.0,1.0
2002-07-31,2.83,2.88,2.8,2.88,94200,0.559099674447849,0.568977760568835,0.553172822775257,0.568977760568835,476813.012390452,0.0,1.0
2002-08-01,2.69,2.8,2.69,2.8,67000,0.531441033309086,0.553172822775257,0.531441033309086,0.553172822775257,339134.520490024,0.0,1.0
2002-08-02,2.63,2.75,2.63,2.69,76200,0.519587329963902,0.54329473665427,0.519587329963902,0.531441033309086,385702.24569164,0.0,1.0
2002-08-05,2.58,2.68,2.58,2.68,15600,0.509709243842915,0.529465416084889,0.509709243842915,0.529465416084889,78962.6644723042,0.0,1.0
2002-08-06,2.73,2.73,2.6,2.6,9900,0.539343502205875,0.539343502205875,0.51366047829131,0.51366047829131,50110.9216843469,0.0,1.0
2002-08-07,2.8,2.89,2.8,2.8,218400,0.553172822775257,0.570953377793033,0.553172822775257,0.553172822775257,1105477.30261226,0.0,1.0
2002-08-08,3.2,3.2,2.8,2.81,128200,0.632197511743151,0.632197511743151,0.553172822775257,0.555148439999454,648911.127265987,0.0,1.0
2002-08-09,2.7,3.1,2.7,3.1,152300,0.533416650533283,0.612441339501177,0.533416650533283,0.612441339501177,770898.320457176,0.0,1.0
2002-08-12,2.8,2.89,2.78,2.8,106300,0.553172822775257,0.570953377793033,0.549221588326862,0.553172822775257,538059.694449098,0.0,1.0
2002-08-13,2.84,2.98,2.8,2.8,312000,0.561075291672046,0.588733932810809,0.553172822775257,0.553172822775257,1579253.28944608,0.0,1.0
2002-08-14,3.04,3.05,2.91,2.91,54700,0.600587636155993,0.60256325338019,0.574904612241428,0.574904612241428,276875.496579169,0.0,1.0
2002-08-15,3.05,3.05,3.01,3.03,224400,0.60256325338019,0.60256325338019,0.594660784483401,0.598612018931796,1135847.55817853,0.0,1.0
2002-08-16,3.05,3.05,3.05,3.05,100,0.60256325338019,0.60256325338019,0.60256325338019,0.60256325338019,506.170926104514,0.0,1.0
2002-08-19,3.04,3.05,3.0,3.0,441500,0.600587636155993,0.60256325338019,0.592685167259204,0.592685167259204,2234744.63875143,0.0,1.0
2002-08-20,2.97,3.05,2.97,3.04,151400,0.586758315586612,0.60256325338019,0.586758315586612,0.600587636155993,766342.782122234,0.0,1.0
2002-08-21,3.0,3.01,2.97,2.97,367900,0.592685167259204,0.594660784483401,0.586758315586612,0.586758315586612,1862202.83713851,0.0,1.0
2002-08-22,3.1,3.1,3.06,3.08,104300,0.612441339501177,0.612441339501177,0.604538870604388,0.608490105052782,527936.275927008,0.0,1.0
2002-08-23,3.03,3.03,3.03,3.03,53900,0.598612018931796,0.598612018931796,0.598612018931796,0.598612018931796,272826.129170333,0.0,1.0
2002-08-26,3.21,3.25,3.0,3.0,27700,0.634173128967348,0.642075597864137,0.592685167259204,0.592685167259204,140209.34653095,0.0,1.0
2002-08-27,2.95,3.2,2.95,3.2,55600,0.582807081138217,0.632197511743151,0.582807081138217,0.632197511743151,281431.03491411,0.0,1.0
2002-08-28,2.95,2.95,2.95,2.95,102200,0.582807081138217,0.582807081138217,0.582807081138217,0.582807081138217,517306.686478813,0.0,1.0
2002-08-29,2.95,2.95,2.95,2.95,0,0.582807081138217,0.582807081138217,0.582807081138217,0.582807081138217,0,0.0,1.0
2002-08-30,2.95,2.95,2.95,2.95,0,0.582807081138217,0.582807081138217,0.582807081138217,0.582807081138217,0,0.0,1.0
2002-09-03,2.8,2.9,2.8,2.9,10000,0.553172822775257,0.57292899501723,0.553172822775257,0.57292899501723,50617.0926104514,0.0,1.0
2002-09-04,2.75,2.8,2.71,2.8,828000,0.54329473665427,0.553172822775257,0.535392267757481,0.553172822775257,4191095.26814538,0.0,1.0
2002-09-05,2.73,2.73,2.7,2.7,3200,0.539343502205875,0.539343502205875,0.533416650533283,0.533416650533283,16197.4696353445,0.0,1.0
2002-09-06,2.72,2.73,2.7,2.73,13100,0.537367884981678,0.539343502205875,0.533416650533283,0.539343502205875,66308.3913196914,0.0,1.0
2002-09-09,2.73,2.73,2.7,2.7,130300,0.539343502205875,0.539343502205875,0.533416650533283,0.533416650533283,659540.716714182,0.0,1.0
2002-09-10,2.9,2.9,2.83,2.83,28400,0.57292899501723,0.57292899501723,0.559099674447849,0.559099674447849,143752.543013682,0.0,1.0
2002-09-11,3.03,3.03,2.97,2.97,12000,0.598612018931796,0.598612018931796,0.586758315586612,0.586758315586612,60740.5111325417,0.0,1.0
2002-09-12,2.9,2.95,2.9,2.95,701300,0.57292899501723,0.582807081138217,0.57292899501723,0.582807081138217,3549776.70477096,0.0,1.0
2002-09-13,2.93,2.93,2.88,2.9,615100,0.578855846689822,0.578855846689822,0.568977760568835,0.57292899501723,3113457.36646887,0.0,1.0
2002-09-16,2.73,2.93,2.73,2.93,19200,0.539343502205875,0.578855846689822,0.539343502205875,0.578855846689822,97184.8178120668,0.0,1.0
2002-09-17,2.9,2.95,2.85,2.9,319200,0.57292899501723,0.582807081138217,0.563050908896243,0.57292899501723,1615697.59612561,0.0,1.0
2002-09-18,2.9,2.91,2.88,2.9,101200,0.57292899501723,0.574904612241428,0.568977760568835,0.57292899501723,512244.977217768,0.0,1.0
2002-09-19,2.75,2.81,2.75,2.81,17500,0.54329473665427,0.555148439999454,0.54329473665427,0.555148439999454,88579.91206829,0.0,1.0
2002-09-20,2.67,2.73,2.58,2.73,259900,0.527489798860691,0.539343502205875,0.509709243842915,0.539343502205875,1315538.23694563,0.0,1.0
2002-09-23,2.54,2.6,2.46,2.6,22600,0.501806774946126,0.51366047829131,0.486001837152547,0.51366047829131,114394.62929962,0.0,1.0
2002-09-24,2.39,2.5,2.39,2.5,136700,0.472172516583166,0.493904306049336,0.472172516583166,0.493904306049336,691935.65598487,0.0,1.0
2002-09-25,2.55,2.61,2.49,2.49,668200,0.503782392170323,0.515636095515507,0.491928688825139,0.491928688825139,3382234.12823036,0.0,1.0
2002-09-26,2.64,2.68,2.6,2.65,209400,0.521562947188099,0.529465416084889,0.51366047829131,0.523538564412297,1059921.91926285,0.0,1.0
2002-09-27,2.43,2.6,2.41,2.6,37200,0.480074985479955,0.51366047829131,0.47612375103156,0.51366047829131,188295.584510879,0.0,1.0
2002-09-30,2.4,2.49,2.4,2.48,136900,0.474148133807363,0.491928688825139,0.474148133807363,0.489953071600942,692947.99783708,0.0,1.0
2002-10-01,2.55,2.55,2.4,2.4,20000,0.503782392170323,0.503782392170323,0.474148133807363,0.474148133807363,101234.185220903,0.0,1.0
2002-10-02,2.35,2.5,2.35,2.5,25700,0.464270047686376,0.493904306049336,0.464270047686376,0.493904306049336,130085.92800886,0.0,1.0
2002-10-03,2.28,2.31,2.28,2.31,1600,0.450440727116995,0.456367578789587,0.450440727116995,0.456367578789587,8098.73481767222,0.0,1.0
2002-10-04,2.26,2.3,2.24,2.3,53400,0.4464894926686,0.454391961565389,0.442538258220205,0.454391961565389,270295.274539811,0.0,1.0
2002-10-07,2.21,2.25,2.19,2.25,51500,0.436611406547613,0.444513875444403,0.432660172099219,0.444513875444403,260678.026943825,0.0,1.0
2002-10-08,2.46,2.46,2.33,2.34,41200,0.486001837152547,0.486001837152547,0.460318813237981,0.462294430462179,208542.42155506,0.0,1.0
2002-10-09,2.26,2.33,2.26,2.33,10900,0.4464894926686,0.460318813237981,0.4464894926686,0.460318813237981,55172.6309453921,0.0,1.0
2002-10-10,2.27,2.27,2.25,2.25,252600,0.448465109892797,0.448465109892797,0.444513875444403,0.444513875444403,1278587.75934,0.0,1.0
2002-10-11,2.37,2.37,2.26,2.3,686200,0.468221282134771,0.468221282134771,0.4464894926686,0.454391961565389,3473344.89492918,0.0,1.0
2002-10-14,2.37,2.4,2.37,2.4,15400,0.468221282134771,0.474148133807363,0.468221282134771,0.474148133807363,77950.3226200952,0.0,1.0
2002-10-15,2.64,2.68,2.4,2.4,323500,0.521562947188099,0.529465416084889,0.474148133807363,0.474148133807363,1637462.9459481,0.0,1.0
2002-10-16,2.67,2.69,2.66,2.68,9600,0.527489798860691,0.531441033309086,0.525514181636494,0.529465416084889,48592.4089060334,0.0,1.0
2002-10-17,2.89,2.9,2.85,2.85,180100,0.570953377793033,0.57292899501723,0.563050908896243,0.563050908896243,911613.83791423,0.0,1.0
2002-10-18,2.95,2.95,2.9,2.9,93700,0.582807081138217,0.582807081138217,0.57292899501723,0.57292899501723,474282.15775993,0.0,1.0
2002-10-21,2.94,2.98,2.94,2.95,100200,0.58083146391402,0.588733932810809,0.58083146391402,0.582807081138217,507183.267956723,0.0,1.0
2002-10-22,2.72,2.81,2.72,2.81,21100,0.537367884981678,0.555148439999454,0.537367884981678,0.555148439999454,106802.065408052,0.0,1.0
2002-10-23,2.9,2.9,2.82,2.82,226000,0.57292899501723,0.57292899501723,0.557124057223651,0.557124057223651,1143946.2929962,0.0,1.0
2002-10-24,2.98,2.99,2.79,2.87,93500,0.588733932810809,0.590709550035006,0.551197205551059,0.567002143344638,473269.815907721,0.0,1.0
2002-10-25,2.87,2.95,2.85,2.95,48900,0.567002143344638,0.582807081138217,0.563050908896243,0.582807081138217,247517.582865108,0.0,1.0
2002-10-28,2.87,2.87,2.87,2.87,0,0.567002143344638,0.567002143344638,0.567002143344638,0.567002143344638,0,0.0,1.0
2002-10-29,2.71,2.85,2.65,2.85,165900,0.535392267757481,0.563050908896243,0.523538564412297,0.563050908896243,839737.566407388,0.0,1.0
2002-10-30,2.75,2.8,2.7,2.8,21400,0.54329473665427,0.553172822775257,0.533416650533283,0.553172822775257,108320.578186366,0.0,1.0
2002-10-31,2.7,2.71,2.7,2.7,13100,0.533416650533283,0.535392267757481,0.533416650533283,0.533416650533283,66308.3913196914,0.0,1.0
2002-11-01,2.78,2.8,2.71,2.71,52300,0.549221588326862,0.553172822775257,0.535392267757481,0.535392267757481,264727.394352661,0.0,1.0
2002-11-04,2.92,2.95,2.8,2.8,15600,0.576880229465625,0.582807081138217,0.553172822775257,0.553172822775257,78962.6644723042,0.0,1.0
2002-11-05,2.8,2.88,2.8,2.88,21400,0.553172822775257,0.568977760568835,0.553172822775257,0.568977760568835,108320.578186366,0.0,1.0
2002-11-06,3.03,3.1,2.88,2.88,29400,0.598612018931796,0.612441339501177,0.568977760568835,0.568977760568835,148814.252274727,0.0,1.0
2002-11-07,3.0,3.0,3.0,3.0,500,0.592685167259204,0.592685167259204,0.592685167259204,0.592685167259204,2530.85463052257,0.0,1.0
2002-11-08,3.1,3.11,3.05,3.05,104700,0.612441339501177,0.614416956725374,0.60256325338019,0.60256325338019,529960.959631426,0.0,1.0
2002-11-11,2.94,3.0,2.94,3.0,2000,0.58083146391402,0.592685167259204,0.58083146391402,0.592685167259204,10123.4185220903,0.0,1.0
2002-11-12,2.89,2.95,2.88,2.95,33300,0.570953377793033,0.582807081138217,0.568977760568835,0.582807081138217,168554.918392803,0.0,1.0
2002-11-13,2.85,2.93,2.85,2.9,5200,0.563050908896243,0.578855846689822,0.563050908896243,0.57292899501723,26320.8881574348,0.0,1.0
2002-11-14,2.9,2.9,2.8,2.85,33000,0.57292899501723,0.57292899501723,0.553172822775257,0.563050908896243,167036.40561449,0.0,1.0
2002-11-15,3.02,3.05,2.95,2.95,12500,0.596636401707598,0.60256325338019,0.582807081138217,0.582807081138217,63271.3657630643,0.0,1.0
2002-11-18,3.22,3.22,3.2,3.2,66400,0.636148746191545,0.636148746191545,0.632197511743151,0.632197511743151,336097.494933398,0.0,1.0
2002-11-19,3.1,3.18,3.1,3.18,6100,0.612441339501177,0.628246277294756,0.612441339501177,0.628246277294756,30876.4264923754,0.0,1.0
2002-11-20,3.02,3.05,3.0,3.05,140800,0.596636401707598,0.60256325338019,0.592685167259204,0.60256325338019,712688.663955156,0.0,1.0
2002-11-21,3.15,3.15,3.0,3.0,182700,0.622319425622164,0.622319425622164,0.592685167259204,0.592685167259204,924774.281992947,0.0,1.0
2002-11-22,3.13,3.13,3.06,3.07,223000,0.618368191173769,0.618368191173769,0.604538870604388,0.606514487828585,1128761.16521307,0.0,1.0
2002-11-25,3.08,3.2,3.07,3.2,79900,0.608490105052782,0.632197511743151,0.606514487828585,0.632197511743151,404430.569957507,0.0,1.0
2002-11-26,3.1,3.15,3.08,3.08,121000,0.612441339501177,0.622319425622164,0.608490105052782,0.608490105052782,612466.820586462,0.0,1.0
2002-11-27,3.25,3.25,3.12,3.12,34700,0.642075597864137,0.642075597864137,0.616392573949572,0.616392573949572,175641.311358267,0.0,1.0
2002-11-29,3.27,3.36,3.22,3.22,174400,0.646026832312532,0.663807387330308,0.636148746191545,0.636148746191545,882762.095126273,0.0,1.0
2002-12-02,3.45,3.53,3.43,3.43,447500,0.681587942348084,0.697392880141663,0.677636707899689,0.677636707899689,2265114.8943177,0.0,1.0
2002-12-03,3.5,3.52,3.48,3.5,26000,0.691466028469071,0.695417262917466,0.687514794020676,0.691466028469071,131604.440787174,0.0,1.0
2002-12-04,3.37,3.4,3.3,3.4,440700,0.665783004554505,0.671709856227097,0.651953683985124,0.671709856227097,2230695.2713426,0.0,1.0
2002-12-05,3.28,3.36,3.28,3.36,3400,0.648002449536729,0.663807387330308,0.648002449536729,0.663807387330308,17209.8114875535,0.0,1.0
2002-12-06,3.25,3.25,3.16,3.2,236200,0.642075597864137,0.642075597864137,0.624295042846361,0.632197511743151,1195575.72745886,0.0,1.0
2002-12-09,3.15,3.23,3.15,3.2,10400,0.622319425622164,0.638124363415743,0.622319425622164,0.632197511743151,52641.7763148695,0.0,1.0
2002-12-10,3.06,3.12,3.06,3.12,4300,0.604538870604388,0.616392573949572,0.604538870604388,0.616392573949572,21765.3498224941,0.0,1.0
2002-12-11,3.09,3.09,3.03,3.03,159900,0.61046572227698,0.61046572227698,0.598612018931796,0.598612018931796,809367.310841118,0.0,1.0
2002-12-12,3.1,3.1,3.06,3.09,52000,0.612441339501177,0.612441339501177,0.604538870604388,0.61046572227698,263208.881574347,0.0,1.0
2002-12-13,2.99,3.09,2.99,3.09,58500,0.590709550035006,0.61046572227698,0.590709550035006,0.61046572227698,296109.991771141,0.0,1.0
2002-12-16,3.08,3.08,3.0,3.0,168200,0.608490105052782,0.608490105052782,0.592685167259204,0.592685167259204,851379.497707793,0.0,1.0
2002-12-17,2.91,3.07,2.88,3.07,56900,0.574904612241428,0.606514487828585,0.568977760568835,0.606514487828585,288011.256953468,0.0,1.0
2002-12-18,2.99,3.02,2.93,2.96,371700,0.590709550035006,0.596636401707598,0.578855846689822,0.584782698362414,1881437.33233048,0.0,1.0
2002-12-19,2.89,2.9,2.89,2.9,179900,0.570953377793033,0.57292899501723,0.570953377793033,0.57292899501723,910601.496062021,0.0,1.0
2002-12-20,3.07,3.1,3.05,3.08,111200,0.606514487828585,0.612441339501177,0.60256325338019,0.608490105052782,562862.06982822,0.0,1.0
2002-12-23,3.0,3.07,3.0,3.07,13600,0.592685167259204,0.606514487828585,0.592685167259204,0.606514487828585,68839.2459502139,0.0,1.0
2002-12-24,3.03,3.03,3.01,3.01,500,0.598612018931796,0.598612018931796,0.594660784483401,0.594660784483401,2530.85463052257,0.0,1.0
2002-12-26,3.08,3.1,3.0,3.0,8100,0.608490105052782,0.612441339501177,0.592685167259204,0.592685167259204,40999.8450144657,0.0,1.0
2002-12-27,3.0,3.09,3.0,3.08,4900,0.592685167259204,0.61046572227698,0.592685167259204,0.608490105052782,24802.3753791212,0.0,1.0
2002-12-30,2.92,3.0,2.92,3.0,7600,0.576880229465625,0.592685167259204,0.576880229465625,0.592685167259204,38468.9903839431,0.0,1.0
2002-12-31,2.92,2.95,2.91,2.92,14900,0.576880229465625,0.582807081138217,0.574904612241428,0.576880229465625,75419.4679895726,0.0,1.0
2003-01-02,2.95,3.0,2.93,2.93,36800,0.582807081138217,0.592685167259204,0.578855846689822,0.578855846689822,186270.900806461,0.0,1.0
2003-01-03,3.04,3.06,3.0,3.0,80100,0.600587636155993,0.604538870604388,0.592685167259204,0.592685167259204,405442.911809716,0.0,1.0
2003-01-06,3.09,3.09,3.04,3.04,53700,0.61046572227698,0.61046572227698,0.600587636155993,0.600587636155993,271813.787318124,0.0,1.0
2003-01-07,3.08,3.1,3.05,3.09,21900,0.608490105052782,0.612441339501177,0.60256325338019,0.61046572227698,110851.432816889,0.0,1.0
2003-01-08,3.08,3.1,3.08,3.1,31600,0.608490105052782,0.612441339501177,0.608490105052782,0.612441339501177,159950.012649027,0.0,1.0
2003-01-09,3.13,3.16,3.09,3.1,661900,0.618368191173769,0.624295042846361,0.61046572227698,0.612441339501177,3350345.35988578,0.0,1.0
2003-01-10,3.13,3.13,3.07,3.1,105700,0.618368191173769,0.618368191173769,0.606514487828585,0.612441339501177,535022.668892472,0.0,1.0
2003-01-13,3.19,3.19,3.16,3.19,53600,0.630221894518953,0.630221894518953,0.624295042846361,0.630221894518953,271307.61639202,0.0,1.0
2003-01-14,3.23,3.23,3.15,3.17,116100,0.638124363415743,0.638124363415743,0.622319425622164,0.626270660070558,587664.445207341,0.0,1.0
2003-01-15,3.12,3.18,3.12,3.18,37200,0.616392573949572,0.628246277294756,0.616392573949572,0.628246277294756,188295.584510879,0.0,1.0
2003-01-16,3.05,3.11,3.05,3.11,14500,0.60256325338019,0.614416956725374,0.60256325338019,0.614416956725374,73394.7842851546,0.0,1.0
2003-01-17,2.94,3.0,2.94,3.0,43900,0.58083146391402,0.592685167259204,0.58083146391402,0.592685167259204,222209.036559882,0.0,1.0
2003-01-21,2.9,2.95,2.9,2.95,69700,0.57292899501723,0.582807081138217,0.57292899501723,0.582807081138217,352801.135494847,0.0,1.0
2003-01-22,2.9,2.9,2.9,2.9,48400,0.57292899501723,0.57292899501723,0.57292899501723,0.57292899501723,244986.728234585,0.0,1.0
2003-01-23,2.97,2.97,2.92,2.92,4800,0.586758315586612,0.586758315586612,0.576880229465625,0.576880229465625,24296.2044530167,0.0,1.0
2003-01-24,2.8,2.9,2.8,2.9,21800,0.553172822775257,0.57292899501723,0.553172822775257,0.57292899501723,110345.261890784,0.0,1.0
2003-01-27,2.83,2.83,2.78,2.83,9900,0.559099674447849,0.559099674447849,0.549221588326862,0.559099674447849,50110.9216843469,0.0,1.0
2003-01-28,2.86,2.89,2.86,2.89,146400,0.565026526120441,0.570953377793033,0.565026526120441,0.570953377793033,741034.235817008,0.0,1.0
2003-01-29,2.87,2.88,2.87,2.88,5300,0.567002143344638,0.568977760568835,0.567002143344638,0.568977760568835,26827.0590835393,0.0,1.0
2003-01-30,2.85,2.85,2.85,2.85,5900,0.563050908896243,0.563050908896243,0.563050908896243,0.563050908896243,29864.0846401664,0.0,1.0
2003-01-31,2.82,2.85,2.8,2.85,5000,0.557124057223651,0.563050908896243,0.553172822775257,0.563050908896243,25308.5463052257,0.0,1.0
2003-02-03,2.81,2.83,2.8,2.81,10400,0.555148439999454,0.559099674447849,0.553172822775257,0.555148439999454,52641.7763148695,0.0,1.0
2003-02-04,2.77,2.79,2.77,2.79,20500,0.547245971102665,0.551197205551059,0.547245971102665,0.551197205551059,103765.039851425,0.0,1.0
2003-02-05,2.84,2.85,2.8,2.8,10700,0.561075291672046,0.563050908896243,0.553172822775257,0.553172822775257,54160.289093183,0.0,1.0
2003-02-06,2.7,2.74,2.7,2.74,53700,0.533416650533283,0.541319119430073,0.533416650533283,0.541319119430073,271813.787318124,0.0,1.0
2003-02-07,2.62,2.66,2.6,2.66,2000,0.517611712739705,0.525514181636494,0.51366047829131,0.525514181636494,10123.4185220903,0.0,1.0
2003-02-10,2.54,2.58,2.47,2.58,24300,0.501806774946126,0.509709243842915,0.487977454376744,0.509709243842915,122999.535043397,0.0,1.0
2003-02-11,2.5,2.54,2.5,2.51,23000,0.493904306049336,0.501806774946126,0.493904306049336,0.495879923273534,116419.313004038,0.0,1.0
2003-02-12,2.5,2.51,2.48,2.5,111600,0.493904306049336,0.495879923273534,0.489953071600942,0.493904306049336,564886.753532638,0.0,1.0
2003-02-13,2.52,2.52,2.51,2.51,5000,0.497855540497731,0.497855540497731,0.495879923273534,0.495879923273534,25308.5463052257,0.0,1.0
2003-02-14,2.6,2.6,2.5,2.51,67500,0.51366047829131,0.51366047829131,0.493904306049336,0.495879923273534,341665.375120547,0.0,1.0
2003-02-18,2.68,2.68,2.63,2.63,2200,0.529465416084889,0.529465416084889,0.519587329963902,0.519587329963902,11135.7603742993,0.0,1.0
2003-02-19,2.67,2.69,2.67,2.68,5400,0.527489798860691,0.531441033309086,0.527489798860691,0.529465416084889,27333.2300096438,0.0,1.0
2003-02-20,2.78,2.78,2.73,2.75,17000,0.549221588326862,0.549221588326862,0.539343502205875,0.54329473665427,86049.0574377674,0.0,1.0
2003-02-21,2.73,2.76,2.72,2.76,5300,0.539343502205875,0.545270353878467,0.537367884981678,0.545270353878467,26827.0590835393,0.0,1.0
2003-02-24,2.73,2.75,2.73,2.75,2600,0.539343502205875,0.54329473665427,0.539343502205875,0.54329473665427,13160.4440787174,0.0,1.0
2003-02-25,2.7,2.7,2.65,2.7,5200,0.533416650533283,0.533416650533283,0.523538564412297,0.533416650533283,26320.8881574348,0.0,1.0
2003-02-26,2.67,2.67,2.67,2.67,2800,0.527489798860691,0.527489798860691,0.527489798860691,0.527489798860691,14172.7859309264,0.0,1.0
2003-02-27,2.69,2.69,2.69,2.69,14900,0.531441033309086,0.531441033309086,0.531441033309086,0.531441033309086,75419.4679895726,0.0,1.0
2003-02-28,2.7,2.7,2.68,2.69,12300,0.533416650533283,0.533416650533283,0.529465416084889,0.531441033309086,62259.0239108553,0.0,1.0
2003-03-03,2.75,2.75,2.73,2.73,8800,0.54329473665427,0.54329473665427,0.539343502205875,0.539343502205875,44543.0414971972,0.0,1.0
2003-03-04,2.71,2.72,2.71,2.72,800,0.535392267757481,0.537367884981678,0.535392267757481,0.537367884981678,4049.36740883611,0.0,1.0
2003-03-05,2.6,2.62,2.6,2.62,4000,0.51366047829131,0.517611712739705,0.51366047829131,0.517611712739705,20246.8370441806,0.0,1.0
2003-03-06,2.6,2.6,2.6,2.6,0,0.51366047829131,0.51366047829131,0.51366047829131,0.51366047829131,0,0.0,1.0
2003-03-07,2.59,2.59,2.59,2.59,100,0.511684861067112,0.511684861067112,0.511684861067112,0.511684861067112,506.170926104515,0.0,1.0
2003-03-10,2.46,2.5,2.46,2.5,3400,0.486001837152547,0.493904306049336,0.486001837152547,0.493904306049336,17209.8114875535,0.0,1.0
2003-03-11,2.45,2.5,2.45,2.49,29600,0.48402621992835,0.493904306049336,0.48402621992835,0.491928688825139,149826.594126936,0.0,1.0
2003-03-12,2.51,2.52,2.46,2.46,1000,0.495879923273534,0.497855540497731,0.486001837152547,0.486001837152547,5061.70926104514,0.0,1.0
2003-03-13,2.67,2.67,2.58,2.58,32200,0.527489798860691,0.527489798860691,0.509709243842915,0.509709243842915,162987.038205654,0.0,1.0
2003-03-14,2.64,2.76,2.64,2.7,50300,0.521562947188099,0.545270353878467,0.521562947188099,0.533416650533283,254603.975830571,0.0,1.0
2003-03-17,2.71,2.71,2.58,2.59,18400,0.535392267757481,0.535392267757481,0.509709243842915,0.511684861067112,93135.4504032305,0.0,1.0
2003-03-18,2.74,2.75,2.7,2.7,14500,0.541319119430073,0.54329473665427,0.533416650533283,0.533416650533283,73394.7842851545,0.0,1.0
2003-03-19,2.78,2.78,2.7,2.7,423800,0.549221588326862,0.549221588326862,0.533416650533283,0.533416650533283,2145152.38483093,0.0,1.0
2003-03-20,2.84,2.9,2.83,2.85,86300,0.561075291672046,0.57292899501723,0.559099674447849,0.563050908896243,436825.509228196,0.0,1.0
2003-03-21,2.8,2.89,2.8,2.85,274000,0.553172822775257,0.570953377793033,0.553172822775257,0.563050908896243,1386908.33752637,0.0,1.0
2003-03-24,2.85,2.85,2.82,2.83,53900,0.563050908896243,0.563050908896243,0.557124057223651,0.559099674447849,272826.129170333,0.0,1.0
2003-03-25,2.89,2.9,2.78,2.83,93700,0.570953377793033,0.57292899501723,0.549221588326862,0.559099674447849,474282.15775993,0.0,1.0
2003-03-26,2.87,2.9,2.84,2.89,189600,0.567002143344638,0.57292899501723,0.561075291672046,0.570953377793033,959700.075894159,0.0,1.0
2003-03-27,2.93,2.93,2.9,2.9,89800,0.578855846689822,0.578855846689822,0.57292899501723,0.57292899501723,454541.491641854,0.0,1.0
2003-03-28,2.85,2.9,2.85,2.9,5800,0.563050908896243,0.57292899501723,0.563050908896243,0.57292899501723,29357.9137140618,0.0,1.0
2003-03-31,2.69,2.8,2.69,2.8,8400,0.531441033309086,0.553172822775257,0.531441033309086,0.553172822775257,42518.3577927792,0.0,1.0
2003-04-01,2.7,2.74,2.62,2.69,85300,0.533416650533283,0.541319119430073,0.517611712739705,0.531441033309086,431763.799967151,0.0,1.0
2003-04-02,2.78,2.78,2.74,2.75,22500,0.549221588326862,0.549221588326862,0.541319119430073,0.54329473665427,113888.458373516,0.0,1.0
2003-04-03,2.78,2.78,2.78,2.78,100,0.549221588326862,0.549221588326862,0.549221588326862,0.549221588326862,506.170926104514,0.0,1.0
2003-04-04,2.94,2.95,2.87,2.88,32600,0.58083146391402,0.582807081138217,0.567002143344638,0.568977760568835,165011.721910072,0.0,1.0
2003-04-07,3.08,3.15,3.01,3.01,28400,0.608490105052782,0.622319425622164,0.594660784483401,0.594660784483401,143752.543013682,0.0,1.0
2003-04-08,3.04,3.05,3.02,3.05,53700,0.600587636155993,0.60256325338019,0.596636401707598,0.60256325338019,271813.787318124,0.0,1.0
2003-04-09,2.89,3.0,2.89,3.0,6800,0.570953377793033,0.592685167259204,0.570953377793033,0.592685167259204,34419.622975107,0.0,1.0
2003-04-10,2.87,2.89,2.87,2.89,5000,0.567002143344638,0.570953377793033,0.567002143344638,0.570953377793033,25308.5463052257,0.0,1.0
2003-04-11,2.91,2.91,2.87,2.87,4300,0.574904612241428,0.574904612241428,0.567002143344638,0.567002143344638,21765.3498224941,0.0,1.0
2003-04-14,2.85,2.91,2.85,2.91,29000,0.563050908896243,0.574904612241428,0.563050908896243,0.574904612241428,146789.568570309,0.0,1.0
2003-04-15,2.84,2.85,2.84,2.85,8500,0.561075291672046,0.563050908896243,0.561075291672046,0.563050908896243,43024.5287188837,0.0,1.0
2003-04-16,2.98,3.01,2.92,2.92,39400,0.588733932810809,0.594660784483401,0.576880229465625,0.576880229465625,199431.344885179,0.0,1.0
2003-04-17,3.03,3.03,2.96,3.02,9400,0.598612018931796,0.598612018931796,0.584782698362414,0.596636401707598,47580.0670538243,0.0,1.0
2003-04-21,3.06,3.09,3.04,3.05,19000,0.604538870604388,0.61046572227698,0.600587636155993,0.60256325338019,96172.4759598576,0.0,1.0
2003-04-22,2.95,3.0,2.94,3.0,34000,0.582807081138217,0.592685167259204,0.58083146391402,0.592685167259204,172098.114875535,0.0,1.0
2003-04-23,2.95,2.95,2.95,2.95,52100,0.582807081138217,0.582807081138217,0.582807081138217,0.582807081138217,263715.052500452,0.0,1.0
2003-04-24,2.72,2.9,2.71,2.9,273500,0.537367884981678,0.57292899501723,0.535392267757481,0.57292899501723,1384377.48289585,0.0,1.0
2003-04-25,2.71,2.72,2.65,2.7,18000,0.535392267757481,0.537367884981678,0.523538564412297,0.533416650533283,91110.7666988125,0.0,1.0
2003-04-28,2.64,2.66,2.55,2.65,240800,0.521562947188099,0.525514181636494,0.503782392170323,0.523538564412297,1218859.59005967,0.0,1.0
2003-04-29,2.69,2.7,2.67,2.67,22800,0.531441033309086,0.533416650533283,0.527489798860691,0.527489798860691,115406.971151829,0.0,1.0
2003-04-30,2.58,2.69,2.57,2.69,24200,0.509709243842915,0.531441033309086,0.507733626618718,0.531441033309086,122493.364117292,0.0,1.0
2003-05-01,2.5,2.58,2.5,2.58,37700,0.493904306049336,0.509709243842915,0.493904306049336,0.509709243842915,190826.439141402,0.0,1.0
2003-05-02,2.65,2.69,2.56,2.56,15400,0.523538564412297,0.531441033309086,0.50575800939452,0.50575800939452,77950.3226200951,0.0,1.0
2003-05-05,2.74,2.74,2.7,2.7,35300,0.541319119430073,0.541319119430073,0.533416650533283,0.533416650533283,178678.336914893,0.0,1.0
2003-05-06,2.72,2.74,2.72,2.74,1300,0.537367884981678,0.541319119430073,0.537367884981678,0.541319119430073,6580.22203935868,0.0,1.0
2003-05-07,2.75,2.75,2.71,2.74,170600,0.54329473665427,0.54329473665427,0.535392267757481,0.541319119430073,863527.599934301,0.0,1.0
2003-05-08,2.75,2.75,2.74,2.74,1300,0.54329473665427,0.54329473665427,0.541319119430073,0.541319119430073,6580.22203935868,0.0,1.0
2003-05-09,2.76,2.76,2.73,2.76,146000,0.545270353878467,0.545270353878467,0.539343502205875,0.545270353878467,739009.552112591,0.0,1.0
2003-05-12,2.75,2.76,2.75,2.76,8300,0.54329473665427,0.545270353878467,0.54329473665427,0.545270353878467,42012.1868666747,0.0,1.0
2003-05-13,2.77,2.77,2.75,2.76,58800,0.547245971102665,0.547245971102665,0.54329473665427,0.545270353878467,297628.504549454,0.0,1.0
2003-05-14,2.82,2.83,2.78,2.78,22700,0.557124057223651,0.559099674447849,0.549221588326862,0.549221588326862,114900.800225725,0.0,1.0
2003-05-15,2.82,2.82,2.78,2.8,65800,0.557124057223651,0.557124057223651,0.549221588326862,0.553172822775257,333060.469376771,0.0,1.0
2003-05-16,2.79,2.81,2.79,2.81,39700,0.551197205551059,0.555148439999454,0.551197205551059,0.555148439999454,200949.857663492,0.0,1.0
2003-05-19,2.63,2.71,2.63,2.71,18500,0.519587329963902,0.535392267757481,0.519587329963902,0.535392267757481,93641.6213293351,0.0,1.0
2003-05-20,2.66,2.67,2.64,2.64,5300,0.525514181636494,0.527489798860691,0.521562947188099,0.521562947188099,26827.0590835393,0.0,1.0
2003-05-21,2.56,2.63,2.54,2.63,119200,0.50575800939452,0.519587329963902,0.501806774946126,0.519587329963902,603355.743916582,0.0,1.0
2003-05-22,2.65,2.65,2.6,2.6,45900,0.523538564412297,0.523538564412297,0.51366047829131,0.51366047829131,232332.455081972,0.0,1.0
2003-05-23,2.62,2.63,2.6,2.63,12600,0.517611712739705,0.519587329963902,0.51366047829131,0.519587329963902,63777.5366891687,0.0,1.0
2003-05-27,2.68,2.7,2.62,2.63,274400,0.529465416084889,0.533416650533283,0.517611712739705,0.519587329963902,1388933.02123079,0.0,1.0
2003-05-28,2.67,2.72,2.65,2.7,53600,0.527489798860691,0.537367884981678,0.523538564412297,0.533416650533283,271307.61639202,0.0,1.0
2003-05-29,2.61,2.63,2.61,2.63,52000,0.515636095515507,0.519587329963902,0.515636095515507,0.519587329963902,263208.881574347,0.0,1.0
2003-05-30,2.68,2.68,2.61,2.61,97100,0.529465416084889,0.529465416084889,0.515636095515507,0.515636095515507,491491.969247483,0.0,1.0
2003-06-02,2.7,2.77,2.7,2.71,3610600,0.533416650533283,0.547245971102665,0.533416650533283,0.535392267757481,18275807.4579296,0.0,1.0
2003-06-03,2.68,2.73,2.68,2.72,789100,0.529465416084889,0.539343502205875,0.529465416084889,0.537367884981678,3994194.77789072,0.0,1.0
2003-06-04,2.77,2.83,2.68,2.7,1289100,0.547245971102665,0.559099674447849,0.529465416084889,0.533416650533283,6525049.40841329,0.0,1.0
2003-06-05,2.94,2.95,2.85,2.85,1321000,0.58083146391402,0.582807081138217,0.563050908896243,0.563050908896243,6686517.93384063,0.0,1.0
2003-06-06,2.92,3.05,2.92,2.94,1604900,0.576880229465625,0.60256325338019,0.576880229465625,0.58083146391402,8123537.19305135,0.0,1.0
2003-06-09,2.93,3.0,2.93,2.97,993600,0.578855846689822,0.592685167259204,0.578855846689822,0.586758315586612,5029314.32177446,0.0,1.0
2003-06-10,3.11,3.12,3.05,3.06,1288300,0.614416956725374,0.616392573949572,0.60256325338019,0.604538870604388,6521000.04100446,0.0,1.0
2003-06-11,3.01,3.08,2.99,3.08,1230500,0.594660784483401,0.608490105052782,0.590709550035006,0.608490105052782,6228433.24571605,0.0,1.0
2003-06-12,3.03,3.05,3.02,3.04,95300,0.598612018931796,0.60256325338019,0.596636401707598,0.600587636155993,482380.892577602,0.0,1.0
2003-06-13,3.02,3.06,2.99,3.04,896900,0.596636401707598,0.604538870604388,0.590709550035006,0.600587636155993,4539847.03623139,0.0,1.0
2003-06-16,3.0,3.02,2.95,3.02,752500,0.592685167259204,0.596636401707598,0.582807081138217,0.596636401707598,3808936.21893647,0.0,1.0
2003-06-17,3.19,3.2,3.14,3.15,1174100,0.630221894518953,0.632197511743151,0.620343808397966,0.622319425622164,5942952.8433931,0.0,1.0
2003-06-18,3.14,3.15,3.1,3.14,469400,0.620343808397966,0.622319425622164,0.612441339501177,0.620343808397966,2375966.32713459,0.0,1.0
2003-06-19,3.22,3.28,3.2,3.22,671700,0.636148746191545,0.648002449536729,0.632197511743151,0.636148746191545,3399950.11064402,0.0,1.0
2003-06-20,3.12,3.21,3.12,3.21,233000,0.616392573949572,0.634173128967348,0.616392573949572,0.634173128967348,1179378.25782352,0.0,1.0
2003-06-23,2.99,3.05,2.98,3.04,38100,0.590709550035006,0.60256325338019,0.588733932810809,0.600587636155993,192851.12284582,0.0,1.0
2003-06-24,2.98,3.03,2.98,2.98,98400,0.588733932810809,0.598612018931796,0.588733932810809,0.588733932810809,498072.191286842,0.0,1.0
2003-06-25,3.0,3.02,3.0,3.0,195800,0.592685167259204,0.596636401707598,0.592685167259204,0.592685167259204,991082.673312638,0.0,1.0
2003-06-26,2.97,2.99,2.93,2.99,631000,0.586758315586612,0.590709550035006,0.578855846689822,0.590709550035006,3193938.54371948,0.0,1.0
2003-06-27,2.96,2.96,2.95,2.96,14600,0.584782698362414,0.584782698362414,0.582807081138217,0.584782698362414,73900.9552112591,0.0,1.0
2003-06-30,2.93,2.98,2.92,2.93,116400,0.578855846689822,0.588733932810809,0.576880229465625,0.578855846689822,589182.957985655,0.0,1.0
2003-07-01,3.17,3.2,3.02,3.02,475700,0.626270660070558,0.632197511743151,0.596636401707598,0.596636401707598,2407855.09547918,0.0,1.0
2003-07-02,3.45,3.45,3.28,3.28,473400,0.681587942348084,0.681587942348084,0.648002449536729,0.648002449536729,2396213.16417877,0.0,1.0
2003-07-03,3.35,3.45,3.31,3.45,202400,0.661831770106111,0.681587942348084,0.653929301209321,0.681587942348084,1024489.95443554,0.0,1.0
2003-07-07,3.83,3.84,3.68,3.68,1035200,0.756661396867583,0.758637014091781,0.727027138504623,0.727027138504623,5239881.42703393,0.0,1.0
2003-07-08,3.68,3.83,3.63,3.83,195300,0.727027138504623,0.756661396867583,0.717149052383636,0.756661396867583,988551.818682116,0.0,1.0
2003-07-09,3.6,3.67,3.55,3.67,422100,0.711222200711044,0.725051521280426,0.701344114590058,0.725051521280426,2136547.47908716,0.0,1.0
2003-07-10,3.45,3.5,3.39,3.5,342900,0.681587942348084,0.691466028469071,0.6697342390029,0.691466028469071,1735660.10561238,0.0,1.0
2003-07-11,3.5,3.54,3.44,3.44,805100,0.691466028469071,0.69936849736586,0.679612325123887,0.679612325123887,4075182.12606744,0.0,1.0
2003-07-14,3.8,3.85,3.61,3.61,893200,0.750734545194991,0.760612631315978,0.713197817935242,0.713197817935242,4521118.71196552,0.0,1.0
2003-07-15,3.68,3.83,3.66,3.82,889100,0.727027138504623,0.756661396867583,0.723075904056228,0.754685779643386,4500365.70399524,0.0,1.0
2003-07-16,3.82,3.86,3.77,3.85,254100,0.754685779643386,0.762588248540175,0.744807693522399,0.760612631315978,1286180.32323157,0.0,1.0
2003-07-17,3.5,3.63,3.47,3.63,293200,0.691466028469071,0.717149052383636,0.685539176796479,0.717149052383636,1484093.15533844,0.0,1.0
2003-07-18,3.6,3.62,3.53,3.57,391200,0.711222200711044,0.715173435159439,0.697392880141663,0.705295349038452,1980140.66292086,0.0,1.0
2003-07-21,3.49,3.56,3.4,3.56,32800,0.689490411244874,0.703319731814255,0.671709856227097,0.703319731814255,166024.063762281,0.0,1.0
2003-07-22,3.54,3.57,3.49,3.55,215300,0.69936849736586,0.705295349038452,0.689490411244874,0.701344114590058,1089786.00390302,0.0,1.0
2003-07-23,3.54,3.54,3.5,3.54,264800,0.69936849736586,0.69936849736586,0.691466028469071,0.69936849736586,1340340.61232475,0.0,1.0
2003-07-24,3.6,3.68,3.59,3.6,244100,0.711222200711044,0.727027138504623,0.709246583486847,0.711222200711044,1235563.23062112,0.0,1.0
2003-07-25,3.56,3.56,3.48,3.55,193900,0.703319731814255,0.703319731814255,0.687514794020676,0.701344114590058,981465.425716653,0.0,1.0
2003-07-28,3.53,3.53,3.42,3.5,139000,0.697392880141663,0.697392880141663,0.675661090675492,0.691466028469071,703577.587285275,0.0,1.0
2003-07-29,3.48,3.5,3.44,3.49,107500,0.687514794020676,0.691466028469071,0.679612325123887,0.689490411244874,544133.745562353,0.0,1.0
2003-07-30,3.46,3.48,3.4,3.44,123100,0.683563559572281,0.687514794020676,0.671709856227097,0.679612325123887,623096.410034657,0.0,1.0
2003-07-31,3.45,3.51,3.35,3.46,311200,0.681587942348084,0.693441645693268,0.661831770106111,0.683563559572281,1575203.92203725,0.0,1.0
2003-08-01,3.67,3.67,3.47,3.52,383600,0.725051521280426,0.725051521280426,0.685539176796479,0.695417262917466,1941671.67253692,0.0,1.0
2003-08-04,3.6,3.69,3.59,3.67,488200,0.711222200711044,0.72900275572882,0.709246583486847,0.725051521280426,2471126.46124224,0.0,1.0
2003-08-05,3.49,3.6,3.45,3.6,22100,0.689490411244874,0.711222200711044,0.681587942348084,0.711222200711044,111863.774669098,0.0,1.0
2003-08-06,3.55,3.57,3.46,3.49,118600,0.701344114590058,0.705295349038452,0.683563559572281,0.689490411244874,600318.718359954,0.0,1.0
2003-08-07,3.48,3.56,3.4,3.5,60800,0.687514794020676,0.703319731814255,0.671709856227097,0.691466028469071,307751.923071545,0.0,1.0
2003-08-08,3.59,3.63,3.58,3.58,383600,0.709246583486847,0.717149052383636,0.70727096626265,0.70727096626265,1941671.67253692,0.0,1.0
2003-08-11,3.66,3.7,3.6,3.6,25200,0.723075904056228,0.730978372953018,0.711222200711044,0.711222200711044,127555.073378338,0.0,1.0
2003-08-12,3.62,3.68,3.62,3.65,51700,0.715173435159439,0.727027138504623,0.715173435159439,0.721100286832031,261690.368796034,0.0,1.0
2003-08-13,3.8,3.9,3.63,3.63,1005500,0.750734545194991,0.770490717436965,0.717149052383636,0.717149052383636,5089548.66198089,0.0,1.0
2003-08-14,3.83,3.9,3.8,3.81,33100,0.756661396867583,0.770490717436965,0.750734545194991,0.752710162419189,167542.576540594,0.0,1.0
2003-08-15,3.82,3.9,3.78,3.86,769800,0.754685779643386,0.770490717436965,0.746783310746596,0.762588248540175,3896503.78915255,0.0,1.0
2003-08-18,3.85,3.89,3.8,3.86,167500,0.760612631315978,0.768515100212767,0.750734545194991,0.762588248540175,847836.301225061,0.0,1.0
2003-08-19,3.74,3.83,3.72,3.8,310000,0.738880841849807,0.756661396867583,0.734929607401412,0.750734545194991,1569129.87092399,0.0,1.0
2003-08-20,3.76,3.76,3.66,3.74,164000,0.742832076298202,0.742832076298202,0.723075904056228,0.738880841849807,830120.318811403,0.0,1.0
2003-08-21,3.91,3.97,3.85,3.85,1305500,0.772466334661162,0.784320038006346,0.760612631315978,0.760612631315978,6608061.44029443,0.0,1.0
2003-08-22,3.69,3.77,3.55,3.62,192900,0.926564478148555,0.946652596916003,0.89141027030552,0.908987374227038,768215.290772109,1.0,1.0
2003-08-25,3.72,3.75,3.68,3.75,25300,0.934097522686348,0.941630567224141,0.924053463302624,0.941630567224141,100756.074943154,0.0,1.0
2003-08-26,3.55,3.7,3.53,3.7,48900,0.89141027030552,0.929075492994486,0.886388240613658,0.929075492994486,194741.978842697,0.0,1.0
2003-08-27,3.6,3.6,3.55,3.57,525200,0.903965344535176,0.903965344535176,0.89141027030552,0.896432299997382,2091584.60712033,0.0,1.0
2003-08-28,3.66,3.67,3.62,3.62,198200,0.919031433610762,0.921542448456693,0.908987374227038,0.908987374227038,789322.294613956,0.0,1.0
2003-08-29,4.02,4.08,3.85,3.85,261200,1.00942796806428,1.02449405713987,0.966740715683452,0.966740715683452,1040216.86858307,0.0,1.0
2003-09-02,4.11,4.12,3.95,4.0,1449600,1.03202710167766,1.03453811652359,0.991850864142762,1.00440593837242,5772964.67342275,0.0,1.0
2003-09-03,3.95,4.15,3.94,4.12,917800,0.991850864142762,1.04207116106138,0.989339849296831,1.03453811652359,3655095.87283899,0.0,1.0
2003-09-04,3.94,3.99,3.86,3.95,1278200,0.989339849296831,1.00189492352649,0.969251730529383,0.991850864142762,5090372.13408455,0.0,1.0
2003-09-05,3.93,3.97,3.91,3.95,278200,0.9868288344509,0.996872893834624,0.981806804759038,0.991850864142762,1107918.57901919,0.0,1.0
2003-09-08,4.11,4.18,3.99,3.99,326900,1.03202710167766,1.04960420559918,1.00189492352649,1.00189492352649,1301864.06715087,0.0,1.0
2003-09-09,4.04,4.07,3.99,4.05,285600,1.01444999775614,1.02198304229393,1.00189492352649,1.01696101260207,1137388.73532667,0.0,1.0
2003-09-10,3.85,4.05,3.82,4.05,115100,0.966740715683452,1.01696101260207,0.959207671145658,1.01696101260207,458380.404188024,0.0,1.0
2003-09-11,3.88,3.95,3.82,3.88,949900,0.974273760221245,0.991850864142762,0.959207671145658,0.974273760221245,3782932.63195659,0.0,1.0
2003-09-12,3.92,3.94,3.86,3.9,445700,0.984317819604969,0.989339849296831,0.969251730529383,0.979295789913107,1774979.54949263,0.0,1.0
2003-09-15,3.86,3.96,3.86,3.9,95900,0.969251730529383,0.994361878988693,0.969251730529383,0.979295789913107,381917.295930769,0.0,1.0
2003-09-16,4.02,4.03,3.94,3.94,83400,1.00942796806428,1.01193898291021,0.989339849296831,0.989339849296831,332136.626492451,0.0,1.0
2003-09-17,3.99,4.04,3.99,4.0,50100,1.00189492352649,1.01444999775614,1.00189492352649,1.00440593837242,199520.923108774,0.0,1.0
2003-09-18,4.04,4.04,3.96,4.0,63200,1.01444999775614,1.01444999775614,0.994361878988693,1.00440593837242,251691.064680132,0.0,1.0
2003-09-19,4.0,4.04,3.98,4.02,67700,1.00440593837242,1.01444999775614,0.999383908680555,1.00942796806428,269612.105677925,0.0,1.0
2003-09-22,3.94,4.0,3.86,4.0,203400,0.989339849296831,1.00440593837242,0.969251730529383,1.00440593837242,810031.053100296,0.0,1.0
2003-09-23,3.91,3.95,3.85,3.88,362800,0.981806804759038,0.991850864142762,0.966740715683452,0.974273760221245,1444834.14977772,0.0,1.0
2003-09-24,3.88,3.95,3.87,3.93,125800,0.974273760221245,0.991850864142762,0.971762745375314,0.9868288344509,500992.657227223,0.0,1.0
2003-09-25,3.83,3.93,3.8,3.9,429800,0.96171868599159,0.9868288344509,0.954185641453796,0.979295789913107,1711658.53796709,0.0,1.0
2003-09-26,3.75,3.81,3.75,3.81,24900,0.941630567224141,0.956696656299727,0.941630567224141,0.956696656299727,99163.0935211277,0.0,1.0
2003-09-29,3.89,3.9,3.76,3.85,202300,0.976784775067176,0.979295789913107,0.944141582070072,0.966740715683452,805650.354189724,0.0,1.0
2003-09-30,3.86,3.89,3.85,3.88,12600,0.969251730529383,0.976784775067176,0.966740715683452,0.974273760221245,50178.9147938236,0.0,1.0
2003-10-01,3.88,3.93,3.83,3.84,424900,0.974273760221245,0.9868288344509,0.96171868599159,0.964229700837521,1692144.51554727,0.0,1.0
2003-10-02,3.93,3.95,3.89,3.89,208700,0.9868288344509,0.991850864142762,0.976784775067176,0.976784775067176,831138.056942142,0.0,1.0
2003-10-03,4.01,4.03,3.95,3.96,307200,1.00691695321835,1.01193898291021,0.991850864142762,0.994361878988693,1223409.73211608,0.0,1.0
2003-10-06,4.03,4.03,4.0,4.03,27600,1.01193898291021,1.01193898291021,1.00440593837242,1.01193898291021,109915.718119804,0.0,1.0
2003-10-07,3.98,3.99,3.9,3.98,51500,0.999383908680555,1.00189492352649,0.979295789913107,0.999383908680555,205096.358085866,0.0,1.0
2003-10-08,3.99,4.0,3.95,3.98,106000,1.00189492352649,1.00440593837242,0.991850864142762,0.999383908680555,422140.076836927,0.0,1.0
2003-10-09,4.01,4.04,3.97,4.02,229000,1.00691695321835,1.01444999775614,0.996872893834624,1.00942796806428,911981.864109968,0.0,1.0
2003-10-10,4.09,4.1,4.01,4.01,111100,1.0270050719858,1.02951608683173,1.00691695321835,1.00691695321835,442450.589967761,0.0,1.0
2003-10-13,4.07,4.12,4.06,4.09,535600,1.02198304229393,1.03453811652359,1.019472027448,1.0270050719858,2133002.12409302,0.0,1.0
2003-10-14,4.08,4.12,4.0,4.09,250200,1.02449405713987,1.03453811652359,1.00440593837242,1.0270050719858,996409.879477351,0.0,1.0
2003-10-15,4.24,4.28,4.22,4.25,267100,1.06467029467476,1.07471435405849,1.0596482649829,1.06718130952069,1063713.34455796,0.0,1.0
2003-10-16,4.34,4.35,4.28,4.28,235300,1.08978044313407,1.09229145798,1.07471435405849,1.07471435405849,937071.321506883,0.0,1.0
2003-10-17,4.33,4.38,4.31,4.38,494100,1.08726942828814,1.0998245025178,1.08224739859628,1.0998245025178,1967730.3015578,0.0,1.0
2003-10-20,4.42,4.51,4.42,4.45,194100,1.10986856190152,1.1324676955149,1.10986856190152,1.11740160643931,772994.235038189,0.0,1.0
2003-10-21,4.54,4.59,4.49,4.49,247900,1.14000074005269,1.15255581428235,1.12744566582304,1.12744566582304,987250.236300708,0.0,1.0
2003-10-22,4.42,4.51,4.42,4.51,66500,1.10986856190152,1.1324676955149,1.10986856190152,1.1324676955149,264833.161411847,0.0,1.0
2003-10-23,4.35,4.37,4.25,4.33,123900,1.09229145798,1.09731348767187,1.06718130952069,1.08726942828814,493425.995472601,0.0,1.0
2003-10-24,4.36,4.36,4.31,4.35,42400,1.09480247282593,1.09480247282593,1.08224739859628,1.09229145798,168856.030734772,0.0,1.0
2003-10-27,4.49,4.5,4.44,4.44,118700,1.12744566582304,1.12995668066897,1.11489059159338,1.11489059159338,472717.236986258,0.0,1.0
2003-10-28,4.82,4.82,4.56,4.56,740800,1.21030915573876,1.21030915573876,1.14502276974456,1.14502276974456,2950201.59359243,0.0,1.0
2003-10-29,4.97,5.0,4.84,4.85,981500,1.24797437842773,1.25550742296552,1.21533118543062,1.21784220027656,3908778.16429665,0.0,1.0
2003-10-30,4.84,5.0,4.82,4.97,653300,1.21533118543062,1.25550742296552,1.21030915573876,1.24797437842773,2601736.90752422,0.0,1.0
2003-10-31,4.68,4.75,4.65,4.75,345600,1.17515494789573,1.19273205181725,1.16762190335794,1.19273205181725,1376335.94863059,0.0,1.0
2003-11-03,5.02,5.04,4.78,4.82,668700,1.26052945265738,1.26555148234925,1.20026509635504,1.21030915573876,2663066.69227222,0.0,1.0
2003-11-04,5.04,5.08,5.0,5.08,486600,1.26555148234925,1.27559554173297,1.25550742296552,1.27559554173297,1937861.8998948,0.0,1.0
2003-11-05,5.06,5.15,5.04,5.07,661000,1.27057351204111,1.29317264565449,1.26555148234925,1.27308452688704,2632401.7998982,0.0,1.0
2003-11-06,4.95,5.05,4.91,5.05,592000,1.24295234873587,1.26806249719518,1.23290828935214,1.26806249719518,2357612.50459869,0.0,1.0
2003-11-07,5.2,5.24,5.09,5.1,845800,1.30572771988414,1.31577177926787,1.2781065565789,1.28061757142483,3368359.21687429,0.0,1.0
2003-11-10,5.27,5.51,5.19,5.27,434200,1.32330482380566,1.383569180108,1.30321670503821,1.32330482380566,1729181.33360938,0.0,1.0
2003-11-11,5.05,5.25,5.02,5.24,1369300,1.26806249719518,1.3182827941138,1.26052945265738,1.31577177926787,5453173.65295099,0.0,1.0
2003-11-12,5.08,5.08,4.99,5.07,658200,1.27559554173297,1.27559554173297,1.25299640811959,1.27308452688704,2621250.92994402,0.0,1.0
2003-11-13,5.07,5.09,5.02,5.08,145000,1.27308452688704,1.2781065565789,1.26052945265738,1.27559554173297,577455.765484478,0.0,1.0
2003-11-14,5.01,5.09,5.0,5.02,278100,1.25801843781145,1.2781065565789,1.25550742296552,1.26052945265738,1107520.33366368,0.0,1.0
2003-11-17,4.87,4.96,4.83,4.95,169700,1.22286422996842,1.2454633635818,1.21282017058469,1.24295234873587,675822.368294592,0.0,1.0
2003-11-18,4.94,5.03,4.87,4.88,197800,1.24044133388994,1.26304046750331,1.22286422996842,1.22537524481435,787729.313191927,0.0,1.0
2003-11-19,4.82,4.95,4.79,4.94,539200,1.21030915573876,1.24295234873587,1.20277611120097,1.24044133388994,2147338.95689125,0.0,1.0
2003-11-20,4.49,4.78,4.45,4.78,1170400,1.12744566582304,1.20026509635504,1.11740160643931,1.20026509635504,4661063.6408485,0.0,1.0
2003-11-21,4.48,4.54,4.4,4.49,565100,1.12493465097711,1.14000074005269,1.10484653220966,1.12744566582304,2250484.50396743,0.0,1.0
2003-11-24,4.59,4.6,4.5,4.52,439500,1.15255581428235,1.15506682912828,1.12995668066897,1.13497871036083,1750288.33745123,0.0,1.0
2003-11-25,4.55,4.61,4.55,4.56,404100,1.14251175489862,1.15757784397421,1.14251175489862,1.14502276974456,1609309.48160192,0.0,1.0
2003-11-26,4.56,4.63,4.55,4.61,237400,1.14502276974456,1.16259987366607,1.14251175489862,1.15757784397421,945434.473972515,0.0,1.0
2003-11-28,4.53,4.61,4.45,4.6,249600,1.13748972520676,1.15757784397421,1.11740160643931,1.15506682912828,994020.407344318,0.0,1.0
2003-12-01,4.73,4.8,4.69,4.71,533300,1.18771002212538,1.2052871260469,1.17766596274166,1.18268799243352,2123842.48091637,0.0,1.0
2003-12-02,4.7,4.8,4.67,4.77,356700,1.18017697758759,1.2052871260469,1.1726439330498,1.19775408150911,1420541.18309182,0.0,1.0
2003-12-03,4.58,4.74,4.58,4.7,343400,1.15004479943642,1.19022103697131,1.15004479943642,1.18017697758759,1367574.55080944,0.0,1.0
2003-12-04,4.63,4.7,4.61,4.61,119000,1.16259987366607,1.18017697758759,1.15757784397421,1.15757784397421,473911.97305278,0.0,1.0
2003-12-05,4.6,4.63,4.56,4.58,142000,1.15506682912828,1.16259987366607,1.14502276974456,1.15004479943642,565508.404819282,0.0,1.0
2003-12-08,4.54,4.6,4.5,4.6,33800,1.14000074005269,1.15506682912828,1.12995668066897,1.15506682912828,134606.93016121,0.0,1.0
2003-12-09,4.54,4.65,4.54,4.54,126500,1.14000074005269,1.16762190335794,1.14000074005269,1.14000074005269,503780.374715771,0.0,1.0
2003-12-10,4.38,4.59,4.35,4.5,267600,1.0998245025178,1.15255581428235,1.09229145798,1.12995668066897,1065704.57133549,0.0,1.0
2003-12-11,4.56,4.57,4.46,4.46,89900,1.14502276974456,1.14753378459049,1.11991262128525,1.11991262128525,358022.574600375,0.0,1.0
2003-12-12,4.55,4.57,4.5,4.54,208700,1.14251175489862,1.14753378459049,1.12995668066897,1.14000074005269,831138.056942146,0.0,1.0
2003-12-15,4.64,4.77,4.63,4.7,465600,1.165110888512,1.19775408150911,1.16259987366607,1.18017697758759,1854230.37523844,0.0,1.0
2003-12-16,4.7,4.7,4.64,4.64,492100,1.18017697758759,1.18017697758759,1.165110888512,1.165110888512,1959765.39444767,0.0,1.0
2003-12-17,4.56,4.63,4.52,4.63,263900,1.14502276974456,1.16259987366607,1.13497871036083,1.16259987366607,1050969.49318175,0.0,1.0
2003-12-18,4.83,4.83,4.53,4.53,256800,1.21282017058469,1.21282017058469,1.13748972520676,1.13748972520676,1022694.07294079,0.0,1.0
2003-12-19,4.61,4.68,4.55,4.68,76400,1.15757784397421,1.17515494789573,1.14251175489862,1.17515494789573,304259.451606994,0.0,1.0
2003-12-22,4.75,4.8,4.7,4.72,107600,1.19273205181725,1.2052871260469,1.18017697758759,1.18519900727945,428512.002525032,0.0,1.0
2003-12-23,4.84,4.85,4.73,4.8,123100,1.21533118543062,1.21784220027656,1.18771002212538,1.2052871260469,490240.032628549,0.0,1.0
2003-12-24,4.95,4.99,4.86,4.87,80200,1.24295234873587,1.25299640811959,1.22035321512249,1.22286422996842,319392.775116242,0.0,1.0
2003-12-26,4.94,4.97,4.9,4.95,117800,1.24044133388994,1.24797437842773,1.23039727450621,1.24295234873587,469133.028786699,0.0,1.0
2003-12-29,4.89,4.97,4.83,4.85,178600,1.22788625966028,1.24797437842773,1.21282017058469,1.21784220027656,711266.204934675,0.0,1.0
2003-12-30,5.0,5.03,4.95,4.95,84600,1.25550742296552,1.26304046750331,1.24295234873587,1.24295234873587,336915.570758531,0.0,1.0
2003-12-31,5.05,5.1,5.0,5.01,79700,1.26806249719518,1.28061757142483,1.25550742296552,1.25801843781145,317401.548338709,0.0,1.0
2004-01-02,5.17,5.3,5.14,5.14,117600,1.29819467534635,1.33083786834345,1.29066163080856,1.29066163080856,468336.538075687,0.0,1.0
2004-01-05,5.37,5.38,5.28,5.34,278100,1.34841497226497,1.3509259871109,1.32581583865159,1.34088192772718,1107520.33366368,0.0,1.0
2004-01-06,5.43,5.46,5.39,5.45,214800,1.36348106134056,1.37101410587835,1.35343700195683,1.36850309103242,855431.023628039,0.0,1.0
2004-01-07,5.55,5.64,5.53,5.53,910700,1.39361323949173,1.41621237310511,1.38859120979987,1.38859120979987,3626820.45259803,0.0,1.0
2004-01-08,5.48,5.66,5.43,5.56,397200,1.37603613557021,1.42123440279697,1.36348106134056,1.39612425433766,1581830.55207197,0.0,1.0
2004-01-09,5.61,5.73,5.48,5.62,2273500,1.40867932856732,1.43881150671849,1.37603613557021,1.41119034341325,9054108.15744108,0.0,1.0
2004-01-12,5.55,5.75,5.52,5.69,267400,1.39361323949173,1.44383353641035,1.38608019495394,1.42876744733476,1064908.08062448,0.0,1.0
2004-01-13,5.3,5.66,5.3,5.62,359400,1.33083786834345,1.42123440279697,1.33083786834345,1.41119034341325,1431293.8076905,0.0,1.0
2004-01-14,5.65,5.65,5.45,5.45,674500,1.41872338795104,1.41872338795104,1.36850309103242,1.36850309103242,2686164.92289159,0.0,1.0
2004-01-15,5.56,5.76,5.52,5.66,398500,1.39612425433766,1.44634455125628,1.38608019495394,1.42123440279697,1587007.74169355,0.0,1.0
2004-01-16,5.6,5.65,5.57,5.6,343800,1.40616831372138,1.41872338795104,1.39863526918359,1.40616831372138,1369167.53223148,0.0,1.0
2004-01-20,5.63,5.72,5.55,5.6,620300,1.41370135825918,1.43630049187256,1.39361323949173,1.40616831372138,2470315.94020704,0.0,1.0
2004-01-21,5.6,5.65,5.55,5.65,129200,1.40616831372138,1.41872338795104,1.39361323949173,1.41872338795104,514532.999314447,0.0,1.0
2004-01-22,5.45,5.58,5.41,5.58,271300,1.36850309103242,1.40114628402952,1.35845903164869,1.40114628402952,1080439.64948923,0.0,1.0
2004-01-23,5.47,5.55,5.4,5.48,342600,1.37352512072428,1.39361323949173,1.35594801680276,1.37603613557021,1364388.5879654,0.0,1.0
2004-01-26,5.54,5.56,5.4,5.5,366100,1.3911022246458,1.39612425433766,1.35594801680276,1.38105816526207,1457976.24650943,0.0,1.0
2004-01-27,5.5,5.6,5.49,5.58,169300,1.38105816526207,1.40616831372138,1.37854715041614,1.40114628402952,674229.386872569,0.0,1.0
2004-01-28,5.52,5.65,5.5,5.5,618400,1.38608019495394,1.41872338795104,1.38105816526207,1.38105816526207,2462749.27845242,0.0,1.0
2004-01-29,5.55,5.58,5.47,5.51,659400,1.39361323949173,1.40114628402952,1.37352512072428,1.383569180108,2626029.8742101,0.0,1.0
2004-01-30,5.87,5.95,5.71,5.71,863300,1.47396571456152,1.49405383332897,1.43378947702663,1.43378947702663,3438052.15408794,0.0,1.0
2004-02-02,5.78,6.04,5.73,6.0,409300,1.45136658094814,1.51665296694235,1.43881150671849,1.50660890755863,1630018.24008826,0.0,1.0
2004-02-03,5.81,5.89,5.76,5.86,318900,1.45889962548594,1.47898774425338,1.44634455125628,1.47145469971559,1270004.43871034,0.0,1.0
2004-02-04,5.83,5.88,5.76,5.81,273500,1.4639216551778,1.47647672940745,1.44634455125628,1.45889962548594,1089201.04731038,0.0,1.0
2004-02-05,5.94,5.98,5.82,5.83,246800,1.49154281848304,1.50158687786676,1.46141064033187,1.4639216551778,982869.537390133,0.0,1.0
2004-02-06,5.95,6.02,5.95,5.98,603000,1.49405383332897,1.51163093725049,1.49405383332897,1.50158687786676,2401419.49370442,0.0,1.0
2004-02-09,5.85,5.94,5.82,5.94,346000,1.46894368486966,1.49154281848304,1.46141064033187,1.49154281848304,1377928.93005262,0.0,1.0
2004-02-10,5.79,5.92,5.76,5.9,552700,1.45387759579407,1.48652078879118,1.44634455125628,1.48149875909932,2201102.07988463,0.0,1.0
2004-02-11,5.59,5.75,5.57,5.75,917200,1.40365729887545,1.44383353641035,1.39863526918359,1.44383353641035,3652706.40070596,0.0,1.0
2004-02-12,5.51,5.64,5.5,5.61,451800,1.383569180108,1.41621237310511,1.38105816526207,1.40867932856732,1799272.51617854,0.0,1.0
2004-02-13,5.31,5.49,5.3,5.41,510100,1.33334888318938,1.37854715041614,1.33083786834345,1.35845903164869,2031449.55843885,0.0,1.0
2004-02-17,5.5,5.58,5.4,5.42,1021100,1.38105816526207,1.40114628402952,1.35594801680276,1.36097004649463,4066483.32507726,0.0,1.0
2004-02-18,5.56,5.65,5.53,5.53,612200,1.39612425433766,1.41872338795104,1.38859120979987,1.38859120979987,2438058.06641102,0.0,1.0
2004-02-19,5.58,5.7,5.58,5.65,395100,1.40114628402952,1.43127846218069,1.40114628402952,1.41872338795104,1573467.39960633,0.0,1.0
2004-02-20,5.51,5.57,5.42,5.56,270800,1.383569180108,1.39863526918359,1.36097004649463,1.39612425433766,1078448.42271171,0.0,1.0
2004-02-23,5.39,5.55,5.33,5.51,424600,1.35343700195683,1.39361323949173,1.33837091288125,1.383569180108,1690949.77948076,0.0,1.0
2004-02-24,5.22,5.34,5.2,5.34,644800,1.310749749576,1.34088192772718,1.30572771988414,1.34088192772718,2567886.05230616,0.0,1.0
2004-02-25,5.55,5.56,5.45,5.52,1345500,1.39361323949173,1.39612425433766,1.36850309103242,1.38608019495394,5358391.25834045,0.0,1.0
2004-02-26,5.7,5.72,5.55,5.57,254100,1.43127846218069,1.43630049187256,1.39361323949173,1.39863526918359,1011941.44834211,0.0,1.0
2004-02-27,5.75,5.75,5.65,5.74,573700,1.44383353641035,1.44383353641035,1.41872338795104,1.44132252156442,2284733.604541,0.0,1.0
2004-03-01,5.85,5.9,5.76,5.77,664800,1.46894368486966,1.48149875909932,1.44634455125628,1.44885556610221,2647535.12340746,0.0,1.0
2004-03-02,5.85,5.93,5.8,5.9,264400,1.46894368486966,1.48903180363711,1.45638861064001,1.48149875909932,1052960.71995928,0.0,1.0
2004-03-03,5.71,5.75,5.6,5.75,251700,1.43378947702663,1.44383353641035,1.40616831372138,1.44383353641035,1002383.55980995,0.0,1.0
2004-03-04,5.8,5.81,5.66,5.69,122600,1.45638861064001,1.45889962548594,1.42123440279697,1.42876744733476,488248.805851012,0.0,1.0
2004-03-05,5.62,5.7,5.6,5.7,334800,1.41119034341325,1.43127846218069,1.40616831372138,1.43127846218069,1333325.45023588,0.0,1.0
2004-03-08,5.61,5.71,5.59,5.67,269200,1.40867932856732,1.43378947702663,1.40365729887545,1.4237454176429,1072076.49702359,0.0,1.0
2004-03-09,5.54,5.66,5.5,5.56,422000,1.3911022246458,1.42123440279697,1.38105816526207,1.39612425433766,1680595.40023758,0.0,1.0
2004-03-10,5.39,5.59,5.39,5.59,267900,1.35343700195683,1.40365729887545,1.35343700195683,1.40365729887545,1066899.30740201,0.0,1.0
2004-03-11,5.37,5.41,5.3,5.34,206100,1.34841497226497,1.35845903164869,1.33083786834345,1.34088192772718,820783.677698972,0.0,1.0
2004-03-12,5.36,5.45,5.3,5.38,156700,1.34590395741904,1.36850309103242,1.33083786834345,1.3509259871109,624050.472078743,0.0,1.0
2004-03-15,5.31,5.4,5.31,5.4,131100,1.33334888318938,1.35594801680276,1.33334888318938,1.35594801680276,522099.661069071,0.0,1.0
2004-03-16,5.3,5.35,5.25,5.34,118700,1.33083786834345,1.34339294257311,1.3182827941138,1.34088192772718,472717.23698626,0.0,1.0
2004-03-17,5.38,5.42,5.26,5.35,149100,1.3509259871109,1.36097004649463,1.32079380895973,1.34339294257311,593783.825060247,0.0,1.0
2004-03-18,5.64,5.64,5.51,5.55,468100,1.41621237310511,1.41621237310511,1.383569180108,1.39361323949173,1864186.5091261,0.0,1.0
2004-03-19,5.7,5.7,5.51,5.64,480500,1.43127846218069,1.43127846218069,1.383569180108,1.41621237310511,1913568.93320892,0.0,1.0
2004-03-22,5.12,5.24,5.05,5.23,894700,1.28563960111669,1.31577177926787,1.26806249719518,1.31326076442194,3563101.195717,0.0,1.0
2004-03-23,5.16,5.25,5.09,5.13,556300,1.29568366050042,1.3182827941138,1.2781065565789,1.28815061596263,2215438.91268286,0.0,1.0
2004-03-24,5.2,5.24,5.15,5.2,354600,1.30572771988414,1.31577177926787,1.29317264565449,1.30572771988414,1412178.03062618,0.0,1.0
2004-03-25,5.33,5.34,5.17,5.2,462500,1.33837091288125,1.34088192772718,1.29819467534635,1.30572771988414,1841884.76921773,0.0,1.0
2004-03-26,5.12,5.25,5.11,5.2,202400,1.28563960111669,1.3182827941138,1.28312858627076,1.30572771988414,806048.599545233,0.0,1.0
2004-03-29,5.45,5.5,5.27,5.3,356800,1.36850309103242,1.38105816526207,1.32330482380566,1.33083786834345,1420939.42844732,0.0,1.0
2004-03-30,5.39,5.45,5.35,5.45,132200,1.35343700195683,1.36850309103242,1.34339294257311,1.36850309103242,526480.359979642,0.0,1.0
2004-03-31,5.4,5.49,5.37,5.42,159300,1.35594801680276,1.37854715041614,1.34841497226497,1.36097004649463,634404.851321915,0.0,1.0
2004-04-01,5.44,5.49,5.4,5.4,573000,1.36599207618649,1.37854715041614,1.35594801680276,1.35594801680276,2281945.88705245,0.0,1.0
2004-04-02,5.4,5.48,5.34,5.44,410800,1.35594801680276,1.37603613557021,1.34088192772718,1.36599207618649,1635991.92042086,0.0,1.0
2004-04-05,5.46,5.51,5.46,5.47,320300,1.37101410587835,1.383569180108,1.37101410587835,1.37352512072428,1275579.87368744,0.0,1.0
2004-04-06,5.35,5.47,5.28,5.47,238600,1.34339294257311,1.37352512072428,1.32581583865159,1.37352512072428,950213.418238595,0.0,1.0
2004-04-07,5.24,5.35,5.21,5.35,410600,1.31577177926787,1.34339294257311,1.30823873473007,1.34339294257311,1635195.42970984,0.0,1.0
2004-04-08,5.25,5.27,5.22,5.27,250300,1.3182827941138,1.32330482380566,1.310749749576,1.32330482380566,996808.12483286,0.0,1.0
2004-04-12,5.36,5.4,5.27,5.27,276800,1.34590395741904,1.35594801680276,1.32330482380566,1.32330482380566,1102343.14404209,0.0,1.0
2004-04-13,5.25,5.35,5.23,5.35,274800,1.3182827941138,1.34339294257311,1.31326076442194,1.34339294257311,1094378.23693196,0.0,1.0
2004-04-14,5.17,5.2,5.1,5.15,280000,1.29819467534635,1.30572771988414,1.28061757142483,1.29317264565449,1115086.9954183,0.0,1.0
2004-04-15,4.95,5.14,4.91,5.14,537300,1.24295234873587,1.29066163080856,1.23290828935214,1.29066163080856,2139772.29513662,0.0,1.0
2004-04-16,5.0,5.0,4.84,4.92,486900,1.25550742296552,1.25550742296552,1.21533118543062,1.23541930419807,1939056.63596133,0.0,1.0
2004-04-19,4.98,5.0,4.76,4.8,190100,1.25048539327366,1.25550742296552,1.19524306666318,1.2052871260469,757064.420817926,0.0,1.0
2004-04-20,5.0,5.08,4.93,5.03,250400,1.25550742296552,1.27559554173297,1.237930319044,1.26304046750331,997206.370188369,0.0,1.0
2004-04-21,5.05,5.07,4.98,5.04,579600,1.26806249719518,1.27308452688704,1.25048539327366,1.26555148234925,2308230.08051588,0.0,1.0
2004-04-22,5.03,5.09,4.98,5.0,63600,1.26304046750331,1.2781065565789,1.25048539327366,1.25550742296552,253284.046102158,0.0,1.0
2004-04-23,5.14,5.18,4.97,4.97,153000,1.29066163080856,1.30070569019228,1.24797437842773,1.24797437842773,609315.393925,0.0,1.0
2004-04-26,4.93,5.05,4.89,5.05,158400,1.237930319044,1.26806249719518,1.22788625966028,1.26806249719518,630820.643122356,0.0,1.0
2004-04-27,4.64,4.95,4.61,4.95,616700,1.165110888512,1.24295234873587,1.15757784397421,1.24295234873587,2455979.10740882,0.0,1.0
2004-04-28,4.31,4.62,4.27,4.54,984500,1.08224739859628,1.16008885882014,1.07220333921256,1.14000074005269,3920725.52496185,0.0,1.0
2004-04-29,4.2,4.3,4.2,4.2,977200,1.05462623529104,1.07973638375035,1.05462623529104,1.05462623529104,3891653.61400987,0.0,1.0
2004-04-30,4.05,4.3,4.05,4.19,717300,1.01696101260207,1.07973638375035,1.01696101260207,1.05211522044511,2856613.9350484,0.0,1.0
2004-05-03,4.23,4.25,4.09,4.09,646300,1.06215927982883,1.06718130952069,1.0270050719858,1.0270050719858,2573859.73263875,0.0,1.0
2004-05-04,4.21,4.22,4.13,4.16,407400,1.05713725013697,1.0596482649829,1.03704913136952,1.04458217590731,1622451.57833363,0.0,1.0
2004-05-05,3.99,4.1,3.95,4.1,339000,1.00189492352649,1.02951608683173,0.991850864142762,1.02951608683173,1350051.75516715,0.0,1.0
2004-05-06,3.68,3.94,3.63,3.87,601100,0.924053463302624,0.989339849296831,0.911498389072969,0.971762745375314,2393852.83194979,0.0,1.0
2004-05-07,3.61,3.8,3.59,3.69,1024800,0.906476359381107,0.954185641453796,0.901454329689244,0.926564478148555,4081218.40323099,0.0,1.0
2004-05-10,3.44,3.5,3.28,3.49,757100,0.863789107000279,0.878855196075865,0.823612869465382,0.876344181229934,3015115.58653999,0.0,1.0
2004-05-11,3.64,3.66,3.5,3.5,492800,0.9140094039189,0.919031433610762,0.878855196075865,0.878855196075865,1962553.11193621,0.0,1.0
2004-05-12,3.67,3.69,3.45,3.65,509700,0.921542448456693,0.926564478148555,0.86630012184621,0.916520418764831,2029856.57701682,0.0,1.0
2004-05-13,3.48,3.54,3.41,3.5,112400,0.873833166384003,0.888899255459589,0.856256062462486,0.878855196075865,447627.779589347,0.0,1.0
2004-05-14,3.3,3.38,3.27,3.38,778100,0.828634899157244,0.848723017924693,0.821101854619451,0.848723017924693,3098747.11119636,0.0,1.0
2004-05-17,3.22,3.24,3.05,3.2,1038400,0.808546780389796,0.813568810081658,0.765859528008968,0.803524750697934,4135379.77157988,0.0,1.0
2004-05-18,3.3,3.32,3.2,3.23,500800,0.828634899157244,0.833656928849106,0.803524750697934,0.811057795235727,1994412.74037674,0.0,1.0
2004-05-19,3.49,3.58,3.4,3.4,293600,0.876344181229934,0.898943314843313,0.853745047616555,0.853745047616555,1169248.36376719,0.0,1.0
2004-05-20,3.33,3.35,3.28,3.34,322100,0.836167943695037,0.841189973386899,0.823612869465382,0.838678958540968,1282748.29008656,0.0,1.0
2004-05-21,3.47,3.54,3.44,3.44,429500,0.871322151538072,0.888899255459589,0.863789107000279,0.863789107000279,1710463.80190058,0.0,1.0
2004-05-24,3.58,3.62,3.56,3.56,333300,0.898943314843313,0.908987374227038,0.893921285151451,0.893921285151451,1327351.76990329,0.0,1.0
2004-05-25,3.69,3.76,3.56,3.57,282700,0.926564478148555,0.944141582070072,0.893921285151451,0.896432299997382,1125839.62001698,0.0,1.0
2004-05-26,3.69,3.74,3.65,3.7,87500,0.926564478148555,0.93911955237821,0.916520418764831,0.929075492994486,348464.68606822,0.0,1.0
2004-05-27,3.73,3.75,3.65,3.69,287900,0.936608537532279,0.941630567224141,0.916520418764831,0.926564478148555,1146548.37850332,0.0,1.0
2004-05-28,3.75,3.77,3.7,3.77,350800,0.941630567224141,0.946652596916003,0.929075492994486,0.946652596916003,1397044.70711693,0.0,1.0
2004-06-01,3.67,3.72,3.63,3.68,195700,0.921542448456693,0.934097522686348,0.911498389072969,0.924053463302624,779366.160726292,0.0,1.0
2004-06-02,3.55,3.59,3.5,3.56,202600,0.89141027030552,0.901454329689244,0.878855196075865,0.893921285151451,806845.090256244,0.0,1.0
2004-06-03,3.4,3.44,3.37,3.44,190600,0.853745047616555,0.863789107000279,0.846212003078762,0.863789107000279,759055.647595459,0.0,1.0
2004-06-04,3.42,3.5,3.41,3.42,487800,0.858767077308417,0.878855196075865,0.856256062462486,0.858767077308417,1942640.84416089,0.0,1.0
2004-06-07,3.7,3.72,3.49,3.49,408700,0.929075492994486,0.934097522686348,0.876344181229934,0.876344181229934,1627628.76795522,0.0,1.0
2004-06-08,3.69,3.75,3.65,3.71,136300,0.926564478148555,0.941630567224141,0.916520418764831,0.931586507840417,542808.41955541,0.0,1.0
2004-06-09,3.51,3.7,3.5,3.68,350200,0.881366210921796,0.929075492994486,0.878855196075865,0.924053463302624,1394655.23498389,0.0,1.0
2004-06-10,3.52,3.59,3.49,3.57,97100,0.883877225767727,0.901454329689244,0.876344181229934,0.896432299997382,386696.240196847,0.0,1.0
2004-06-14,3.43,3.46,3.35,3.46,82100,0.861278092154348,0.868811136692141,0.841189973386899,0.868811136692141,326959.436870867,0.0,1.0
2004-06-15,3.54,3.58,3.44,3.45,185300,0.888899255459589,0.898943314843313,0.863789107000279,0.86630012184621,737948.643753613,0.0,1.0
2004-06-16,3.35,3.5,3.35,3.35,308200,0.841189973386899,0.878855196075865,0.841189973386899,0.841189973386899,1227392.18567115,0.0,1.0
2004-06-17,3.6,3.64,3.48,3.53,234600,0.903965344535176,0.9140094039189,0.873833166384003,0.886388240613658,934283.604018335,0.0,1.0
2004-06-18,3.64,3.67,3.6,3.6,98400,0.9140094039189,0.921542448456693,0.903965344535176,0.903965344535176,391873.429818432,0.0,1.0
2004-06-21,3.6,3.68,3.59,3.68,150000,0.903965344535176,0.924053463302624,0.901454329689244,0.924053463302624,597368.033259805,0.0,1.0
2004-06-22,3.74,3.78,3.59,3.59,183500,0.93911955237821,0.949163611761934,0.901454329689244,0.901454329689244,730780.227354495,0.0,1.0
2004-06-23,3.84,3.85,3.77,3.77,131100,0.964229700837521,0.966740715683452,0.946652596916003,0.946652596916003,522099.66106907,0.0,1.0
2004-06-24,3.85,3.9,3.77,3.84,420400,0.966740715683452,0.979295789913107,0.946652596916003,0.964229700837521,1674223.47454948,0.0,1.0
2004-06-25,3.9,3.93,3.85,3.85,180500,0.979295789913107,0.9868288344509,0.966740715683452,0.966740715683452,718832.866689299,0.0,1.0
2004-06-28,3.85,3.93,3.85,3.88,116400,0.966740715683452,0.9868288344509,0.966740715683452,0.974273760221245,463557.593809609,0.0,1.0
2004-06-29,3.84,3.88,3.8,3.88,124700,0.964229700837521,0.974273760221245,0.954185641453796,0.974273760221245,496611.958316651,0.0,1.0
2004-06-30,3.98,4.01,3.84,3.9,243400,0.999383908680555,1.00691695321835,0.964229700837521,0.979295789913107,969329.195302911,0.0,1.0
2004-07-01,3.86,4.1,3.77,4.04,2384200,0.969251730529383,1.02951608683173,0.946652596916003,1.01444999775614,9494965.76598685,0.0,1.0
2004-07-02,3.8,3.86,3.68,3.86,657100,0.954185641453796,0.969251730529383,0.924053463302624,0.969251730529383,2616870.23103345,0.0,1.0
2004-07-06,3.72,3.82,3.65,3.76,993600,0.934097522686348,0.959207671145658,0.916520418764831,0.944141582070072,3956965.85231295,0.0,1.0
2004-07-07,3.76,3.81,3.67,3.67,240000,0.944141582070072,0.956696656299727,0.921542448456693,0.921542448456693,955788.853215688,0.0,1.0
2004-07-08,3.77,3.9,3.76,3.76,305400,0.946652596916003,0.979295789913107,0.944141582070072,0.944141582070072,1216241.31571696,0.0,1.0
2004-07-09,3.87,3.94,3.78,3.94,628700,0.971762745375314,0.989339849296831,0.949163611761934,0.989339849296831,2503768.5500696,0.0,1.0
2004-07-12,3.74,3.85,3.7,3.85,571600,0.93911955237821,0.966740715683452,0.929075492994486,0.966740715683452,2276370.45207536,0.0,1.0
2004-07-13,3.6,3.67,3.58,3.67,183900,0.903965344535176,0.921542448456693,0.898943314843313,0.921542448456693,732373.208776521,0.0,1.0
2004-07-14,3.58,3.65,3.57,3.58,133100,0.898943314843313,0.916520418764831,0.896432299997382,0.898943314843313,530064.568179201,0.0,1.0
2004-07-15,3.41,3.55,3.38,3.55,489500,0.856256062462486,0.89141027030552,0.848723017924693,0.89141027030552,1949411.0152045,0.0,1.0
2004-07-16,3.34,3.44,3.33,3.43,92800,0.838678958540968,0.863789107000279,0.836167943695037,0.861278092154348,369571.689910066,0.0,1.0
2004-07-19,3.28,3.35,3.26,3.34,203100,0.823612869465382,0.841189973386899,0.81859083977352,0.838678958540968,808836.317033776,0.0,1.0
2004-07-20,3.28,3.28,3.22,3.28,341200,0.823612869465382,0.823612869465382,0.808546780389796,0.823612869465382,1358813.1529883,0.0,1.0
2004-07-21,3.31,3.47,3.28,3.42,211400,0.831145914003175,0.871322151538072,0.823612869465382,0.858767077308417,841890.681540819,0.0,1.0
2004-07-22,3.54,3.54,3.41,3.5,483000,0.888899255459589,0.888899255459589,0.856256062462486,0.878855196075865,1923525.06709657,0.0,1.0
2004-07-23,3.37,3.5,3.35,3.45,39500,0.846212003078762,0.878855196075865,0.841189973386899,0.86630012184621,157306.915425082,0.0,1.0
2004-07-26,3.3,3.4,3.3,3.4,176700,0.828634899157244,0.853745047616555,0.828634899157244,0.853745047616555,703699.543180051,0.0,1.0
2004-07-27,3.4,3.41,3.33,3.4,373000,0.853745047616555,0.856256062462486,0.836167943695037,0.853745047616555,1485455.17603938,0.0,1.0
2004-07-28,3.36,3.4,3.27,3.4,789300,0.84370098823283,0.853745047616555,0.821101854619451,0.853745047616555,3143350.5910131,0.0,1.0
2004-07-29,3.34,3.39,3.3,3.3,455200,0.838678958540968,0.851234032770624,0.828634899157244,0.828634899157244,1812812.85826576,0.0,1.0
2004-07-30,3.32,3.34,3.24,3.28,504500,0.833656928849106,0.838678958540968,0.813568810081658,0.823612869465382,2009147.81853048,0.0,1.0
2004-08-02,3.27,3.29,3.24,3.27,29100,0.821101854619451,0.826123884311313,0.813568810081658,0.821101854619451,115889.398452402,0.0,1.0
2004-08-03,3.21,3.32,3.21,3.32,107800,0.806035765543865,0.833656928849106,0.806035765543865,0.833656928849106,429308.493236047,0.0,1.0
2004-08-04,3.3,3.33,3.18,3.18,98600,0.828634899157244,0.836167943695037,0.798502721006072,0.798502721006072,392669.920529445,0.0,1.0
2004-08-05,3.4,3.53,3.29,3.29,411900,0.853745047616555,0.886388240613658,0.826123884311313,0.826123884311313,1640372.61933142,0.0,1.0
2004-08-06,3.34,3.37,3.3,3.32,186100,0.838678958540968,0.846212003078762,0.828634899157244,0.833656928849106,741134.606597665,0.0,1.0
2004-08-09,3.43,3.43,3.33,3.42,103100,0.861278092154348,0.861278092154348,0.836167943695037,0.858767077308417,410590.961527239,0.0,1.0
2004-08-10,3.35,3.43,3.35,3.41,19700,0.841189973386899,0.861278092154348,0.841189973386899,0.856256062462486,78454.3350347878,0.0,1.0
2004-08-11,3.32,3.4,3.3,3.3,157500,0.833656928849106,0.853745047616555,0.828634899157244,0.828634899157244,627236.434922796,0.0,1.0
2004-08-12,3.35,3.37,3.32,3.37,101200,0.841189973386899,0.846212003078762,0.833656928849106,0.846212003078762,403024.299772615,0.0,1.0
2004-08-13,3.35,3.38,3.32,3.38,53900,0.841189973386899,0.848723017924693,0.833656928849106,0.848723017924693,214654.246618023,0.0,1.0
2004-08-16,3.37,3.37,3.31,3.35,180600,0.846212003078762,0.846212003078762,0.831145914003175,0.841189973386899,719231.112044805,0.0,1.0
2004-08-17,3.32,3.39,3.32,3.35,39600,0.833656928849106,0.851234032770624,0.833656928849106,0.841189973386899,157705.160780589,0.0,1.0
2004-08-18,3.55,3.56,3.34,3.4,1898400,0.89141027030552,0.893921285151451,0.838678958540968,0.853745047616555,7560289.8289361,0.0,1.0
2004-08-19,3.73,3.75,3.6,3.62,289200,0.936608537532279,0.941630567224141,0.903965344535176,0.908987374227038,1151725.5681249,0.0,1.0
2004-08-20,3.68,3.77,3.68,3.73,108100,0.924053463302624,0.946652596916003,0.924053463302624,0.936608537532279,430503.229302566,0.0,1.0
2004-08-23,3.67,3.78,3.67,3.72,84000,0.921542448456693,0.949163611761934,0.921542448456693,0.934097522686348,334526.098625491,0.0,1.0
2004-08-24,3.74,3.75,3.67,3.67,88800,0.93911955237821,0.941630567224141,0.921542448456693,0.921542448456693,353641.875689805,0.0,1.0
2004-08-25,3.75,3.75,3.62,3.63,160300,1.26119474748999,1.26119474748999,1.21747332957701,1.22083651557031,476631.385593977,1.0,1.05739989595185
2004-08-26,3.74,3.77,3.73,3.77,153000,1.25783156149669,1.26792111947661,1.25446837550338,1.26792111947661,454925.776643033,0.0,1.0
2004-08-27,3.76,3.77,3.7,3.76,84200,1.2645579334833,1.26792111947661,1.24437881752346,1.2645579334833,250357.845708127,0.0,1.0
2004-08-30,3.73,3.76,3.69,3.76,82300,1.25446837550338,1.2645579334833,1.24101563153015,1.2645579334833,244708.440638704,0.0,1.0
2004-08-31,3.62,3.7,3.6,3.7,109600,1.21747332957701,1.24437881752346,1.21074695759039,1.24437881752346,325881.471373048,0.0,1.0
2004-09-01,3.66,3.7,3.62,3.65,91800,1.23092607355023,1.24437881752346,1.21747332957701,1.22756288755693,272955.465985821,0.0,1.0
2004-09-02,3.58,3.69,3.5,3.69,118800,1.20402058560378,1.24101563153015,1.17711509765733,1.24101563153015,353236.485393415,0.0,1.0
2004-09-03,3.38,3.54,3.36,3.54,86600,1.13675686573765,1.19056784163055,1.13003049375103,1.19056784163055,257493.936322135,0.0,1.0
2004-09-07,3.37,3.44,3.34,3.34,32300,1.13339367974434,1.15693598169749,1.12330412176442,1.12330412176442,96039.8861801961,0.0,1.0
2004-09-08,3.39,3.41,3.35,3.36,36200,1.14012005173095,1.14684642371757,1.12666730775773,1.13003049375103,107636.03342796,0.0,1.0
2004-09-09,3.54,3.55,3.4,3.41,81000,1.19056784163055,1.19393102762386,1.14348323772426,1.14684642371757,240843.058222783,0.0,1.0
2004-09-10,3.48,3.55,3.41,3.55,142000,1.17038872567071,1.19393102762386,1.14684642371757,1.19393102762386,422218.694662163,0.0,1.0
2004-09-13,3.53,3.58,3.46,3.58,119100,1.18720465563725,1.20402058560378,1.1636623536841,1.20402058560378,354128.496720165,0.0,1.0
2004-09-14,3.58,3.6,3.45,3.51,252500,1.20402058560378,1.21074695759039,1.16029916769079,1.18047828365063,750776.200015464,0.0,1.0
2004-09-15,3.44,3.57,3.42,3.57,100200,1.15693598169749,1.20065739961047,1.15020960971087,1.20065739961047,297931.783134849,0.0,1.0
2004-09-16,3.46,3.53,3.44,3.44,31400,1.1636623536841,1.18720465563725,1.15693598169749,1.15693598169749,93363.8521999429,0.0,1.0
2004-09-17,3.38,3.45,3.38,3.45,121600,1.13675686573765,1.16029916769079,1.13675686573765,1.16029916769079,361561.92444309,0.0,1.0
2004-09-20,3.43,3.46,3.3,3.35,654400,1.15357279570418,1.1636623536841,1.10985137779119,1.12666730775773,1945774.04075295,0.0,1.0
2004-09-21,3.37,3.48,3.36,3.41,216800,1.13339367974434,1.17038872567071,1.13003049375103,1.14684642371757,644626.85213209,0.0,1.0
2004-09-22,3.35,3.38,3.33,3.37,72700,1.12666730775773,1.13675686573765,1.11994093577111,1.13339367974434,216164.07818267,0.0,1.0
2004-09-23,3.41,3.42,3.33,3.4,66700,1.14684642371757,1.15020960971087,1.11994093577111,1.14348323772426,198323.851647649,0.0,1.0
2004-09-24,3.34,3.39,3.33,3.39,73700,1.12330412176442,1.14012005173095,1.11994093577111,1.14012005173095,219137.449271841,0.0,1.0
2004-09-27,3.18,3.33,3.13,3.33,216900,1.06949314587151,1.11994093577111,1.05267721590498,1.11994093577111,644924.189241009,0.0,1.0
2004-09-28,3.23,3.23,3.16,3.21,57500,1.08630907583805,1.08630907583805,1.0627667738849,1.07958270385143,170968.837627284,0.0,1.0
2004-09-29,3.32,3.37,3.2,3.23,45200,1.11657774977781,1.13339367974434,1.07621951785813,1.08630907583805,134396.373230491,0.0,1.0
2004-09-30,3.36,3.36,3.25,3.25,100300,1.13003049375103,1.13003049375103,1.09303544782466,1.09303544782466,298229.120243768,0.0,1.0
2004-10-01,3.48,3.48,3.38,3.39,137400,1.17038872567071,1.17038872567071,1.13675686573765,1.14012005173095,408541.187651981,0.0,1.0
2004-10-04,3.62,3.62,3.48,3.48,398500,1.21747332957701,1.21747332957701,1.17038872567071,1.17038872567071,1184888.3790343,0.0,1.0
2004-10-05,3.53,3.63,3.53,3.55,41600,1.18720465563725,1.22083651557031,1.18720465563725,1.19393102762386,123692.237309478,0.0,1.0
2004-10-06,3.52,3.55,3.47,3.52,34400,1.18384146964394,1.19393102762386,1.16702553967741,1.18384146964394,102283.965467453,0.0,1.0
2004-10-07,3.52,3.55,3.52,3.54,110400,1.18384146964394,1.19393102762386,1.18384146964394,1.19056784163055,328260.168244385,0.0,1.0
2004-10-08,3.45,3.53,3.42,3.52,114000,1.16029916769079,1.18720465563725,1.15020960971087,1.18384146964394,338964.304165399,0.0,1.0
2004-10-11,3.41,3.44,3.38,3.4,35200,1.14684642371757,1.15693598169749,1.13675686573765,1.14348323772426,104662.662338789,0.0,1.0
2004-10-12,3.38,3.45,3.31,3.45,24100,1.13675686573765,1.16029916769079,1.1132145637845,1.16029916769079,71658.2432490006,0.0,1.0
2004-10-13,3.33,3.45,3.33,3.43,10500,1.11994093577111,1.16029916769079,1.11994093577111,1.15357279570418,31220.3964362867,0.0,1.0
2004-10-14,3.35,3.39,3.33,3.34,84900,1.12666730775773,1.14012005173095,1.11994093577111,1.12330412176442,252439.205470546,0.0,1.0
2004-10-15,3.31,3.34,3.3,3.3,18000,1.1132145637845,1.12330412176442,1.10985137779119,1.10985137779119,53520.6796050628,0.0,1.0
2004-10-18,3.28,3.3,3.25,3.29,9100,1.10312500580458,1.10985137779119,1.09303544782466,1.10648819179789,27057.6769114484,0.0,1.0
2004-10-19,3.4,3.49,3.4,3.4,61500,1.14348323772426,1.17375191166402,1.14348323772426,1.14348323772426,182862.321983965,0.0,1.0
2004-10-20,3.35,3.42,3.33,3.42,53800,1.12666730775773,1.15020960971087,1.11994093577111,1.15020960971087,159967.364597354,0.0,1.0
2004-10-21,3.42,3.49,3.35,3.37,56800,1.15020960971087,1.17375191166402,1.12666730775773,1.13339367974434,168887.477864865,0.0,1.0
2004-10-22,3.45,3.48,3.41,3.42,26100,1.16029916769079,1.17038872567071,1.14684642371757,1.15020960971087,77604.9854273413,0.0,1.0
2004-10-25,3.45,3.46,3.39,3.45,240500,1.16029916769079,1.1636623536841,1.14012005173095,1.16029916769079,715095.746945425,0.0,1.0
2004-10-26,3.36,3.4,3.36,3.4,28800,1.13003049375103,1.14348323772426,1.13003049375103,1.14348323772426,85633.0873681008,0.0,1.0
2004-10-27,3.39,3.4,3.3,3.33,91200,1.14012005173095,1.14348323772426,1.10985137779119,1.11994093577111,271171.443332319,0.0,1.0
2004-10-28,3.41,3.45,3.35,3.44,111900,1.14684642371757,1.16029916769079,1.12666730775773,1.15693598169749,332720.22487814,0.0,1.0
2004-10-29,3.37,3.44,3.35,3.44,59100,1.13339367974434,1.15693598169749,1.12666730775773,1.15693598169749,175726.231369956,0.0,1.0
2004-11-01,3.36,3.4,3.32,3.35,38300,1.13003049375103,1.14348323772426,1.11657774977781,1.12666730775773,113880.112715217,0.0,1.0
2004-11-02,3.5,3.51,3.46,3.46,173600,1.17711509765733,1.18047828365063,1.1636623536841,1.1636623536841,516177.221079938,0.0,1.0
2004-11-03,3.61,3.62,3.55,3.55,112700,1.2141101435837,1.21747332957701,1.19393102762386,1.19393102762386,335098.921749477,0.0,1.0
2004-11-04,3.72,3.73,3.61,3.61,189700,1.25110518951007,1.25446837550338,1.2141101435837,1.2141101435837,564048.49561558,0.0,1.0
2004-11-05,3.77,3.79,3.75,3.79,43400,1.26792111947661,1.27464749146322,1.26119474748999,1.27464749146322,129044.305269984,0.0,1.0
2004-11-08,3.73,3.8,3.65,3.79,57300,1.25446837550338,1.27801067745653,1.22756288755693,1.27464749146322,170374.16340945,0.0,1.0
2004-11-09,3.76,3.76,3.7,3.74,104800,1.2645579334833,1.2645579334833,1.24437881752346,1.25783156149669,311609.290145032,0.0,1.0
2004-11-10,3.68,3.81,3.67,3.71,133800,1.23765244553685,1.28137386344983,1.23428925954354,1.24774200351677,397837.051730966,0.0,1.0
2004-11-11,3.71,3.71,3.66,3.66,64400,1.24774200351677,1.24774200351677,1.23092607355023,1.23092607355023,191485.098142557,0.0,1.0
2004-11-12,3.74,3.76,3.68,3.7,36400,1.25783156149669,1.2645579334833,1.23765244553685,1.24437881752346,108230.707645793,0.0,1.0
2004-11-15,3.77,3.8,3.74,3.74,25700,1.26792111947661,1.27801067745653,1.25783156149669,1.25783156149669,76415.6369916728,0.0,1.0
2004-11-16,3.77,3.77,3.71,3.75,38500,1.26792111947661,1.26792111947661,1.24774200351677,1.26119474748999,114474.786933051,0.0,1.0
2004-11-17,3.89,3.9,3.85,3.86,124700,1.30827935139629,1.31164253738959,1.29482660742306,1.29818979341637,370779.374819517,0.0,1.0
2004-11-18,3.97,3.98,3.95,3.95,469400,1.33518483934274,1.33854802533604,1.32845846735613,1.32845846735613,1395700.38925647,0.0,1.0
2004-11-19,3.9,3.99,3.85,3.99,160300,1.31164253738959,1.34191121132935,1.29482660742306,1.34191121132935,476631.385593977,0.0,1.0
2004-11-22,3.76,3.89,3.73,3.89,179200,1.2645579334833,1.30827935139629,1.25446837550338,1.30827935139629,532828.099179292,0.0,1.0
2004-11-23,3.66,3.75,3.6,3.66,59700,1.23092607355023,1.26119474748999,1.21074695759039,1.23092607355023,177510.254023459,0.0,1.0
2004-11-24,3.75,3.75,3.63,3.64,50000,1.26119474748999,1.26119474748999,1.22083651557031,1.22419970156362,148668.554458508,0.0,1.0
2004-11-26,3.6,3.75,3.59,3.75,254400,1.21074695759039,1.26119474748999,1.20738377159709,1.26119474748999,756425.60508489,0.0,1.0
2004-11-29,3.61,3.69,3.6,3.6,45200,1.2141101435837,1.24101563153015,1.21074695759039,1.21074695759039,134396.373230491,0.0,1.0
2004-11-30,3.65,3.65,3.6,3.61,204500,1.22756288755693,1.22756288755693,1.21074695759039,1.2141101435837,608054.387735295,0.0,1.0
2004-12-01,3.59,3.65,3.57,3.65,121500,1.20738377159709,1.22756288755693,1.20065739961047,1.22756288755693,361264.587334173,0.0,1.0
2004-12-02,3.62,3.73,3.59,3.59,54600,1.21747332957701,1.25446837550338,1.20738377159709,1.20738377159709,162346.06146869,0.0,1.0
2004-12-03,3.62,3.75,3.59,3.7,174600,1.21747332957701,1.26119474748999,1.20738377159709,1.24437881752346,519150.592169108,0.0,1.0
2004-12-06,3.6,3.69,3.51,3.65,639800,1.21074695759039,1.24101563153015,1.18047828365063,1.22756288755693,1902362.82285107,0.0,1.0
2004-12-07,3.58,3.68,3.52,3.6,201000,1.20402058560378,1.23765244553685,1.18384146964394,1.21074695759039,597647.588923201,0.0,1.0
2004-12-08,3.53,3.63,3.5,3.6,99700,1.18720465563725,1.22083651557031,1.17711509765733,1.21074695759039,296445.097590264,0.0,1.0
2004-12-09,3.52,3.55,3.51,3.51,62700,1.18384146964394,1.19393102762386,1.18047828365063,1.18047828365063,186430.367290969,0.0,1.0
2004-12-10,3.51,3.53,3.5,3.5,25700,1.18047828365063,1.18720465563725,1.17711509765733,1.17711509765733,76415.6369916732,0.0,1.0
2004-12-13,3.52,3.57,3.5,3.55,94200,1.18384146964394,1.20065739961047,1.17711509765733,1.19393102762386,280091.556599829,0.0,1.0
2004-12-14,3.57,3.58,3.52,3.58,159800,1.20065739961047,1.20402058560378,1.18384146964394,1.20402058560378,475144.700049392,0.0,1.0
2004-12-15,3.77,3.8,3.65,3.67,596200,1.26792111947661,1.27801067745653,1.22756288755693,1.23428925954354,1772723.84336324,0.0,1.0
2004-12-16,3.72,3.84,3.71,3.82,94300,1.25110518951007,1.29146342142975,1.24774200351677,1.28473704944314,280388.893708746,0.0,1.0
2004-12-17,3.68,3.71,3.63,3.71,86400,1.23765244553685,1.24774200351677,1.22083651557031,1.24774200351677,256899.262104301,0.0,1.0
2004-12-20,3.66,3.76,3.66,3.68,15200,1.23092607355023,1.2645579334833,1.23092607355023,1.23765244553685,45195.2405553865,0.0,1.0
2004-12-21,3.76,3.83,3.65,3.65,74300,1.2645579334833,1.28810023543645,1.22756288755693,1.22756288755693,220921.471925343,0.0,1.0
2004-12-22,3.76,3.79,3.74,3.76,138400,1.2645579334833,1.27464749146322,1.25783156149669,1.2645579334833,411514.558741149,0.0,1.0
2004-12-23,3.69,3.72,3.66,3.66,29300,1.24101563153015,1.25110518951007,1.23092607355023,1.23092607355023,87119.7729126858,0.0,1.0
2004-12-27,3.6,3.7,3.6,3.65,62500,1.21074695759039,1.24437881752346,1.21074695759039,1.22756288755693,185835.693073135,0.0,1.0
2004-12-28,3.65,3.73,3.61,3.61,31400,1.22756288755693,1.25446837550338,1.2141101435837,1.2141101435837,93363.8521999426,0.0,1.0
2004-12-29,3.68,3.75,3.65,3.69,59500,1.23765244553685,1.26119474748999,1.22756288755693,1.24101563153015,176915.579805624,0.0,1.0
2004-12-30,3.7,3.7,3.63,3.69,196800,1.24437881752346,1.24437881752346,1.22083651557031,1.24101563153015,585159.430348687,0.0,1.0
2004-12-31,3.76,3.76,3.7,3.75,59700,1.2645579334833,1.2645579334833,1.24437881752346,1.26119474748999,177510.254023458,0.0,1.0
2005-01-03,3.74,3.84,3.74,3.8,147200,1.25783156149669,1.29146342142975,1.25783156149669,1.27801067745653,437680.224325846,0.0,1.0
2005-01-04,3.58,3.77,3.58,3.77,63100,1.20402058560378,1.26792111947661,1.20402058560378,1.26792111947661,187619.715726637,0.0,1.0
2005-01-05,3.53,3.65,3.53,3.54,135200,1.18720465563725,1.22756288755693,1.18720465563725,1.19056784163055,401999.771255804,0.0,1.0
2005-01-06,3.53,3.57,3.52,3.53,306100,1.18720465563725,1.20065739961047,1.18384146964394,1.18720465563725,910148.890394982,0.0,1.0
2005-01-07,3.54,3.57,3.51,3.55,103800,1.19056784163055,1.20065739961047,1.18047828365063,1.19393102762386,308635.919055863,0.0,1.0
2005-01-10,3.6,3.62,3.57,3.6,121500,1.21074695759039,1.21747332957701,1.20065739961047,1.21074695759039,361264.587334175,0.0,1.0
2005-01-11,3.55,3.62,3.55,3.62,79700,1.19393102762386,1.21747332957701,1.19393102762386,1.21747332957701,236977.675806861,0.0,1.0
2005-01-12,3.52,3.55,3.5,3.51,48100,1.18384146964394,1.19393102762386,1.17711509765733,1.18047828365063,143019.149389084,0.0,1.0
2005-01-13,3.52,3.55,3.5,3.52,66800,1.18384146964394,1.19393102762386,1.17711509765733,1.18384146964394,198621.188756566,0.0,1.0
2005-01-14,3.5,3.5,3.45,3.48,36500,1.17711509765733,1.17711509765733,1.16029916769079,1.17038872567071,108528.04475471,0.0,1.0
2005-01-18,3.5,3.52,3.47,3.5,52900,1.17711509765733,1.18384146964394,1.16702553967741,1.17711509765733,157291.330617101,0.0,1.0
2005-01-19,3.37,3.5,3.37,3.5,598300,1.13339367974434,1.17711509765733,1.13339367974434,1.17711509765733,1778967.9226505,0.0,1.0
2005-01-20,3.44,3.45,3.39,3.45,194100,1.15693598169749,1.16029916769079,1.14012005173095,1.16029916769079,577131.328407926,0.0,1.0
2005-01-21,3.3,3.41,3.27,3.4,236500,1.10985137779119,1.14684642371757,1.09976181981127,1.14348323772426,703202.262588744,0.0,1.0
2005-01-24,3.26,3.26,3.25,3.25,227900,1.09639863381797,1.09639863381797,1.09303544782466,1.09303544782466,677631.271221877,0.0,1.0
2005-01-25,3.2,3.26,3.12,3.26,192200,1.07621951785813,1.09639863381797,1.04931402991167,1.09639863381797,571481.923338503,0.0,1.0
2005-01-26,3.23,3.24,3.2,3.23,270100,1.08630907583805,1.08967226183135,1.07621951785813,1.08630907583805,803107.531184857,0.0,1.0
2005-01-27,3.3,3.33,3.25,3.25,155800,1.10985137779119,1.11994093577111,1.09303544782466,1.09303544782466,463251.215692712,0.0,1.0
2005-01-28,3.32,3.37,3.32,3.37,38300,1.11657774977781,1.13339367974434,1.11657774977781,1.13339367974434,113880.112715217,0.0,1.0
2005-01-31,3.4,3.42,3.34,3.35,403500,1.14348323772426,1.15020960971087,1.12330412176442,1.12666730775773,1199755.23448016,0.0,1.0
2005-02-01,3.4,3.4,3.35,3.37,483200,1.14348323772426,1.14348323772426,1.12666730775773,1.13339367974434,1436732.91028702,0.0,1.0
2005-02-02,3.49,3.53,3.48,3.49,83300,1.17375191166402,1.18720465563725,1.17038872567071,1.17375191166402,247681.811727874,0.0,1.0
2005-02-03,3.62,3.75,3.48,3.53,136800,1.21747332957701,1.26119474748999,1.17038872567071,1.18720465563725,406757.164998476,0.0,1.0
2005-02-04,3.7,3.74,3.58,3.65,115500,1.24437881752346,1.25783156149669,1.20402058560378,1.22756288755693,343424.360799153,0.0,1.0
2005-02-07,3.72,3.75,3.63,3.63,100900,1.25110518951007,1.26119474748999,1.22083651557031,1.22083651557031,300013.142897269,0.0,1.0
2005-02-08,3.57,3.73,3.56,3.66,326800,1.20065739961047,1.25446837550338,1.19729421361717,1.23092607355023,971697.67194081,0.0,1.0
2005-02-09,3.58,3.63,3.52,3.52,182500,1.20402058560378,1.22083651557031,1.18384146964394,1.18384146964394,542640.223773554,0.0,1.0
2005-02-10,3.56,3.65,3.52,3.58,22400,1.19729421361717,1.22756288755693,1.18384146964394,1.20402058560378,66603.5123974113,0.0,1.0
2005-02-11,3.65,3.71,3.57,3.57,263400,1.22756288755693,1.24774200351677,1.20065739961047,1.20065739961047,783185.944887417,0.0,1.0
2005-02-14,3.96,3.96,3.84,3.85,771100,1.33182165334943,1.33182165334943,1.29146342142975,1.29482660742306,2292766.44685911,0.0,1.0
2005-02-15,4.03,4.04,3.96,3.97,345800,1.35536395530258,1.35872714129588,1.33182165334943,1.33518483934274,1028191.72263504,0.0,1.0
2005-02-16,3.88,4.01,3.86,4.0,216700,1.30491616540298,1.34863758331596,1.29818979341637,1.34527439732266,644329.515023172,0.0,1.0
2005-02-17,3.87,3.93,3.86,3.9,625100,1.30155297940967,1.32173209536951,1.29818979341637,1.31164253738959,1858654.26784027,0.0,1.0
2005-02-18,3.88,3.94,3.87,3.87,235900,1.30491616540298,1.32509528136282,1.30155297940967,1.30155297940967,701418.239935239,0.0,1.0
2005-02-22,3.85,3.92,3.85,3.9,93100,1.29482660742306,1.3183689093762,1.29482660742306,1.31164253738959,276820.848401741,0.0,1.0
2005-02-23,3.86,3.89,3.86,3.86,48100,1.29818979341637,1.30827935139629,1.29818979341637,1.29818979341637,143019.149389084,0.0,1.0
2005-02-24,3.89,3.92,3.82,3.84,17000,1.30827935139629,1.3183689093762,1.28473704944314,1.29146342142975,50547.3085158925,0.0,1.0
2005-02-25,4.02,4.02,3.94,3.95,61800,1.35200076930927,1.35200076930927,1.32509528136282,1.32845846735613,183754.333310716,0.0,1.0
2005-02-28,3.9,4.0,3.88,4.0,209700,1.31164253738959,1.34527439732266,1.30491616540298,1.34527439732266,623515.917398983,0.0,1.0
2005-03-01,4.06,4.25,4.0,4.03,413300,1.3654535132825,1.42935404715532,1.34527439732266,1.35536395530258,1228894.27115402,0.0,1.0
2005-03-02,4.06,4.11,4.02,4.02,422100,1.3654535132825,1.38226944324903,1.35200076930927,1.35200076930927,1255059.93673872,0.0,1.0
2005-03-03,4.02,4.05,3.97,4.04,232700,1.35200076930927,1.36209032728919,1.33518483934274,1.35872714129588,691903.452449896,0.0,1.0
2005-03-04,3.99,4.02,3.96,4.0,129000,1.34191121132935,1.35200076930927,1.33182165334943,1.34527439732266,383564.870502951,0.0,1.0
2005-03-07,4.01,4.03,3.95,3.97,219300,1.34863758331596,1.35536395530258,1.32845846735613,1.33518483934274,652060.279855018,0.0,1.0
2005-03-08,4.02,4.03,4.0,4.02,166800,1.35200076930927,1.35536395530258,1.34527439732266,1.35200076930927,495958.297673583,0.0,1.0
2005-03-09,4.07,4.1,4.02,4.02,201500,1.3688166992758,1.37890625725572,1.35200076930927,1.35200076930927,599134.274467789,0.0,1.0
2005-03-10,4.02,4.1,3.99,4.09,199400,1.35200076930927,1.37890625725572,1.34191121132935,1.37554307126242,592890.19518053,0.0,1.0
2005-03-11,4.0,4.05,3.98,4.05,150600,1.34527439732266,1.36209032728919,1.33854802533604,1.36209032728919,447789.686029025,0.0,1.0
2005-03-14,3.97,4.0,3.93,3.98,280400,1.33518483934274,1.34527439732266,1.32173209536951,1.33854802533604,833733.253403311,0.0,1.0
2005-03-15,3.79,3.81,3.74,3.8,157100,1.27464749146322,1.28137386344983,1.25783156149669,1.27801067745653,467116.598108631,0.0,1.0
2005-03-16,3.77,3.83,3.71,3.78,177500,1.26792111947661,1.28810023543645,1.24774200351677,1.27128430546991,527773.368327701,0.0,1.0
2005-03-17,3.68,3.72,3.64,3.72,224600,1.23765244553685,1.25110518951007,1.22419970156362,1.25110518951007,667819.146627615,0.0,1.0
2005-03-18,3.64,3.68,3.61,3.61,196300,1.22419970156362,1.23765244553685,1.2141101435837,1.2141101435837,583672.744804102,0.0,1.0
2005-03-21,3.63,3.67,3.61,3.63,81500,1.22083651557031,1.23428925954354,1.2141101435837,1.22083651557031,242329.743767368,0.0,1.0
2005-03-22,3.54,3.62,3.52,3.6,125800,1.19056784163055,1.21747332957701,1.18384146964394,1.21074695759039,374050.083017607,0.0,1.0
2005-03-23,3.62,3.62,3.54,3.54,283200,1.21747332957701,1.21747332957701,1.19056784163055,1.19056784163055,842058.692452986,0.0,1.0
2005-03-24,3.58,3.64,3.53,3.55,659000,1.20402058560378,1.22419970156362,1.18720465563725,1.19393102762386,1959451.54776313,0.0,1.0
2005-03-28,3.66,3.69,3.58,3.58,32200,1.23092607355023,1.24101563153015,1.20402058560378,1.20402058560378,95742.5490712793,0.0,1.0
2005-03-29,3.54,3.63,3.54,3.63,95400,1.19056784163055,1.22083651557031,1.19056784163055,1.22083651557031,283659.601906834,0.0,1.0
2005-03-30,3.57,3.61,3.54,3.54,64800,1.20065739961047,1.2141101435837,1.19056784163055,1.19056784163055,192674.446578227,0.0,1.0
2005-03-31,3.58,3.66,3.55,3.61,741600,1.20402058560378,1.23092607355023,1.19393102762386,1.2141101435837,2205051.99972859,0.0,1.0
2005-04-01,3.7,3.7,3.66,3.66,62800,1.24437881752346,1.24437881752346,1.23092607355023,1.23092607355023,186727.704399886,0.0,1.0
2005-04-04,3.69,3.69,3.67,3.68,1662200,1.24101563153015,1.24101563153015,1.23428925954354,1.23765244553685,4942337.42441865,0.0,1.0
2005-04-05,3.69,3.72,3.68,3.71,242100,1.24101563153015,1.25110518951007,1.23765244553685,1.24774200351677,719853.140688097,0.0,1.0
2005-04-06,3.73,3.74,3.69,3.69,1436500,1.25446837550338,1.25783156149669,1.24101563153015,1.24101563153015,4271247.56959293,0.0,1.0
2005-04-07,3.76,3.77,3.73,3.73,1439600,1.2645579334833,1.26792111947661,1.25446837550338,1.25446837550338,4280465.01996936,0.0,1.0
2005-04-08,3.73,3.77,3.71,3.77,1653100,1.25446837550338,1.26792111947661,1.24774200351677,1.26792111947661,4915279.74750718,0.0,1.0
2005-04-11,3.75,3.77,3.72,3.76,1377700,1.26119474748999,1.26792111947661,1.25110518951007,1.2645579334833,4096413.34954973,0.0,1.0
2005-04-12,3.8,3.8,3.72,3.77,1418900,1.27801067745653,1.27801067745653,1.25110518951007,1.26792111947661,4218916.23842352,0.0,1.0
2005-04-13,3.75,3.81,3.75,3.81,1313600,1.26119474748999,1.28137386344983,1.26119474748999,1.28137386344983,3905820.26273393,0.0,1.0
2005-04-14,3.69,3.76,3.69,3.76,1256600,1.24101563153015,1.2645579334833,1.24101563153015,1.2645579334833,3736338.11065123,0.0,1.0
2005-04-15,3.62,3.69,3.6,3.65,31200,1.21747332957701,1.24101563153015,1.21074695759039,1.22756288755693,92769.1779821086,0.0,1.0
2005-04-18,3.5,3.6,3.47,3.6,213300,1.17711509765733,1.21074695759039,1.16702553967741,1.21074695759039,634220.053319992,0.0,1.0
2005-04-19,3.53,3.54,3.5,3.53,129500,1.18720465563725,1.19056784163055,1.17711509765733,1.18720465563725,385051.556047534,0.0,1.0
2005-04-20,3.51,3.55,3.46,3.55,33900,1.18047828365063,1.19393102762386,1.1636623536841,1.19393102762386,100797.279922869,0.0,1.0
2005-04-21,3.56,3.62,3.53,3.54,173400,1.19729421361717,1.21747332957701,1.18720465563725,1.19056784163055,515582.546862104,0.0,1.0
2005-04-22,3.52,3.54,3.45,3.54,443600,1.18384146964394,1.19056784163055,1.16029916769079,1.19056784163055,1318987.41515588,0.0,1.0
2005-04-25,3.39,3.51,3.36,3.51,268500,1.14012005173095,1.18047828365063,1.13003049375103,1.18047828365063,798350.137442189,0.0,1.0
2005-04-26,3.32,3.39,3.28,3.39,146300,1.11657774977781,1.14012005173095,1.10312500580458,1.14012005173095,435004.190345593,0.0,1.0
2005-04-27,3.3,3.32,3.27,3.32,388600,1.10985137779119,1.11657774977781,1.09976181981127,1.11657774977781,1155452.00525153,0.0,1.0
2005-04-28,3.32,3.39,3.3,3.3,38900,1.11657774977781,1.14012005173095,1.10985137779119,1.10985137779119,115664.135368719,0.0,1.0
2005-04-29,3.29,3.35,3.25,3.32,119400,1.10648819179789,1.12666730775773,1.09303544782466,1.11657774977781,355020.508046916,0.0,1.0
2005-05-02,3.23,3.31,3.17,3.29,646200,1.08630907583805,1.1132145637845,1.06612995987821,1.10648819179789,1921392.39782175,0.0,1.0
2005-05-03,3.09,3.14,3.02,3.14,668700,1.03922447193175,1.05604040189829,1.01568216997861,1.05604040189829,1988293.24732809,0.0,1.0
2005-05-04,3.22,3.23,3.12,3.12,515700,1.08294588984474,1.08630907583805,1.04931402991167,1.04931402991167,1533367.47068505,0.0,1.0
2005-05-05,3.32,3.32,3.24,3.24,966600,1.11657774977781,1.11657774977781,1.08967226183135,1.08967226183135,2874060.49479186,0.0,1.0
2005-05-06,3.27,3.32,3.26,3.32,733600,1.09976181981127,1.11657774977781,1.09639863381797,1.11657774977781,2181265.03101523,0.0,1.0
2005-05-09,3.2,3.27,3.19,3.22,173100,1.07621951785813,1.09976181981127,1.07285633186482,1.08294588984474,514690.535535353,0.0,1.0
2005-05-10,3.24,3.32,3.24,3.28,304800,1.08967226183135,1.11657774977781,1.08967226183135,1.10312500580458,906283.507979067,0.0,1.0
2005-05-11,3.24,3.27,3.23,3.27,127900,1.08967226183135,1.09976181981127,1.08630907583805,1.09976181981127,380294.162304864,0.0,1.0
2005-05-12,3.34,3.36,3.24,3.3,594500,1.12330412176442,1.13003049375103,1.08967226183135,1.10985137779119,1767669.11251166,0.0,1.0
2005-05-13,3.4,3.41,3.34,3.35,183200,1.14348323772426,1.14684642371757,1.12330412176442,1.12666730775773,544721.583535973,0.0,1.0
2005-05-16,3.26,3.32,3.19,3.32,179000,1.09639863381797,1.11657774977781,1.07285633186482,1.11657774977781,532233.424961456,0.0,1.0
2005-05-17,3.26,3.26,3.2,3.22,71200,1.09639863381797,1.09639863381797,1.07621951785813,1.08294588984474,211704.021548915,0.0,1.0
2005-05-18,3.32,3.32,3.25,3.25,85200,1.11657774977781,1.11657774977781,1.09303544782466,1.09303544782466,253331.216797297,0.0,1.0
2005-05-19,3.34,3.36,3.31,3.34,78500,1.12330412176442,1.13003049375103,1.1132145637845,1.12330412176442,233409.630499857,0.0,1.0
2005-05-20,3.32,3.35,3.29,3.35,39700,1.11657774977781,1.12666730775773,1.10648819179789,1.12666730775773,118042.832240055,0.0,1.0
2005-05-23,3.3,3.33,3.25,3.25,29000,1.10985137779119,1.11994093577111,1.09303544782466,1.09303544782466,86227.7615859348,0.0,1.0
2005-05-24,3.34,3.37,3.26,3.29,142800,1.12330412176442,1.13339367974434,1.09639863381797,1.10648819179789,424597.391533498,0.0,1.0
2005-05-25,3.39,3.43,3.36,3.38,326800,1.14012005173095,1.15357279570418,1.13003049375103,1.13675686573765,971697.67194081,0.0,1.0
2005-05-26,3.52,3.54,3.44,3.44,406100,1.18384146964394,1.19056784163055,1.15693598169749,1.15693598169749,1207485.999312,0.0,1.0
2005-05-27,3.62,3.63,3.54,3.54,474100,1.21747332957701,1.22083651557031,1.19056784163055,1.19056784163055,1409675.23337557,0.0,1.0
2005-05-31,3.54,3.65,3.53,3.63,1075400,1.19056784163055,1.22756288755693,1.18720465563725,1.22083651557031,3197563.26929359,0.0,1.0
2005-06-01,3.55,3.57,3.52,3.54,236600,1.19393102762386,1.20065739961047,1.18384146964394,1.19056784163055,703499.599697659,0.0,1.0
2005-06-02,3.67,3.7,3.58,3.63,424900,1.23428925954354,1.24437881752346,1.20402058560378,1.22083651557031,1263385.3757884,0.0,1.0
2005-06-03,3.69,3.7,3.63,3.67,128300,1.24101563153015,1.24437881752346,1.22083651557031,1.23428925954354,381483.510740532,0.0,1.0
2005-06-06,3.69,3.69,3.65,3.66,91600,1.24101563153015,1.24101563153015,1.22756288755693,1.23092607355023,272360.791767987,0.0,1.0
2005-06-07,3.8,3.92,3.76,3.76,339200,1.27801067745653,1.3183689093762,1.2645579334833,1.2645579334833,1008567.47344651,0.0,1.0
2005-06-08,3.77,3.9,3.77,3.78,308400,1.26792111947661,1.31164253738959,1.26792111947661,1.27128430546991,916987.643900073,0.0,1.0
2005-06-09,3.8,3.8,3.65,3.7,1657700,1.27801067745653,1.27801067745653,1.22756288755693,1.24437881752346,4928957.25451735,0.0,1.0
2005-06-10,3.8,3.83,3.72,3.83,100300,1.27801067745653,1.28810023543645,1.25110518951007,1.28810023543645,298229.120243766,0.0,1.0
2005-06-13,3.6,3.8,3.58,3.8,82600,1.21074695759039,1.27801067745653,1.20402058560378,1.27801067745653,245600.451965456,0.0,1.0
2005-06-14,3.65,3.68,3.6,3.61,56900,1.22756288755693,1.23765244553685,1.21074695759039,1.2141101435837,169184.814973781,0.0,1.0
2005-06-15,3.66,3.71,3.66,3.68,291000,1.23092607355023,1.24774200351677,1.23092607355023,1.23765244553685,865250.986948518,0.0,1.0
2005-06-16,3.7,3.72,3.66,3.67,215400,1.24437881752346,1.25110518951007,1.23092607355023,1.23428925954354,640464.132607251,0.0,1.0
2005-06-17,3.7,3.75,3.66,3.7,754300,1.24437881752346,1.26119474748999,1.23092607355023,1.24437881752346,2242813.81256105,0.0,1.0
2005-06-20,3.7,3.7,3.62,3.69,230400,1.24437881752346,1.24437881752346,1.21747332957701,1.24101563153015,685064.698944804,0.0,1.0
2005-06-21,3.83,3.83,3.68,3.68,360200,1.28810023543645,1.28810023543645,1.23765244553685,1.23765244553685,1071008.26631909,0.0,1.0
2005-06-22,3.78,3.89,3.77,3.84,427300,1.27128430546991,1.30827935139629,1.26792111947661,1.29146342142975,1270521.46640241,0.0,1.0
2005-06-23,4.0,4.1,4.0,4.03,1479300,1.34527439732266,1.37890625725572,1.34527439732266,1.35536395530258,4398507.85220941,0.0,1.0
2005-06-24,4.06,4.13,4.05,4.1,422100,1.3654535132825,1.38899581523564,1.36209032728919,1.37890625725572,1255059.93673872,0.0,1.0
2005-06-27,3.82,3.89,3.81,3.88,391600,1.28473704944314,1.30827935139629,1.28137386344983,1.30491616540298,1164372.11851903,0.0,1.0
2005-06-28,3.9,3.9,3.78,3.78,106300,1.31164253738959,1.31164253738959,1.27128430546991,1.27128430546991,316069.346778788,0.0,1.0
2005-06-29,3.82,3.87,3.8,3.8,24100,1.28473704944314,1.30155297940967,1.27801067745653,1.27801067745653,71658.2432490007,0.0,1.0
2005-06-30,3.7,3.79,3.68,3.7,196200,1.24437881752346,1.27464749146322,1.23765244553685,1.24437881752346,583375.407695184,0.0,1.0
2005-07-01,3.72,3.76,3.66,3.66,269100,1.25110518951007,1.2645579334833,1.23092607355023,1.23092607355023,800134.160095691,0.0,1.0
2005-07-05,3.69,3.73,3.67,3.69,56300,1.24101563153015,1.25446837550338,1.23428925954354,1.24101563153015,167400.79232028,0.0,1.0
2005-07-06,3.77,3.77,3.68,3.71,60800,1.26792111947661,1.26792111947661,1.23765244553685,1.24774200351677,180780.962221545,0.0,1.0
2005-07-07,3.62,3.68,3.58,3.68,91600,1.21747332957701,1.23765244553685,1.20402058560378,1.23765244553685,272360.791767986,0.0,1.0
2005-07-08,3.66,3.67,3.59,3.65,258200,1.23092607355023,1.23428925954354,1.20738377159709,1.22756288755693,767724.415223736,0.0,1.0
2005-07-11,3.82,3.85,3.7,3.7,158100,1.28473704944314,1.29482660742306,1.24437881752346,1.24437881752346,470089.969197801,0.0,1.0
2005-07-12,3.97,4.0,3.84,3.84,303500,1.33518483934274,1.34527439732266,1.29146342142975,1.29146342142975,902418.125563142,0.0,1.0
2005-07-13,3.95,3.97,3.9,3.97,211300,1.32845846735613,1.33518483934274,1.31164253738959,1.33518483934274,628273.311141652,0.0,1.0
2005-07-14,3.95,4.0,3.94,3.96,2748200,1.32845846735613,1.34527439732266,1.32509528136282,1.33182165334943,8171418.4272574,0.0,1.0
2005-07-15,3.95,3.96,3.92,3.96,156700,1.32845846735613,1.33182165334943,1.3183689093762,1.33182165334943,465927.249672962,0.0,1.0
2005-07-18,3.94,3.97,3.91,3.97,561700,1.32509528136282,1.33518483934274,1.3150057233829,1.33518483934274,1670142.54078688,0.0,1.0
2005-07-19,4.01,4.05,3.96,3.96,429500,1.34863758331596,1.36209032728919,1.33182165334943,1.33182165334943,1277062.88279859,0.0,1.0
2005-07-20,3.96,3.98,3.85,3.91,165900,1.33182165334943,1.33854802533604,1.29482660742306,1.3150057233829,493282.26369333,0.0,1.0
2005-07-21,3.91,3.96,3.86,3.95,55200,1.3150057233829,1.33182165334943,1.29818979341637,1.32845846735613,164130.084122193,0.0,1.0
2005-07-22,3.88,3.92,3.81,3.91,86600,1.30491616540298,1.3183689093762,1.28137386344983,1.3150057233829,257493.936322135,0.0,1.0
2005-07-25,3.79,3.84,3.75,3.83,175400,1.27464749146322,1.29146342142975,1.26119474748999,1.28810023543645,521529.289040445,0.0,1.0
2005-07-26,3.78,3.78,3.69,3.75,240700,1.27128430546991,1.27128430546991,1.24101563153015,1.26119474748999,715690.421163258,0.0,1.0
2005-07-27,3.84,3.84,3.71,3.74,424100,1.29146342142975,1.29146342142975,1.24774200351677,1.25783156149669,1261006.67891707,0.0,1.0
2005-07-28,3.81,3.83,3.69,3.74,405100,1.28137386344983,1.28810023543645,1.24101563153015,1.25783156149669,1204512.62822283,0.0,1.0
2005-07-29,3.85,3.91,3.81,3.86,206400,1.29482660742306,1.3150057233829,1.28137386344983,1.29818979341637,613703.79280472,0.0,1.0
2005-08-01,3.87,3.9,3.87,3.89,118200,1.30155297940967,1.31164253738959,1.30155297940967,1.30827935139629,351452.462739913,0.0,1.0
2005-08-02,3.9,3.95,3.88,3.89,247000,1.31164253738959,1.32845846735613,1.30491616540298,1.30827935139629,734422.65902503,0.0,1.0
2005-08-03,3.95,4.0,3.9,3.91,466400,1.32845846735613,1.34527439732266,1.31164253738959,1.3150057233829,1386780.27598896,0.0,1.0
2005-08-04,3.79,3.92,3.77,3.92,1383300,1.27464749146322,1.3183689093762,1.26792111947661,1.3183689093762,4113064.22764908,0.0,1.0
2005-08-05,3.71,3.8,3.68,3.78,385500,1.24774200351677,1.27801067745653,1.23765244553685,1.27128430546991,1146234.55487509,0.0,1.0
2005-08-08,3.66,3.74,3.65,3.68,133400,1.23092607355023,1.25783156149669,1.22756288755693,1.23765244553685,396647.7032953,0.0,1.0
2005-08-09,3.7,3.7,3.62,3.66,217500,1.24437881752346,1.24437881752346,1.21747332957701,1.23092607355023,646708.211894509,0.0,1.0
2005-08-10,3.75,3.76,3.7,3.7,577500,1.26119474748999,1.2645579334833,1.24437881752346,1.24437881752346,1717121.80399577,0.0,1.0
2005-08-11,3.74,3.8,3.71,3.75,47900,1.25783156149669,1.27801067745653,1.24774200351677,1.26119474748999,142424.47517125,0.0,1.0
2005-08-12,3.72,3.73,3.7,3.7,29600,1.25110518951007,1.25446837550338,1.24437881752346,1.24437881752346,88011.7842394368,0.0,1.0
2005-08-15,3.68,3.7,3.67,3.68,282700,1.23765244553685,1.24437881752346,1.23428925954354,1.23765244553685,840572.006908401,0.0,1.0
2005-08-16,3.56,3.63,3.52,3.6,437900,1.19729421361717,1.22083651557031,1.18384146964394,1.21074695759039,1302039.19994761,0.0,1.0
2005-08-17,3.6,3.65,3.56,3.56,252700,1.21074695759039,1.22756288755693,1.19729421361717,1.19729421361717,751370.8742333,0.0,1.0
2005-08-18,3.55,3.6,3.5,3.6,90700,1.19393102762386,1.21074695759039,1.17711509765733,1.21074695759039,269684.757787733,0.0,1.0
2005-08-19,3.54,3.57,3.53,3.55,179500,1.19056784163055,1.20065739961047,1.18720465563725,1.19393102762386,533720.110506044,0.0,1.0
2005-08-22,3.56,3.61,3.55,3.55,28400,1.19729421361717,1.2141101435837,1.19393102762386,1.19393102762386,84443.7389324322,0.0,1.0
2005-08-23,3.56,3.57,3.53,3.55,394800,1.19729421361717,1.20065739961047,1.18720465563725,1.19393102762386,1173886.90600437,0.0,1.0
2005-08-24,3.5,3.55,3.49,3.55,282500,1.17711509765733,1.19393102762386,1.17375191166402,1.19393102762386,839977.332690567,0.0,1.0
2005-08-25,3.48,3.54,3.46,3.51,99900,1.17038872567071,1.19056784163055,1.1636623536841,1.18047828365063,297039.771808099,0.0,1.0
2005-08-26,3.64,3.65,3.54,3.58,373000,1.22419970156362,1.22756288755693,1.19056784163055,1.20402058560378,1109067.41626047,0.0,1.0
2005-08-29,3.51,3.54,3.38,3.43,119300,1.18047828365063,1.19056784163055,1.13675686573765,1.15357279570418,354723.170938001,0.0,1.0
2005-08-30,3.34,3.41,3.3,3.41,434700,1.12330412176442,1.14684642371757,1.10985137779119,1.14684642371757,1292524.41246227,0.0,1.0
2005-08-31,3.34,3.37,3.3,3.36,201500,1.12330412176442,1.13339367974434,1.10985137779119,1.13003049375103,599134.274467787,0.0,1.0
2005-09-01,3.38,3.42,3.34,3.37,97900,1.13675686573765,1.15020960971087,1.12330412176442,1.13339367974434,291093.029629757,0.0,1.0
2005-09-02,3.31,3.32,3.22,3.28,332200,1.1132145637845,1.11657774977781,1.08294588984474,1.10312500580458,987753.875822326,0.0,1.0
2005-09-06,3.54,3.58,3.52,3.54,531500,1.19056784163055,1.20402058560378,1.18384146964394,1.19056784163055,1580346.73389394,0.0,1.0
2005-09-07,3.27,3.32,3.26,3.3,257600,1.10373935898998,1.12061610759839,1.1003640092683,1.11386540815502,763180.177583616,0.0118267,1.0
2005-09-08,3.27,3.3,3.26,3.28,62900,1.10373935898998,1.11386540815502,1.1003640092683,1.10711470871166,186351.060442583,0.0,1.0
2005-09-09,3.3,3.31,3.23,3.28,1789200,1.11386540815502,1.1172407578767,1.09023796010325,1.10711470871166,5300784.05952101,0.0,1.0
2005-09-12,3.39,3.39,3.34,3.34,66000,1.14424355565016,1.14424355565016,1.12736680704175,1.12736680704175,195535.293946113,0.0,1.0
2005-09-13,3.39,3.4,3.37,3.37,75400,1.14424355565016,1.14761890537184,1.1374928562068,1.1374928562068,223384.26005359,0.0,1.0
2005-09-14,3.39,3.43,3.38,3.4,100800,1.14424355565016,1.15774495453689,1.14086820592848,1.14761890537184,298635.721663155,0.0,1.0
2005-09-15,3.34,3.4,3.33,3.39,196300,1.12736680704175,1.14761890537184,1.12399145732007,1.14424355565016,581569.366691244,0.0,1.0
2005-09-16,3.34,3.37,3.33,3.37,42900,1.12736680704175,1.1374928562068,1.12399145732007,1.1374928562068,127097.941064974,0.0,1.0
2005-09-19,3.26,3.35,3.25,3.34,470700,1.1003640092683,1.13074215676343,1.09698865954661,1.12736680704175,1394522.16455205,0.0,1.0
2005-09-20,3.39,3.44,3.37,3.37,190900,1.14424355565016,1.16112030425857,1.1374928562068,1.1374928562068,565571.024459289,0.0,1.0
2005-09-21,3.25,3.37,3.24,3.37,78600,1.09698865954661,1.1374928562068,1.09361330982493,1.1374928562068,232864.759154009,0.0,1.0
2005-09-22,3.18,3.22,3.16,3.22,48800,1.07336121149484,1.08686261038157,1.06661051205148,1.08686261038157,144577.611281369,0.0,1.0
2005-09-23,3.14,3.16,3.1,3.14,104100,1.05985981260811,1.06661051205148,1.04635841372139,1.05985981260811,308412.486360462,0.0,1.0
2005-09-26,3.12,3.13,3.1,3.13,98500,1.05310911316475,1.05648446288643,1.04635841372139,1.05648446288643,291821.61293473,0.0,1.0
2005-09-27,3.1,3.12,3.07,3.07,23200,1.04635841372139,1.05310911316475,1.03623236455634,1.03623236455634,68733.6184780274,0.0,1.0
2005-09-28,3.1,3.16,3.1,3.11,92100,1.04635841372139,1.06661051205148,1.04635841372139,1.04973376344307,272860.614733893,0.0,1.0
2005-09-29,3.3,3.3,3.2,3.2,226300,1.11386540815502,1.11386540815502,1.0801119109382,1.0801119109382,670449.04575766,0.0,1.0
2005-09-30,3.39,3.42,3.37,3.39,235100,1.14424355565016,1.15436960481521,1.1374928562068,1.14424355565016,696520.418283807,0.0,1.0
2005-10-03,3.44,3.46,3.41,3.42,30500,1.16112030425857,1.16787100370193,1.15099425509352,1.15436960481521,90361.0070508554,0.0,1.0
2005-10-04,3.35,3.45,3.35,3.44,1144400,1.13074215676343,1.16449565398025,1.13074215676343,1.16112030425857,3390463.49078686,0.0,1.0
2005-10-05,3.26,3.33,3.2,3.32,648500,1.1003640092683,1.12399145732007,1.0801119109382,1.12061610759839,1921282.395819,0.0,1.0
2005-10-06,3.2,3.28,3.18,3.26,929700,1.0801119109382,1.10711470871166,1.07336121149484,1.1003640092683,2754381.25426822,0.0,1.0
2005-10-07,3.21,3.25,3.21,3.23,141000,1.08348726065989,1.09698865954661,1.08348726065989,1.09023796010325,417734.49161215,0.0,1.0
2005-10-10,3.23,3.26,3.19,3.21,268900,1.09023796010325,1.1003640092683,1.07673656121652,1.08348726065989,796658.190031968,0.0,1.0
2005-10-11,3.28,3.29,3.22,3.25,27300,1.10711470871166,1.11049005843334,1.08686261038157,1.09698865954661,80880.5079504378,0.0,1.0
2005-10-12,3.19,3.23,3.19,3.23,68000,1.07673656121652,1.09023796010325,1.07673656121652,1.09023796010325,201460.605883875,0.0,1.0
2005-10-13,3.2,3.21,3.18,3.2,75300,1.0801119109382,1.08348726065989,1.07336121149484,1.0801119109382,223087.994456703,0.0,1.0
2005-10-14,3.18,3.2,3.15,3.2,26800,1.07336121149484,1.0801119109382,1.06323516232979,1.0801119109382,79399.1799659976,0.0,1.0
2005-10-17,3.12,3.15,3.11,3.13,28400,1.05310911316475,1.06323516232979,1.04973376344307,1.05648446288643,84139.4295162063,0.0,1.0
2005-10-18,3.12,3.13,3.11,3.12,178100,1.05310911316475,1.05648446288643,1.04973376344307,1.05310911316475,527649.028057618,0.0,1.0
2005-10-19,3.0,3.09,2.99,3.09,664000,1.01260491650457,1.0429830639997,1.00922956678288,1.0429830639997,1967203.56333665,0.0,1.0
2005-10-20,2.99,3.01,2.96,3.0,97600,1.00922956678288,1.01598026622625,0.999103517617839,1.01260491650457,289155.222562739,0.0,1.0
2005-10-21,2.97,3.0,2.92,2.97,224100,1.00247886733952,1.01260491650457,0.985602118731111,1.00247886733952,663931.202626122,0.0,1.0
2005-10-24,3.05,3.05,2.98,2.99,187100,1.02948166511298,1.02948166511298,1.0058542170612,1.00922956678288,554312.93177754,0.0,1.0
2005-10-25,3.07,3.11,3.03,3.03,95900,1.03623236455634,1.04973376344307,1.02273096566961,1.02273096566961,284118.70741564,0.0,1.0
2005-10-26,2.95,3.0,2.92,3.0,99100,0.995728167896157,1.01260491650457,0.985602118731111,1.01260491650457,293599.206516058,0.0,1.0
2005-10-27,2.85,2.94,2.85,2.94,61600,0.961974670679338,0.992352818174475,0.961974670679338,0.992352818174475,182499.607683039,0.0,1.0
2005-10-28,2.97,3.0,2.95,2.95,93700,1.00247886733952,1.01260491650457,0.995728167896157,0.995728167896157,277600.864284104,0.0,1.0
2005-10-31,3.06,3.09,3.01,3.02,453000,1.03285701483466,1.0429830639997,1.01598026622625,1.01935561594793,1342083.15390287,0.0,1.0
2005-11-01,3.04,3.07,3.03,3.06,47100,1.02610631539129,1.03623236455634,1.02273096566961,1.03285701483466,139541.096134272,0.0,1.0
2005-11-02,3.13,3.13,3.04,3.04,544400,1.05648446288643,1.05648446288643,1.02610631539129,1.02610631539129,1612869.90945855,0.0,1.0
2005-11-03,3.13,3.15,3.07,3.08,497200,1.05648446288643,1.06323516232979,1.03623236455634,1.03960771427802,1473032.54772739,0.0,1.0
2005-11-04,3.15,3.21,3.13,3.18,321500,1.06323516232979,1.08348726065989,1.05648446288643,1.07336121149484,952493.893995087,0.0,1.0
2005-11-07,3.16,3.21,3.16,3.16,170700,1.06661051205148,1.08348726065989,1.06661051205148,1.06661051205148,505725.373887901,0.0,1.0
2005-11-08,3.16,3.22,3.15,3.16,153100,1.06661051205148,1.08686261038157,1.06323516232979,1.06661051205148,453582.628835604,0.0,1.0
2005-11-09,3.27,3.28,3.18,3.18,352200,1.10373935898998,1.10711470871166,1.07336121149484,1.07336121149484,1043447.43223971,0.0,1.0
2005-11-10,3.26,3.27,3.19,3.24,124300,1.1003640092683,1.10373935898998,1.07673656121652,1.09361330982493,368258.136931845,0.0,1.0
2005-11-11,3.33,3.34,3.28,3.29,196700,1.12399145732007,1.12736680704175,1.10711470871166,1.11049005843334,582754.429078795,0.0,1.0
2005-11-14,3.29,3.33,3.29,3.32,80700,1.11049005843334,1.12399145732007,1.11049005843334,1.12061610759839,239086.336688657,0.0,1.0
2005-11-15,3.25,3.29,3.21,3.29,141600,1.09698865954661,1.11049005843334,1.08348726065989,1.11049005843334,419512.085193481,0.0,1.0
2005-11-16,3.15,3.23,3.15,3.21,1435500,1.06323516232979,1.09023796010325,1.06323516232979,1.08348726065989,4252892.64332798,0.0,1.0
2005-11-17,3.2,3.22,3.15,3.18,666900,1.0801119109382,1.08686261038157,1.06323516232979,1.07336121149484,1975795.26564642,0.0,1.0
2005-11-18,3.33,3.37,3.29,3.3,111900,1.12399145732007,1.1374928562068,1.11049005843334,1.11386540815502,331521.202917728,0.0,1.0
2005-11-21,3.33,3.35,3.29,3.3,59300,1.12399145732007,1.13074215676343,1.11049005843334,1.11386540815502,175685.498954614,0.0,1.0
2005-11-22,3.28,3.3,3.24,3.24,273100,1.10711470871166,1.11386540815502,1.09361330982493,1.09361330982493,809101.345101266,0.0,1.0
2005-11-23,3.38,3.4,3.3,3.3,116800,1.14086820592848,1.14761890537184,1.11386540815502,1.11386540815502,346038.217165243,0.0,1.0
2005-11-25,3.57,3.63,3.5,3.5,220800,1.20499985064043,1.22525194897052,1.18137240258866,1.18137240258866,654154.437928818,0.0,1.0
2005-11-28,3.61,3.72,3.6,3.72,975600,1.21850124952716,1.25563009646566,1.21512589980548,1.25563009646566,2890367.16323983,0.0,1.0
2005-11-29,3.6,3.62,3.6,3.61,274900,1.21512589980548,1.22187659924884,1.21512589980548,1.21850124952716,814434.125845251,0.0,1.0
2005-11-30,3.6,3.6,3.54,3.55,51900,1.21512589980548,1.21512589980548,1.19487380147539,1.19824915119707,153761.844784898,0.0,1.0
2005-12-01,3.7,3.72,3.62,3.62,323600,1.2488793970223,1.25563009646566,1.22187659924884,1.22187659924884,958715.471529731,0.0,1.0
2005-12-02,3.84,3.86,3.78,3.78,153400,1.29613429312584,1.30288499256921,1.27588219479575,1.27588219479575,454471.425626271,0.0,1.0
2005-12-05,3.96,4.05,3.96,4.05,1201400,1.33663848978603,1.36701663728116,1.33663848978603,1.36701663728116,3559334.88101303,0.0,1.0
2005-12-06,3.9,3.96,3.87,3.96,1095700,1.31638639145594,1.33663848978603,1.30626034229089,1.33663848978603,3246182.14510236,0.0,1.0
2005-12-07,3.86,3.88,3.81,3.87,103600,1.30288499256921,1.30963569201257,1.2860082439608,1.30626034229089,306931.15837602,0.0,1.0
2005-12-08,3.83,3.85,3.75,3.82,155200,1.29275894340416,1.29950964284753,1.26575614563071,1.28938359368248,459804.206370256,0.0,1.0
2005-12-09,3.91,3.92,3.85,3.85,631000,1.31976174117762,1.3231370908993,1.29950964284753,1.29950964284753,1869435.9163636,0.0,1.0
2005-12-12,3.87,3.9,3.83,3.85,453100,1.30626034229089,1.31638639145594,1.29275894340416,1.29950964284753,1342379.41949976,0.0,1.0
2005-12-13,3.83,3.9,3.75,3.8,1189200,1.29275894340416,1.31638639145594,1.26575614563071,1.28263289423912,3523190.47819271,0.0,1.0
2005-12-14,3.87,3.88,3.8,3.83,665100,1.30626034229089,1.30963569201257,1.28263289423912,1.29275894340416,1970462.48490243,0.0,1.0
2005-12-15,3.94,3.95,3.91,3.91,119100,1.32988779034266,1.33326314006435,1.31976174117762,1.31976174117762,352852.325893669,0.0,1.0
2005-12-16,4.02,4.04,3.94,3.95,213600,1.35689058811612,1.36364128755948,1.32988779034266,1.33326314006435,632823.314952876,0.0,1.0
2005-12-19,4.04,4.06,4.01,4.01,446000,1.36364128755948,1.37039198700285,1.35351523839444,1.35351523839444,1321344.56212071,0.0,1.0
2005-12-20,4.04,4.06,4.0,4.01,307300,1.36364128755948,1.37039198700285,1.35013988867275,1.35351523839444,910424.179236981,0.0,1.0
2005-12-21,4.22,4.24,4.19,4.2,138700,1.42439758254976,1.43114828199312,1.41427153338471,1.41764688310639,410920.382883725,0.0,1.0
2005-12-22,4.19,4.23,4.13,4.2,115500,1.41427153338471,1.42777293227144,1.39401943505462,1.41764688310639,342186.764405699,0.0,1.0
2005-12-23,4.4,4.43,4.26,4.26,143200,1.48515387754003,1.49527992670508,1.43789898143648,1.43789898143648,424252.334743689,0.0,1.0
2005-12-27,4.49,4.55,4.46,4.49,197100,1.51553202503517,1.53578412336526,1.50540597587012,1.51553202503517,583939.491466347,0.0,1.0
2005-12-28,4.47,4.5,4.44,4.5,176600,1.5087813255918,1.51890737475685,1.49865527642676,1.51890737475685,523205.044104299,0.0,1.0
2005-12-29,4.48,4.6,4.46,4.58,856400,1.51215667531349,1.55266087197367,1.50540597587012,1.5459101725303,2537218.57174926,0.0,1.0
2005-12-30,4.49,4.52,4.45,4.5,257900,1.51553202503517,1.52565807420021,1.50203062614844,1.51890737475685,764068.974374281,0.0,1.0
2006-01-03,4.62,4.67,4.59,4.61,1033300,1.55941157141703,1.57628832002544,1.54928552225199,1.55603622169535,3061312.41264423,0.0,1.0
2006-01-04,4.72,4.72,4.68,4.7,1182900,1.59316506863385,1.59316506863385,1.57966366974712,1.58641436919049,3504525.74558875,0.0,1.0
2006-01-05,4.73,4.8,4.73,4.75,1644000,1.59654041835553,1.62016786640731,1.59654041835553,1.6032911177989,4870606.41283956,0.0,1.0
2006-01-06,4.7,4.72,4.65,4.7,747700,1.58641436919049,1.59316506863385,1.56953762058208,1.58641436919049,2215177.86793195,0.0,1.0
2006-01-09,4.79,4.79,4.72,4.72,924500,1.61679251668562,1.61679251668562,1.59316506863385,1.59316506863385,2738975.44323004,0.0,1.0
2006-01-10,4.62,4.68,4.6,4.66,1068800,1.55941157141703,1.57966366974712,1.55266087197367,1.57291297030376,3166486.69953949,0.0,1.0
2006-01-11,4.48,4.55,4.4,4.45,488800,1.51215667531349,1.53578412336526,1.48515387754003,1.50203062614844,1448146.23758879,0.0,1.0
2006-01-12,4.31,4.4,4.26,4.4,804500,1.45477573004489,1.48515387754003,1.43789898143648,1.48515387754003,2383456.72696437,0.0,1.0
2006-01-13,4.28,4.3,4.22,4.27,819700,1.44464968087985,1.45140038032321,1.42439758254976,1.44127433115817,2428489.09769135,0.0,1.0
2006-01-17,4.47,4.5,4.41,4.41,403900,1.5087813255918,1.51890737475685,1.48852922726171,1.48852922726171,1196616.74583084,0.0,1.0
2006-01-18,4.29,4.34,4.17,4.27,1587800,1.44802503060153,1.46490177920994,1.40752083394135,1.44127433115817,4704105.14738847,0.0,1.0
2006-01-19,4.4,4.46,4.37,4.38,446800,1.48515387754003,1.50540597587012,1.47502782837498,1.47840317809667,1323714.68689581,0.0,1.0
2006-01-20,4.32,4.48,4.29,4.48,657400,1.45815107976658,1.51215667531349,1.44802503060153,1.51215667531349,1947650.03394204,0.0,1.0
2006-01-23,4.22,4.28,4.18,4.25,1111500,1.42439758254976,1.44464968087985,1.41089618366303,1.4345236317148,3292992.10941067,0.0,1.0
2006-01-24,4.41,4.43,4.3,4.35,175800,1.48852922726171,1.49527992670508,1.45140038032321,1.46827712893162,520834.919329194,0.0,1.0
2006-01-25,4.38,4.46,4.38,4.44,16700,1.47840317809667,1.50540597587012,1.47840317809667,1.49865527642676,49476.3546803043,0.0,1.0
2006-01-26,4.5,4.52,4.41,4.41,395700,1.51890737475685,1.52565807420021,1.48852922726171,1.48852922726171,1172322.96688602,0.0,1.0
2006-01-27,4.53,4.69,4.51,4.52,530500,1.5290334239219,1.58303901946881,1.52228272447853,1.52565807420021,1571688.9914911,0.0,1.0
2006-01-30,4.52,4.55,4.45,4.53,488700,1.52565807420021,1.53578412336526,1.50203062614844,1.5290334239219,1447849.97199191,0.0,1.0
2006-01-31,4.54,4.57,4.49,4.55,403900,1.53240877364358,1.54253482280862,1.51553202503517,1.53578412336526,1196616.74583083,0.0,1.0
2006-02-01,4.55,4.59,4.51,4.55,84400,1.53578412336526,1.54928552225199,1.52228272447853,1.53578412336526,250048.163773515,0.0,1.0
2006-02-02,4.48,4.59,4.48,4.55,282100,1.51215667531349,1.54928552225199,1.51215667531349,1.53578412336526,835765.248821188,0.0,1.0
2006-02-03,4.19,4.28,4.18,4.25,152800,1.41427153338471,1.44464968087985,1.41089618366303,1.4345236317148,452693.832044942,0.0,1.0
2006-02-06,4.31,4.32,4.23,4.23,126500,1.45477573004489,1.45815107976658,1.42777293227144,1.42777293227144,374775.980063385,0.0,1.0
2006-02-07,4.3,4.36,4.28,4.31,191200,1.45140038032321,1.4716524786533,1.44464968087985,1.45477573004489,566459.821249953,0.0,1.0
2006-02-08,4.34,4.35,4.16,4.25,385400,1.46490177920994,1.46827712893162,1.40414548421967,1.4345236317148,1141807.61040655,0.0,1.0
2006-02-09,4.78,4.87,4.52,4.52,3753700,1.61341716696394,1.64379531445908,1.52565807420021,1.52565807420021,11120921.7103868,0.0,1.0
2006-02-10,4.46,4.6,4.45,4.59,1044700,1.50540597587012,1.55266087197367,1.50203062614844,1.54928552225199,3095086.69068947,0.0,1.0
2006-02-13,4.44,4.5,4.42,4.42,237500,1.49865527642676,1.51890737475685,1.49190457698339,1.49190457698339,703630.792609119,0.0,1.0
2006-02-14,4.55,4.56,4.45,4.45,345900,1.53578412336526,1.53915947308694,1.50203062614844,1.50203062614844,1024782.69963577,0.0,1.0
2006-02-15,4.43,4.45,4.33,4.44,684700,1.49527992670508,1.50203062614844,1.46152642948826,1.49865527642676,2028530.54189248,0.0,1.0
2006-02-16,4.62,4.64,4.5,4.5,641400,1.55941157141703,1.5661622708604,1.51890737475685,1.51890737475685,1900247.53843996,0.0,1.0
2006-02-17,4.52,4.62,4.48,4.59,382700,1.52565807420021,1.55941157141703,1.51215667531349,1.54928552225199,1133808.43929057,0.0,1.0
2006-02-21,4.37,4.48,4.33,4.45,161300,1.47502782837498,1.51215667531349,1.46152642948826,1.50203062614844,477876.407780427,0.0,1.0
2006-02-22,4.27,4.35,4.23,4.26,387500,1.44127433115817,1.46827712893162,1.42777293227144,1.43789898143648,1148029.18794119,0.0,1.0
2006-02-23,4.18,4.25,4.15,4.22,459800,1.41089618366303,1.4345236317148,1.40077013449798,1.42439758254976,1362229.21449126,0.0,1.0
2006-02-24,4.15,4.22,4.12,4.2,467400,1.40077013449798,1.42439758254976,1.39064408533294,1.41764688310639,1384745.39985475,0.0,1.0
2006-02-27,4.15,4.17,4.12,4.12,148500,1.40077013449798,1.40752083394135,1.39064408533294,1.39064408533294,439954.411378756,0.0,1.0
2006-02-28,4.1,4.15,4.07,4.15,119900,1.38389338588957,1.40077013449798,1.37376733672453,1.40077013449798,355222.450668774,0.0,1.0
2006-03-01,4.39,4.39,4.18,4.2,1404600,1.48177852781835,1.48177852781835,1.41089618366303,1.41764688310639,4161346.57388956,0.0,1.0
2006-03-02,4.36,4.42,4.34,4.39,250600,1.4716524786533,1.49190457698339,1.46490177920994,1.48177852781835,742441.585801456,0.0,1.0
2006-03-03,4.25,4.3,4.18,4.28,294000,1.4345236317148,1.45140038032321,1.41089618366303,1.44464968087985,871020.85485087,0.0,1.0
2006-03-06,4.23,4.3,4.21,4.26,142500,1.42777293227144,1.45140038032321,1.42102223282807,1.43789898143648,422178.475565472,0.0,1.0
2006-03-07,4.0,4.18,3.98,4.18,1280300,1.35013988867275,1.41089618366303,1.34338918922939,1.41089618366303,3793088.43695773,0.0,1.0
2006-03-08,4.05,4.07,3.97,3.98,114200,1.36701663728116,1.37376733672453,1.34001383950771,1.34338918922939,338335.311646155,0.0,1.0
2006-03-09,4.07,4.13,4.06,4.06,130900,1.37376733672453,1.39401943505462,1.37039198700285,1.37039198700285,387811.666326458,0.0,1.0
2006-03-10,4.08,4.11,4.06,4.07,220500,1.37714268644621,1.38726873561126,1.37039198700285,1.37376733672453,653265.641138152,0.0,1.0
2006-03-13,4.32,4.32,4.2,4.2,518400,1.45815107976658,1.45815107976658,1.41764688310639,1.41764688310639,1535840.85426765,0.0,1.0
2006-03-14,4.32,4.34,4.27,4.3,591400,1.45815107976658,1.46490177920994,1.44127433115817,1.45140038032321,1752114.73999593,0.0,1.0
2006-03-15,4.37,4.39,4.33,4.35,63200,1.47502782837498,1.48177852781835,1.46152642948826,1.46827712893162,187239.857233249,0.0,1.0
2006-03-16,4.45,4.55,4.45,4.49,687100,1.50203062614844,1.53578412336526,1.50203062614844,1.51553202503517,2035640.9162178,0.0,1.0
2006-03-17,4.44,4.45,4.39,4.41,384600,1.49865527642676,1.50203062614844,1.48177852781835,1.48852922726171,1139437.48563144,0.0,1.0
2006-03-20,4.41,4.42,4.38,4.4,368100,1.48852922726171,1.49190457698339,1.47840317809667,1.48515387754003,1090553.66214492,0.0,1.0
2006-03-21,4.39,4.45,4.36,4.36,421800,1.48177852781835,1.50203062614844,1.4716524786533,1.4716524786533,1249648.2876738,0.0,1.0
2006-03-22,4.31,4.33,4.27,4.32,163100,1.45477573004489,1.46152642948826,1.44127433115817,1.45815107976658,483209.188524412,0.0,1.0
2006-03-23,4.26,4.26,4.21,4.24,171400,1.43789898143648,1.43789898143648,1.42102223282807,1.43114828199312,507799.23306612,0.0,1.0
2006-03-24,4.3,4.34,4.25,4.26,241700,1.45140038032321,1.46490177920994,1.4345236317148,1.43789898143648,716073.947678419,0.0,1.0
2006-03-27,4.3,4.32,4.27,4.3,210400,1.45140038032321,1.45815107976658,1.44127433115817,1.45140038032321,623342.815852459,0.0,1.0
2006-03-28,4.31,4.36,4.27,4.29,66400,1.45477573004489,1.4716524786533,1.44127433115817,1.44802503060153,196720.356333666,0.0,1.0
2006-03-29,4.58,4.6,4.42,4.43,777200,1.5459101725303,1.55266087197367,1.49190457698339,1.49527992670508,2302576.21901394,0.0,1.0
2006-03-30,4.55,4.72,4.55,4.62,278800,1.53578412336526,1.59316506863385,1.53578412336526,1.55941157141703,825988.484123885,0.0,1.0
2006-03-31,4.66,4.73,4.62,4.67,139000,1.57291297030376,1.59654041835553,1.55941157141703,1.57628832002544,411809.17967439,0.0,1.0
2006-04-03,4.81,4.92,4.77,4.79,437200,1.62354321612899,1.66067206306749,1.61004181724226,1.61679251668562,1295273.18959456,0.0,1.0
2006-04-04,4.75,4.78,4.73,4.75,260800,1.6032911177989,1.61341716696394,1.59654041835553,1.6032911177989,772660.676684034,0.0,1.0
2006-04-05,4.9,4.91,4.73,4.75,358600,1.65392136362412,1.65729671334581,1.59654041835553,1.6032911177989,1062408.43044055,0.0,1.0
2006-04-06,4.9,4.92,4.87,4.9,348600,1.65392136362412,1.66067206306749,1.64379531445908,1.65392136362412,1032781.87075175,0.0,1.0
2006-04-07,4.89,4.94,4.87,4.9,159100,1.65054601390244,1.66742276251085,1.64379531445908,1.65392136362412,471358.564648889,0.0,1.0
2006-04-10,4.92,4.96,4.9,4.93,173600,1.66067206306749,1.67417346195422,1.65392136362412,1.66404741278917,514317.076197655,0.0,1.0
2006-04-11,4.88,4.97,4.88,4.95,298100,1.64717066418076,1.6775488116759,1.64717066418076,1.67079811223253,883167.74432328,0.0,1.0
2006-04-12,4.9,4.9,4.84,4.84,360000,1.65392136362412,1.65392136362412,1.63366926529403,1.63366926529403,1066556.14879699,0.0,1.0
2006-04-13,4.92,4.93,4.85,4.85,97500,1.66067206306749,1.66404741278917,1.63704461501572,1.63704461501572,288858.956965849,0.0,1.0
2006-04-17,4.88,4.95,4.85,4.91,93500,1.64717066418076,1.67079811223253,1.63704461501572,1.65729671334581,277008.333090328,0.0,1.0
2006-04-18,5.09,5.09,4.91,4.91,1050700,1.71805300833608,1.71805300833608,1.65729671334581,1.65729671334581,3112862.62650275,0.0,1.0
2006-04-19,5.2,5.22,5.11,5.12,655200,1.75518185527458,1.76193255471794,1.72480370777944,1.72817905750113,1941132.19081051,0.0,1.0
2006-04-20,5.21,5.24,5.16,5.22,163100,1.75855720499626,1.76868325416131,1.74168045638785,1.76193255471794,483209.188524412,0.0,1.0
2006-04-21,5.14,5.18,5.1,5.13,162700,1.73492975694449,1.74843115583122,1.72142835805776,1.73155440722281,482024.126136858,0.0,1.0
2006-04-24,5.18,5.24,5.15,5.18,269700,1.74843115583122,1.76868325416131,1.73830510666617,1.74843115583122,799028.314807071,0.0,1.0
2006-04-25,5.11,5.16,5.1,5.16,139200,1.72480370777944,1.74168045638785,1.72142835805776,1.74168045638785,412401.710868168,0.0,1.0
2006-04-26,5.46,5.52,5.35,5.4,1683500,1.84294094803831,1.8631930463684,1.80581210109981,1.82268884970822,4987631.32361033,0.0,1.0
2006-04-27,5.93,5.93,5.65,5.67,1019900,2.00158238495736,2.00158238495736,1.90707259275027,1.91382329219363,3021612.82266123,0.0,1.0
2006-04-28,5.83,6.0,5.83,5.99,401900,1.96782888774054,2.02520983300913,1.96782888774054,2.02183448328745,1190691.43389308,0.0,1.0
2006-05-01,5.87,5.99,5.82,5.95,623200,1.98133028662727,2.02183448328745,1.96445353801886,2.00833308440072,1846327.19980633,0.0,1.0
2006-05-02,6.0,6.0,5.85,5.91,315500,2.02520983300913,2.02520983300913,1.9745795871839,1.994831685514,934717.958181801,0.0,1.0
2006-05-03,6.05,6.05,5.94,6.0,537300,2.04208658161754,2.04208658161754,2.00495773467904,2.02520983300913,1591835.0520795,0.0,1.0
2006-05-04,6.12,6.16,6.07,6.09,668200,2.06571402966931,2.07921542855604,2.04883728106091,2.05558798050427,1979646.71840596,0.0,1.0
2006-05-05,5.99,6.05,5.93,6.0,564800,2.02183448328745,2.04208658161754,2.00158238495736,2.02520983300913,1673308.09122371,0.0,1.0
2006-05-08,5.99,6.08,5.95,6.0,859900,2.02183448328745,2.05221263078259,2.00833308440072,2.02520983300913,2547587.86764035,0.0,1.0
2006-05-09,5.65,5.82,5.63,5.82,899300,1.90707259275027,1.96445353801886,1.9003218933069,1.96445353801886,2664316.51281423,0.0,1.0
2006-05-10,5.52,5.64,5.5,5.6,372100,1.8631930463684,1.90369724302858,1.85644234692504,1.89019584414186,1102404.28602044,0.0,1.0
2006-05-11,5.65,5.75,5.62,5.74,644000,1.90707259275027,1.94082608996709,1.89694654358522,1.9374507402454,1907950.44395904,0.0,1.0
2006-05-12,5.63,5.65,5.6,5.64,350600,1.9003218933069,1.90707259275027,1.89019584414186,1.90369724302858,1038707.18268951,0.0,1.0
2006-05-15,5.41,5.48,5.31,5.47,315600,1.8260641994299,1.84969164748167,1.79231070221308,1.84631629775999,935014.223778688,0.0,1.0
2006-05-16,5.29,5.32,5.25,5.31,214800,1.78556000276972,1.79568605193476,1.77205860388299,1.79231070221308,636378.502115532,0.0,1.0
2006-05-17,5.23,5.37,5.2,5.28,763000,1.76530790443963,1.81256280054317,1.75518185527458,1.78218465304804,2260506.50425582,0.0,1.0
2006-05-18,5.25,5.35,5.24,5.26,223400,1.77205860388299,1.80581210109981,1.76868325416131,1.77543395360467,661857.343447905,0.0,1.0
2006-05-19,5.31,5.34,5.17,5.3,487800,1.79231070221308,1.80243675137813,1.74505580610954,1.7889353524914,1445183.58161991,0.0,1.0
2006-05-22,5.23,5.29,5.12,5.29,693300,1.76530790443963,1.78556000276972,1.72817905750113,1.78556000276972,2054009.38322485,0.0,1.0
2006-05-23,5.14,5.24,5.14,5.24,265300,1.73492975694449,1.76868325416131,1.73492975694449,1.76868325416131,785992.628543998,0.0,1.0
2006-05-24,5.05,5.17,4.93,5.17,651800,1.70455160944935,1.74505580610954,1.66404741278917,1.74505580610954,1931059.16051632,0.0,1.0
2006-05-25,5.17,5.23,5.07,5.14,413500,1.74505580610954,1.76530790443963,1.71130230889272,1.73492975694449,1225058.24313209,0.0,1.0
2006-05-26,5.18,5.25,5.13,5.25,148200,1.74843115583122,1.77205860388299,1.73155440722281,1.77205860388299,439065.61458809,0.0,1.0
2006-05-30,5.06,5.16,5.06,5.1,111000,1.70792695917103,1.74168045638785,1.70792695917103,1.72142835805776,328854.812545737,0.0,1.0
2006-05-31,5.07,5.1,5.05,5.09,140900,1.71130230889272,1.72142835805776,1.70455160944935,1.71805300833608,417438.226015263,0.0,1.0
2006-06-01,5.3,5.31,5.09,5.09,704800,1.7889353524914,1.79231070221308,1.71805300833608,1.71805300833608,2088079.92686698,0.0,1.0
2006-06-02,5.42,5.44,5.36,5.4,160400,1.82943954915158,1.83619024859495,1.80918745082149,1.82268884970822,475210.017408434,0.0,1.0
2006-06-05,5.05,5.29,5.05,5.29,587000,1.70455160944935,1.78556000276972,1.70455160944935,1.78556000276972,1739079.05373286,0.0,1.0
2006-06-06,4.97,5.05,4.93,4.96,375800,1.6775488116759,1.70455160944935,1.66404741278917,1.67417346195422,1113366.11310529,0.0,1.0
2006-06-07,4.89,4.99,4.87,4.98,640600,1.65054601390244,1.68429951111926,1.64379531445908,1.68092416139758,1897877.41366486,0.0,1.0
2006-06-08,4.56,4.7,4.5,4.7,563800,1.53915947308694,1.58641436919049,1.51890737475685,1.58641436919049,1670345.43525483,0.0,1.0
2006-06-09,4.61,4.7,4.55,4.65,183100,1.55603622169535,1.58641436919049,1.53578412336526,1.56953762058208,542462.307902021,0.0,1.0
2006-06-12,4.4,4.51,4.36,4.5,338800,1.48515387754003,1.52228272447853,1.4716524786533,1.51890737475685,1003747.84225672,0.0,1.0
2006-06-13,4.33,4.38,4.31,4.38,231600,1.46152642948826,1.47840317809667,1.45477573004489,1.47840317809667,686151.122392724,0.0,1.0
2006-06-14,4.39,4.52,4.36,4.36,163300,1.48177852781835,1.52565807420021,1.4716524786533,1.4716524786533,483801.719718186,0.0,1.0
2006-06-15,4.59,4.6,4.39,4.39,753500,1.54928552225199,1.55266087197367,1.48177852781835,1.48177852781835,2232361.27255146,0.0,1.0
2006-06-16,4.66,4.72,4.64,4.65,125700,1.57291297030376,1.59316506863385,1.5661622708604,1.56953762058208,372405.85528828,0.0,1.0
2006-06-19,4.65,4.75,4.6,4.63,97200,1.56953762058208,1.6032911177989,1.55266087197367,1.56278692113871,287970.160175185,0.0,1.0
2006-06-20,4.37,4.52,4.34,4.52,311700,1.47502782837498,1.52565807420021,1.46490177920994,1.52565807420021,923459.865500057,0.0,1.0
2006-06-21,4.56,4.62,4.45,4.45,186200,1.53915947308694,1.55941157141703,1.50203062614844,1.50203062614844,551646.541405551,0.0,1.0
2006-06-22,4.64,4.67,4.54,4.56,154300,1.5661622708604,1.57628832002544,1.53240877364358,1.53915947308694,457137.815998261,0.0,1.0
2006-06-23,4.62,4.66,4.6,4.62,56300,1.55941157141703,1.57291297030376,1.55266087197367,1.55941157141703,166797.531047973,0.0,1.0
2006-06-26,4.71,4.74,4.68,4.68,62500,1.58978971891217,1.59991576807721,1.57966366974712,1.57966366974712,185165.998055032,0.0,1.0
2006-06-27,4.66,4.87,4.66,4.79,406900,1.57291297030376,1.64379531445908,1.57291297030376,1.61679251668562,1205504.71373748,0.0,1.0
2006-06-28,4.7,4.75,4.64,4.75,264000,1.58641436919049,1.6032911177989,1.5661622708604,1.6032911177989,782141.175784452,0.0,1.0
2006-06-29,5.02,5.03,4.81,4.84,233700,1.69442556028431,1.69780091000599,1.62354321612899,1.63366926529403,692372.699927373,0.0,1.0
2006-06-30,4.97,5.0,4.93,5.0,124800,1.6775488116759,1.68767486084094,1.66404741278917,1.68767486084094,369739.464916287,0.0,1.0
2006-07-03,4.95,4.96,4.86,4.88,63300,1.67079811223253,1.67417346195422,1.6404199647374,1.64717066418076,187536.122830137,0.0,1.0
2006-07-05,4.76,4.79,4.67,4.79,245600,1.60666646752058,1.61679251668562,1.57628832002544,1.61679251668562,727628.305957052,0.0,1.0
2006-07-06,4.7,4.88,4.69,4.74,167400,1.58641436919049,1.64717066418076,1.58303901946881,1.59991576807721,495948.609190596,0.0,1.0
2006-07-07,4.67,4.77,4.66,4.7,368900,1.57628832002544,1.61004181724226,1.57291297030376,1.58641436919049,1092923.78692002,0.0,1.0
2006-07-10,4.72,4.81,4.7,4.75,60700,1.59316506863385,1.62354321612899,1.58641436919049,1.6032911177989,179833.217311047,0.0,1.0
2006-07-11,4.7,4.76,4.64,4.69,299800,1.58641436919049,1.60666646752058,1.5661622708604,1.58303901946881,888204.259470374,0.0,1.0
2006-07-12,4.64,4.65,4.53,4.64,391000,1.5661622708604,1.56953762058208,1.5290334239219,1.5661622708604,1158398.48383227,0.0,1.0
2006-07-13,4.36,4.56,4.36,4.56,995100,1.4716524786533,1.53915947308694,1.4716524786533,1.53915947308694,2948138.954633,0.0,1.0
2006-07-14,4.3,4.39,4.26,4.36,1226200,1.45140038032321,1.48177852781835,1.43789898143648,1.4716524786533,3632808.74904128,0.0,1.0
2006-07-17,4.07,4.15,4.05,4.15,195800,1.37376733672453,1.40077013449798,1.36701663728116,1.40077013449798,580088.038706802,0.0,1.0
2006-07-18,4.12,4.14,4.1,4.1,286300,1.39064408533294,1.3973947847763,1.38389338588957,1.38389338588957,848208.403890488,0.0,1.0
2006-07-19,4.28,4.3,4.12,4.12,314200,1.44464968087985,1.45140038032321,1.39064408533294,1.39064408533294,930866.505422254,0.0,1.0
2006-07-20,4.33,4.45,4.33,4.36,191000,1.46152642948826,1.50203062614844,1.46152642948826,1.4716524786533,565867.290056176,0.0,1.0
2006-07-21,4.15,4.35,4.14,4.35,264000,1.40077013449798,1.46827712893162,1.3973947847763,1.46827712893162,782141.175784456,0.0,1.0
2006-07-24,4.26,4.28,4.16,4.21,505100,1.43789898143648,1.44464968087985,1.40414548421967,1.42102223282807,1496437.52988155,0.0,1.0
2006-07-25,4.25,4.29,4.19,4.24,218100,1.4345236317148,1.44802503060153,1.41427153338471,1.43114828199312,646155.266812839,0.0,1.0
2006-07-26,4.22,4.27,4.17,4.24,372600,1.42439758254976,1.44127433115817,1.40752083394135,1.43114828199312,1103885.61400487,0.0,1.0
2006-07-27,4.38,4.47,4.33,4.33,248400,1.47840317809667,1.5087813255918,1.46152642948826,1.46152642948826,735923.742669916,0.0,1.0
2006-07-28,4.43,4.46,4.37,4.43,69800,1.49527992670508,1.50540597587012,1.47502782837498,1.49527992670508,206793.386627859,0.0,1.0
2006-07-31,4.51,4.52,4.35,4.35,134600,1.52228272447853,1.52565807420021,1.46827712893162,1.46827712893162,398773.493411317,0.0,1.0
2006-08-01,4.4,4.5,4.31,4.43,237600,1.48515387754003,1.51890737475685,1.45477573004489,1.49527992670508,703927.058206009,0.0,1.0
2006-08-02,4.39,4.44,4.34,4.37,359000,1.48177852781835,1.49865527642676,1.46490177920994,1.47502782837498,1063593.4928281,0.0,1.0
2006-08-03,4.51,4.52,4.37,4.43,102600,1.52228272447853,1.52565807420021,1.47502782837498,1.49527992670508,303968.50240714,0.0,1.0
2006-08-04,4.33,4.45,4.32,4.35,215000,1.46152642948826,1.50203062614844,1.45815107976658,1.46827712893162,636971.033309308,0.0,1.0
2006-08-07,4.28,4.3,4.25,4.28,20300,1.44464968087985,1.45140038032321,1.4345236317148,1.44464968087985,60141.9161682742,0.0,1.0
2006-08-08,4.33,4.4,4.29,4.31,205300,1.46152642948826,1.48515387754003,1.44802503060153,1.45477573004489,608233.270411167,0.0,1.0
2006-08-09,4.5,4.6,4.4,4.4,419400,1.51890737475685,1.55266087197367,1.48515387754003,1.48515387754003,1242537.91334848,0.0,1.0
2006-08-10,4.58,4.6,4.55,4.57,390800,1.5459101725303,1.55266087197367,1.53578412336526,1.54253482280862,1157805.95263851,0.0,1.0
2006-08-11,4.5,4.55,4.47,4.55,51300,1.51890737475685,1.53578412336526,1.5087813255918,1.53578412336526,151984.25120357,0.0,1.0
2006-08-14,4.65,4.77,4.59,4.63,450200,1.56953762058208,1.61004181724226,1.54928552225199,1.56278692113871,1333787.71719,0.0,1.0
2006-08-15,4.73,4.8,4.73,4.75,609800,1.59654041835553,1.62016786640731,1.59654041835553,1.6032911177989,1806627.60982334,0.0,1.0
2006-08-16,4.87,4.89,4.82,4.88,263300,1.64379531445908,1.65054601390244,1.62691856585067,1.64717066418076,780067.316606237,0.0,1.0
2006-08-17,5.09,5.15,5.02,5.05,498400,1.71805300833608,1.73830510666617,1.69442556028431,1.70455160944935,1476587.73489004,0.0,1.0
2006-08-18,4.96,5.01,4.9,5.01,726300,1.67417346195422,1.69105021056263,1.65392136362412,1.69105021056263,2151777.03019791,0.0,1.0
2006-08-21,4.71,4.8,4.68,4.79,185700,1.58978971891217,1.62016786640731,1.57966366974712,1.61679251668562,550165.21342111,0.0,1.0
2006-08-22,4.88,4.97,4.85,4.95,1106400,1.64717066418076,1.6775488116759,1.63704461501572,1.67079811223253,3277882.56396939,0.0,1.0
2006-08-23,4.77,4.95,4.77,4.95,394700,1.61004181724226,1.67079811223253,1.61004181724226,1.67079811223253,1169360.31091714,0.0,1.0
2006-08-24,4.86,4.9,4.82,4.83,196500,1.6404199647374,1.65392136362412,1.62691856585067,1.63029391557235,582161.897885019,0.0,1.0
2006-08-25,4.84,4.87,4.77,4.87,149100,1.63366926529403,1.64379531445908,1.61004181724226,1.64379531445908,441732.004960085,0.0,1.0
2006-08-28,4.88,4.89,4.82,4.84,271300,1.64717066418076,1.65054601390244,1.62691856585067,1.63366926529403,803768.564357282,0.0,1.0
2006-08-29,4.97,4.99,4.9,4.95,676100,1.6775488116759,1.68429951111926,1.65392136362412,1.67079811223253,2003051.70056011,0.0,1.0
2006-08-30,5.04,5.05,4.98,4.98,330500,1.70117625972767,1.70455160944935,1.68092416139758,1.68092416139758,979157.797715008,0.0,1.0
2006-08-31,5.08,5.08,5.03,5.06,176300,1.7146776586144,1.7146776586144,1.69780091000599,1.70792695917103,522316.247313633,0.0,1.0
2006-09-01,5.12,5.15,5.04,5.14,307300,1.72817905750113,1.73830510666617,1.70117625972767,1.73492975694449,910424.179236978,0.0,1.0
2006-09-05,5.21,5.23,5.06,5.14,248100,1.75855720499626,1.76530790443963,1.70792695917103,1.73492975694449,735034.945879255,0.0,1.0
2006-09-06,5.05,5.22,5.04,5.22,286500,1.70455160944935,1.76193255471794,1.70117625972767,1.76193255471794,848800.935084267,0.0,1.0
2006-09-07,4.99,5.05,4.95,5.05,369600,1.68429951111926,1.70455160944935,1.67079811223253,1.70455160944935,1094997.64609824,0.0,1.0
2006-09-08,5.0,5.04,4.96,4.99,142000,1.68767486084094,1.70117625972767,1.67417346195422,1.68429951111926,420697.147581033,0.0,1.0
2006-09-11,4.93,5.02,4.88,5.0,217000,1.66404741278917,1.69442556028431,1.64717066418076,1.68767486084094,642896.34524707,0.0,1.0
2006-09-12,4.98,5.01,4.9,4.94,894600,1.68092416139758,1.69105021056263,1.65392136362412,1.66742276251085,2650392.0297605,0.0,1.0
2006-09-13,5.07,5.09,4.99,4.99,206500,1.71130230889272,1.71805300833608,1.68429951111926,1.68429951111926,611788.457573824,0.0,1.0
2006-09-14,4.93,5.0,4.84,4.89,328600,1.66404741278917,1.68767486084094,1.63366926529403,1.65054601390244,973528.751374135,0.0,1.0
2006-09-15,5.0,5.09,4.93,4.93,186700,1.68767486084094,1.71805300833608,1.66404741278917,1.66404741278917,553127.869389992,0.0,1.0
2006-09-18,5.22,5.22,5.07,5.07,505200,1.76193255471794,1.76193255471794,1.71130230889272,1.71130230889272,1496733.79547844,0.0,1.0
2006-09-19,5.02,5.3,5.0,5.3,620000,1.69442556028431,1.7889353524914,1.68767486084094,1.7889353524914,1836846.70070591,0.0,1.0
2006-09-20,5.06,5.15,5.04,5.05,391900,1.70792695917103,1.73830510666617,1.70117625972767,1.70455160944935,1161064.87420427,0.0,1.0
2006-09-21,5.01,5.1,4.98,5.06,251600,1.69105021056263,1.72142835805776,1.68092416139758,1.70792695917103,745404.241770333,0.0,1.0
2006-09-22,4.97,5.0,4.9,4.98,446000,1.6775488116759,1.68767486084094,1.65392136362412,1.68092416139758,1321344.5621207,0.0,1.0
2006-09-25,5.08,5.2,5.0,5.05,365800,1.7146776586144,1.75518185527458,1.68767486084094,1.70455160944935,1083739.55341649,0.0,1.0
2006-09-26,5.0,5.08,4.97,5.08,250200,1.68767486084094,1.7146776586144,1.6775488116759,1.7146776586144,741256.523413904,0.0,1.0
2006-09-27,4.99,5.06,4.95,5.02,208900,1.68429951111926,1.70792695917103,1.67079811223253,1.69442556028431,618898.831899139,0.0,1.0
2006-09-28,4.84,4.94,4.77,4.89,549400,1.63366926529403,1.66742276251085,1.61004181724226,1.65054601390244,1627683.18930295,0.0,1.0
2006-09-29,4.67,4.8,4.64,4.75,431300,1.57628832002544,1.62016786640731,1.5661622708604,1.6032911177989,1277793.51937816,0.0,1.0
2006-10-02,4.68,4.73,4.6,4.66,358100,1.57966366974712,1.59654041835553,1.55266087197367,1.57291297030376,1060927.10245611,0.0,1.0
2006-10-03,4.68,4.72,4.63,4.7,338600,1.57966366974712,1.59316506863385,1.56278692113871,1.58641436919049,1003155.31106294,0.0,1.0
2006-10-04,4.55,4.6,4.51,4.6,563300,1.53578412336526,1.55266087197367,1.52228272447853,1.55266087197367,1668864.10727039,0.0,1.0
2006-10-05,4.69,4.7,4.55,4.61,423900,1.58303901946881,1.58641436919049,1.53578412336526,1.55603622169535,1255869.86520844,0.0,1.0
2006-10-06,4.6,4.68,4.56,4.68,466600,1.55266087197367,1.57966366974712,1.53915947308694,1.57966366974712,1382375.27507964,0.0,1.0
2006-10-09,4.63,4.66,4.58,4.6,318200,1.56278692113871,1.57291297030376,1.5459101725303,1.55266087197367,942717.12929778,0.0,1.0
2006-10-10,4.55,4.69,4.51,4.69,1367700,1.53578412336526,1.58303901946881,1.52228272447853,1.58303901946881,4052024.56863787,0.0,1.0
2006-10-11,4.6,4.68,4.53,4.67,420100,1.55266087197367,1.57966366974712,1.5290334239219,1.57628832002544,1244611.7725267,0.0,1.0
2006-10-12,4.57,4.57,4.5,4.55,323300,1.54253482280862,1.54253482280862,1.51890737475685,1.53578412336526,957826.674739069,0.0,1.0
2006-10-13,4.61,4.64,4.5,4.6,289100,1.55603622169535,1.5661622708604,1.51890737475685,1.55266087197367,856503.840603355,0.0,1.0
2006-10-16,4.79,4.81,4.67,4.67,333300,1.61679251668562,1.62354321612899,1.57628832002544,1.57628832002544,987453.234427875,0.0,1.0
2006-10-17,4.65,4.71,4.59,4.71,463000,1.56953762058208,1.58978971891217,1.54928552225199,1.58978971891217,1371709.71359167,0.0,1.0
2006-10-18,4.55,4.68,4.51,4.68,266800,1.53578412336526,1.57966366974712,1.52228272447853,1.57966366974712,790436.612497319,0.0,1.0
2006-10-19,4.54,4.59,4.45,4.55,326300,1.53240877364358,1.54928552225199,1.50203062614844,1.53578412336526,966714.642645707,0.0,1.0
2006-10-20,4.56,4.59,4.53,4.53,66600,1.53915947308694,1.54928552225199,1.5290334239219,1.5290334239219,197312.887527442,0.0,1.0
2006-10-23,4.58,4.6,4.51,4.58,460000,1.5459101725303,1.55266087197367,1.52228272447853,1.5459101725303,1362821.74568504,0.0,1.0
2006-10-24,4.54,4.6,4.52,4.6,156600,1.53240877364358,1.55266087197367,1.52565807420021,1.55266087197367,463951.924726686,0.0,1.0
2006-10-25,4.57,4.61,4.55,4.57,256800,1.54253482280862,1.55603622169535,1.53578412336526,1.54253482280862,760810.052808515,0.0,1.0
2006-10-26,4.61,4.62,4.52,4.53,179100,1.55603622169535,1.55941157141703,1.52565807420021,1.5290334239219,530611.684026499,0.0,1.0
2006-10-27,4.54,4.61,4.54,4.61,106900,1.53240877364358,1.55603622169535,1.53240877364358,1.55603622169535,316707.923073325,0.0,1.0
2006-10-30,4.57,4.62,4.48,4.54,231000,1.54253482280862,1.55941157141703,1.51215667531349,1.53240877364358,684373.528811398,0.0,1.0
2006-10-31,4.56,4.56,4.2,4.48,1246900,1.53915947308694,1.53915947308694,1.41764688310639,1.51215667531349,3694135.7275971,0.0,1.0
2006-11-01,4.49,4.57,4.47,4.51,415900,1.51553202503517,1.54253482280862,1.5087813255918,1.52228272447853,1232168.6174574,0.0,1.0
2006-11-02,4.54,4.59,4.45,4.45,405800,1.53240877364358,1.54928552225199,1.50203062614844,1.50203062614844,1202245.79217171,0.0,1.0
2006-11-03,4.61,4.64,4.56,4.6,223300,1.55603622169535,1.5661622708604,1.53915947308694,1.55266087197367,661561.077851017,0.0,1.0
2006-11-06,4.67,4.69,4.59,4.62,275200,1.57628832002544,1.58303901946881,1.54928552225199,1.55941157141703,815322.922635916,0.0,1.0
2006-11-07,4.74,4.81,4.69,4.69,863300,1.59991576807721,1.62354321612899,1.58303901946881,1.58303901946881,2557660.89793455,0.0,1.0
2006-11-08,4.88,4.9,4.77,4.8,203000,1.64717066418076,1.65392136362412,1.61004181724226,1.62016786640731,601419.161682743,0.0,1.0
2006-11-09,4.88,4.94,4.87,4.93,346100,1.64717066418076,1.66742276251085,1.64379531445908,1.66404741278917,1025375.23082954,0.0,1.0
2006-11-10,4.91,4.95,4.85,4.85,214800,1.65729671334581,1.67079811223253,1.63704461501572,1.63704461501572,636378.502115531,0.0,1.0
2006-11-13,5.02,5.04,4.91,4.91,267600,1.69442556028431,1.70117625972767,1.65729671334581,1.65729671334581,792806.737272422,0.0,1.0
2006-11-14,5.07,5.1,5.04,5.05,406100,1.71130230889272,1.72142835805776,1.70117625972767,1.70455160944935,1203134.58896237,0.0,1.0
2006-11-15,4.99,5.06,4.97,5.04,170900,1.68429951111926,1.70792695917103,1.6775488116759,1.70117625972767,506317.905081679,0.0,1.0
2006-11-16,5.03,5.06,4.98,4.99,124400,1.69780091000599,1.70792695917103,1.68092416139758,1.68429951111926,368554.402528735,0.0,1.0
2006-11-17,5.0,5.06,4.9,4.95,398800,1.68767486084094,1.70792695917103,1.65392136362412,1.67079811223253,1181507.20038955,0.0,1.0
2006-11-20,5.09,5.11,5.03,5.03,155300,1.71805300833608,1.72480370777944,1.69780091000599,1.69780091000599,460100.471967143,0.0,1.0
2006-11-21,5.17,5.19,5.08,5.1,169400,1.74505580610954,1.7518065055529,1.7146776586144,1.72142835805776,501873.921128357,0.0,1.0
2006-11-22,5.26,5.27,5.17,5.2,515300,1.77543395360467,1.77880930332635,1.74505580610954,1.75518185527458,1526656.62076413,0.0,1.0
2006-11-24,6.06,6.18,5.95,6.04,1583800,2.04546193133922,2.08596612799941,2.00833308440072,2.03871123189586,4692254.52351295,0.0,1.0
2006-11-27,5.91,6.13,5.9,6.12,1081700,1.994831685514,2.069089379391,1.99145633579231,2.06571402966931,3204704.96153804,0.0,1.0
2006-11-28,5.8,5.88,5.7,5.8,151500,1.95770283857549,1.98470563634895,1.92394934135868,1.95770283857549,448842.379285398,0.0,1.0
2006-11-29,5.8,5.84,5.77,5.8,238900,1.95770283857549,1.97120423746222,1.94757678941045,1.95770283857549,707778.510965555,0.0,1.0
2006-11-30,5.83,5.84,5.66,5.7,167700,1.96782888774054,1.97120423746222,1.91044794247195,1.92394934135868,496837.405981261,0.0,1.0
2006-12-01,5.65,5.79,5.61,5.79,230400,1.90707259275027,1.95432748885381,1.89357119386354,1.95432748885381,682595.935230067,0.0,1.0
2006-12-04,5.77,5.79,5.72,5.74,87100,1.94757678941045,1.95432748885381,1.93070004080204,1.9374507402454,258047.334889492,0.0,1.0
2006-12-05,5.78,5.89,5.76,5.89,133500,1.95095213913213,1.98808098607063,1.94420143968877,1.98808098607063,395514.571845548,0.0,1.0
2006-12-06,5.78,5.81,5.71,5.75,211900,1.95095213913213,1.96107818829718,1.92732469108036,1.94082608996709,627786.79980578,0.0,1.0
2006-12-07,5.77,5.81,5.74,5.81,82500,1.94757678941045,1.96107818829718,1.9374507402454,1.96107818829718,244419.117432642,0.0,1.0
2006-12-08,5.77,5.79,5.72,5.72,88000,1.94757678941045,1.95432748885381,1.93070004080204,1.93070004080204,260713.725261484,0.0,1.0
2006-12-11,5.8,5.82,5.74,5.75,165600,1.95770283857549,1.96445353801886,1.9374507402454,1.94082608996709,490615.828446613,0.0,1.0
2006-12-12,5.64,5.77,5.6,5.75,281500,1.90369724302858,1.94757678941045,1.89019584414186,1.94082608996709,833987.655239864,0.0,1.0
2006-12-13,5.69,5.72,5.64,5.65,231800,1.92057399163699,1.93070004080204,1.90369724302858,1.90707259275027,686743.653586503,0.0,1.0
2006-12-14,5.69,5.73,5.65,5.69,165900,1.92057399163699,1.93407539052372,1.90707259275027,1.92057399163699,491504.625237277,0.0,1.0
2006-12-15,5.67,5.75,5.66,5.67,56200,1.91382329219363,1.94082608996709,1.91044794247195,1.91382329219363,166501.265451084,0.0,1.0
2006-12-18,5.64,5.72,5.64,5.7,231900,1.90369724302858,1.93070004080204,1.90369724302858,1.92394934135868,687039.919183391,0.0,1.0
2006-12-19,5.55,5.62,5.53,5.6,343900,1.87331909553345,1.89694654358522,1.86656839609008,1.89019584414186,1018857.387698,0.0,1.0
2006-12-20,5.6,5.62,5.55,5.55,234300,1.89019584414186,1.89694654358522,1.87331909553345,1.87331909553345,694150.293508701,0.0,1.0
2006-12-21,5.59,5.6,5.53,5.6,146300,1.88682049442017,1.89019584414186,1.86656839609008,1.89019584414186,433436.568247219,0.0,1.0
2006-12-22,5.58,5.75,5.55,5.59,141400,1.88344514469849,1.94082608996709,1.87331909553345,1.88682049442017,418919.553999704,0.0,1.0
2006-12-26,5.54,5.7,5.43,5.5,104900,1.86994374581177,1.92394934135868,1.83281489887326,1.85644234692504,310782.611135564,0.0,1.0
2006-12-27,5.58,5.67,5.51,5.55,76800,1.88344514469849,1.91382329219363,1.85981769664672,1.87331909553345,227531.978410023,0.0,1.0
2006-12-28,5.62,5.65,5.6,5.6,37100,1.89694654358522,1.90707259275027,1.89019584414186,1.89019584414186,109914.536445467,0.0,1.0
2006-12-29,5.65,5.74,5.57,5.62,42600,1.90707259275027,1.9374507402454,1.88006979497681,1.89694654358522,126209.144274309,0.0,1.0
2007-01-03,5.69,5.73,5.64,5.72,140300,1.92057399163699,1.93407539052372,1.90369724302858,1.93070004080204,415660.632433936,0.0,1.0
2007-01-04,5.57,5.63,5.51,5.61,218400,1.88006979497681,1.9003218933069,1.85981769664672,1.89357119386354,647044.063603503,0.0,1.0
2007-01-05,5.64,5.68,5.55,5.56,395500,1.90369724302858,1.91719864191531,1.87331909553345,1.87669444525513,1171730.43569224,0.0,1.0
2007-01-08,5.7,5.72,5.64,5.64,343100,1.92394934135868,1.93070004080204,1.90369724302858,1.90369724302858,1016487.2629229,0.0,1.0
2007-01-09,5.68,5.74,5.67,5.72,139200,1.91719864191531,1.9374507402454,1.91382329219363,1.93070004080204,412401.710868167,0.0,1.0
2007-01-10,5.67,5.72,5.62,5.63,270800,1.91382329219363,1.93070004080204,1.89694654358522,1.9003218933069,802287.236372841,0.0,1.0
2007-01-11,5.69,5.7,5.63,5.66,166100,1.92057399163699,1.92394934135868,1.9003218933069,1.91044794247195,492097.156431053,0.0,1.0
2007-01-12,5.87,5.89,5.73,5.73,323100,1.98133028662727,1.98808098607063,1.93407539052372,1.93407539052372,957234.143545291,0.0,1.0
2007-01-16,5.81,5.9,5.8,5.89,278400,1.96107818829718,1.99145633579231,1.95770283857549,1.98808098607063,824803.421736331,0.0,1.0
2007-01-17,5.83,5.87,5.8,5.81,209600,1.96782888774054,1.98133028662727,1.95770283857549,1.96107818829718,620972.691077354,0.0,1.0
2007-01-18,5.78,5.84,5.75,5.84,159200,1.95095213913213,1.97120423746222,1.94082608996709,1.97120423746222,471654.830245777,0.0,1.0
2007-01-19,5.8,5.83,5.75,5.76,96200,1.95770283857549,1.96782888774054,1.94082608996709,1.94420143968877,285007.504206305,0.0,1.0
2007-01-22,5.75,5.81,5.71,5.81,126200,1.94082608996709,1.96107818829718,1.92732469108036,1.96107818829718,373887.183272719,0.0,1.0
2007-01-23,5.87,5.9,5.75,5.78,406000,1.98133028662727,1.99145633579231,1.94082608996709,1.95095213913213,1202838.32336548,0.0,1.0
2007-01-24,5.86,5.89,5.79,5.87,462100,1.97795493690559,1.98808098607063,1.95432748885381,1.98133028662727,1369043.32321968,0.0,1.0
2007-01-25,5.76,5.84,5.75,5.84,171100,1.94420143968877,1.97120423746222,1.94082608996709,1.97120423746222,506910.436275454,0.0,1.0
2007-01-26,5.78,5.8,5.76,5.8,68800,1.95095213913213,1.95770283857549,1.94420143968877,1.95770283857549,203830.730658979,0.0,1.0
2007-01-29,5.8,5.8,5.76,5.76,50800,1.95770283857549,1.95770283857549,1.94420143968877,1.94420143968877,150502.92321913,0.0,1.0
2007-01-30,5.7,5.8,5.68,5.76,264600,1.92394934135868,1.95770283857549,1.91719864191531,1.94420143968877,783918.76936578,0.0,1.0
2007-01-31,5.73,5.75,5.65,5.67,69600,1.93407539052372,1.94082608996709,1.90707259275027,1.91382329219363,206200.855434083,0.0,1.0
2007-02-01,5.74,5.75,5.68,5.7,77700,1.9374507402454,1.94082608996709,1.91719864191531,1.92394934135868,230198.368782016,0.0,1.0
2007-02-02,5.7,5.75,5.65,5.74,120700,1.92394934135868,1.94082608996709,1.90707259275027,1.9374507402454,357592.575443876,0.0,1.0
2007-02-05,5.69,5.78,5.65,5.66,116000,1.92057399163699,1.95095213913213,1.90707259275027,1.91044794247195,343668.09239014,0.0,1.0
2007-02-06,5.76,5.76,5.65,5.69,233800,1.94420143968877,1.94420143968877,1.90707259275027,1.92057399163699,692668.965524261,0.0,1.0
2007-02-07,5.73,5.74,5.65,5.73,157900,1.93407539052372,1.9374507402454,1.90707259275027,1.93407539052372,467803.377486232,0.0,1.0
2007-02-08,5.71,5.72,5.65,5.7,64000,1.92732469108036,1.93070004080204,1.90707259275027,1.92394934135868,189609.982008352,0.0,1.0
2007-02-09,5.65,5.69,5.37,5.61,196600,1.90707259275027,1.92057399163699,1.81256280054317,1.89357119386354,582458.163481907,0.0,1.0
2007-02-12,5.7,5.71,5.63,5.63,105800,1.92394934135868,1.92732469108036,1.9003218933069,1.9003218933069,313449.001507557,0.0,1.0
2007-02-13,5.69,5.73,5.67,5.68,95200,1.92057399163699,1.93407539052372,1.91382329219363,1.91719864191531,282044.848237425,0.0,1.0
2007-02-14,5.73,5.75,5.69,5.7,305900,1.93407539052372,1.94082608996709,1.92057399163699,1.92394934135868,906276.460880548,0.0,1.0
2007-02-15,5.95,5.96,5.77,5.77,665000,2.00833308440072,2.0117084341224,1.94757678941045,1.94757678941045,1970166.21930554,0.0,1.0
2007-02-16,5.97,5.98,5.86,5.95,996400,2.01508378384409,2.01845913356577,1.97795493690559,2.00833308440072,2951990.40739253,0.0,1.0
2007-02-20,5.96,6.0,5.93,5.95,475300,2.0117084341224,2.02520983300913,2.00158238495736,2.00833308440072,1408150.38200891,0.0,1.0
2007-02-21,5.9,5.97,5.9,5.95,526900,1.99145633579231,2.01508378384409,1.99145633579231,2.00833308440072,1561023.43000314,0.0,1.0
2007-02-22,5.87,5.9,5.83,5.85,320100,1.98133028662727,1.99145633579231,1.96782888774054,1.9745795871839,948346.175638649,0.0,1.0
2007-02-23,5.84,5.87,5.83,5.86,151900,1.97120423746222,1.98133028662727,1.96782888774054,1.97795493690559,450027.441672949,0.0,1.0
2007-02-26,5.75,5.82,5.73,5.74,208500,1.94082608996709,1.96445353801886,1.93407539052372,1.9374507402454,617713.769511584,0.0,1.0
2007-02-27,5.66,5.93,5.57,5.93,437900,1.91044794247195,2.00158238495736,1.88006979497681,2.00158238495736,1297347.04877277,0.0,1.0
2007-02-28,5.86,5.9,5.81,5.86,1175900,1.97795493690559,1.99145633579231,1.96107818829718,1.97795493690559,3483787.15380658,0.0,1.0
2007-03-01,5.97,6.04,5.81,5.89,656500,2.01508378384409,2.03871123189586,1.96107818829718,1.98808098607063,1944983.64357005,0.0,1.0
2007-03-02,6.1,6.15,6.0,6.0,446400,2.05896333022595,2.07584007883436,2.02520983300913,2.02520983300913,1322529.62450826,0.0,1.0
2007-03-05,6.0,6.09,5.96,6.07,1563500,2.02520983300913,2.05558798050427,2.0117084341224,2.04883728106091,4632112.60734468,0.0,1.0
2007-03-06,6.06,6.08,5.98,6.03,464000,2.04546193133922,2.05221263078259,2.01845913356577,2.03533588217418,1374672.36956056,0.0,1.0
2007-03-07,6.0,6.05,5.98,6.04,234500,2.02520983300913,2.04208658161754,2.01845913356577,2.03871123189586,694742.82470248,0.0,1.0
2007-03-08,6.0,6.07,5.98,6.02,668300,2.02520983300913,2.04883728106091,2.01845913356577,2.0319605324525,1979942.98400285,0.0,1.0
2007-03-09,5.99,6.04,5.92,6.0,84900,2.02183448328745,2.03871123189586,1.99820703523568,2.02520983300913,251529.491757955,0.0,1.0
2007-03-12,6.03,6.07,5.94,5.97,134500,2.03533588217418,2.04883728106091,2.00495773467904,2.01508378384409,398477.227814428,0.0,1.0
2007-03-13,5.9,6.0,5.83,5.99,206400,1.99145633579231,2.02520983300913,1.96782888774054,2.02183448328745,611492.191976938,0.0,1.0
2007-03-14,5.95,5.96,5.9,5.92,261100,2.00833308440072,2.0117084341224,1.99145633579231,1.99820703523568,773549.473474701,0.0,1.0
2007-03-15,5.98,6.0,5.93,5.96,184600,2.01845913356577,2.02520983300913,2.00158238495736,2.0117084341224,546906.291855341,0.0,1.0
2007-03-16,6.06,6.16,6.05,6.11,799300,2.04546193133922,2.07921542855604,2.04208658161754,2.06233867994763,2368050.91592619,0.0,1.0
2007-03-19,6.0,6.15,5.95,6.06,184200,2.02520983300913,2.07584007883436,2.00833308440072,2.04546193133922,545721.22946779,0.0,1.0
2007-03-20,6.0,6.02,5.97,6.0,194200,2.02520983300913,2.0319605324525,2.01508378384409,2.02520983300913,575347.789156595,0.0,1.0
2007-03-21,6.02,6.1,5.98,6.02,166500,2.0319605324525,2.05896333022595,2.01845913356577,2.0319605324525,493282.218818603,0.0,1.0
2007-03-22,6.0,6.03,5.98,6.03,143100,2.02520983300913,2.03533588217418,2.01845913356577,2.03533588217418,423956.069146801,0.0,1.0
2007-03-23,6.0,6.09,5.98,6.02,300300,2.02520983300913,2.05558798050427,2.01845913356577,2.0319605324525,889685.587454817,0.0,1.0
2007-03-26,6.0,6.01,5.98,6.0,115500,2.02520983300913,2.02858518273081,2.01845913356577,2.02520983300913,342186.764405699,0.0,1.0
2007-03-27,5.96,6.0,5.95,5.99,203900,2.0117084341224,2.02520983300913,2.00833308440072,2.02183448328745,604085.552054737,0.0,1.0
2007-03-28,5.9,5.95,5.9,5.94,302400,1.99145633579231,2.00833308440072,1.99145633579231,2.00495773467904,895907.164989467,0.0,1.0
2007-03-29,5.93,5.95,5.9,5.93,181000,2.00158238495736,2.00833308440072,1.99145633579231,2.00158238495736,536240.730367371,0.0,1.0
2007-03-30,5.96,5.99,5.93,5.93,61900,2.0117084341224,2.02183448328745,2.00158238495736,2.00158238495736,183388.404473704,0.0,1.0
2007-04-02,5.85,5.96,5.85,5.96,177500,1.9745795871839,2.0117084341224,1.9745795871839,2.0117084341224,525871.434476291,0.0,1.0
2007-04-03,5.88,5.89,5.85,5.85,117100,1.98470563634895,1.98808098607063,1.9745795871839,1.9745795871839,346927.013955907,0.0,1.0
2007-04-04,5.96,6.0,5.9,5.96,290000,2.0117084341224,2.02520983300913,1.99145633579231,2.0117084341224,859170.230975349,0.0,1.0
2007-04-05,5.98,6.0,5.93,5.96,114000,2.01845913356577,2.02520983300913,2.00158238495736,2.0117084341224,337742.780452378,0.0,1.0
2007-04-09,6.08,6.1,5.98,5.98,198400,2.05221263078259,2.05896333022595,2.01845913356577,2.01845913356577,587790.944225892,0.0,1.0
2007-04-10,6.03,6.1,6.02,6.09,147900,2.03533588217418,2.05896333022595,2.0319605324525,2.05558798050427,438176.817797427,0.0,1.0
2007-04-11,5.91,6.04,5.9,6.02,718200,1.994831685514,2.03871123189586,1.99145633579231,2.0319605324525,2127779.51684997,0.0,1.0
2007-04-12,6.02,6.1,5.9,5.91,185900,2.0319605324525,2.05896333022595,1.99145633579231,1.994831685514,550757.744614885,0.0,1.0
2007-04-13,6.18,6.22,6.07,6.08,1389200,2.08596612799941,2.09946752688613,2.04883728106091,2.05221263078259,4115721.67196879,0.0,1.0
2007-04-16,6.25,6.35,6.22,6.24,536400,2.10959357605118,2.143347073268,2.09946752688613,2.1062182263295,1589168.6617075,0.0,1.0
2007-04-17,6.3,6.34,5.99,6.1,1697100,2.12647032465959,2.13997172354632,2.02183448328745,2.05896333022595,5027923.4447871,0.0,1.0
2007-04-18,6.37,6.39,6.33,6.38,3909800,2.15009777271136,2.15684847215473,2.13659637382463,2.15347312243304,11583392.307129,0.0,1.0
2007-04-19,6.17,6.25,6.13,6.24,836700,2.08259077827772,2.10959357605118,2.069089379391,2.1062182263295,2478854.24916232,0.0,1.0
2007-04-20,6.3,6.32,6.22,6.22,1049400,2.12647032465959,2.13322102410295,2.09946752688613,2.09946752688613,3109011.1737432,0.0,1.0
2007-04-23,6.31,6.38,6.3,6.36,364500,2.12984567438127,2.15347312243304,2.12647032465959,2.14672242298968,1079888.10065695,0.0,1.0
2007-04-24,6.39,6.39,6.31,6.31,555500,2.15684847215473,2.15684847215473,2.12984567438127,2.12984567438127,1645755.39071312,0.0,1.0
2007-04-25,6.19,6.29,6.15,6.24,772600,2.08934147772109,2.12309497493791,2.07584007883436,2.1062182263295,2288948.00155708,0.0,1.0
2007-04-26,6.0,6.04,5.95,6.0,895500,2.02520983300913,2.03871123189586,2.00833308440072,2.02520983300913,2653058.4201325,0.0,1.0
2007-04-27,5.85,5.95,5.83,5.87,999600,1.9745795871839,2.00833308440072,1.96782888774054,1.98133028662727,2961470.90649296,0.0,1.0
2007-04-30,5.81,5.84,5.8,5.83,556000,1.96107818829718,1.97120423746222,1.95770283857549,1.96782888774054,1647236.71869756,0.0,1.0
2007-05-01,5.79,5.85,5.78,5.83,239200,1.95432748885381,1.9745795871839,1.95095213913213,1.96782888774054,708667.307756218,0.0,1.0
2007-05-02,5.79,5.8,5.64,5.75,592800,1.95432748885381,1.95770283857549,1.90369724302858,1.94082608996709,1756262.45835237,0.0,1.0
2007-05-03,5.81,5.84,5.77,5.8,453000,1.96107818829718,1.97120423746222,1.94757678941045,1.95770283857549,1342083.15390287,0.0,1.0
2007-05-04,5.89,5.96,5.81,5.82,592300,1.98808098607063,2.0117084341224,1.96107818829718,1.96445353801886,1754781.13036793,0.0,1.0
2007-05-07,5.76,5.81,5.75,5.8,644200,1.94420143968877,1.96107818829718,1.94082608996709,1.95770283857549,1908542.97515282,0.0,1.0
2007-05-08,5.82,5.85,5.75,5.76,826900,1.96445353801886,1.9745795871839,1.94082608996709,1.94420143968877,2449820.22066729,0.0,1.0
2007-05-09,5.9,5.98,5.8,5.81,2693000,1.99145633579231,2.01845913356577,1.95770283857549,1.96107818829718,7978432.52419522,0.0,1.0
2007-05-10,5.89,5.96,5.87,5.93,685100,1.98808098607063,2.0117084341224,1.98133028662727,2.00158238495736,2029715.60428004,0.0,1.0
2007-05-11,5.98,5.98,5.93,5.95,299500,2.01845913356577,2.01845913356577,2.00158238495736,2.00833308440072,887315.462679711,0.0,1.0
2007-05-14,5.86,5.97,5.86,5.97,207300,1.97795493690559,2.01508378384409,1.97795493690559,2.01508378384409,614158.582348928,0.0,1.0
2007-05-15,5.78,5.88,5.78,5.87,219400,1.95095213913213,1.98470563634895,1.95095213913213,1.98133028662727,650006.719572383,0.0,1.0
2007-05-16,5.86,5.91,5.82,5.87,512100,1.97795493690559,1.994831685514,1.96445353801886,1.98133028662727,1517176.1216637,0.0,1.0
2007-05-17,5.91,5.95,5.86,5.91,503500,1.994831685514,2.00833308440072,1.97795493690559,1.994831685514,1491697.28033133,0.0,1.0
2007-05-18,5.88,5.91,5.86,5.87,1289300,1.98470563634895,1.994831685514,1.97795493690559,1.98133028662727,3819752.34067764,0.0,1.0
2007-05-21,5.88,5.93,5.8,5.83,1523800,1.98470563634895,2.00158238495736,1.95770283857549,1.96782888774054,4514495.16538012,0.0,1.0
2007-05-22,5.95,5.98,5.86,5.86,214100,2.00833308440072,2.01845913356577,1.97795493690559,1.97795493690559,634304.642937317,0.0,1.0
2007-05-23,6.04,6.11,5.97,5.98,805000,2.03871123189586,2.06233867994763,2.01508378384409,2.01845913356577,2384938.05494881,0.0,1.0
2007-05-24,5.92,6.05,5.87,6.05,313700,1.99820703523568,2.04208658161754,1.98133028662727,2.04208658161754,929385.177437814,0.0,1.0
2007-05-25,5.98,6.02,5.96,5.96,343600,2.01845913356577,2.0319605324525,2.0117084341224,2.0117084341224,1017968.59090734,0.0,1.0
2007-05-29,5.98,6.03,5.95,6.0,433900,2.01845913356577,2.03533588217418,2.00833308440072,2.02520983300913,1285496.42489725,0.0,1.0
2007-05-30,5.9,5.96,5.9,5.94,112200,1.99145633579231,2.0117084341224,1.99145633579231,2.00495773467904,332409.999708393,0.0,1.0
2007-05-31,5.95,5.98,5.85,5.85,318100,2.00833308440072,2.01845913356577,1.9745795871839,1.9745795871839,942420.86370089,0.0,1.0
2007-06-01,6.22,6.24,5.97,5.97,3209500,2.09946752688613,2.1062182263295,2.01508378384409,2.01508378384409,9508644.332122,0.0,1.0
2007-06-04,6.24,6.27,6.18,6.18,1872500,2.1062182263295,2.11634427549454,2.08596612799941,2.08596612799941,5547573.30172874,0.0,1.0
2007-06-05,6.26,6.28,6.23,6.24,1086700,2.11296892577286,2.11971962521623,2.10284287660782,2.1062182263295,3219518.24138245,0.0,1.0
2007-06-06,6.24,6.33,6.19,6.2,1932100,2.1062182263295,2.13659637382463,2.08934147772109,2.09271682744277,5724147.59747402,0.0,1.0
2007-06-07,6.26,6.3,6.22,6.3,956600,2.11296892577286,2.12647032465959,2.09946752688613,2.12647032465959,2834076.69983109,0.0,1.0
2007-06-08,6.46,6.47,6.3,6.32,1181400,2.1804759202065,2.18385126992818,2.12647032465959,2.13322102410295,3500081.76163543,0.0,1.0
2007-06-11,6.55,6.56,6.41,6.53,1193800,2.21085406770164,2.21422941742332,2.16359917159809,2.20410336825827,3536818.69564954,0.0,1.0
2007-06-12,6.57,6.6,6.5,6.55,521600,2.217604767145,2.22773081631005,2.19397731909323,2.21085406770164,1545321.35336807,0.0,1.0
2007-06-13,6.51,6.58,6.45,6.58,611600,2.19735266881491,2.22098011686668,2.17710057048482,2.22098011686668,1811960.39056732,0.0,1.0
2007-06-14,6.59,6.73,6.56,6.59,2008800,2.22435546658836,2.27161036269191,2.21422941742332,2.22435546658836,5951383.31028717,0.0,1.0
2007-06-15,6.83,6.87,6.7,6.75,1218800,2.30536385990873,2.31886525879546,2.26148431352686,2.27836106213527,3610885.09487156,0.0,1.0
2007-06-18,6.95,7.0,6.83,6.87,1546200,2.34586805656891,2.36274480517732,2.30536385990873,2.31886525879546,4580858.65908304,0.0,1.0
2007-06-19,6.92,6.96,6.76,6.96,326500,2.33574200740387,2.34924340629059,2.28173641185696,2.34924340629059,967307.173839484,0.0,1.0
2007-06-20,6.89,7.0,6.88,7.0,349400,2.32561595823882,2.36274480517732,2.32224060851714,2.36274480517732,1035151.99552685,0.0,1.0
2007-06-21,6.92,6.93,6.81,6.85,444600,2.33574200740387,2.33911735712555,2.29861316046537,2.31211455935209,1317196.84376427,0.0,1.0
2007-06-22,6.8,6.91,6.79,6.9,315600,2.29523781074368,2.33236665768218,2.291862461022,2.3289913079605,935014.223778689,0.0,1.0
2007-06-25,6.86,6.96,6.75,6.9,488700,2.31548990907377,2.34924340629059,2.27836106213527,2.3289913079605,1447849.97199191,0.0,1.0
2007-06-26,6.79,6.83,6.73,6.83,340800,2.291862461022,2.30536385990873,2.27161036269191,2.30536385990873,1009673.15419448,0.0,1.0
2007-06-27,6.78,6.84,6.73,6.75,687900,2.28848711130032,2.30873920963041,2.27161036269191,2.27836106213527,2038011.0409929,0.0,1.0
2007-06-28,6.88,6.94,6.81,6.82,496900,2.32224060851714,2.34249270684723,2.29861316046537,2.30198851018705,1472143.75093672,0.0,1.0
2007-06-29,6.83,6.9,6.78,6.89,497300,2.30536385990873,2.3289913079605,2.28848711130032,2.32561595823882,1473328.81332428,0.0,1.0
2007-07-02,6.82,6.85,6.75,6.79,331500,2.30198851018705,2.31211455935209,2.27836106213527,2.291862461022,982120.453683887,0.0,1.0
2007-07-03,6.86,6.89,6.85,6.86,222500,2.31548990907377,2.32561595823882,2.31211455935209,2.31548990907377,659190.953075914,0.0,1.0
2007-07-05,7.14,7.14,6.93,6.93,889500,2.40999970128087,2.40999970128087,2.33911735712555,2.33911735712555,2635282.48431921,0.0,1.0
2007-07-06,7.18,7.25,7.1,7.16,867700,2.4235011001676,2.44712854821937,2.39649830239414,2.41675040072423,2570696.58419761,0.0,1.0
2007-07-09,7.21,7.24,7.12,7.15,757200,2.43362714933264,2.44375319849769,2.4032490018375,2.41337505100255,2243323.09963632,0.0,1.0
2007-07-10,7.05,7.15,7.04,7.15,697800,2.37962155378573,2.41337505100255,2.37624620406405,2.41337505100255,2067341.33508482,0.0,1.0
2007-07-11,7.23,7.23,7.02,7.05,379500,2.440377848776,2.440377848776,2.36949550462068,2.37962155378573,1124327.94019015,0.0,1.0
2007-07-12,7.2,7.21,7.1,7.2,244300,2.43025179961096,2.43362714933264,2.39649830239414,2.43025179961096,723776.853197507,0.0,1.0
2007-07-13,7.15,7.3,7.0,7.17,242000,2.41337505100255,2.46400529682778,2.36274480517732,2.42012575044591,716962.744469082,0.0,1.0
2007-07-16,7.23,7.26,7.14,7.22,258800,2.440377848776,2.45050389794105,2.40999970128087,2.43700249905432,766735.364746277,0.0,1.0
2007-07-17,7.31,7.35,7.22,7.24,389400,2.46738064654946,2.48088204543619,2.43700249905432,2.44375319849769,1153658.23428207,0.0,1.0
2007-07-18,7.22,7.35,7.14,7.33,299300,2.43700249905432,2.48088204543619,2.40999970128087,2.47413134599282,886722.931485937,0.0,1.0
2007-07-19,7.45,7.49,7.29,7.33,304500,2.51463554265301,2.52813694153973,2.4606299471061,2.47413134599282,902128.742524113,0.0,1.0
2007-07-20,7.31,7.45,7.27,7.41,571900,2.46738064654946,2.51463554265301,2.45387924766273,2.50113414376628,1694342.94860276,0.0,1.0
2007-07-23,7.28,7.34,7.2,7.23,310800,2.45725459738441,2.47750669571451,2.43025179961096,2.440377848776,920793.475128063,0.0,1.0
2007-07-24,7.02,7.23,7.0,7.19,540500,2.36949550462068,2.440377848776,2.36274480517732,2.42687644988928,1601315.55117992,0.0,1.0
2007-07-25,6.92,6.99,6.7,6.88,1130700,2.33574200740387,2.35936945545564,2.26148431352686,2.32224060851714,3349875.10401318,0.0,1.0
2007-07-26,6.63,6.83,6.55,6.83,1908100,2.23785686547509,2.30536385990873,2.21085406770164,2.30536385990873,5653043.8542209,0.0,1.0
2007-07-27,6.5,6.62,6.5,6.6,253300,2.19397731909323,2.23448151575341,2.19397731909323,2.22773081631005,750440.756917431,0.0,1.0
2007-07-30,6.47,6.47,6.31,6.35,949900,2.18385126992818,2.18385126992818,2.12984567438127,2.143347073268,2814226.90483959,0.0,1.0
2007-07-31,6.56,6.65,6.53,6.58,215700,2.21422941742332,2.24460756491845,2.20410336825827,2.22098011686668,639044.892487525,0.0,1.0
2007-08-01,6.33,6.42,6.25,6.37,621200,2.13659637382463,2.16697452131977,2.10959357605118,2.15009777271136,1840401.88786857,0.0,1.0
2007-08-02,6.63,6.63,6.35,6.4,1098100,2.23785686547509,2.23785686547509,2.143347073268,2.16022382187641,3253292.51942769,0.0,1.0
2007-08-03,6.91,7.08,6.77,6.85,2647500,2.33236665768218,2.38974760295078,2.28511176157864,2.31211455935209,7843631.67761115,0.0,1.0
2007-08-06,6.53,6.7,6.41,6.7,854800,2.20410336825827,2.26148431352686,2.16359917159809,2.26148431352686,2532478.32219906,0.0,1.0
2007-08-07,6.47,6.69,6.43,6.68,897800,2.18385126992818,2.25810896380518,2.17034987104145,2.2547336140835,2659872.52886092,0.0,1.0
2007-08-08,6.41,6.64,6.38,6.51,1012700,2.16359917159809,2.24123221519677,2.15347312243304,2.19735266881491,3000281.69968529,0.0,1.0
2007-08-09,6.25,6.4,6.19,6.31,1944100,2.10959357605118,2.16022382187641,2.08934147772109,2.12984567438127,5759699.46910059,0.0,1.0
2007-08-10,6.24,6.3,5.52,5.95,1121900,2.1062182263295,2.12647032465959,1.8631930463684,2.00833308440072,3323803.73148704,0.0,1.0
2007-08-13,6.02,6.23,6.01,6.2,1215600,2.0319605324525,2.10284287660782,2.02858518273081,2.09271682744277,3601404.59577114,0.0,1.0
2007-08-14,6.01,6.15,5.99,6.07,528400,2.02858518273081,2.07584007883436,2.02183448328745,2.04883728106091,1565467.41395646,0.0,1.0
2007-08-15,5.83,5.99,5.78,5.9,688800,1.96782888774054,2.02183448328745,1.95095213913213,1.99145633579231,2040677.43136489,0.0,1.0
2007-08-16,5.47,5.74,5.35,5.69,1520100,1.84631629775999,1.9374507402454,1.80581210109981,1.92057399163699,4503533.33829526,0.0,1.0
2007-08-17,5.66,5.7,5.52,5.54,1915700,1.91044794247195,1.92394934135868,1.8631930463684,1.86994374581177,5675560.03958438,0.0,1.0
2007-08-20,4.85,5.25,4.77,5.2,640500,1.68388798848119,1.82276534835593,1.65611251650625,1.80540567837159,1844793.13425229,0.1387808,1.0
2007-08-21,4.9,5.05,4.83,5.05,563900,1.70124765846554,1.75332666841856,1.67694412048746,1.75332666841856,1624166.82030423,0.0,1.0
2007-08-22,5.05,5.1,4.88,4.88,807100,1.75332666841856,1.77068633840291,1.6943037904718,1.6943037904718,2324640.96589387,0.0,1.0
2007-08-23,5.21,5.24,5.09,5.11,1605900,1.80887761236846,1.81929341435906,1.76721440440604,1.77415827239977,4625375.94737821,0.0,1.0
2007-08-24,5.07,5.15,5.01,5.15,875800,1.7602705364123,1.78804600838725,1.73943893243109,1.78804600838725,2522513.39106659,0.0,1.0
2007-08-27,4.96,5.05,4.95,5.05,341200,1.72207926244675,1.75332666841856,1.71860732844988,1.75332666841856,982737.575967024,0.0,1.0
2007-08-28,4.83,5.0,4.79,4.93,1360500,1.67694412048746,1.73596699843422,1.66305638449998,1.71166346045614,3918565.27580052,0.0,1.0
2007-08-29,4.94,5.04,4.93,5.0,1485200,1.71513539445301,1.74985473442169,1.71166346045614,1.73596699843422,4277731.08976034,0.0,1.0
2007-08-30,4.95,4.99,4.9,4.95,718200,1.71860732844988,1.73249506443735,1.70124765846554,1.71860732844988,2068587.71119437,0.0,1.0
2007-08-31,5.0,5.04,4.95,5.0,396500,1.73596699843422,1.74985473442169,1.71860732844988,1.73596699843422,1142014.79739427,0.0,1.0
2007-09-04,5.11,5.15,4.97,5.05,1686900,1.77415827239977,1.78804600838725,1.72555119644362,1.75332666841856,4858675.3133024,0.0,1.0
2007-09-05,5.18,5.23,5.08,5.17,853000,1.79846181037785,1.8158214803622,1.76374247040917,1.79498987638098,2456843.93991757,0.0,1.0
2007-09-06,5.16,5.23,5.13,5.2,225900,1.79151794238412,1.8158214803622,1.78110214039351,1.80540567837159,650646.009410758,0.0,1.0
2007-09-07,5.14,5.14,5.07,5.14,553200,1.78457407439038,1.78457407439038,1.7602705364123,1.78457407439038,1593348.26208956,0.0,1.0
2007-09-10,5.06,5.19,5.0,5.19,325900,1.75679860241543,1.80193374437472,1.73596699843422,1.80193374437472,938669.917959127,0.0,1.0
2007-09-11,5.06,5.14,5.03,5.05,217100,1.75679860241543,1.78457407439038,1.74638280042483,1.75332666841856,625299.905458504,0.0,1.0
2007-09-12,5.0,5.08,4.99,5.07,364300,1.73596699843422,1.76374247040917,1.73249506443735,1.7602705364123,1049271.0988417,0.0,1.0
2007-09-13,4.93,4.99,4.9,4.99,407400,1.71166346045614,1.73249506443735,1.70124765846554,1.73249506443735,1173409.40342605,0.0,1.0
2007-09-14,4.91,4.94,4.89,4.93,280900,1.70471959246241,1.71513539445301,1.69777572446867,1.71166346045614,809059.159112359,0.0,1.0
2007-09-17,4.83,4.89,4.79,4.87,306100,1.67694412048746,1.69777572446867,1.66305638449998,1.69083185647493,881641.184066548,0.0,1.0
2007-09-18,4.94,4.97,4.78,4.88,918100,1.71513539445301,1.72555119644362,1.65958445050312,1.6943037904718,2644347.50438255,0.0,1.0
2007-09-19,4.73,4.9,4.72,4.85,1049600,1.64222478051877,1.70124765846554,1.6387528465219,1.68388798848119,3023098.94412366,0.0,1.0
2007-09-20,4.73,4.79,4.71,4.73,198800,1.64222478051877,1.66305638449998,1.63528091252504,1.64222478051877,572591.530194153,0.0,1.0
2007-09-21,5.08,5.09,4.88,4.92,491600,1.76374247040917,1.76721440440604,1.6943037904718,1.70819152645927,1415925.53442377,0.0,1.0
2007-09-24,5.09,5.15,5.05,5.1,818800,1.76721440440604,1.78804600838725,1.75332666841856,1.77068633840291,2358339.76319402,0.0,1.0
2007-09-25,5.2,5.2,5.06,5.09,720400,1.80540567837159,1.80540567837159,1.75679860241543,1.76721440440604,2074924.23718243,0.0,1.0
2007-09-26,5.54,5.64,5.25,5.26,1959900,1.92345143426512,1.9581707742338,1.82276534835593,1.8262372823528,5644980.58363942,0.0,1.0
2007-09-27,5.59,5.75,5.52,5.58,1992000,1.94081110424946,1.99636204819935,1.91650756627138,1.93733917025259,5737436.25828345,0.0,1.0
2007-09-28,5.42,5.56,5.36,5.54,709900,1.8817882263027,1.93039530225885,1.86095662232149,1.92345143426512,2044681.72678485,0.0,1.0
2007-10-01,5.53,5.57,5.39,5.42,1399000,1.91997950026825,1.93386723625572,1.87137242431209,1.8817882263027,4029454.48059164,0.0,1.0
2007-10-02,5.52,5.53,5.43,5.47,382600,1.91650756627138,1.91997950026825,1.88526016029956,1.89914789628704,1101979.47410605,0.0,1.0
2007-10-03,5.5,5.58,5.48,5.58,363800,1.90956369827764,1.93733917025259,1.90261983028391,1.93733917025259,1047830.97929896,0.0,1.0
2007-10-04,5.51,5.51,5.47,5.48,444400,1.91303563227451,1.91303563227451,1.89914789628704,1.90261983028391,1279978.24958894,0.0,1.0
2007-10-05,5.58,5.63,5.43,5.48,2048600,1.93733917025259,1.95469884023693,1.88526016029956,1.90261983028391,5900457.79052183,0.0,1.0
2007-10-08,5.59,5.62,5.51,5.55,813000,1.94081110424946,1.95122690624006,1.91303563227451,1.92692336826199,2341634.37649822,0.0,1.0
2007-10-09,5.53,5.59,5.46,5.59,322300,1.91997950026825,1.94081110424946,1.89567596229017,1.94081110424946,928301.057251384,0.0,1.0
2007-10-10,5.51,5.56,5.47,5.56,464300,1.91303563227451,1.93039530225885,1.89914789628704,1.93039530225885,1337295.00739007,0.0,1.0
2007-10-11,5.26,5.43,5.25,5.43,601200,1.8262372823528,1.88526016029956,1.82276534835593,1.88526016029956,1731599.73819278,0.0,1.0
2007-10-12,5.13,5.23,5.12,5.2,549300,1.78110214039351,1.8158214803622,1.77763020639664,1.80540567837159,1582115.32965618,0.0,1.0
2007-10-15,5.23,5.25,5.15,5.19,521400,1.8158214803622,1.82276534835593,1.78804600838725,1.80193374437472,1501756.65917118,0.0,1.0
2007-10-16,5.24,5.32,5.24,5.28,397100,1.81929341435906,1.84706888633401,1.81929341435906,1.83318115034654,1143742.94084556,0.0,1.0
2007-10-17,5.32,5.36,5.2,5.35,460400,1.84706888633401,1.86095662232149,1.80540567837159,1.85748468832462,1326062.07495668,0.0,1.0
2007-10-18,5.81,5.82,5.55,5.56,710700,2.01719365218056,2.02066558617743,1.92692336826199,1.93039530225885,2046985.91805324,0.0,1.0
2007-10-19,5.66,5.84,5.6,5.83,1180300,1.96511464222754,2.02760945417117,1.94428303824633,2.0241375201743,3399546.19259636,0.0,1.0
2007-10-22,5.76,5.81,5.7,5.8,599200,1.99983398219622,2.01719365218056,1.97900237821501,2.0137217181837,1725839.26002181,0.0,1.0
2007-10-23,5.89,5.94,5.79,5.85,879800,2.04496912415551,2.06232879413985,2.01024978418683,2.03108138816804,2534034.34740853,0.0,1.0
2007-10-24,5.6,5.76,5.46,5.73,1346400,1.94428303824633,1.99983398219622,1.89567596229017,1.98941818020562,3877953.9046952,0.0,1.0
2007-10-25,5.6,5.69,5.5,5.65,2229000,1.94428303824633,1.97553044421814,1.90956369827764,1.96164270823067,6420052.92154308,0.0,1.0
2007-10-26,5.71,5.73,5.4,5.62,1097300,1.98247431221188,1.98941818020562,1.87484435830896,1.95122690624006,3160486.34850122,0.0,1.0
2007-10-29,5.84,5.9,5.75,5.8,401200,2.02760945417117,2.04844105815238,1.99636204819935,2.0137217181837,1155551.92109605,0.0,1.0
2007-10-30,5.9,6.02,5.81,6.0,896700,2.04844105815238,2.0901042661148,2.01719365218056,2.08316039812107,2582710.3879532,0.0,1.0
2007-10-31,6.02,6.13,5.94,6.0,928400,2.0901042661148,2.12829554008036,2.06232879413985,2.08316039812107,2674013.96696304,0.0,1.0
2007-11-01,5.68,5.91,5.64,5.88,832800,1.97205851022128,2.05191299214925,1.9581707742338,2.04149719015864,2398663.11039079,0.0,1.0
2007-11-02,5.73,5.74,5.64,5.65,373500,1.98941818020562,1.99289011420249,1.9581707742338,1.96164270823067,1075769.29842815,0.0,1.0
2007-11-05,5.62,5.73,5.6,5.73,284800,1.95122690624006,1.98941818020562,1.94428303824633,1.98941818020562,820292.091545749,0.0,1.0
2007-11-06,5.73,5.81,5.6,5.62,737300,1.98941818020562,2.01719365218056,1.94428303824633,1.95122690624006,2123600.2777271,0.0,1.0
2007-11-07,5.57,5.75,5.57,5.75,501400,1.93386723625572,1.99636204819935,1.93386723625572,1.99636204819935,1444151.87746151,0.0,1.0
2007-11-08,5.46,5.62,5.3,5.5,1133400,1.89567596229017,1.95122690624006,1.84012501834027,1.90956369827764,3264462.97948718,0.0,1.0
2007-11-09,5.39,5.45,5.33,5.45,583100,1.87137242431209,1.8922040282933,1.85054082033088,1.8922040282933,1679467.41074552,0.0,1.0
2007-11-12,5.18,5.32,5.17,5.25,559200,1.79846181037785,1.84706888633401,1.79498987638098,1.82276534835593,1610629.69660247,0.0,1.0
2007-11-13,5.46,5.46,5.28,5.33,542900,1.89567596229017,1.89567596229017,1.83318115034654,1.85054082033088,1563681.79950908,0.0,1.0
2007-11-14,5.58,5.64,5.4,5.4,609700,1.93733917025259,1.9581707742338,1.87484435830896,1.87484435830896,1756081.77041939,0.0,1.0
2007-11-15,5.37,5.55,5.35,5.46,751500,1.86442855631835,1.92692336826199,1.85748468832462,1.89567596229017,2164499.67274098,0.0,1.0
2007-11-16,5.38,5.47,5.33,5.47,295300,1.86790049031522,1.89914789628704,1.85054082033088,1.89914789628704,850534.601943326,0.0,1.0
2007-11-19,5.16,5.36,5.1,5.36,665900,1.79151794238412,1.86095662232149,1.77068633840291,1.86095662232149,1917951.20702357,0.0,1.0
2007-11-20,5.28,5.44,5.19,5.2,1417600,1.83318115034654,1.88873209429643,1.80193374437472,1.80540567837159,4083026.92758163,0.0,1.0
2007-11-21,5.02,5.18,4.97,5.14,1158100,1.74291086642796,1.79846181037785,1.72555119644362,1.78457407439038,3335604.88489863,0.0,1.0
2007-11-23,5.23,5.25,5.1,5.12,160500,1.8158214803622,1.82276534835593,1.77068633840291,1.77763020639664,462278.373220127,0.0,1.0
2007-11-26,5.14,5.3,5.11,5.3,484100,1.78457407439038,1.84012501834027,1.77415827239977,1.84012501834027,1394323.74128264,0.0,1.0
2007-11-27,5.19,5.21,5.11,5.13,197100,1.80193374437472,1.80887761236846,1.77415827239977,1.78110214039351,567695.12374883,0.0,1.0
2007-11-28,5.02,5.19,4.96,5.19,1020800,1.74291086642796,1.80193374437472,1.72207926244675,1.80193374437472,2940148.05846172,0.0,1.0
2007-11-29,5.03,5.06,4.96,5.06,510700,1.74638280042483,1.75679860241543,1.72207926244675,1.75679860241543,1470938.1009565,0.0,1.0
2007-11-30,5.03,5.09,5.0,5.08,940600,1.74638280042483,1.76721440440604,1.73596699843422,1.76374247040917,2709152.88380593,0.0,1.0
2007-12-03,5.03,5.1,4.93,5.04,677800,1.74638280042483,1.77068633840291,1.71166346045614,1.74985473442169,1952226.05214082,0.0,1.0
2007-12-04,5.03,5.08,4.94,4.94,288000,1.74638280042483,1.76374247040917,1.71513539445301,1.71513539445301,829508.856619293,0.0,1.0
2007-12-05,5.24,5.27,5.1,5.1,506000,1.81929341435906,1.82970921634967,1.77068633840291,1.77068633840291,1457400.97725474,0.0,1.0
2007-12-06,5.24,5.27,5.14,5.2,519000,1.81929341435906,1.82970921634967,1.78457407439038,1.80540567837159,1494844.08536602,0.0,1.0
2007-12-07,5.14,5.3,5.09,5.3,445700,1.78457407439038,1.84012501834027,1.76721440440604,1.84012501834027,1283722.56040007,0.0,1.0
2007-12-10,5.1,5.15,5.05,5.15,657400,1.77068633840291,1.78804600838725,1.75332666841856,1.78804600838725,1893469.17479695,0.0,1.0
2007-12-11,4.96,5.1,4.95,5.1,538100,1.72207926244675,1.77068633840291,1.71860732844988,1.77068633840291,1549856.65189876,0.0,1.0
2007-12-12,4.9,5.03,4.86,5.0,253200,1.70124765846554,1.74638280042483,1.68735992247806,1.73596699843422,729276.536444462,0.0,1.0
2007-12-13,4.87,5.01,4.77,5.01,478700,1.69083185647493,1.73943893243109,1.65611251650625,1.73943893243109,1378770.45022103,0.0,1.0
2007-12-14,4.8,4.83,4.76,4.8,207700,1.66652831849685,1.67694412048746,1.65264058250938,1.66652831849685,598225.658054958,0.0,1.0
2007-12-17,4.59,4.75,4.58,4.75,259100,1.59361770456261,1.64916864851251,1.59014577056575,1.64916864851251,746269.947048819,0.0,1.0
2007-12-18,4.64,4.66,4.55,4.6,665100,1.61097737454696,1.61792124254069,1.57972996857514,1.59708963855948,1915647.01575518,0.0,1.0
2007-12-19,4.76,4.8,4.63,4.66,474200,1.65264058250938,1.66652831849685,1.60750544055009,1.61792124254069,1365809.37433635,0.0,1.0
2007-12-20,4.66,4.78,4.63,4.77,250900,1.61792124254069,1.65958445050312,1.60750544055009,1.65611251650625,722651.986547853,0.0,1.0
2007-12-21,4.65,4.7,4.62,4.7,334700,1.61444930854383,1.63180897852817,1.60403350655322,1.63180897852817,964016.021911379,0.0,1.0
2007-12-24,4.79,4.8,4.68,4.72,557600,1.66305638449998,1.66652831849685,1.62486511053443,1.6387528465219,1606021.31406569,0.0,1.0
2007-12-26,4.73,4.8,4.7,4.8,413500,1.64222478051877,1.66652831849685,1.63180897852817,1.66652831849685,1190978.8618475,0.0,1.0
2007-12-27,4.87,4.91,4.78,4.79,547400,1.69083185647493,1.70471959246241,1.65958445050312,1.66305638449998,1576642.87539376,0.0,1.0
2007-12-28,4.99,4.99,4.92,4.92,619000,1.73249506443735,1.73249506443735,1.70819152645927,1.70819152645927,1782867.99391439,0.0,1.0
2007-12-31,5.02,5.04,4.94,4.94,349700,1.74291086642796,1.74985473442169,1.71513539445301,1.71513539445301,1007219.60819364,0.0,1.0
2008-01-02,4.79,5.06,4.77,5.06,825500,1.66305638449998,1.75679860241543,1.65611251650625,1.75679860241543,2377637.36506677,0.0,1.0
2008-01-03,4.78,4.84,4.75,4.79,453800,1.65958445050312,1.68041605448433,1.64916864851251,1.66305638449998,1307052.49699248,0.0,1.0
2008-01-04,4.6,4.79,4.59,4.76,1470700,1.59708963855948,1.66305638449998,1.59361770456261,1.65264058250938,4235967.62302083,0.0,1.0
2008-01-07,4.41,4.55,4.39,4.55,2028300,1.53112289261898,1.57972996857514,1.52417902462525,1.57972996857514,5841988.93708653,0.0,1.0
2008-01-08,4.38,4.52,4.38,4.52,555700,1.52070709062838,1.56931416658454,1.52070709062838,1.56931416658454,1600548.85980327,0.0,1.0
2008-01-09,4.38,4.42,4.27,4.34,1005400,1.52070709062838,1.53459482661585,1.48251581666282,1.5068193546409,2895792.37654527,0.0,1.0
2008-01-10,4.34,4.37,4.28,4.35,206100,1.5068193546409,1.51723515663151,1.48598775065969,1.51029128863777,593617.275518184,0.0,1.0
2008-01-11,4.25,4.29,4.23,4.29,92700,1.47557194866909,1.48945968465656,1.46862808067535,1.48945968465656,266998.163224335,0.0,1.0
2008-01-14,4.23,4.27,4.19,4.22,452200,1.46862808067535,1.48251581666282,1.45474034468788,1.46515614667848,1302444.11445571,0.0,1.0
2008-01-15,4.25,4.31,4.18,4.21,341700,1.47557194866909,1.4964035526503,1.45126841069101,1.46168421268161,984177.695509766,0.0,1.0
2008-01-16,4.13,4.23,4.13,4.18,700400,1.43390874070667,1.46862808067535,1.43390874070667,1.45126841069101,2017319.45547275,0.0,1.0
2008-01-17,4.08,4.26,4.03,4.21,1245000,1.41654907072232,1.47904388266596,1.39918940073798,1.46168421268161,3585897.66142717,0.0,1.0
2008-01-18,4.19,4.25,4.16,4.2,998300,1.45474034468788,1.47557194866909,1.44432454269727,1.45821227868475,2875342.67903834,0.0,1.0
2008-01-22,4.17,4.18,3.92,4.0,572800,1.44779647669414,1.45126841069101,1.36099812677243,1.38877359874738,1649800.94816504,0.0,1.0
2008-01-23,4.03,4.09,3.88,3.97,1372200,1.39918940073798,1.42002100471919,1.34711039078496,1.37835779675677,3952264.07310069,0.0,1.0
2008-01-24,4.11,4.14,4.05,4.05,475600,1.42696487271293,1.43738067470353,1.40613326873172,1.40613326873172,1369841.70905603,0.0,1.0
2008-01-25,4.21,4.28,4.19,4.2,852900,1.46168421268161,1.48598775065969,1.45474034468788,1.45821227868475,2456555.91600902,0.0,1.0
2008-01-28,4.14,4.16,4.01,4.12,618600,1.43738067470353,1.44432454269727,1.39224553274425,1.4304368067098,1781715.8982802,0.0,1.0
2008-01-29,4.25,4.28,4.15,4.15,379000,1.47557194866909,1.48598775065969,1.4408526087004,1.4408526087004,1091610.61339831,0.0,1.0
2008-01-30,4.29,4.41,4.21,4.26,3371500,1.48945968465656,1.53112289261898,1.46168421268161,1.47904388266596,9710726.07670818,0.0,1.0
2008-01-31,4.27,4.32,4.13,4.13,914700,1.48251581666282,1.49987548664717,1.43390874070667,1.43390874070667,2634554.69149191,0.0,1.0
2008-02-01,4.17,4.28,4.17,4.21,432100,1.44779647669414,1.48598775065969,1.44779647669414,1.46168421268161,1244551.30883749,0.0,1.0
2008-02-04,4.15,4.25,4.14,4.22,590100,1.4408526087004,1.47557194866909,1.43738067470353,1.46515614667848,1699629.08434391,0.0,1.0
2008-02-05,3.98,4.12,3.98,4.12,1122700,1.38182973075364,1.4304368067098,1.38182973075364,1.4304368067098,3233644.42127251,0.0,1.0
2008-02-06,4.04,4.06,4.0,4.05,328700,1.40266133473485,1.40960520272859,1.38877359874738,1.40613326873172,946734.58739848,0.0,1.0
2008-02-07,4.03,4.05,3.98,4.03,716100,1.39918940073798,1.40613326873172,1.38182973075364,1.39918940073798,2062539.20911485,0.0,1.0
2008-02-08,4.05,4.06,4.01,4.05,373700,1.40613326873172,1.40960520272859,1.39224553274425,1.40613326873172,1076345.34624524,0.0,1.0
2008-02-11,4.16,4.21,4.02,4.1,1589200,1.44432454269727,1.46168421268161,1.39571746674111,1.42349293871606,4577275.95465064,0.0,1.0
2008-02-12,4.1,4.19,4.09,4.12,1560500,1.42349293871606,1.45474034468788,1.42002100471919,1.4304368067098,4494613.09289726,0.0,1.0
2008-02-13,4.23,4.25,4.17,4.2,895000,1.46862808067535,1.47557194866909,1.44779647669414,1.45821227868475,2577813.98150788,0.0,1.0
2008-02-14,4.23,4.27,4.2,4.27,485100,1.46862808067535,1.48251581666282,1.45821227868475,1.48251581666282,1397203.98036813,0.0,1.0
2008-02-15,4.29,4.31,4.24,4.24,994600,1.48945968465656,1.4964035526503,1.47210001467222,1.47210001467222,2864685.79442205,0.0,1.0
2008-02-19,4.3,4.34,4.29,4.34,335400,1.49293161865343,1.5068193546409,1.48945968465656,1.5068193546409,966032.18927122,0.0,1.0
2008-02-20,4.3,4.36,4.19,4.36,1101200,1.49293161865343,1.51376322263464,1.45474034468788,1.51376322263464,3171719.28093461,0.0,1.0
2008-02-21,4.27,4.36,4.23,4.34,664800,1.48251581666282,1.51376322263464,1.46862808067535,1.5068193546409,1914782.94402954,0.0,1.0
2008-02-22,4.34,4.35,4.26,4.3,220300,1.5068193546409,1.51029128863777,1.47904388266596,1.49293161865343,634516.670532053,0.0,1.0
2008-02-25,4.4,4.41,4.3,4.34,259100,1.52765095862211,1.53112289261898,1.49293161865343,1.5068193546409,746269.947048819,0.0,1.0
2008-02-26,4.63,4.7,4.45,4.45,725500,1.60750544055009,1.63180897852817,1.54501062860646,1.54501062860646,2089613.4565184,0.0,1.0
2008-02-27,4.7,4.75,4.64,4.65,882600,1.63180897852817,1.64916864851251,1.61097737454696,1.61444930854383,2542099.01684788,0.0,1.0
2008-02-28,4.69,4.74,4.66,4.73,760300,1.6283370445313,1.64569671451564,1.61792124254069,1.64222478051877,2189845.77669323,0.0,1.0
2008-02-29,4.62,4.66,4.62,4.64,469900,1.60403350655322,1.61792124254069,1.60403350655322,1.61097737454696,1353424.34626877,0.0,1.0
2008-03-03,4.48,4.6,4.45,4.52,479800,1.55542643059706,1.59708963855948,1.54501062860646,1.56931416658454,1381938.71321506,0.0,1.0
2008-03-04,4.62,4.63,4.39,4.39,428000,1.60403350655322,1.60750544055009,1.52417902462525,1.52417902462525,1232742.32858701,0.0,1.0
2008-03-05,4.68,4.74,4.64,4.65,274600,1.62486511053443,1.64569671451564,1.61097737454696,1.61444930854383,790913.652873814,0.0,1.0
2008-03-06,4.68,4.74,4.65,4.71,254000,1.62486511053443,1.64569671451564,1.61444930854383,1.63528091252504,731580.727712851,0.0,1.0
2008-03-07,4.64,4.73,4.6,4.73,355400,1.61097737454696,1.64222478051877,1.59708963855948,1.64222478051877,1023636.97098089,0.0,1.0
2008-03-10,4.5,4.56,4.5,4.53,306800,1.5623702985908,1.58320190257201,1.5623702985908,1.5727861005814,883657.351426387,0.0,1.0
2008-03-11,4.62,4.62,4.51,4.55,663100,1.60403350655322,1.60403350655322,1.56584223258767,1.57972996857514,1909886.53758422,0.0,1.0
2008-03-12,4.5,4.58,4.49,4.56,281100,1.5623702985908,1.59014577056575,1.55889836459393,1.58320190257201,809635.206929457,0.0,1.0
2008-03-13,4.41,4.45,4.37,4.41,365900,1.53112289261898,1.54501062860646,1.51723515663151,1.53112289261898,1053879.48137847,0.0,1.0
2008-03-14,4.28,4.39,4.26,4.38,315600,1.48598775065969,1.52417902462525,1.47904388266596,1.52070709062838,909003.455378646,0.0,1.0
2008-03-17,4.05,4.18,4.02,4.13,1342300,1.40613326873172,1.45126841069101,1.39571746674111,1.43390874070667,3866144.92444472,0.0,1.0
2008-03-18,4.24,4.25,4.16,4.16,1392200,1.47210001467222,1.47557194866909,1.44432454269727,1.44432454269727,4009868.85481035,0.0,1.0
2008-03-19,4.12,4.36,4.1,4.36,637300,1.4304368067098,1.51376322263464,1.42349293871606,1.51376322263464,1835576.36917874,0.0,1.0
2008-03-20,4.34,4.35,4.23,4.28,1533300,1.5068193546409,1.51029128863777,1.46862808067535,1.48598775065969,4416270.58977211,0.0,1.0
2008-03-24,4.81,4.88,4.61,4.76,1393800,1.67000025249372,1.6943037904718,1.60056157255635,1.65264058250938,4014477.23734713,0.0,1.0
2008-03-25,4.9,5.01,4.8,4.86,2359400,1.70124765846554,1.73943893243109,1.66652831849685,1.68735992247806,6795636.09829014,0.0,1.0
2008-03-26,4.98,5.0,4.91,5.0,579700,1.72902313044048,1.73596699843422,1.70471959246241,1.73596699843422,1669674.59785488,0.0,1.0
2008-03-27,4.78,4.84,4.74,4.8,957100,1.65958445050312,1.68041605448433,1.64569671451564,1.66652831849685,2756676.82871641,0.0,1.0
2008-03-28,4.71,4.84,4.71,4.84,1398100,1.63528091252504,1.68041605448433,1.63528091252504,1.68041605448433,4026862.2654147,0.0,1.0
2008-03-31,4.83,4.83,4.74,4.75,770400,1.67694412048746,1.67694412048746,1.64569671451564,1.64916864851251,2218936.19145661,0.0,1.0
2008-04-01,5.1,5.1,4.85,4.85,1019100,1.77068633840291,1.77068633840291,1.68388798848119,1.68388798848119,2935251.65201639,0.0,1.0
2008-04-02,5.2,5.2,5.1,5.1,572900,1.80540567837159,1.80540567837159,1.77068633840291,1.77068633840291,1650088.97207359,0.0,1.0
2008-04-03,5.16,5.2,5.11,5.17,577100,1.79151794238412,1.80540567837159,1.77415827239977,1.79498987638098,1662185.97623262,0.0,1.0
2008-04-04,5.2,5.22,5.14,5.22,216700,1.80540567837159,1.81234954636533,1.78457407439038,1.81234954636533,624147.80982431,0.0,1.0
2008-04-07,5.17,5.26,5.12,5.26,350200,1.79498987638098,1.8262372823528,1.77763020639664,1.8262372823528,1008659.72773638,0.0,1.0
2008-04-08,5.03,5.11,5.0,5.11,397300,1.74638280042483,1.77415827239977,1.73596699843422,1.77415827239977,1144318.98866266,0.0,1.0
2008-04-09,4.94,5.02,4.89,5.01,482200,1.71513539445301,1.74291086642796,1.69777572446867,1.73943893243109,1388851.28702022,0.0,1.0
2008-04-10,5.18,5.27,5.08,5.08,814400,1.79846181037785,1.82970921634967,1.76374247040917,1.76374247040917,2345666.7112179,0.0,1.0
2008-04-11,5.13,5.21,5.11,5.2,770300,1.78110214039351,1.80887761236846,1.77415827239977,1.80540567837159,2218648.16754807,0.0,1.0
2008-04-14,5.09,5.2,5.06,5.12,1327200,1.76721440440604,1.80540567837159,1.75679860241543,1.77763020639664,3822653.31425391,0.0,1.0
2008-04-15,5.03,5.11,5.03,5.11,755200,1.74638280042483,1.77415827239977,1.74638280042483,1.77415827239977,2175156.55735726,0.0,1.0
2008-04-16,5.28,5.3,5.15,5.16,856800,1.83318115034654,1.84012501834027,1.78804600838725,1.79151794238412,2467788.8484424,0.0,1.0
2008-04-17,5.33,5.39,5.27,5.28,589400,1.85054082033088,1.87137242431209,1.82970921634967,1.83318115034654,1697612.91698407,0.0,1.0
2008-04-18,5.24,5.34,5.18,5.31,663700,1.81929341435906,1.85401275432775,1.79846181037785,1.84359695233714,1911614.68103551,0.0,1.0
2008-04-21,5.27,5.3,5.18,5.18,445300,1.82970921634967,1.84012501834027,1.79846181037785,1.79846181037785,1282570.46476587,0.0,1.0
2008-04-22,5.01,5.18,4.99,5.18,547300,1.73943893243109,1.79846181037785,1.73249506443735,1.79846181037785,1576354.85148521,0.0,1.0
2008-04-23,4.95,5.02,4.87,4.96,445100,1.71860732844988,1.74291086642796,1.69083185647493,1.72207926244675,1281994.41694878,0.0,1.0
2008-04-24,5.07,5.1,4.98,5.07,734300,1.7602705364123,1.77068633840291,1.72902313044048,1.7602705364123,2114959.56047065,0.0,1.0
2008-04-25,5.06,5.11,5.0,5.03,328900,1.75679860241543,1.77415827239977,1.73596699843422,1.74638280042483,947310.635215578,0.0,1.0
2008-04-28,5.06,5.11,5.06,5.07,299200,1.75679860241543,1.77415827239977,1.75679860241543,1.7602705364123,861767.534376713,0.0,1.0
2008-04-29,5.02,5.06,5.0,5.03,356000,1.74291086642796,1.75679860241543,1.73596699843422,1.74638280042483,1025365.11443218,0.0,1.0
2008-04-30,5.16,5.23,5.06,5.1,286700,1.79151794238412,1.8158214803622,1.75679860241543,1.77068633840291,825764.545808164,0.0,1.0
2008-05-01,5.17,5.24,5.08,5.11,406800,1.79498987638098,1.81929341435906,1.76374247040917,1.77415827239977,1171681.25997476,0.0,1.0
2008-05-02,5.27,5.31,5.21,5.21,740900,1.82970921634967,1.84359695233714,1.80887761236846,1.80887761236846,2133969.13843484,0.0,1.0
2008-05-05,5.13,5.27,5.12,5.27,196300,1.78110214039351,1.82970921634967,1.77763020639664,1.82970921634967,565390.932480443,0.0,1.0
2008-05-06,5.28,5.4,5.23,5.24,672500,1.83318115034654,1.87484435830896,1.8158214803622,1.81929341435906,1936960.78498776,0.0,1.0
2008-05-07,5.37,5.5,5.34,5.44,231700,1.86442855631835,1.90956369827764,1.85401275432775,1.88873209429643,667351.396106566,0.0,1.0
2008-05-08,5.27,5.35,5.25,5.28,204700,1.82970921634967,1.85748468832462,1.82276534835593,1.83318115034654,589584.940798505,0.0,1.0
2008-05-09,5.23,5.23,5.11,5.2,155100,1.8158214803622,1.8158214803622,1.77415827239977,1.80540567837159,446725.082158515,0.0,1.0
2008-05-12,5.37,5.38,5.18,5.18,116400,1.86442855631835,1.86790049031522,1.79846181037785,1.79846181037785,335259.829550299,0.0,1.0
2008-05-13,5.42,5.45,5.4,5.4,145500,1.8817882263027,1.8922040282933,1.87484435830896,1.87484435830896,419074.786937872,0.0,1.0
2008-05-14,5.32,5.41,5.28,5.35,330500,1.84706888633401,1.87831629230583,1.83318115034654,1.85748468832462,951919.017752351,0.0,1.0
2008-05-15,5.44,5.46,5.36,5.36,141500,1.88873209429643,1.89567596229017,1.86095662232149,1.86095662232149,407553.830595939,0.0,1.0
2008-05-16,5.57,5.58,5.46,5.49,179600,1.93386723625572,1.93733917025259,1.89567596229017,1.90609176428077,517290.939752866,0.0,1.0
2008-05-19,5.53,5.63,5.51,5.63,313000,1.91997950026825,1.95469884023693,1.91303563227451,1.95469884023693,901514.833756386,0.0,1.0
2008-05-20,5.44,5.57,5.43,5.57,224200,1.88873209429643,1.93386723625572,1.88526016029956,1.93386723625572,645749.602965438,0.0,1.0
2008-05-21,5.39,5.49,5.38,5.42,140100,1.87137242431209,1.90609176428077,1.86790049031522,1.8817882263027,403521.495876261,0.0,1.0
2008-05-22,5.45,5.49,5.44,5.44,280400,1.8922040282933,1.90609176428077,1.88873209429643,1.88873209429643,807619.03956962,0.0,1.0
2008-05-23,5.39,5.44,5.32,5.44,214800,1.87137242431209,1.88873209429643,1.84706888633401,1.88873209429643,618675.355561891,0.0,1.0
2008-05-27,5.22,5.31,5.15,5.31,343400,1.81234954636533,1.84359695233714,1.78804600838725,1.84359695233714,989074.101955088,0.0,1.0
2008-05-28,5.28,5.28,5.18,5.2,504900,1.83318115034654,1.83318115034654,1.79846181037785,1.80540567837159,1454232.7142607,0.0,1.0
2008-05-29,5.32,5.34,5.22,5.24,381900,1.84706888633401,1.85401275432775,1.81234954636533,1.81929341435906,1099963.30674621,0.0,1.0
2008-05-30,5.25,5.31,5.23,5.28,693500,1.82276534835593,1.84359695233714,1.8158214803622,1.83318115034654,1997445.80578292,0.0,1.0
2008-06-02,5.18,5.24,5.11,5.23,174400,1.79846181037785,1.81929341435906,1.77415827239977,1.8158214803622,502313.696508352,0.0,1.0
2008-06-03,5.0,5.14,4.97,5.13,190800,1.73596699843422,1.78457407439038,1.72555119644362,1.78110214039351,549549.617510283,0.0,1.0
2008-06-04,5.15,5.21,5.11,5.13,220500,1.78804600838725,1.80887761236846,1.77415827239977,1.78110214039351,635092.718349147,0.0,1.0
2008-06-05,5.32,5.33,5.23,5.26,727600,1.84706888633401,1.85054082033088,1.8158214803622,1.8262372823528,2095661.95859791,0.0,1.0
2008-06-06,5.2,5.27,5.17,5.27,660500,1.80540567837159,1.82970921634967,1.79498987638098,1.82970921634967,1902397.91596196,0.0,1.0
2008-06-09,5.15,5.72,5.1,5.72,369600,1.78804600838725,1.98594624620875,1.77068633840291,1.98594624620875,1064536.36599476,0.0,1.0
2008-06-10,5.03,5.1,5.0,5.1,158700,1.74638280042483,1.77068633840291,1.73596699843422,1.77068633840291,457093.942866256,0.0,1.0
2008-06-11,5.11,5.22,5.1,5.12,297800,1.77415827239977,1.81234954636533,1.77068633840291,1.77763020639664,857735.199657037,0.0,1.0
2008-06-12,5.01,5.14,4.94,5.12,878700,1.73943893243109,1.78457407439038,1.71513539445301,1.77763020639664,2530866.08441449,0.0,1.0
2008-06-13,5.11,5.11,4.98,5.08,595200,1.77415827239977,1.77415827239977,1.72902313044048,1.76374247040917,1714318.30367988,0.0,1.0
2008-06-16,5.05,5.11,5.02,5.11,423600,1.75332666841856,1.77415827239977,1.74291086642796,1.77415827239977,1220069.27661088,0.0,1.0
2008-06-17,5.0,5.09,4.97,5.09,170500,1.73596699843422,1.76721440440604,1.72555119644362,1.76721440440604,491080.764074965,0.0,1.0
2008-06-18,4.99,5.01,4.96,5.0,564500,1.73249506443735,1.73943893243109,1.72207926244675,1.73596699843422,1625894.96375553,0.0,1.0
2008-06-19,4.96,4.96,4.86,4.93,256000,1.72207926244675,1.72207926244675,1.68735992247806,1.71166346045614,737341.205883817,0.0,1.0
2008-06-20,4.62,4.84,4.56,4.84,448100,1.60403350655322,1.68041605448433,1.58320190257201,1.68041605448433,1290635.13420523,0.0,1.0
2008-06-23,4.58,4.69,4.53,4.69,192000,1.59014577056575,1.6283370445313,1.5727861005814,1.6283370445313,553005.904412862,0.0,1.0
2008-06-24,4.45,4.52,4.35,4.52,325900,1.54501062860646,1.56931416658454,1.51029128863777,1.56931416658454,938669.917959124,0.0,1.0
2008-06-25,4.6,4.64,4.49,4.56,186600,1.59708963855948,1.61097737454696,1.55889836459393,1.58320190257201,537452.613351253,0.0,1.0
2008-06-26,4.54,4.63,4.48,4.62,257700,1.57625803457827,1.60750544055009,1.55542643059706,1.60403350655322,742237.612329141,0.0,1.0
2008-06-27,4.5,4.54,4.4,4.49,387300,1.5623702985908,1.57625803457827,1.52765095862211,1.55889836459393,1115516.59780782,0.0,1.0
2008-06-30,4.45,4.51,4.41,4.51,157200,1.54501062860646,1.56584223258767,1.53112289261898,1.56584223258767,452773.584238031,0.0,1.0
2008-07-01,4.28,4.36,4.14,4.36,900200,1.48598775065969,1.51376322263464,1.43738067470353,1.51376322263464,2592791.2247524,0.0,1.0
2008-07-02,4.12,4.27,4.11,4.25,1175100,1.4304368067098,1.48251581666282,1.42696487271293,1.47557194866909,3384568.94935185,0.0,1.0
2008-07-03,4.22,4.32,4.2,4.2,609700,1.46515614667848,1.49987548664717,1.45821227868475,1.45821227868475,1756081.77041939,0.0,1.0
2008-07-07,4.32,4.36,4.22,4.36,522900,1.49987548664717,1.51376322263464,1.46515614667848,1.51376322263464,1506077.0177994,0.0,1.0
2008-07-08,4.3,4.3,4.18,4.23,483300,1.49293161865343,1.49293161865343,1.45126841069101,1.46862808067535,1392019.55001425,0.0,1.0
2008-07-09,4.18,4.32,4.18,4.3,459300,1.45126841069101,1.49987548664717,1.45126841069101,1.49293161865343,1322893.81196265,0.0,1.0
2008-07-10,4.22,4.26,4.2,4.25,111100,1.46515614667848,1.47904388266596,1.45821227868475,1.47557194866909,319994.562397235,0.0,1.0
2008-07-11,4.25,4.29,4.15,4.15,218200,1.47557194866909,1.48945968465656,1.4408526087004,1.4408526087004,628468.168452534,0.0,1.0
2008-07-14,4.15,4.22,4.13,4.19,130200,1.4408526087004,1.46515614667848,1.43390874070667,1.45474034468788,375007.128929974,0.0,1.0
2008-07-15,4.12,4.17,4.01,4.07,181600,1.4304368067098,1.44779647669414,1.39224553274425,1.41307713672546,523051.417923833,0.0,1.0
2008-07-16,4.17,4.18,4.06,4.1,311700,1.44779647669414,1.45126841069101,1.40960520272859,1.42349293871606,897770.522945258,0.0,1.0
2008-07-17,4.35,4.38,4.2,4.2,468700,1.51029128863777,1.52070709062838,1.45821227868475,1.45821227868475,1349968.05936619,0.0,1.0
2008-07-18,4.21,4.28,4.2,4.25,246200,1.46168421268161,1.48598775065969,1.45821227868475,1.47557194866909,709114.86284608,0.0,1.0
2008-07-21,4.35,4.44,4.31,4.31,266300,1.51029128863777,1.54153869460959,1.4964035526503,1.4964035526503,767007.668464301,0.0,1.0
2008-07-22,4.41,4.41,4.29,4.33,337100,1.53112289261898,1.53112289261898,1.48945968465656,1.50334742064404,970928.595716545,0.0,1.0
2008-07-23,4.47,4.52,4.44,4.45,316200,1.55195449660019,1.56931416658454,1.54153869460959,1.54501062860646,910731.598829936,0.0,1.0
2008-07-24,4.49,4.62,4.47,4.61,376500,1.55889836459393,1.60403350655322,1.55195449660019,1.60056157255635,1084410.0156846,0.0,1.0
2008-07-25,4.51,4.51,4.44,4.45,254600,1.56584223258767,1.56584223258767,1.54153869460959,1.54501062860646,733308.871164139,0.0,1.0
2008-07-28,4.44,4.52,4.4,4.51,119000,1.54153869460959,1.56931416658454,1.52765095862211,1.56584223258767,342748.451172556,0.0,1.0
2008-07-29,4.43,4.44,4.36,4.39,424100,1.53806676061272,1.54153869460959,1.51376322263464,1.52417902462525,1221509.39615362,0.0,1.0
2008-07-30,4.32,4.43,4.28,4.43,253900,1.49987548664717,1.53806676061272,1.48598775065969,1.53806676061272,731292.703804301,0.0,1.0
2008-07-31,4.39,4.4,4.29,4.29,516500,1.52417902462525,1.52765095862211,1.48945968465656,1.48945968465656,1487643.48765231,0.0,1.0
2008-08-01,4.39,4.4,4.31,4.32,594200,1.52417902462525,1.52765095862211,1.4964035526503,1.49987548664717,1711438.06459439,0.0,1.0
2008-08-04,4.11,4.26,4.08,4.25,1377700,1.42696487271293,1.47904388266596,1.41654907072232,1.47557194866909,3968105.38807084,0.0,1.0
2008-08-05,4.1,4.11,3.95,4.05,767700,1.42349293871606,1.42696487271293,1.37141392876303,1.40613326873172,2211159.54592581,0.0,1.0
2008-08-06,4.14,4.16,4.07,4.08,558500,1.43738067470353,1.44432454269727,1.41307713672546,1.41654907072232,1608613.52924263,0.0,1.0
2008-08-07,4.13,4.16,4.09,4.11,544000,1.43390874070667,1.44432454269727,1.42002100471919,1.42696487271293,1566850.06250311,0.0,1.0
2008-08-08,4.32,4.39,4.19,4.21,1177100,1.49987548664717,1.52417902462525,1.45474034468788,1.46168421268161,3390329.42752281,0.0,1.0
2008-08-11,4.33,4.42,4.25,4.42,478000,1.50334742064404,1.53459482661585,1.47557194866909,1.53459482661585,1376754.28286119,0.0,1.0
2008-08-12,4.26,4.27,4.22,4.27,866200,1.47904388266596,1.48251581666282,1.46515614667848,1.48251581666282,2494863.09584594,0.0,1.0
2008-08-13,3.88,4.16,3.86,4.16,1658200,1.51407746324836,1.62334078533845,1.50627294024192,1.62334078533845,4249330.80121056,0.3580017,1.0290003159031
2008-08-14,3.95,3.96,3.88,3.88,414400,1.54139329377088,1.5452955552741,1.51407746324836,1.51407746324836,1061948.3078167,0.0,1.0
2008-08-15,3.86,4.0,3.85,4.0,214200,1.50627294024192,1.56090460128697,1.50237067873871,1.56090460128697,548912.46991877,0.0,1.0
2008-08-18,3.76,3.8,3.73,3.79,517200,1.46725032520975,1.48285937122262,1.4555435407001,1.4789571097194,1325385.29151254,0.0,1.0
2008-08-19,3.73,3.8,3.71,3.8,210700,1.4555435407001,1.48285937122262,1.44773901769366,1.48285937122262,539943.311913559,0.0,1.0
2008-08-20,3.78,3.78,3.71,3.73,294200,1.47505484821618,1.47505484821618,1.44773901769366,1.4555435407001,753921.795752111,0.0,1.0
2008-08-21,3.74,3.76,3.71,3.71,269800,1.45944580220331,1.46725032520975,1.44773901769366,1.44773901769366,691393.951372942,0.0,1.0
2008-08-22,3.77,3.77,3.73,3.75,483800,1.47115258671297,1.47115258671297,1.4555435407001,1.46334806370653,1239793.89797712,0.0,1.0
2008-08-25,3.73,3.79,3.7,3.77,214000,1.4555435407001,1.4789571097194,1.44383675619044,1.47115258671297,548399.946604184,0.0,1.0
2008-08-26,3.69,3.7,3.64,3.7,149100,1.43993449468723,1.44383675619044,1.42042318717114,1.44383675619044,382086.131021887,0.0,1.0
2008-08-27,3.74,3.76,3.7,3.73,196500,1.45944580220331,1.46725032520975,1.44383675619044,1.4555435407001,503554.156578144,0.0,1.0
2008-08-28,3.73,3.75,3.69,3.73,131000,1.4555435407001,1.46334806370653,1.43993449468723,1.4555435407001,335702.771052094,0.0,1.0
2008-08-29,3.57,3.67,3.55,3.67,306800,1.39310735664862,1.43212997168079,1.38530283364218,1.43212997168079,786210.764570859,0.0,1.0
2008-09-02,3.36,3.44,3.34,3.44,1314500,1.31115986508105,1.34237795710679,1.30335534207462,1.34237795710679,3368559.48509908,0.0,1.0
2008-09-03,3.37,3.4,3.34,3.36,1367400,1.31506212658427,1.32676891109392,1.30335534207462,1.31115986508105,3504121.90180637,0.0,1.0
2008-09-04,3.26,3.32,3.25,3.3,1745900,1.27213725004888,1.29555081906818,1.26823498854566,1.28774629606175,4474072.27465535,0.0,1.0
2008-09-05,3.29,3.3,3.23,3.23,1305500,1.28384403455853,1.28774629606175,1.26043046553923,1.26043046553923,3345495.93594282,0.0,1.0
2008-09-08,3.44,3.53,3.39,3.53,870400,1.34237795710679,1.37749831063575,1.3228666495907,1.37749831063575,2230501.46506675,0.0,1.0
2008-09-09,3.36,3.52,3.33,3.52,1543300,1.31115986508105,1.37359604913253,1.2994530805714,1.37359604913253,3954886.15698243,0.0,1.0
2008-09-10,3.44,3.48,3.39,3.39,722000,1.34237795710679,1.35798700311966,1.3228666495907,1.3228666495907,1850209.1656459,0.0,1.0
2008-09-11,3.19,3.31,3.13,3.31,1080200,1.24482141952636,1.29164855756497,1.22140785050705,1.29164855756497,2768138.42206467,0.0,1.0
2008-09-12,3.16,3.16,3.05,3.1,764000,1.2331146350167,1.2331146350167,1.19018975848131,1.2097010659974,1957839.06170841,0.0,1.0
2008-09-15,2.81,2.93,2.79,2.79,1138000,1.09653548240409,1.1433626204427,1.08873095939766,1.08873095939766,2916257.65997928,0.0,1.0
2008-09-16,2.73,2.74,2.53,2.66,1549700,1.06531739037836,1.06921965188157,0.987272160314007,1.03800155985583,3971286.90304908,0.0,1.0
2008-09-17,2.68,2.71,2.65,2.7,693700,1.04580608286227,1.05751286737192,1.03409929835262,1.0536106058687,1777687.11663235,0.0,1.0
2008-09-18,2.69,2.73,2.5,2.61,930400,1.04970834436549,1.06531739037836,0.975565375804355,1.01849025233975,2384258.45944174,0.0,1.0
2008-09-19,2.94,3.03,2.69,2.69,964600,1.14726488194592,1.18238523547488,1.04970834436549,1.04970834436549,2471899.9462355,0.0,1.0
2008-09-22,2.87,2.96,2.86,2.94,631000,1.1199490514234,1.15506940495236,1.11604678992018,1.14726488194592,1617011.05751047,0.0,1.0
2008-09-23,2.85,3.01,2.84,2.91,1773800,1.11214452841696,1.17458071246844,1.10824226691375,1.13555809743627,4545569.27703976,0.0,1.0
2008-09-24,2.86,2.9,2.85,2.87,537500,1.11604678992018,1.13165583593305,1.11214452841696,1.1199490514234,1377406.40794276,0.0,1.0
2008-09-25,2.9,2.92,2.81,2.83,517000,1.13165583593305,1.13946035893949,1.09653548240409,1.10434000541053,1324872.76819796,0.0,1.0
2008-09-26,2.72,2.85,2.68,2.85,252200,1.06141512887514,1.11214452841696,1.04580608286227,1.11214452841696,646291.899689604,0.0,1.0
2008-09-29,2.55,2.66,2.49,2.66,731100,0.995076683320442,1.03800155985583,0.971663114301137,1.03800155985583,1873528.97645944,0.0,1.0
2008-09-30,2.54,2.9,2.51,2.53,769200,0.991174421817224,1.13165583593305,0.979467637307572,0.987272160314007,1971164.66788757,0.0,1.0
2008-10-01,2.58,2.61,2.51,2.57,577900,1.00678346783009,1.01849025233975,0.979467637307572,1.00288120632688,1480936.1174886,0.0,1.0
2008-10-02,2.53,2.64,2.49,2.6,425300,0.987272160314007,1.0301970368494,0.971663114301137,1.01458799083653,1089880.82846149,0.0,1.0
2008-10-03,2.58,2.66,2.57,2.58,396300,1.00678346783009,1.03800155985583,1.00288120632688,1.00678346783009,1015564.94784691,0.0,1.0
2008-10-06,2.38,2.46,2.25,2.46,443000,0.928738237765745,0.959956329791485,0.878008838223919,0.959956329791485,1135239.14180212,0.0,1.0
2008-10-07,2.22,2.4,2.22,2.36,252500,0.866302053714267,0.93654276077218,0.866302053714267,0.920933714759311,647060.68466148,0.0,1.0
2008-10-08,2.22,2.27,2.02,2.04,243300,0.866302053714267,0.885813361230354,0.788256823649918,0.796061346656353,623484.612190646,0.0,1.0
2008-10-09,2.14,2.35,2.14,2.16,592800,0.835083961688527,0.917031453256093,0.835083961688527,0.842888484694962,1519119.10442505,0.0,1.0
2008-10-10,2.1,2.15,1.95,2.01,236500,0.819474915675658,0.838986223191745,0.760940993127396,0.784354562146701,606058.819494812,0.0,1.0
2008-10-13,2.38,2.38,2.14,2.14,138000,0.928738237765745,0.928738237765745,0.835083961688527,0.835083961688527,353641.087062512,0.0,1.0
2008-10-14,2.31,2.42,2.25,2.38,485400,0.901422407243224,0.944347283778615,0.878008838223919,0.928738237765745,1243894.08449379,0.0,1.0
2008-10-15,2.04,2.24,2.04,2.24,434700,0.796061346656353,0.874106576720702,0.796061346656353,0.874106576720702,1113969.42424691,0.0,1.0
2008-10-16,2.18,2.18,2.0,2.14,251300,0.850693007701397,0.850693007701397,0.780452300643484,0.835083961688527,643985.54477398,0.0,1.0
2008-10-17,2.1,2.21,2.04,2.04,397800,0.819474915675658,0.862399792211049,0.796061346656353,0.796061346656353,1019408.87270628,0.0,1.0
2008-10-20,2.22,2.22,2.11,2.17,232400,0.866302053714267,0.866302053714267,0.823377177178875,0.84679074619818,595552.091545854,0.0,1.0
2008-10-21,2.08,2.15,2.07,2.15,196200,0.811670392669223,0.838986223191745,0.807768131166005,0.838986223191745,502785.371606267,0.0,1.0
2008-10-22,1.97,2.05,1.93,2.05,339700,0.768745516133831,0.799963608159571,0.753136470120962,0.799963608159571,870520.849819822,0.0,1.0
2008-10-23,1.95,2.0,1.87,2.0,437900,0.760940993127396,0.780452300643484,0.729722901101657,0.780452300643484,1122169.79728025,0.0,1.0
2008-10-24,1.78,1.85,1.57,1.78,207900,0.6946025475727,0.721918378095222,0.612655056005135,0.6946025475727,532767.985509393,0.0,1.0
2008-10-27,1.75,1.78,1.65,1.69,238000,0.682895763063048,0.6946025475727,0.643873148030874,0.659482194043744,609902.744354188,0.0,1.0
2008-10-28,1.98,2.0,1.8,1.81,570200,0.772647777637049,0.780452300643484,0.702407070579135,0.706309332082353,1461203.96987713,0.0,1.0
2008-10-29,1.87,1.94,1.85,1.94,269400,0.729722901101657,0.757038731624179,0.721918378095222,0.757038731624179,690368.904743774,0.0,1.0
2008-10-30,1.97,2.05,1.9,2.02,532000,0.768745516133831,0.799963608159571,0.741429685611309,0.788256823649918,1363312.01679171,0.0,1.0
2008-10-31,2.17,2.5,1.99,2.5,658500,0.84679074619818,0.975565375804355,0.776550039140266,0.975565375804355,1687483.01326568,0.0,1.0
2008-11-03,2.09,2.2,2.0,2.2,1663800,0.81557265417244,0.858497530707832,0.780452300643484,0.858497530707832,4263681.4540189,0.0,1.0
2008-11-04,2.08,2.14,1.87,1.87,1037100,0.811670392669223,0.835083961688527,0.729722901101657,0.729722901101657,2657689.64777197,0.0,1.0
2008-11-05,1.91,2.03,1.89,1.97,1784100,0.745331947114527,0.792159085153136,0.737527424108092,0.768745516133831,4571964.22774078,0.0,1.0
2008-11-06,1.72,1.87,1.69,1.85,1039400,0.671188978553396,0.729722901101657,0.659482194043744,0.721918378095222,2663583.66588967,0.0,1.0
2008-11-07,1.84,1.85,1.74,1.75,288100,0.718016116592005,0.721918378095222,0.678993501559831,0.682895763063048,738289.834657317,0.0,1.0
2008-11-10,1.72,1.81,1.69,1.8,449100,0.671188978553396,0.706309332082353,0.659482194043744,0.702407070579135,1150871.10289691,0.0,1.0
2008-11-11,1.62,1.68,1.56,1.64,780300,0.632166363521222,0.655579932540526,0.608752794501917,0.639970886527657,1999609.71184694,0.0,1.0
2008-11-12,1.54,1.6,1.53,1.6,256900,0.600948271495482,0.624361840514787,0.597046009992265,0.624361840514787,658336.197582314,0.0,1.0
2008-11-13,1.73,1.75,1.5,1.5,506400,0.675091240056613,0.682895763063048,0.585339225482613,0.585339225482613,1297709.03252504,0.0,1.0
2008-11-14,1.61,1.68,1.61,1.65,203300,0.628264102018004,0.655579932540526,0.628264102018004,0.643873148030874,520979.949273976,0.0,1.0
2008-11-17,1.6,1.64,1.55,1.63,245900,0.624361840514787,0.639970886527657,0.6048505329987,0.636068625024439,630147.41528023,0.0,1.0
2008-11-18,1.62,1.63,1.57,1.6,644300,0.632166363521222,0.636068625024439,0.612655056005135,0.624361840514787,1651093.85793026,0.0,1.0
2008-11-19,1.56,1.61,1.56,1.61,456000,0.608752794501917,0.628264102018004,0.608752794501917,0.628264102018004,1168553.15725004,0.0,1.0
2008-11-20,1.5,1.54,1.46,1.5,299600,0.585339225482613,0.600948271495482,0.569730179469743,0.585339225482613,767759.925245859,0.0,1.0
2008-11-21,1.62,1.65,1.53,1.53,136600,0.632166363521222,0.643873148030874,0.597046009992265,0.597046009992265,350053.423860428,0.0,1.0
2008-11-24,1.66,1.68,1.58,1.64,1303000,0.647775409534091,0.655579932540526,0.616557317508352,0.639970886527657,3339089.39451053,0.0,1.0
2008-11-25,1.62,1.68,1.6,1.67,411000,0.632166363521222,0.655579932540526,0.624361840514787,0.651677671037309,1053235.41146879,0.0,1.0
2008-11-26,1.65,1.7,1.62,1.62,676100,0.643873148030874,0.663384455546961,0.632166363521222,0.632166363521222,1732585.06494902,0.0,1.0
2008-11-28,1.65,1.71,1.63,1.65,660100,0.643873148030874,0.667286717050179,0.636068625024439,0.643873148030874,1691583.19978235,0.0,1.0
2008-12-01,1.58,1.63,1.56,1.56,545800,0.616557317508352,0.636068625024439,0.608752794501917,0.608752794501917,1398676.12549796,0.0,1.0
2008-12-02,1.54,1.6,1.51,1.56,513900,0.600948271495482,0.624361840514787,0.58924148698583,0.608752794501917,1316928.65682192,0.0,1.0
2008-12-03,1.46,1.48,1.36,1.44,944600,0.569730179469743,0.577534702476178,0.530707564437569,0.561925656463308,2420647.61477717,0.0,1.0
2008-12-04,1.42,1.48,1.41,1.45,243900,0.554121133456873,0.577534702476178,0.550218871953656,0.565827917966526,625022.182134397,0.0,1.0
2008-12-05,1.44,1.46,1.4,1.43,374600,0.561925656463308,0.569730179469743,0.546316610450438,0.558023394960091,959956.168214616,0.0,1.0
2008-12-08,1.54,1.56,1.5,1.5,1143500,0.600948271495482,0.608752794501917,0.585339225482613,0.585339225482613,2930352.05113031,0.0,1.0
2008-12-09,1.45,1.53,1.45,1.49,2031800,0.565827917966526,0.597046009992265,0.565827917966526,0.581436963979395,5206724.35285226,0.0,1.0
2008-12-10,1.53,1.65,1.53,1.61,2876300,0.597046009992265,0.643873148030874,0.597046009992265,0.628264102018004,7370854.04868046,0.0,1.0
2008-12-11,1.68,1.74,1.61,1.61,2527600,0.655579932540526,0.678993501559831,0.628264102018004,0.628264102018004,6477269.64970439,0.0,1.0
2008-12-12,1.78,1.8,1.62,1.62,1389100,0.6946025475727,0.702407070579135,0.632166363521222,0.632166363521222,3559730.68143866,0.0,1.0
2008-12-15,1.71,1.85,1.69,1.85,437400,0.667286717050179,0.721918378095222,0.659482194043744,0.721918378095222,1120888.48899379,0.0,1.0
2008-12-16,1.81,1.81,1.73,1.76,1009700,0.706309332082353,0.706309332082353,0.675091240056613,0.686798024566266,2587473.95367404,0.0,1.0
2008-12-17,1.81,1.86,1.74,1.76,962000,0.706309332082353,0.72582063959844,0.678993501559831,0.686798024566266,2465237.14314592,0.0,1.0
2008-12-18,1.84,1.87,1.78,1.83,416600,0.718016116592005,0.729722901101657,0.6946025475727,0.714113855088788,1067586.06427712,0.0,1.0
2008-12-19,1.82,1.9,1.81,1.83,921100,0.71021159358557,0.741429685611309,0.706309332082353,0.714113855088788,2360426.12531362,0.0,1.0
2008-12-22,1.68,1.79,1.65,1.79,156400,0.655579932540526,0.698504809075918,0.643873148030874,0.698504809075918,400793.23200418,0.0,1.0
2008-12-23,1.62,1.71,1.62,1.68,340100,0.632166363521222,0.667286717050179,0.632166363521222,0.655579932540526,871545.896448988,0.0,1.0
2008-12-24,1.66,1.69,1.65,1.65,117100,0.647775409534091,0.659482194043744,0.643873148030874,0.643873148030874,300082.400688552,0.0,1.0
2008-12-26,1.68,1.69,1.66,1.66,87400,0.655579932540526,0.659482194043744,0.647775409534091,0.647775409534091,223972.688472924,0.0,1.0
2008-12-29,1.67,1.69,1.65,1.65,231700,0.651677671037309,0.659482194043744,0.643873148030874,0.643873148030874,593758.259944812,0.0,1.0
2008-12-30,1.79,1.8,1.69,1.72,226900,0.698504809075918,0.702407070579135,0.659482194043744,0.671188978553396,581457.700394811,0.0,1.0
2008-12-31,1.76,1.81,1.73,1.77,447700,0.686798024566266,0.706309332082353,0.675091240056613,0.690700286069483,1147283.43969483,0.0,1.0
2009-01-02,1.81,1.87,1.76,1.76,559100,0.706309332082353,0.729722901101657,0.686798024566266,0.686798024566266,1432758.92591776,0.0,1.0
2009-01-05,1.86,1.86,1.81,1.84,773000,0.72582063959844,0.72582063959844,0.706309332082353,0.718016116592005,1980902.61086465,0.0,1.0
2009-01-06,1.87,1.9,1.82,1.88,1439000,0.729722901101657,0.741429685611309,0.71021159358557,0.733625162604875,3687605.24842721,0.0,1.0
2009-01-07,1.9,1.92,1.85,1.85,1052100,0.741429685611309,0.749234208617744,0.721918378095222,0.721918378095222,2696128.89636572,0.0,1.0
2009-01-08,1.83,1.87,1.8,1.84,754400,0.714113855088788,0.729722901101657,0.702407070579135,0.718016116592005,1933237.9426084,0.0,1.0
2009-01-09,1.77,1.87,1.73,1.87,181200,0.690700286069483,0.729722901101657,0.675091240056613,0.729722901101657,464346.123012516,0.0,1.0
2009-01-12,1.73,1.77,1.7,1.77,186000,0.675091240056613,0.690700286069483,0.663384455546961,0.690700286069483,476646.682562516,0.0,1.0
2009-01-13,1.74,1.75,1.69,1.71,415800,0.678993501559831,0.682895763063048,0.659482194043744,0.667286717050179,1065535.97101879,0.0,1.0
2009-01-14,1.72,1.78,1.71,1.73,150400,0.671188978553396,0.6946025475727,0.667286717050179,0.675091240056613,385417.53256668,0.0,1.0
2009-01-15,1.7,1.75,1.63,1.68,453300,0.663384455546961,0.682895763063048,0.636068625024439,0.655579932540526,1161634.09250316,0.0,1.0
2009-01-16,1.76,1.81,1.71,1.79,243800,0.686798024566266,0.706309332082353,0.667286717050179,0.698504809075918,624765.920477104,0.0,1.0
2009-01-20,1.49,1.69,1.49,1.69,756300,0.581436963979395,0.659482194043744,0.581436963979395,0.659482194043744,1938106.91409694,0.0,1.0
2009-01-21,1.59,1.6,1.53,1.58,248400,0.620459579011569,0.624361840514787,0.597046009992265,0.616557317508352,636553.956712522,0.0,1.0
2009-01-22,1.55,1.62,1.52,1.59,195000,0.6048505329987,0.632166363521222,0.593143748489048,0.620459579011569,499710.231718767,0.0,1.0
2009-01-23,1.58,1.59,1.52,1.55,158700,0.616557317508352,0.620459579011569,0.593143748489048,0.6048505329987,406687.250121889,0.0,1.0
2009-01-26,1.6,1.64,1.58,1.6,618000,0.624361840514787,0.639970886527657,0.616557317508352,0.624361840514787,1583697.04206255,0.0,1.0
2009-01-27,1.6,1.61,1.59,1.6,32400,0.624361840514787,0.628264102018004,0.620459579011569,0.624361840514787,83028.7769625028,0.0,1.0
2009-01-28,1.66,1.69,1.62,1.62,182300,0.647775409534091,0.659482194043744,0.632166363521222,0.632166363521222,467165.001242725,0.0,1.0
2009-01-29,1.59,1.66,1.57,1.66,88800,0.620459579011569,0.647775409534091,0.612655056005135,0.647775409534091,227560.351675008,0.0,1.0
2009-01-30,1.6,1.61,1.57,1.58,176400,0.624361840514787,0.628264102018004,0.612655056005135,0.616557317508352,452045.563462515,0.0,1.0
2009-02-02,1.6,1.62,1.51,1.51,151400,0.624361840514787,0.632166363521222,0.58924148698583,0.58924148698583,387980.149139596,0.0,1.0
2009-02-03,1.77,1.77,1.7,1.71,1084800,0.690700286069483,0.690700286069483,0.663384455546961,0.667286717050179,2779926.45830009,0.0,1.0
2009-02-04,1.76,1.84,1.73,1.77,604100,0.686798024566266,0.718016116592005,0.675091240056613,0.690700286069483,1548076.67169901,0.0,1.0
2009-02-05,1.79,1.8,1.68,1.73,383600,0.698504809075918,0.702407070579135,0.655579932540526,0.675091240056613,983019.717370866,0.0,1.0
2009-02-06,1.81,1.81,1.78,1.78,710500,0.706309332082353,0.706309332082353,0.6946025475727,0.6946025475727,1820739.07505735,0.0,1.0
2009-02-09,1.75,1.81,1.7,1.81,272300,0.682895763063048,0.706309332082353,0.663384455546961,0.706309332082353,697800.492805232,0.0,1.0
2009-02-10,1.64,1.81,1.61,1.81,641000,0.639970886527657,0.706309332082353,0.628264102018004,0.706309332082353,1642637.22323964,0.0,1.0
2009-02-11,1.74,1.75,1.66,1.71,1190500,0.678993501559831,0.682895763063048,0.647775409534091,0.667286717050179,3050795.03005739,0.0,1.0
2009-02-12,1.81,1.81,1.68,1.79,1072400,0.706309332082353,0.706309332082353,0.655579932540526,0.698504809075918,2748150.01279593,0.0,1.0
2009-02-13,1.82,1.87,1.81,1.87,440700,0.71021159358557,0.729722901101657,0.706309332082353,0.729722901101657,1129345.12368441,0.0,1.0
2009-02-17,1.65,1.82,1.65,1.82,569800,0.643873148030874,0.71021159358557,0.643873148030874,0.71021159358557,1460178.92324797,0.0,1.0
2009-02-18,1.65,1.75,1.63,1.72,523400,0.643873148030874,0.682895763063048,0.636068625024439,0.671188978553396,1341273.51426463,0.0,1.0
2009-02-19,1.71,1.8,1.67,1.75,411800,0.667286717050179,0.702407070579135,0.651677671037309,0.682895763063048,1055285.50472712,0.0,1.0
2009-02-20,1.66,1.74,1.64,1.65,205600,0.647775409534091,0.678993501559831,0.639970886527657,0.643873148030874,526873.967391685,0.0,1.0
2009-02-23,1.72,1.74,1.62,1.74,349700,0.671188978553396,0.678993501559831,0.632166363521222,0.678993501559831,896147.015548989,0.0,1.0
2009-02-24,1.72,1.79,1.66,1.79,168600,0.671188978553396,0.698504809075918,0.647775409534091,0.698504809075918,432057.154193765,0.0,1.0
2009-02-25,1.75,1.78,1.69,1.7,409200,0.682895763063048,0.6946025475727,0.659482194043744,0.663384455546961,1048622.70163754,0.0,1.0
2009-02-26,1.76,1.8,1.75,1.77,188100,0.686798024566266,0.702407070579135,0.682895763063048,0.690700286069483,482028.177365641,0.0,1.0
2009-02-27,1.7,1.75,1.69,1.71,219600,0.663384455546961,0.682895763063048,0.659482194043744,0.667286717050179,562750.599412519,0.0,1.0
2009-03-02,1.59,1.68,1.57,1.66,213300,0.620459579011569,0.655579932540526,0.612655056005135,0.647775409534091,546606.115003144,0.0,1.0
2009-03-03,1.65,1.68,1.6,1.6,192100,0.643873148030874,0.655579932540526,0.624361840514787,0.624361840514787,492278.643657308,0.0,1.0
2009-03-04,1.87,1.87,1.74,1.74,646300,0.729722901101657,0.729722901101657,0.678993501559831,0.678993501559831,1656219.0910761,0.0,1.0
2009-03-05,1.98,2.0,1.75,1.75,1224900,0.772647777637049,0.780452300643484,0.682895763063048,0.682895763063048,3138949.04016573,0.0,1.0
2009-03-06,2.1,2.2,2.02,2.02,394900,0.819474915675658,0.858497530707832,0.788256823649918,0.788256823649918,1011977.28464483,0.0,1.0
2009-03-09,2.11,2.15,2.0,2.15,1338400,0.823377177178875,0.838986223191745,0.780452300643484,0.838986223191745,3429806.02119178,0.0,1.0
2009-03-10,2.23,2.31,2.17,2.19,1111300,0.870204315217484,0.901422407243224,0.84679074619818,0.854595269204614,2847835.79748239,0.0,1.0
2009-03-11,2.22,2.25,2.1,2.21,1847000,0.866302053714267,0.878008838223919,0.819474915675658,0.862399792211049,4733152.81017724,0.0,1.0
2009-03-12,2.34,2.35,2.17,2.24,1377500,0.913129191752876,0.917031453256093,0.84679074619818,0.874106576720702,3530004.32919283,0.0,1.0
2009-03-13,2.35,2.38,2.29,2.34,2095900,0.917031453256093,0.928738237765745,0.893617884236789,0.913129191752876,5370988.07517623,0.0,1.0
2009-03-16,2.3,2.39,2.26,2.26,1019900,0.897520145740006,0.932640499268963,0.881911099727136,0.881911099727136,2613612.6427178,0.0,1.0
2009-03-17,2.3,2.33,2.21,2.33,286900,0.897520145740006,0.909226930249658,0.862399792211049,0.909226930249658,735214.694769817,0.0,1.0
2009-03-18,2.39,2.39,2.27,2.35,367200,0.932640499268963,0.932640499268963,0.885813361230354,0.917031453256093,940992.805575032,0.0,1.0
2009-03-19,2.28,2.32,2.23,2.32,889200,0.889715622733571,0.905324668746441,0.870204315217484,0.905324668746441,2278678.65663758,0.0,1.0
2009-03-20,2.15,2.3,2.14,2.29,717100,0.838986223191745,0.897520145740006,0.835083961688527,0.893617884236789,1837652.3444386,0.0,1.0
2009-03-23,2.48,2.49,2.33,2.33,522900,0.96776085279792,0.971663114301137,0.909226930249658,0.909226930249658,1339992.20597817,0.0,1.0
2009-03-24,2.34,2.61,2.34,2.43,1880500,0.913129191752876,1.01849025233975,0.913129191752876,0.948249545281833,4819000.46536995,0.0,1.0
2009-03-25,2.61,2.72,2.51,2.56,1382800,1.01849025233975,1.06141512887514,0.979467637307572,0.998978944823659,3543586.19702927,0.0,1.0
2009-03-26,2.89,2.95,2.73,2.73,673000,1.12775357442983,1.15116714344914,1.06531739037836,1.06531739037836,1724640.95357298,0.0,1.0
2009-03-27,2.69,2.74,2.6,2.72,1588000,1.04970834436549,1.06921965188157,1.01458799083653,1.06141512887514,4069435.11779179,0.0,1.0
2009-03-30,2.45,2.54,2.37,2.54,2006300,0.956054068288267,0.991174421817224,0.924835976262528,0.991174421817224,5141377.63024289,0.0,1.0
2009-03-31,2.51,2.58,2.44,2.44,987500,0.979467637307572,1.00678346783009,0.95215180678505,0.95215180678505,2530583.86575529,0.0,1.0
2009-04-01,2.72,2.73,2.55,2.56,1077900,1.06141512887514,1.06531739037836,0.995076683320442,0.998978944823659,2762244.40394696,0.0,1.0
2009-04-02,2.8,2.84,2.61,2.78,1068500,1.09263322090088,1.10824226691375,1.01849025233975,1.08482869789444,2738155.80816154,0.0,1.0
2009-04-03,2.65,2.75,2.63,2.71,812600,1.03409929835262,1.07312191338479,1.02629477534618,1.05751286737192,2082382.22715215,0.0,1.0
2009-04-06,2.64,2.66,2.58,2.6,142700,1.0301970368494,1.03800155985583,1.00678346783009,1.01458799083653,365685.38495522,0.0,1.0
2009-04-07,2.58,2.65,2.58,2.64,206600,1.00678346783009,1.03409929835262,1.00678346783009,1.0301970368494,529436.583964603,0.0,1.0
2009-04-08,2.54,2.58,2.51,2.53,1030400,0.991174421817224,1.00678346783009,0.979467637307572,0.987272160314007,2640520.11673342,0.0,1.0
2009-04-09,2.7,2.71,2.51,2.51,1155700,1.0536106058687,1.05751286737192,0.979467637307572,0.979467637307572,2961615.9733199,0.0,1.0
2009-04-13,2.56,2.63,2.55,2.62,570200,0.998978944823659,1.02629477534618,0.995076683320442,1.02239251384296,1461203.96987713,0.0,1.0
2009-04-14,2.69,2.77,2.56,2.56,1208000,1.04970834436549,1.08092643639122,0.998978944823659,0.998978944823659,3095640.82008343,0.0,1.0
2009-04-15,2.59,2.66,2.55,2.65,905600,1.01068572933331,1.03800155985583,0.995076683320442,1.03409929835262,2320705.56843342,0.0,1.0
2009-04-16,2.59,2.62,2.49,2.54,785900,1.01068572933331,1.02239251384296,0.971663114301137,0.991174421817224,2013960.36465528,0.0,1.0
2009-04-17,2.51,2.51,2.44,2.45,837100,0.979467637307572,0.979467637307572,0.95215180678505,0.956054068288267,2145166.33318861,0.0,1.0
2009-04-20,2.36,2.45,2.36,2.44,616900,0.920933714759311,0.956054068288267,0.920933714759311,0.95215180678505,1580878.16383234,0.0,1.0
2009-04-21,2.53,2.53,2.38,2.43,732900,0.987272160314007,0.987272160314007,0.928738237765745,0.948249545281833,1878141.68629069,0.0,1.0
2009-04-22,2.66,2.69,2.51,2.53,1316800,1.03800155985583,1.04970834436549,0.979467637307572,0.987272160314007,3374453.50321679,0.0,1.0
2009-04-23,2.59,2.66,2.54,2.66,421500,1.01068572933331,1.03800155985583,0.991174421817224,1.03800155985583,1080142.88548441,0.0,1.0
2009-04-24,2.63,2.67,2.6,2.6,729800,1.02629477534618,1.04190382135905,1.01458799083653,1.01458799083653,1870197.57491465,0.0,1.0
2009-04-27,2.47,2.5,2.44,2.5,953100,0.963858591294702,0.975565375804355,0.95215180678505,0.975565375804355,2442429.85564696,0.0,1.0
2009-04-28,2.48,2.49,2.42,2.42,796300,0.96776085279792,0.971663114301137,0.944347283778615,0.944347283778615,2040611.57701361,0.0,1.0
2009-04-29,2.7,2.74,2.53,2.67,1812400,1.0536106058687,1.06921965188157,0.987272160314007,1.04190382135905,4644486.27675434,0.0,1.0
2009-04-30,3.03,3.11,2.74,2.74,4535900,1.18238523547488,1.21360332750062,1.06921965188157,1.06921965188157,11623772.5130931,0.0,1.0
2009-05-01,3.0,3.03,2.92,3.03,1320700,1.17067845096523,1.18238523547488,1.13946035893949,1.18238523547488,3384447.70785114,0.0,1.0
2009-05-04,3.15,3.18,3.01,3.01,3145200,1.22921237351349,1.24091915802314,1.17458071246844,1.17458071246844,8059941.64513775,0.0,1.0
2009-05-05,3.03,3.12,3.0,3.12,2813800,1.18238523547488,1.21750558900383,1.17067845096523,1.21750558900383,7210690.51287315,0.0,1.0
2009-05-06,3.15,3.2,3.02,3.06,3508600,1.22921237351349,1.24872368102957,1.17848297397166,1.19409201998453,8991196.5077357,0.0,1.0
2009-05-07,3.07,3.14,2.97,3.05,1340600,1.19799428148775,1.22531011201027,1.15897166645557,1.19018975848131,3435443.77765219,0.0,1.0
2009-05-08,3.07,3.11,2.96,3.11,1979800,1.19799428148775,1.21360332750062,1.15506940495236,1.21360332750062,5073468.29106058,0.0,1.0
2009-05-11,3.11,3.13,3.05,3.05,1698100,1.21360332750062,1.22140785050705,1.19018975848131,1.19018975848131,4351579.20246993,0.0,1.0
2009-05-12,3.03,3.14,2.99,3.14,3412500,1.18238523547488,1.22531011201027,1.16677618946201,1.22531011201027,8744929.0550784,0.0,1.0
2009-05-13,2.86,3.0,2.84,2.91,3122200,1.11604678992018,1.17067845096523,1.10824226691375,1.13555809743627,8001001.4639607,0.0,1.0
2009-05-14,2.83,2.86,2.81,2.82,2593900,1.10434000541053,1.11604678992018,1.09653548240409,1.10043774390731,6647171.12848876,0.0,1.0
2009-05-15,2.92,2.95,2.82,2.87,2638200,1.13946035893949,1.15116714344914,1.10043774390731,1.1199490514234,6760695.04266896,0.0,1.0
2009-05-18,3.03,3.04,2.97,2.99,1066200,1.18238523547488,1.1862874969781,1.15897166645557,1.16677618946201,2732261.79004384,0.0,1.0
2009-05-19,3.38,3.38,3.15,3.15,6281200,1.31896438808749,1.31896438808749,1.22921237351349,1.22921237351349,16096307.2178047,0.0,1.0
2009-05-20,3.2,3.36,3.2,3.33,2306900,1.24872368102957,1.31115986508105,1.24872368102957,1.2994530805714,5911700.17206168,0.0,1.0
2009-05-21,3.13,3.24,3.09,3.17,1761100,1.22140785050705,1.26433272704244,1.20579880449418,1.23701689651992,4513024.0465637,0.0,1.0
2009-05-22,3.18,3.25,3.13,3.22,3172800,1.24091915802314,1.26823498854566,1.22140785050705,1.25652820403601,8130669.86255027,0.0,1.0
2009-05-26,3.11,3.11,3.05,3.09,1177600,1.21360332750062,1.21360332750062,1.19018975848131,1.20579880449418,3017737.27626676,0.0,1.0
2009-05-27,3.08,3.15,3.05,3.09,837800,1.20189654299096,1.22921237351349,1.19018975848131,1.20579880449418,2146960.16478967,0.0,1.0
2009-05-28,3.11,3.18,3.08,3.16,503800,1.21360332750062,1.24091915802314,1.20189654299096,1.2331146350167,1291046.22943546,0.0,1.0
2009-05-29,3.19,3.19,3.11,3.11,631900,1.24482141952636,1.24482141952636,1.21360332750062,1.21360332750062,1619317.41242609,0.0,1.0
2009-06-01,3.32,3.34,3.25,3.25,1658300,1.29555081906818,1.30335534207462,1.26823498854566,1.26823498854566,4249587.06286786,0.0,1.0
2009-06-02,3.23,3.29,3.18,3.27,1316300,1.26043046553923,1.28384403455853,1.24091915802314,1.2760395115521,3373172.19493031,0.0,1.0
2009-06-03,3.17,3.26,3.14,3.14,987000,1.23701689651992,1.27213725004888,1.22531011201027,1.22531011201027,2529302.55746884,0.0,1.0
2009-06-04,3.21,3.21,3.04,3.14,1324200,1.25262594253279,1.25262594253279,1.1862874969781,1.22531011201027,3393416.86585637,0.0,1.0
2009-06-05,3.01,3.2,2.98,3.2,1520600,1.17458071246844,1.24872368102957,1.16287392795879,1.24872368102957,3896714.76077723,0.0,1.0
2009-06-08,3.01,3.04,2.87,2.95,1488600,1.17458071246844,1.1862874969781,1.1199490514234,1.15116714344914,3814711.03044389,0.0,1.0
2009-06-09,2.95,3.0,2.89,2.92,3133300,1.15116714344914,1.17067845096523,1.12775357442983,1.13946035893949,8029446.50792005,0.0,1.0
2009-06-10,2.92,3.01,2.9,3.0,865000,1.13946035893949,1.17458071246844,1.13165583593305,1.17067845096523,2216663.33557298,0.0,1.0
2009-06-11,2.93,2.99,2.9,2.94,1756100,1.1433626204427,1.16677618946201,1.13165583593305,1.14726488194592,4500210.96369912,0.0,1.0
2009-06-12,2.82,2.89,2.81,2.85,1046000,1.10043774390731,1.12775357442983,1.09653548240409,1.11214452841696,2680496.93527093,0.0,1.0
2009-06-15,2.69,2.78,2.67,2.78,1164900,1.04970834436549,1.08482869789444,1.04190382135905,1.08482869789444,2985192.04579071,0.0,1.0
2009-06-16,2.81,2.84,2.68,2.68,1950400,1.09653548240409,1.10824226691375,1.04580608286227,1.04580608286227,4998127.36381686,0.0,1.0
2009-06-17,2.77,2.81,2.71,2.78,2274400,1.08092643639122,1.09653548240409,1.05751286737192,1.08482869789444,5828415.13344189,0.0,1.0
2009-06-18,2.72,2.74,2.61,2.61,1615800,1.06141512887514,1.06921965188157,1.01849025233975,1.01849025233975,4140675.85851888,0.0,1.0
2009-06-19,2.69,2.76,2.66,2.75,958500,1.04970834436549,1.07702417488801,1.03800155985583,1.07312191338479,2456267.9851407,0.0,1.0
2009-06-22,2.61,2.7,2.61,2.63,451500,1.01849025233975,1.0536106058687,1.01849025233975,1.02629477534618,1157021.38267191,0.0,1.0
2009-06-23,2.66,2.68,2.56,2.6,1294200,1.03800155985583,1.04580608286227,0.998978944823659,1.01458799083653,3316538.36866887,0.0,1.0
2009-06-24,2.74,2.78,2.7,2.71,1876600,1.06921965188157,1.08482869789444,1.0536106058687,1.05751286737192,4809006.26073559,0.0,1.0
2009-06-25,2.85,2.85,2.71,2.76,1558200,1.11214452841696,1.11214452841696,1.05751286737192,1.07702417488801,3993069.1439189,0.0,1.0
2009-06-26,2.81,2.83,2.72,2.72,948300,1.09653548240409,1.10434000541053,1.06141512887514,1.06141512887514,2430129.29609697,0.0,1.0
2009-06-29,2.75,2.82,2.72,2.82,1435900,1.07312191338479,1.10043774390731,1.06141512887514,1.10043774390731,3679661.13705117,0.0,1.0
2009-06-30,2.97,3.0,2.82,2.82,2130800,1.15897166645557,1.17067845096523,1.10043774390731,1.10043774390731,5460423.39357103,0.0,1.0
2009-07-01,3.03,3.08,2.93,2.93,899800,1.18238523547488,1.20189654299096,1.1433626204427,1.1433626204427,2305842.39231049,0.0,1.0
2009-07-02,2.96,3.01,2.93,2.97,730500,1.15506940495236,1.17458071246844,1.1433626204427,1.15897166645557,1871991.40651568,0.0,1.0
2009-07-06,3.0,3.02,2.92,2.92,775400,1.17067845096523,1.17848297397166,1.13946035893949,1.13946035893949,1987052.89063964,0.0,1.0
2009-07-07,2.97,3.12,2.97,3.02,5158000,1.15897166645557,1.21750558900383,1.15897166645557,1.17848297397166,13217976.2831047,0.0,1.0
2009-07-08,2.99,3.01,2.96,2.99,1768900,1.16677618946201,1.17458071246844,1.15506940495236,1.16677618946201,4533012.45583244,0.0,1.0
2009-07-09,3.22,3.25,3.08,3.09,2052000,1.25652820403601,1.26823498854566,1.20189654299096,1.20579880449418,5258489.20762517,0.0,1.0
2009-07-10,3.18,3.24,3.15,3.24,818400,1.24091915802314,1.26433272704244,1.22921237351349,1.26433272704244,2097245.40327507,0.0,1.0
2009-07-13,3.12,3.31,3.02,3.12,1755800,1.21750558900383,1.29164855756497,1.17848297397166,1.21750558900383,4499442.17872725,0.0,1.0
2009-07-14,3.21,3.27,3.12,3.18,1881600,1.25262594253279,1.2760395115521,1.21750558900383,1.24091915802314,4821819.34360017,0.0,1.0
2009-07-15,3.29,3.33,3.23,3.27,2450800,1.28384403455853,1.2994530805714,1.26043046553923,1.2760395115521,6280460.69690438,0.0,1.0
2009-07-16,3.27,3.39,3.2,3.32,1334200,1.2760395115521,1.3228666495907,1.24872368102957,1.29555081906818,3419043.03158552,0.0,1.0
2009-07-17,3.3,3.38,3.23,3.38,888900,1.28774629606175,1.31896438808749,1.26043046553923,1.31896438808749,2277909.8716657,0.0,1.0
2009-07-20,3.33,3.37,3.27,3.37,546400,1.2994530805714,1.31506212658427,1.2760395115521,1.31506212658427,1400213.69544171,0.0,1.0
2009-07-21,3.32,3.35,3.27,3.35,652600,1.29555081906818,1.30725760357784,1.2760395115521,1.30725760357784,1672363.57548548,0.0,1.0
2009-07-22,3.3,3.36,3.23,3.29,650900,1.28774629606175,1.31115986508105,1.26043046553923,1.28384403455853,1668007.12731151,0.0,1.0
2009-07-23,3.38,3.39,3.19,3.19,1546000,1.31896438808749,1.3228666495907,1.24482141952636,1.24482141952636,3961805.22172929,0.0,1.0
2009-07-24,3.28,3.34,3.21,3.25,675300,1.27994177305531,1.30335534207462,1.25262594253279,1.26823498854566,1730534.97169069,0.0,1.0
2009-07-27,3.31,3.34,3.23,3.31,687100,1.30940107679894,1.32126876027446,1.27775392086422,1.30940107679894,1736901.73339396,0.0454929,1.0
2009-07-28,3.53,3.56,3.41,3.41,1102500,1.39643075561941,1.40829843909493,1.34896002171733,1.34896002171733,2786980.29554191,0.0,1.0
2009-07-29,3.39,3.49,3.35,3.47,730800,1.34104823273366,1.38060717765205,1.3252246547663,1.37269538866837,1847369.79590206,0.0,1.0
2009-07-30,3.47,3.5,3.41,3.41,502400,1.37269538866837,1.38456307214389,1.34896002171733,1.34896002171733,1270003.53785058,0.0,1.0
2009-07-31,3.52,3.6,3.47,3.53,696400,1.39247486112757,1.42412201706229,1.37269538866837,1.39643075561941,1760410.95493459,0.0,1.0
2009-08-03,3.6,3.6,3.55,3.56,547400,1.42412201706229,1.42412201706229,1.40434254460309,1.40829843909493,1383757.83562779,0.0,1.0
2009-08-04,3.38,3.56,3.28,3.35,1951200,1.33709233824182,1.40829843909493,1.29753339332342,1.3252246547663,4932386.35162028,0.0,1.0
2009-08-05,3.42,3.48,3.34,3.45,2509800,1.35291591620917,1.37665128316021,1.32126876027446,1.36478359968469,6344456.36802822,0.0,1.0
2009-08-06,3.48,3.54,3.43,3.43,507300,1.37665128316021,1.40038665011125,1.35687181070101,1.35687181070101,1282390.11694187,0.0,1.0
2009-08-07,3.59,3.65,3.37,3.54,509200,1.42016612257045,1.44390148952149,1.33313644374998,1.40038665011125,1287193.07618135,0.0,1.0
2009-08-10,3.37,3.43,3.34,3.42,422500,1.33313644374998,1.35687181070101,1.32126876027446,1.35291591620917,1068026.4624639,0.0,1.0
2009-08-11,3.53,3.55,3.46,3.54,1011700,1.39643075561941,1.40434254460309,1.36873949417653,1.40038665011125,2557449.40136032,0.0,1.0
2009-08-12,3.45,3.5,3.42,3.5,601800,1.36478359968469,1.38456307214389,1.35291591620917,1.38456307214389,1521274.14227404,0.0,1.0
2009-08-13,3.44,3.53,3.42,3.52,4055100,1.36082770519285,1.39643075561941,1.35291591620917,1.39247486112757,10250778.953698,0.0,1.0
2009-08-14,3.57,3.75,3.5,3.55,4109700,1.41225433358677,1.48346043443988,1.38456307214389,1.40434254460309,10388800.835001,0.0,1.0
2009-08-17,3.35,3.65,3.35,3.5,1264100,1.3252246547663,1.44390148952149,1.3252246547663,1.38456307214389,3195484.61822632,0.0,1.0
2009-08-18,3.48,3.54,3.42,3.52,2291700,1.37665128316021,1.40038665011125,1.35291591620917,1.39247486112757,5793127.20480128,0.0,1.0
2009-08-19,3.54,3.58,3.48,3.54,1264700,1.40038665011125,1.41621022807861,1.37665128316021,1.40038665011125,3197001.3421967,0.0,1.0
2009-08-20,3.66,3.68,3.6,3.6,1361800,1.44785738401333,1.45576917299701,1.42412201706229,1.42412201706229,3442457.83806709,0.0,1.0
2009-08-21,3.76,3.82,3.67,3.67,5118700,1.48741632893172,1.51115169588276,1.45181327850517,1.45181327850517,12939424.9784947,0.0,1.0
2009-08-24,3.65,3.76,3.62,3.75,2101900,1.44390148952149,1.48741632893172,1.43203380604597,1.48346043443988,5313336.85550978,0.0,1.0
2009-08-25,3.55,3.67,3.52,3.67,1833400,1.40434254460309,1.45181327850517,1.39247486112757,1.45181327850517,4634602.87877237,0.0,1.0
2009-08-26,3.4,3.46,3.36,3.46,1399200,1.34500412722549,1.36873949417653,1.32918054925814,1.36873949417653,3537000.2988864,0.0,1.0
2009-08-27,3.42,3.53,3.33,3.53,1243200,1.35291591620917,1.39643075561941,1.31731286578262,1.39643075561941,3142652.06659203,0.0,1.0
2009-08-28,3.59,3.64,3.52,3.55,2456600,1.42016612257045,1.43994559502965,1.39247486112757,1.40434254460309,6209973.50932268,0.0,1.0
2009-08-31,3.5,3.56,3.48,3.48,1022200,1.38456307214389,1.40829843909493,1.37665128316021,1.37665128316021,2583992.07084167,0.0,1.0
2009-09-01,3.54,3.64,3.52,3.54,1050100,1.40038665011125,1.43994559502965,1.39247486112757,1.40038665011125,2654519.73546355,0.0,1.0
2009-09-02,3.6,3.67,3.57,3.61,1980900,1.42412201706229,1.45181327850517,1.41225433358677,1.42807791155413,5007464.18815326,0.0,1.0
2009-09-03,3.95,3.97,3.83,3.92,2694000,1.56257832427668,1.57049011326036,1.5151075903746,1.55071064080116,6810090.62692961,0.0,1.0
2009-09-04,3.9,3.91,3.79,3.91,732000,1.54279885181748,1.54675474630932,1.49928401240724,1.54675474630932,1850403.24384279,0.0,1.0
2009-09-08,3.98,4.03,3.91,3.93,1756700,1.5744460077522,1.5942254802114,1.54675474630932,1.554666535293,4440714.9978943,0.0,1.0
2009-09-09,4.0,4.03,3.93,4.0,480200,1.58235779673588,1.5942254802114,1.554666535293,1.58235779673588,1213884.75094714,0.0,1.0
2009-09-10,4.11,4.12,4.03,4.07,569400,1.62587263614611,1.62982853063795,1.5942254802114,1.61004905817875,1439371.04787444,0.0,1.0
2009-09-11,4.03,4.13,4.01,4.13,536400,1.5942254802114,1.63378442512979,1.58631369122772,1.63378442512979,1355951.22950447,0.0,1.0
2009-09-14,3.97,4.02,3.92,4.02,405300,1.57049011326036,1.59026958571956,1.55071064080116,1.59026958571956,1024547.04198017,0.0,1.0
2009-09-15,4.09,4.09,4.02,4.03,766300,1.61796084716243,1.61796084716243,1.59026958571956,1.5942254802114,1937109.29748188,0.0,1.0
2009-09-16,4.1,4.12,4.06,4.09,1499300,1.62191674165427,1.62982853063795,1.60609316368691,1.61796084716243,3790040.41460861,0.0,1.0
2009-09-17,4.02,4.11,4.02,4.11,3299400,1.59026958571956,1.62587263614611,1.59026958571956,1.62587263614611,8340465.11302581,0.0,1.0
2009-09-18,3.95,4.06,3.92,4.02,3300700,1.56257832427668,1.60609316368691,1.55071064080116,1.59026958571956,8343751.34829494,0.0,1.0
2009-09-21,3.93,3.96,3.85,3.96,3947300,1.554666535293,1.56653421876852,1.52301937935828,1.56653421876852,9978274.21368941,0.0,1.0
2009-09-22,3.99,3.99,3.94,3.99,479800,1.57840190224404,1.57840190224404,1.55862242978484,1.57840190224404,1212873.60163357,0.0,1.0
2009-09-23,3.95,4.03,3.83,3.83,496500,1.56257832427668,1.5942254802114,1.5151075903746,1.5151075903746,1255089.08547534,0.0,1.0
2009-09-24,3.89,4.02,3.84,3.96,965800,1.53884295732564,1.59026958571956,1.51906348486644,1.56653421876852,2441420.01762755,0.0,1.0
2009-09-25,3.82,3.88,3.77,3.87,283000,1.51115169588276,1.5348870628338,1.49137222342356,1.53093116834196,715388.139354523,0.0,1.0
2009-09-28,3.85,3.85,3.7,3.8,216000,1.52301937935828,1.52301937935828,1.46368096198069,1.50323990689908,546020.629330661,0.0,1.0
2009-09-29,3.89,3.92,3.84,3.87,1716100,1.53884295732564,1.55071064080116,1.51906348486644,1.53093116834196,4338083.34256642,0.0,1.0
2009-09-30,4.13,4.13,3.95,4.01,1667400,1.63378442512979,1.63378442512979,1.56257832427668,1.58631369122772,4214975.91363863,0.0,1.0
2009-10-01,4.01,4.12,3.95,3.98,848600,1.58631369122772,1.62982853063795,1.56257832427668,1.5744460077522,2145153.26874999,0.0,1.0
2009-10-02,3.91,3.99,3.8,3.87,2124300,1.54675474630932,1.57840190224404,1.50323990689908,1.53093116834196,5369961.21707,0.0,1.0
2009-10-05,4.06,4.06,3.98,4.05,1009700,1.60609316368691,1.60609316368691,1.5744460077522,1.60213726919507,2552393.65479245,0.0,1.0
2009-10-06,4.17,4.17,4.09,4.17,606500,1.64960800309715,1.64960800309715,1.61796084716243,1.64960800309715,1533155.14670854,0.0,1.0
2009-10-07,4.11,4.15,4.01,4.08,314900,1.62587263614611,1.64169621411347,1.58631369122772,1.61400495267059,796027.297112154,0.0,1.0
2009-10-08,4.0,4.17,3.91,4.13,536300,1.58235779673588,1.64960800309715,1.54675474630932,1.63378442512979,1355698.44217608,0.0,1.0
2009-10-09,3.98,4.0,3.94,3.99,326600,1.5744460077522,1.58235779673588,1.55862242978484,1.57840190224404,825603.414534228,0.0,1.0
2009-10-12,4.04,4.1,4.01,4.06,221500,1.59818137470323,1.62191674165427,1.58631369122772,1.60609316368691,559923.932392322,0.0,1.0
2009-10-13,3.94,4.07,3.91,4.07,353300,1.55862242978484,1.61004905817875,1.54675474630932,1.61004905817875,893097.63121538,0.0,1.0
2009-10-14,4.08,4.09,3.98,4.01,1780500,1.61400495267059,1.61796084716243,1.5744460077522,1.58631369122772,4500878.38205205,0.0,1.0
2009-10-15,4.16,4.17,4.01,4.07,978100,1.64565210860531,1.64960800309715,1.58631369122772,1.61004905817875,2472512.85902,0.0,1.0
2009-10-16,4.2,4.26,4.15,4.22,724000,1.66147568657267,1.68521105352371,1.64169621411347,1.66938747555635,1830180.25757129,0.0,1.0
2009-10-19,4.51,4.53,4.34,4.34,1226800,1.7841084158197,1.79202020480338,1.71685820945843,1.71685820945843,3101194.94473544,0.0,1.0
2009-10-20,4.39,4.46,4.33,4.46,740800,1.73663768191762,1.7643289433605,1.71290231496659,1.7643289433605,1872648.52874145,0.0,1.0
2009-10-21,4.34,4.46,4.31,4.46,844000,1.71685820945843,1.7643289433605,1.70499052598291,1.7643289433605,2133525.05164387,0.0,1.0
2009-10-22,4.31,4.33,4.22,4.33,688600,1.70499052598291,1.71290231496659,1.66938747555635,1.71290231496659,1740693.54331987,0.0,1.0
2009-10-23,4.17,4.32,4.16,4.31,762900,1.64960800309715,1.70894642047475,1.64565210860531,1.70499052598291,1928514.52831649,0.0,1.0
2009-10-26,4.16,4.2,4.08,4.18,459100,1.64565210860531,1.66147568657267,1.61400495267059,1.65356389758899,1160546.62465605,0.0,1.0
2009-10-27,4.15,4.2,4.13,4.17,628500,1.64169621411347,1.66147568657267,1.63378442512979,1.64960800309715,1588768.35895519,0.0,1.0
2009-10-28,4.04,4.14,3.98,4.08,599900,1.59818137470323,1.63774031962163,1.5744460077522,1.61400495267059,1516471.18303456,0.0,1.0
2009-10-29,4.05,4.1,4.0,4.02,952800,1.60213726919507,1.62191674165427,1.58235779673588,1.59026958571956,2408557.66493636,0.0,1.0
2009-10-30,3.87,4.05,3.82,3.85,496100,1.53093116834196,1.60213726919507,1.51115169588276,1.52301937935828,1254077.93616176,0.0,1.0
2009-11-02,4.13,4.16,4.05,4.09,1457600,1.63378442512979,1.64565210860531,1.60213726919507,1.61796084716243,3684628.09866839,0.0,1.0
2009-11-03,4.14,4.21,4.04,4.2,920200,1.63774031962163,1.66543158106451,1.59818137470323,1.66147568657267,2326148.99587997,0.0,1.0
2009-11-04,4.2,4.26,4.15,4.17,665500,1.66147568657267,1.68521105352371,1.64169621411347,1.64960800309715,1682299.6704609,0.0,1.0
2009-11-05,4.2,4.25,4.18,4.18,451400,1.66147568657267,1.68125515903187,1.65356389758899,1.65356389758899,1141082.00036972,0.0,1.0
2009-11-06,4.24,4.32,4.11,4.32,311300,1.67729926454003,1.70894642047475,1.62587263614611,1.70894642047475,786926.953289974,0.0,1.0
2009-11-09,4.31,4.37,4.26,4.26,648700,1.70499052598291,1.72872589293394,1.68521105352371,1.68521105352371,1639831.39929073,0.0,1.0
2009-11-10,4.33,4.35,4.28,4.32,510500,1.71290231496659,1.72081410395027,1.69312284250739,1.70894642047475,1290479.31145047,0.0,1.0
2009-11-11,4.41,4.48,4.39,4.44,449100,1.7445494709013,1.77224073234418,1.73663768191762,1.75641715437682,1135267.89181667,0.0,1.0
2009-11-12,4.38,4.46,4.35,4.42,379900,1.73268178742578,1.7643289433605,1.72081410395027,1.74850536539314,960339.06056814,0.0,1.0
2009-11-13,4.46,4.5,4.36,4.39,591100,1.7643289433605,1.78015252132786,1.7247699984421,1.73663768191762,1494225.8981359,0.0,1.0
2009-11-16,4.63,4.63,4.46,4.52,923500,1.83157914972178,1.83157914972178,1.7643289433605,1.78806431031154,2334490.97771696,0.0,1.0
2009-11-17,4.56,4.61,4.29,4.55,3149500,1.8038878882789,1.8236673607381,1.69707873699923,1.79993199378706,7961536.90776349,0.0,1.0
2009-11-18,4.36,4.49,4.33,4.4,3255200,1.7247699984421,1.77619662683602,1.71290231496659,1.74059357640946,8228733.11387579,0.0,1.0
2009-11-19,4.25,4.32,4.21,4.21,859800,1.68125515903187,1.70894642047475,1.66543158106451,1.66543158106451,2173465.4495301,0.0,1.0
2009-11-20,4.18,4.2,4.08,4.15,567000,1.65356389758899,1.66147568657267,1.61400495267059,1.64169621411347,1433304.15199298,0.0,1.0
2009-11-23,4.19,4.25,4.15,4.23,418500,1.65751979208083,1.68125515903187,1.64169621411347,1.67334337004819,1057914.96932815,0.0,1.0
2009-11-24,4.21,4.24,4.19,4.21,291500,1.66543158106451,1.67729926454003,1.65751979208083,1.66543158106451,736875.062267997,0.0,1.0
2009-11-25,4.22,4.25,4.18,4.18,270700,1.66938747555635,1.68125515903187,1.65356389758899,1.65356389758899,684295.297962082,0.0,1.0
2009-11-27,4.12,4.16,4.02,4.1,559400,1.62982853063795,1.64565210860531,1.59026958571956,1.62191674165427,1414092.31503505,0.0,1.0
2009-11-30,3.92,4.24,3.89,4.24,1358500,1.55071064080116,1.67729926454003,1.53884295732564,1.67729926454003,3434115.8562301,0.0,1.0
2009-12-01,3.95,3.99,3.91,3.92,1340400,1.56257832427668,1.57840190224404,1.54675474630932,1.55071064080116,3388361.34979081,0.0,1.0
2009-12-02,4.19,4.21,3.98,3.98,2238100,1.65751979208083,1.66543158106451,1.5744460077522,1.5744460077522,5657633.19678218,0.0,1.0
2009-12-03,4.17,4.19,4.08,4.14,5182200,1.64960800309715,1.65751979208083,1.61400495267059,1.63774031962163,13099944.9320248,0.0,1.0
2009-12-04,4.2,4.24,4.1,4.22,2262000,1.66147568657267,1.67729926454003,1.62191674165427,1.66938747555635,5718049.3682683,0.0,1.0
2009-12-07,4.42,4.43,4.32,4.43,1083200,1.74850536539314,1.75246125988498,1.70894642047475,1.75246125988498,2738192.34116191,0.0,1.0
2009-12-08,4.15,4.28,4.14,4.28,1658400,1.64169621411347,1.69312284250739,1.63774031962163,1.69312284250739,4192225.05408318,0.0,1.0
2009-12-09,4.14,4.2,4.08,4.19,1142300,1.63774031962163,1.66147568657267,1.61400495267059,1.65751979208083,2887589.65224266,0.0,1.0
2009-12-10,4.11,4.25,4.1,4.17,1701300,1.62587263614611,1.68125515903187,1.62191674165427,1.64960800309715,4300670.81796414,0.0,1.0
2009-12-11,4.17,4.23,4.13,4.22,1129200,1.64960800309715,1.67334337004819,1.63378442512979,1.66938747555635,2854474.51222306,0.0,1.0
2009-12-14,4.17,4.27,4.11,4.19,1198100,1.64960800309715,1.68916694801555,1.62587263614611,1.65751979208083,3028644.98148641,0.0,1.0
2009-12-15,4.13,4.24,4.1,4.21,1870900,1.63378442512979,1.67729926454003,1.62191674165427,1.66543158106451,4729398.12692006,0.0,1.0
2009-12-16,4.1,4.16,4.08,4.15,1442600,1.62191674165427,1.64565210860531,1.61400495267059,1.64169621411347,3646709.99940931,0.0,1.0
2009-12-17,4.15,4.2,4.09,4.09,1693500,1.64169621411347,1.66147568657267,1.61796084716243,1.61796084716243,4280953.40634942,0.0,1.0
2009-12-18,4.2,4.24,4.13,4.13,949000,1.66147568657267,1.67729926454003,1.63378442512979,1.63378442512979,2398951.74645739,0.0,1.0
2009-12-21,4.31,4.35,4.25,4.25,420900,1.70499052598291,1.72081410395027,1.68125515903187,1.68125515903187,1063981.8652096,0.0,1.0
2009-12-22,4.33,4.36,4.29,4.29,1215200,1.71290231496659,1.7247699984421,1.69707873699923,1.69707873699923,3071871.61464174,0.0,1.0
2009-12-23,4.41,4.46,4.34,4.34,834100,1.7445494709013,1.7643289433605,1.71685820945843,1.71685820945843,2108499.10613289,0.0,1.0
2009-12-24,4.4,4.44,4.3,4.4,113100,1.74059357640946,1.75641715437682,1.70103463149107,1.74059357640946,285902.468413416,0.0,1.0
2009-12-28,4.42,4.5,4.36,4.38,233100,1.74850536539314,1.78015252132786,1.7247699984421,1.73268178742578,589247.262486005,0.0,1.0
2009-12-29,4.38,4.46,4.36,4.44,394200,1.73268178742578,1.7643289433605,1.7247699984421,1.75641715437682,996487.648528457,0.0,1.0
2009-12-30,4.43,4.43,4.33,4.33,245600,1.75246125988498,1.75246125988498,1.71290231496659,1.71290231496659,620845.678535233,0.0,1.0
2009-12-31,4.43,4.49,4.41,4.42,273800,1.75246125988498,1.77619662683602,1.7445494709013,1.74850536539314,692131.705142292,0.0,1.0
2010-01-04,4.65,4.67,4.43,4.43,1544000,1.83949093870546,1.84740272768914,1.75246125988498,1.75246125988498,3903036.35040064,0.0,1.0
2010-01-05,4.77,4.79,4.7,4.79,870400,1.88696167260753,1.89487346159121,1.85927041116465,1.89487346159121,2200260.90633985,0.0,1.0
2010-01-06,4.73,4.8,4.73,4.79,567600,1.87113809464017,1.89882935608305,1.87113809464017,1.89487346159121,1434820.87596335,0.0,1.0
2010-01-07,5.07,5.23,4.94,4.97,4271200,2.00563850736272,2.06893281923216,1.95421187896881,1.96607956244433,10797052.370357,0.0,1.0
2010-01-08,4.98,5.03,4.98,5.03,2570000,1.97003545693617,1.98981492939536,1.97003545693617,1.98981492939536,6496634.33972127,0.0,1.0
2010-01-11,4.9,5.04,4.88,5.04,925300,1.93838830100145,1.9937708238872,1.93047651201777,1.9937708238872,2339041.14962805,0.0,1.0
2010-01-12,4.82,4.9,4.76,4.86,607100,1.90674114506673,1.93838830100145,1.88300577811569,1.92256472303409,1534671.87067891,0.0,1.0
2010-01-13,4.83,4.84,4.74,4.83,501000,1.91069703955857,1.91465293405041,1.87509398913201,1.91069703955857,1266464.51525306,0.0,1.0
2010-01-14,4.85,4.9,4.74,4.85,506500,1.91860882854225,1.93838830100145,1.87509398913201,1.91860882854225,1280367.81831472,0.0,1.0
2010-01-15,4.7,4.89,4.65,4.89,3068300,1.85927041116465,1.93443240650961,1.83949093870546,1.93443240650961,7756273.59710773,0.0,1.0
2010-01-19,4.69,4.71,4.65,4.66,1627000,1.85531451667281,1.86322630565649,1.83949093870546,1.8434468331973,4112849.83296753,0.0,1.0
2010-01-20,4.5,4.58,4.48,4.58,1046200,1.78015252132786,1.81179967726258,1.77224073234418,1.81179967726258,2644661.02965619,0.0,1.0
2010-01-21,4.43,4.52,4.37,4.48,761700,1.75246125988498,1.78806431031154,1.72872589293394,1.77224073234418,1925481.08037576,0.0,1.0
2010-01-22,4.19,4.35,4.15,4.32,891800,1.65751979208083,1.72081410395027,1.64169621411347,1.70894642047475,2254357.39461612,0.0,1.0
2010-01-25,4.29,4.3,4.23,4.27,585300,1.69707873699923,1.70103463149107,1.67334337004819,1.68916694801555,1479564.23308905,0.0,1.0
2010-01-26,4.11,4.21,4.1,4.2,780400,1.62587263614611,1.66543158106451,1.62191674165427,1.66147568657267,1972752.31078541,0.0,1.0
2010-01-27,4.1,4.11,3.98,4.01,1280300,1.62191674165427,1.62587263614611,1.5744460077522,1.58631369122772,3236436.16542614,0.0,1.0
2010-01-28,4.06,4.19,4.03,4.16,784000,1.60609316368691,1.65751979208083,1.5942254802114,1.64565210860531,1981852.65460759,0.0,1.0
2010-01-29,3.9,4.07,3.89,4.07,797600,1.54279885181748,1.61004905817875,1.53884295732564,1.61004905817875,2016231.73126914,0.0,1.0
2010-02-01,3.84,3.91,3.83,3.89,1364100,1.51906348486644,1.54675474630932,1.5151075903746,1.53884295732564,3448271.94662016,0.0,1.0
2010-02-02,3.88,3.92,3.79,3.83,3529700,1.5348870628338,1.55071064080116,1.49928401240724,1.5151075903746,8922634.33031681,0.0,1.0
2010-02-03,4.04,4.13,4.02,4.07,1245300,1.59818137470323,1.63378442512979,1.59026958571956,1.61004905817875,3147960.6004883,0.0,1.0
2010-02-04,3.93,4.19,3.91,4.19,1192600,1.554666535293,1.65751979208083,1.54675474630932,1.65751979208083,3014741.67842474,0.0,1.0
2010-02-05,4.03,4.05,3.84,3.89,810400,1.5942254802114,1.60213726919507,1.51906348486644,1.53884295732564,2048588.50930355,0.0,1.0
2010-02-08,4.05,4.17,4.05,4.05,735400,1.60213726919507,1.64960800309715,1.60213726919507,1.60213726919507,1858998.01300819,0.0,1.0
2010-02-09,4.18,4.19,4.1,4.12,679400,1.65356389758899,1.65751979208083,1.62191674165427,1.62982853063795,1717437.10910764,0.0,1.0
2010-02-10,4.19,4.25,4.18,4.25,767800,1.65751979208083,1.68125515903187,1.65356389758899,1.68125515903187,1940901.10740778,0.0,1.0
2010-02-11,4.32,4.34,4.17,4.19,818000,1.70894642047475,1.71685820945843,1.64960800309715,1.65751979208083,2067800.34626148,0.0,1.0
2010-02-12,4.41,4.41,4.21,4.24,2108700,1.7445494709013,1.7445494709013,1.66543158106451,1.67729926454003,5330526.39384058,0.0,1.0
2010-02-16,4.39,4.43,4.34,4.43,1330300,1.73663768191762,1.75246125988498,1.71685820945843,1.75246125988498,3362829.82962305,0.0,1.0
2010-02-17,4.47,4.47,4.32,4.32,901200,1.76828483785234,1.76828483785234,1.70894642047475,1.70894642047475,2278119.40348515,0.0,1.0
2010-02-18,4.35,4.4,4.18,4.36,605700,1.72081410395027,1.74059357640946,1.65356389758899,1.7247699984421,1531132.84808139,0.0,1.0
2010-02-19,4.36,4.41,4.29,4.34,652600,1.7247699984421,1.7445494709013,1.69707873699923,1.71685820945843,1649690.1050981,0.0,1.0
2010-02-22,4.43,4.45,4.36,4.36,1169800,1.75246125988498,1.76037304886866,1.7247699984421,1.7247699984421,2957106.16755096,0.0,1.0
2010-02-23,4.29,4.37,4.27,4.34,1818300,1.69707873699923,1.72872589293394,1.68916694801555,1.71685820945843,4596431.9921849,0.0,1.0
2010-02-24,4.27,4.33,4.25,4.33,511600,1.68916694801555,1.71290231496659,1.68125515903187,1.71290231496659,1293259.9720628,0.0,1.0
2010-02-25,4.13,4.18,4.04,4.18,1105500,1.63378442512979,1.65356389758899,1.59818137470323,1.65356389758899,2794563.91539373,0.0,1.0
2010-02-26,4.02,4.08,3.97,4.08,1970500,1.59026958571956,1.61400495267059,1.57049011326036,1.61400495267059,4981174.30600029,0.0,1.0
2010-03-01,4.25,4.3,4.11,4.11,1110900,1.68125515903187,1.70103463149107,1.62587263614611,1.62587263614611,2808214.43112699,0.0,1.0
2010-03-02,4.18,4.31,4.13,4.3,1761200,1.65356389758899,1.70499052598291,1.63378442512979,1.70103463149107,4452090.42767203,0.0,1.0
2010-03-03,4.07,4.15,4.06,4.13,1636900,1.61004905817875,1.64169621411347,1.60609316368691,1.63378442512979,4137875.77847852,0.0,1.0
2010-03-04,4.07,4.1,4.05,4.07,897300,1.61004905817875,1.62191674165427,1.60213726919507,1.61004905817875,2268260.69767779,0.0,1.0
2010-03-05,4.23,4.24,4.1,4.1,1185500,1.67334337004819,1.67729926454003,1.62191674165427,1.62191674165427,2996793.77810878,0.0,1.0
2010-03-08,4.29,4.3,4.26,4.28,569500,1.69707873699923,1.70103463149107,1.68521105352371,1.69312284250739,1439623.83520283,0.0,1.0
2010-03-09,4.31,4.34,4.21,4.21,662700,1.70499052598291,1.71685820945843,1.66543158106451,1.66543158106451,1675221.62526587,0.0,1.0
2010-03-10,4.33,4.4,4.33,4.34,919200,1.71290231496659,1.74059357640946,1.71290231496659,1.71685820945843,2323621.12259603,0.0,1.0
2010-03-11,4.3,4.33,4.23,4.3,2085500,1.70103463149107,1.71290231496659,1.67334337004819,1.70103463149107,5271879.73365319,0.0,1.0
2010-03-12,4.28,4.31,4.26,4.29,307900,1.69312284250739,1.70499052598291,1.68521105352371,1.69707873699923,778332.184124583,0.0,1.0
2010-03-15,4.19,4.22,4.17,4.18,624200,1.65751979208083,1.66938747555635,1.64960800309715,1.65356389758899,1577898.50383425,0.0,1.0
2010-03-16,4.3,4.3,4.19,4.2,700600,1.70103463149107,1.70103463149107,1.65751979208083,1.66147568657267,1771028.02272713,0.0,1.0
2010-03-17,4.35,4.36,4.31,4.32,462700,1.72081410395027,1.7247699984421,1.70499052598291,1.70894642047475,1169646.96847822,0.0,1.0
2010-03-18,4.44,4.47,4.37,4.38,2119800,1.75641715437682,1.76828483785234,1.72872589293394,1.73268178742578,5358585.78729229,0.0,1.0
2010-03-19,4.3,4.49,4.3,4.3,2870000,1.70103463149107,1.77619662683602,1.70103463149107,1.70103463149107,7254996.32490274,0.0,1.0
2010-03-22,4.44,4.45,4.38,4.45,180800,1.75641715437682,1.76037304886866,1.73268178742578,1.76037304886866,457039.489736035,0.0,1.0
2010-03-23,4.48,4.48,4.36,4.41,212700,1.77224073234418,1.77224073234418,1.7247699984421,1.7445494709013,537678.647493664,0.0,1.0
2010-03-24,4.45,4.46,4.35,4.4,819000,1.76037304886866,1.7643289433605,1.72081410395027,1.74059357640946,2070328.21954542,0.0,1.0
2010-03-25,4.48,4.52,4.45,4.45,583000,1.77224073234418,1.78806431031154,1.76037304886866,1.76037304886866,1473750.124536,0.0,1.0
2010-03-26,4.41,4.51,4.38,4.5,921700,1.7445494709013,1.7841084158197,1.73268178742578,1.78015252132786,2329940.80580588,0.0,1.0
2010-03-29,4.42,4.45,4.36,4.37,636100,1.74850536539314,1.76037304886866,1.7247699984421,1.72872589293394,1607980.19591312,0.0,1.0
2010-03-30,4.49,4.56,4.44,4.46,1076800,1.77619662683602,1.8038878882789,1.75641715437682,1.7643289433605,2722013.9521447,0.0,1.0
2010-03-31,4.53,4.57,4.49,4.49,467800,1.79202020480338,1.80784378277074,1.77619662683602,1.77619662683602,1182539.12222631,0.0,1.0
2010-04-01,4.65,4.67,4.57,4.57,1537400,1.83949093870546,1.84740272768914,1.80784378277074,1.80784378277074,3886352.38672664,0.0,1.0
2010-04-05,4.76,4.79,4.66,4.67,705600,1.88300577811569,1.89487346159121,1.8434468331973,1.84740272768914,1783667.38914683,0.0,1.0
2010-04-06,4.75,4.77,4.69,4.76,1448000,1.87904988362385,1.88696167260753,1.85531451667281,1.88300577811569,3660360.51514258,0.0,1.0
2010-04-07,4.79,4.9,4.74,4.9,1694100,1.89487346159121,1.93838830100145,1.87509398913201,1.93838830100145,4282470.13031978,0.0,1.0
2010-04-08,4.67,4.69,4.55,4.69,1607100,1.84740272768914,1.85531451667281,1.79993199378706,1.85531451667281,4062545.15461714,0.0,1.0
2010-04-09,4.79,4.79,4.73,4.78,1218600,1.89487346159121,1.89487346159121,1.87113809464017,1.89091756709937,3080466.38380714,0.0,1.0
2010-04-12,4.85,4.88,4.79,4.79,777400,1.91860882854225,1.93047651201777,1.89487346159121,1.89487346159121,1965168.69093359,0.0,1.0
2010-04-13,4.89,4.99,4.85,4.99,672800,1.93443240650961,1.97399135142801,1.91860882854225,1.97399135142801,1700753.14543365,0.0,1.0
2010-04-14,5.02,5.02,4.93,4.99,575100,1.98585903490352,1.98585903490352,1.95025598447697,1.97399135142801,1453779.92559289,0.0,1.0
2010-04-15,5.07,5.07,5.0,5.01,509500,2.00563850736272,2.00563850736272,1.97794724591985,1.98190314041168,1287951.43816654,0.0,1.0
2010-04-16,4.8,4.93,4.77,4.93,624800,1.89882935608305,1.95025598447697,1.88696167260753,1.95025598447697,1579415.22780461,0.0,1.0
2010-04-19,4.78,4.78,4.61,4.75,2277600,1.89091756709937,1.89091756709937,1.8236673607381,1.87904988362385,5757484.19149775,0.0,1.0
2010-04-20,4.83,4.88,4.8,4.83,328600,1.91069703955857,1.93047651201777,1.89882935608305,1.91069703955857,830659.161102106,0.0,1.0
2010-04-21,4.82,4.86,4.78,4.83,452800,1.90674114506673,1.92256472303409,1.89091756709937,1.91069703955857,1144621.02296724,0.0,1.0
2010-04-22,4.95,4.98,4.83,4.84,399300,1.95816777346065,1.97003545693617,1.91069703955857,1.91465293405041,1009379.80227654,0.0,1.0
2010-04-23,5.12,5.12,5.01,5.02,552800,2.02541797982192,2.02541797982192,1.98190314041168,1.98585903490352,1397408.35136106,0.0,1.0
2010-04-26,5.04,5.11,5.02,5.11,367600,1.9937708238872,2.02146208533008,1.98585903490352,2.02146208533008,929246.2191757,0.0,1.0
2010-04-27,4.92,5.09,4.85,4.98,1730200,1.94630008998513,2.0135502963464,1.91860882854225,1.97003545693617,4373726.35586994,0.0,1.0
2010-04-28,4.92,5.0,4.87,4.97,1819400,1.94630008998513,1.97794724591985,1.92652061752593,1.96607956244433,4599212.65279723,0.0,1.0
2010-04-29,4.97,4.99,4.87,4.89,509900,1.96607956244433,1.97399135142801,1.92652061752593,1.93443240650961,1288962.58748011,0.0,1.0
2010-04-30,4.86,5.05,4.79,5.04,769200,1.92256472303409,1.99772671837904,1.89487346159121,1.9937708238872,1944440.13000529,0.0,1.0
2010-05-03,4.89,4.89,4.79,4.8,394100,1.93443240650961,1.93443240650961,1.89487346159121,1.89882935608305,996234.86120006,0.0,1.0
2010-05-04,4.74,4.85,4.71,4.83,620800,1.87509398913201,1.91860882854225,1.86322630565649,1.91069703955857,1569303.73466886,0.0,1.0
2010-05-05,4.48,4.56,4.43,4.52,609800,1.77224073234418,1.8038878882789,1.75246125988498,1.78806431031154,1541497.12854554,0.0,1.0
2010-05-06,4.37,4.52,4.15,4.46,705600,1.72872589293394,1.78806431031154,1.64169621411347,1.7643289433605,1783667.38914683,0.0,1.0
2010-05-07,4.51,4.64,4.31,4.56,1347300,1.7841084158197,1.83553504421362,1.70499052598291,1.8038878882789,3405803.67544999,0.0,1.0
2010-05-10,4.87,4.92,4.8,4.89,1373200,1.92652061752593,1.94630008998513,1.89882935608305,1.93443240650961,3471275.59350399,0.0,1.0
2010-05-11,4.65,4.72,4.59,4.68,555400,1.83949093870546,1.86718220014833,1.81575557175442,1.85135862218097,1403980.8218993,0.0,1.0
2010-05-12,4.62,4.63,4.55,4.63,663600,1.82762325522994,1.83157914972178,1.79993199378706,1.83157914972178,1677496.71122141,0.0,1.0
2010-05-13,4.57,4.7,4.53,4.62,862600,1.80784378277074,1.85927041116465,1.79202020480338,1.82762325522994,2180543.49472513,0.0,1.0
2010-05-14,4.44,4.52,4.36,4.48,572900,1.75641715437682,1.78806431031154,1.7247699984421,1.77224073234418,1448218.60436822,0.0,1.0
2010-05-17,4.39,4.39,4.28,4.34,650900,1.73663768191762,1.73663768191762,1.69312284250739,1.71685820945843,1645392.72051541,0.0,1.0
2010-05-18,4.24,4.38,4.21,4.37,861500,1.67729926454003,1.73268178742578,1.66543158106451,1.72872589293394,2177762.83411279,0.0,1.0
2010-05-19,4.14,4.21,4.11,4.17,1552800,1.63774031962163,1.66543158106451,1.62587263614611,1.64960800309715,3925281.63529931,0.0,1.0
2010-05-20,4.0,4.14,3.96,4.06,1929100,1.58235779673588,1.63774031962163,1.56653421876852,1.60609316368691,4876520.35204525,0.0,1.0
2010-05-21,4.17,4.19,3.94,4.02,502900,1.64960800309715,1.65751979208083,1.55862242978484,1.59026958571956,1271267.47449254,0.0,1.0
2010-05-24,4.21,4.27,4.18,4.21,367600,1.66543158106451,1.68916694801555,1.65356389758899,1.66543158106451,929246.219175698,0.0,1.0
2010-05-25,4.11,4.13,3.96,4.0,1087600,1.62587263614611,1.63378442512979,1.56653421876852,1.58235779673588,2749314.98361124,0.0,1.0
2010-05-26,4.19,4.21,4.11,4.11,1159500,1.65751979208083,1.66543158106451,1.62587263614611,1.62587263614611,2931069.07272639,0.0,1.0
2010-05-27,4.31,4.31,4.21,4.22,666000,1.70499052598291,1.70499052598291,1.66543158106451,1.66938747555635,1683563.60710287,0.0,1.0
2010-05-28,4.18,4.25,4.17,4.23,650700,1.65356389758899,1.68125515903187,1.64960800309715,1.67334337004819,1644887.14585861,0.0,1.0
2010-06-01,4.16,4.2,4.12,4.19,935600,1.64565210860531,1.66147568657267,1.62982853063795,1.65751979208083,2365078.24445262,0.0,1.0
2010-06-02,4.21,4.23,4.12,4.2,1712400,1.66543158106451,1.67334337004819,1.62982853063795,1.66147568657267,4328730.21141584,0.0,1.0
2010-06-03,4.34,4.34,4.22,4.28,851300,1.71685820945843,1.71685820945843,1.66938747555635,1.69312284250739,2151978.52661662,0.0,1.0
2010-06-04,4.12,4.27,4.12,4.18,2184300,1.62982853063795,1.68916694801555,1.62982853063795,1.65356389758899,5521633.61410631,0.0,1.0
2010-06-07,3.97,4.1,3.96,4.08,636500,1.57049011326036,1.62191674165427,1.56653421876852,1.61400495267059,1608991.34522669,0.0,1.0
2010-06-08,4.0,4.0,3.93,3.97,958400,1.58235779673588,1.58235779673588,1.554666535293,1.57049011326036,2422713.75532641,0.0,1.0
2010-06-09,3.89,3.96,3.86,3.95,1315800,1.53884295732564,1.56653421876852,1.52697527385012,1.56257832427668,3326175.66700594,0.0,1.0
2010-06-10,4.04,4.06,3.9,3.9,1657600,1.59818137470323,1.60609316368691,1.54279885181748,1.54279885181748,4190202.75545604,0.0,1.0
2010-06-11,4.12,4.13,4.02,4.02,507800,1.62982853063795,1.63378442512979,1.59026958571956,1.59026958571956,1283654.05358384,0.0,1.0
2010-06-14,4.18,4.25,4.15,4.25,281800,1.65356389758899,1.68125515903187,1.64169621411347,1.68125515903187,712354.691413797,0.0,1.0
2010-06-15,4.34,4.36,4.16,4.16,871500,1.71685820945843,1.7247699984421,1.64565210860531,1.64565210860531,2203041.56695217,0.0,1.0
2010-06-16,4.32,4.36,4.29,4.34,277900,1.70894642047475,1.7247699984421,1.69707873699923,1.71685820945843,702495.985606436,0.0,1.0
2010-06-17,4.29,4.37,4.23,4.37,373000,1.69707873699923,1.72872589293394,1.67334337004819,1.72872589293394,942896.734908963,0.0,1.0
2010-06-18,4.16,4.27,4.15,4.27,1147200,1.64565210860531,1.68916694801555,1.64169621411347,1.68916694801555,2899976.23133395,0.0,1.0
2010-06-21,4.3,4.35,4.25,4.25,718700,1.70103463149107,1.72081410395027,1.68125515903187,1.68125515903187,1816782.52916641,0.0,1.0
2010-06-22,4.23,4.27,4.2,4.21,445700,1.67334337004819,1.68916694801555,1.66147568657267,1.66543158106451,1126673.12265127,0.0,1.0
2010-06-23,4.26,4.28,4.18,4.28,356200,1.68521105352371,1.69312284250739,1.65356389758899,1.69312284250739,900428.463738801,0.0,1.0
2010-06-24,4.21,4.26,4.17,4.21,768900,1.66543158106451,1.68521105352371,1.64960800309715,1.66543158106451,1943681.76802011,0.0,1.0
2010-06-25,4.18,4.2,4.13,4.2,489600,1.65356389758899,1.66147568657267,1.63378442512979,1.66147568657267,1237646.75981616,0.0,1.0
2010-06-28,4.21,4.22,4.14,4.16,620200,1.66543158106451,1.66938747555635,1.63774031962163,1.64565210860531,1567787.0106985,0.0,1.0
2010-06-29,3.99,4.22,3.95,4.01,1087300,1.57840190224404,1.66938747555635,1.56257832427668,1.58631369122772,2748556.62162604,0.0,1.0
2010-06-30,3.91,4.04,3.88,4.0,2953800,1.54675474630932,1.59818137470323,1.5348870628338,1.58235779673588,7466832.10609677,0.0,1.0
2010-07-01,3.87,3.92,3.8,3.88,1582700,1.53093116834196,1.55071064080116,1.50323990689908,1.5348870628338,4000865.04648906,0.0,1.0
2010-07-02,3.88,3.95,3.86,3.94,688800,1.5348870628338,1.56257832427668,1.52697527385012,1.55862242978484,1741199.11797666,0.0,1.0
2010-07-06,4.04,4.09,3.98,4.0,721600,1.59818137470323,1.61796084716243,1.5744460077522,1.58235779673588,1824113.36168984,0.0,1.0
2010-07-07,4.11,4.14,4.02,4.03,674300,1.62587263614611,1.63774031962163,1.59026958571956,1.5942254802114,1704544.95535956,0.0,1.0
2010-07-08,4.13,4.13,4.04,4.11,510900,1.63378442512979,1.63378442512979,1.59818137470323,1.62587263614611,1291490.46076405,0.0,1.0
2010-07-09,4.17,4.17,4.11,4.17,349000,1.64960800309715,1.64960800309715,1.62587263614611,1.64960800309715,882227.776094447,0.0,1.0
2010-07-12,4.14,4.16,4.11,4.11,472800,1.63774031962163,1.64565210860531,1.62587263614611,1.62587263614611,1195178.488646,0.0,1.0
2010-07-13,4.13,4.18,4.13,4.16,423600,1.63378442512979,1.65356389758899,1.63378442512979,1.64565210860531,1070807.12307624,0.0,1.0
2010-07-14,4.17,4.24,4.16,4.18,1207300,1.64960800309715,1.67729926454003,1.64565210860531,1.65356389758899,3051901.41569864,0.0,1.0
2010-07-15,4.18,4.24,4.1,4.24,2509500,1.65356389758899,1.67729926454003,1.62191674165427,1.67729926454003,6343698.00604302,0.0,1.0
2010-07-16,4.07,4.13,4.06,4.13,589800,1.61004905817875,1.63378442512979,1.60609316368691,1.63378442512979,1490939.66286678,0.0,1.0
2010-07-19,4.13,4.15,4.07,4.07,210100,1.63378442512979,1.64169621411347,1.61004905817875,1.61004905817875,531106.176955425,0.0,1.0
2010-07-20,4.13,4.17,4.1,4.11,1206400,1.63378442512979,1.64960800309715,1.62191674165427,1.62587263614611,3049626.3297431,0.0,1.0
2010-07-21,4.06,4.17,4.05,4.13,1858900,1.60609316368691,1.64960800309715,1.60213726919507,1.63378442512979,4699063.64751281,0.0,1.0
2010-07-22,4.14,4.17,4.1,4.1,855500,1.63774031962163,1.64960800309715,1.62191674165427,1.62191674165427,2162595.59440917,0.0,1.0
2010-07-23,4.18,4.21,4.15,4.16,708200,1.65356389758899,1.66543158106451,1.64169621411347,1.64565210860531,1790239.85968506,0.0,1.0
2010-07-26,4.23,4.25,4.17,4.22,1632700,1.67334337004819,1.68125515903187,1.64960800309715,1.66938747555635,4127258.71068597,0.0,1.0
2010-07-27,3.93,3.99,3.88,3.99,745800,1.72478594069691,1.75111855047854,1.70284209921221,1.75111855047854,1699337.83134602,0.033673,1.1
2010-07-28,3.86,3.98,3.85,3.96,399300,1.69406456261834,1.7467297821816,1.6896757943214,1.73795224558772,909822.467225083,0.0,1.0
2010-07-29,3.87,3.98,3.84,3.88,1081400,1.69845333091527,1.7467297821816,1.68528702602446,1.70284209921221,2464017.07001555,0.0,1.0
2010-07-30,3.79,3.92,3.78,3.85,1360900,1.66334318453977,1.72039717239997,1.65895441624283,1.6896757943214,3100870.0116369,0.0,1.0
2010-08-02,4.04,4.06,3.89,3.89,2033600,1.77306239196323,1.78183992855711,1.70723086750915,1.70723086750915,4633646.30440505,0.0,1.0
2010-08-03,4.11,4.11,4.05,4.06,145200,1.8037837700418,1.8037837700418,1.77745116026017,1.78183992855711,330844.533536395,0.0,1.0
2010-08-04,4.07,4.11,4.03,4.11,143900,1.78622869685405,1.8037837700418,1.76867362366629,1.8037837700418,327882.426831179,0.0,1.0
2010-08-05,4.01,4.04,3.98,4.01,395800,1.75989608707242,1.77306239196323,1.7467297821816,1.75989608707242,901847.564557195,0.0,1.0
2010-08-06,3.96,4.0,3.9,3.99,466600,1.73795224558772,1.75550731877548,1.71161963580609,1.75111855047854,1063168.45281048,0.0,1.0
2010-08-09,3.95,3.96,3.9,3.93,649700,1.73356347729078,1.73795224558772,1.71161963580609,1.72478594069691,1480369.78952201,0.0,1.0
2010-08-10,3.91,3.95,3.89,3.89,339600,1.71600840410303,1.73356347729078,1.70723086750915,1.70723086750915,773793.413147105,0.0,1.0
2010-08-11,3.79,3.88,3.79,3.87,532300,1.66334318453977,1.70284209921221,1.66334318453977,1.69845333091527,1212868.76860484,0.0,1.0
2010-08-12,3.8,3.8,3.71,3.75,372000,1.6677319528367,1.6677319528367,1.62823303816426,1.64578811135201,847618.226415559,0.0,1.0
2010-08-13,3.72,3.78,3.72,3.75,230000,1.63262180646119,1.65895441624283,1.63262180646119,1.64578811135201,524065.032461233,0.0,1.0
2010-08-16,3.79,3.79,3.73,3.75,398400,1.66334318453977,1.66334318453977,1.63701057475813,1.64578811135201,907771.777967626,0.0,1.0
2010-08-17,3.73,3.8,3.73,3.79,223600,1.63701057475813,1.6677319528367,1.63701057475813,1.66334318453977,509482.353297094,0.0,1.0
2010-08-18,3.69,3.76,3.68,3.76,477000,1.61945550157038,1.65017687964895,1.61506673327344,1.65017687964895,1086865.3064522,0.0,1.0
2010-08-19,3.78,3.81,3.71,3.71,875200,1.65895441624283,1.67212072113364,1.62823303816426,1.62823303816426,1994181.37569595,0.0,1.0
2010-08-20,3.79,3.81,3.76,3.77,226300,1.66334318453977,1.67212072113364,1.65017687964895,1.65456564794589,515634.421069462,0.0,1.0
2010-08-23,3.83,3.86,3.8,3.8,324300,1.68089825772752,1.69406456261834,1.6677319528367,1.6677319528367,738931.695770336,0.0,1.0
2010-08-24,3.7,3.77,3.7,3.75,315900,1.62384426986732,1.65456564794589,1.62384426986732,1.64578811135201,719791.929367403,0.0,1.0
2010-08-25,3.68,3.68,3.58,3.66,226600,1.61506673327344,1.61506673327344,1.57117905030405,1.60628919667956,516317.984155283,0.0,1.0
2010-08-26,3.55,3.62,3.55,3.62,285100,1.55801274541324,1.58873412349181,1.55801274541324,1.58873412349181,649612.785889986,0.0,1.0
2010-08-27,3.63,3.66,3.56,3.64,177400,1.59312289178875,1.60628919667956,1.56240151371018,1.59751166008568,404213.638080966,0.0,1.0
2010-08-30,3.5,3.58,3.49,3.58,301600,1.53606890392854,1.57117905030405,1.5316801356316,1.57117905030405,687208.755610034,0.0,1.0
2010-08-31,3.39,3.48,3.33,3.48,1068600,1.48779245266222,1.52729136733467,1.46145984288059,1.52729136733467,2434851.71168726,0.0,1.0
2010-09-01,3.5,3.5,3.34,3.34,994000,1.53606890392854,1.53606890392854,1.46584861117752,1.46584861117752,2264872.35768028,0.0,1.0
2010-09-02,3.57,3.58,3.51,3.53,344800,1.56679028200711,1.57117905030405,1.54045767222548,1.54923520881936,785641.83996797,0.0,1.0
2010-09-03,3.67,3.71,3.63,3.64,804300,1.6106779649765,1.62823303816426,1.59312289178875,1.59751166008568,1832632.63308073,0.0,1.0
2010-09-07,3.58,3.64,3.58,3.64,342300,1.57117905030405,1.59751166008568,1.57117905030405,1.59751166008568,779945.480919477,0.0,1.0
2010-09-08,3.62,3.64,3.6,3.61,300100,1.58873412349181,1.59751166008568,1.57995658689793,1.58434535519487,683790.940180936,0.0,1.0
2010-09-09,3.59,3.62,3.56,3.62,280500,1.57556781860099,1.58873412349181,1.56240151371018,1.58873412349181,639131.485240763,0.0,1.0
2010-09-10,3.62,3.64,3.59,3.63,341800,1.58873412349181,1.59751166008568,1.57556781860099,1.59312289178875,778806.209109776,0.0,1.0
2010-09-13,3.69,3.73,3.67,3.69,708500,1.61945550157038,1.63701057475813,1.6106779649765,1.61945550157038,1614348.15434253,0.0,1.0
2010-09-14,3.81,3.85,3.78,3.78,447200,1.67212072113364,1.6896757943214,1.65895441624283,1.65895441624283,1018964.70659419,0.0,1.0
2010-09-15,3.83,3.85,3.77,3.79,784100,1.68089825772752,1.6896757943214,1.65456564794589,1.66334318453977,1786606.05196892,0.0,1.0
2010-09-16,3.86,3.87,3.79,3.8,907000,1.69406456261834,1.69845333091527,1.66334318453977,1.6677319528367,2066639.06279276,0.0,1.0
2010-09-17,3.83,3.9,3.83,3.89,620400,1.68089825772752,1.71161963580609,1.68089825772752,1.70723086750915,1413608.46147369,0.0,1.0
2010-09-20,3.84,3.89,3.84,3.85,712500,1.68528702602446,1.70723086750915,1.68528702602446,1.6896757943214,1623462.32882012,0.0,1.0
2010-09-21,3.86,3.94,3.86,3.89,654800,1.69406456261834,1.72917470899385,1.69406456261834,1.70723086750915,1491990.36198093,0.0,1.0
2010-09-22,3.91,3.91,3.87,3.88,424100,1.71600840410303,1.71600840410303,1.69845333091527,1.70284209921221,966330.348986122,0.0,1.0
2010-09-23,3.88,3.93,3.84,3.84,353800,1.70284209921221,1.72478594069691,1.68528702602446,1.68528702602446,806148.732542539,0.0,1.0
2010-09-24,3.96,3.96,3.89,3.9,460800,1.73795224558772,1.73795224558772,1.70723086750915,1.71161963580609,1049952.89981798,0.0,1.0
2010-09-27,3.95,3.95,3.91,3.91,566600,1.73356347729078,1.73356347729078,1.71600840410303,1.71600840410303,1291022.81475015,0.0,1.0
2010-09-28,4.03,4.03,3.92,3.93,470700,1.76867362366629,1.76867362366629,1.72039717239997,1.72478594069691,1072510.48165001,0.0,1.0
2010-09-29,4.16,4.2,4.09,4.09,1540700,1.8257276115265,1.84328268471425,1.79500623344793,1.79500623344793,3510552.15440443,0.0,1.0
2010-09-30,4.11,4.18,4.05,4.16,435900,1.8037837700418,1.83450514812037,1.77745116026017,1.8257276115265,993217.163695005,0.0,1.0
2010-10-01,4.14,4.15,4.08,4.11,603600,1.81695007493262,1.82133884322956,1.79061746515099,1.8037837700418,1375328.92866782,0.0,1.0
2010-10-04,4.09,4.13,4.04,4.1,2209100,1.79500623344793,1.81256130663568,1.77306239196323,1.79939500174486,5033530.70960915,0.0,1.0
2010-10-05,4.2,4.22,4.13,4.14,482800,1.84328268471425,1.85206022130813,1.81256130663568,1.81695007493262,1100080.85944471,0.0,1.0
2010-10-06,4.18,4.21,4.12,4.21,454700,1.83450514812037,1.84767145301119,1.80817253833874,1.84767145301119,1036053.78373966,0.0,1.0
2010-10-07,4.11,4.17,4.1,4.15,487000,1.8037837700418,1.83011637982344,1.79939500174486,1.82133884322956,1109650.74264617,0.0,1.0
2010-10-08,4.1,4.13,4.03,4.05,679100,1.79939500174486,1.81256130663568,1.76867362366629,1.77745116026017,1547358.97193227,0.0,1.0
2010-10-11,4.02,4.06,4.01,4.04,693800,1.76428485536936,1.78183992855711,1.75989608707242,1.77306239196323,1580853.5631374,0.0,1.0
2010-10-12,3.95,3.98,3.91,3.98,843000,1.73356347729078,1.7467297821816,1.71600840410303,1.7467297821816,1920812.27115139,0.0,1.0
2010-10-13,4.08,4.11,4.02,4.02,703400,1.79061746515099,1.8037837700418,1.76428485536936,1.76428485536936,1602727.58188361,0.0,1.0
2010-10-14,4.08,4.09,4.04,4.05,501100,1.79061746515099,1.79500623344793,1.77306239196323,1.77745116026017,1141778.20767966,0.0,1.0
2010-10-15,4.01,4.07,3.99,4.07,573400,1.75989608707242,1.78622869685405,1.75111855047854,1.78622869685405,1306516.91136204,0.0,1.0
2010-10-18,4.01,4.01,3.96,4.0,517200,1.75989608707242,1.75989608707242,1.73795224558772,1.75550731877548,1178462.75995195,0.0,1.0
2010-10-19,3.96,4.01,3.94,3.94,571200,1.73795224558772,1.75989608707242,1.72917470899385,1.72917470899385,1301504.11539937,0.0,1.0
2010-10-20,4.0,4.04,3.94,3.99,377100,1.75550731877548,1.77306239196323,1.72917470899385,1.75111855047854,859238.798874479,0.0,1.0
2010-10-21,4.04,4.06,3.98,4.04,282400,1.77306239196323,1.78183992855711,1.7467297821816,1.77306239196323,643460.718117617,0.0,1.0
2010-10-22,4.05,4.05,4.0,4.03,437900,1.77745116026017,1.77745116026017,1.75550731877548,1.76867362366629,997774.250933797,0.0,1.0
2010-10-25,4.29,4.29,4.22,4.22,562300,1.8827815993867,1.8827815993867,1.85206022130813,1.85206022130813,1281225.07718674,0.0,1.0
2010-10-26,4.23,4.32,4.21,4.32,537400,1.85644898960507,1.89594790427752,1.84767145301119,1.89594790427752,1224489.34106376,0.0,1.0
2010-10-27,4.24,4.26,4.19,4.26,737200,1.86083775790201,1.86961529449588,1.83889391641731,1.86961529449588,1679742.35621921,0.0,1.0
2010-10-28,4.39,4.41,4.32,4.33,463400,1.92666928235609,1.93544681894996,1.89594790427752,1.90033667257445,1055877.11322841,0.0,1.0
2010-10-29,4.42,4.48,4.39,4.44,428100,1.9398355872469,1.96616819702854,1.92666928235609,1.94861312384078,975444.523463711,0.0,1.0
2010-11-01,4.5,4.51,4.46,4.46,538700,1.97494573362241,1.97933450191935,1.95739066043466,1.95739066043466,1227451.44776898,0.0,1.0
2010-11-02,4.61,4.63,4.5,4.5,822500,2.02322218488874,2.03199972148262,1.97494573362241,1.97494573362241,1874102.12695375,0.0,1.0
2010-11-03,4.53,4.58,4.5,4.5,401000,1.98811203851323,2.01005587999792,1.97494573362241,1.97494573362241,913695.991378059,0.0,1.0
2010-11-04,4.68,4.71,4.62,4.63,453500,2.05394356296731,2.06710986785813,2.02761095318568,2.03199972148262,1033319.53139638,0.0,1.0
2010-11-05,4.67,4.72,4.67,4.71,427900,2.04955479467037,2.07149863615506,2.04955479467037,2.06710986785813,974988.81473983,0.0,1.0
2010-11-08,4.51,4.61,4.51,4.58,545100,1.97933450191935,2.02322218488874,1.97933450191935,2.01005587999792,1242034.12693312,0.0,1.0
2010-11-09,4.6,4.66,4.53,4.53,608200,2.0188334165918,2.04516602637343,1.98811203851323,1.98811203851323,1385810.22931705,0.0,1.0
2010-11-10,4.66,4.67,4.6,4.64,494400,2.04516602637343,2.04955479467037,2.0188334165918,2.03638848977955,1126511.96542971,0.0,1.0
2010-11-11,4.61,4.64,4.59,4.64,286800,2.02322218488874,2.03638848977955,2.01444464829486,2.03638848977955,653486.310042961,0.0,1.0
2010-11-12,4.51,4.55,4.47,4.55,183900,1.97933450191935,1.99688957510711,1.9617794287316,1.99688957510711,419024.171607046,0.0,1.0
2010-11-15,4.56,4.56,4.51,4.51,187100,2.00127834340404,2.00127834340404,1.97933450191935,1.97933450191935,426315.511189116,0.0,1.0
2010-11-16,4.51,4.58,4.5,4.57,436400,1.97933450191935,2.01005587999792,1.97494573362241,2.00566711170098,994356.435504702,0.0,1.0
2010-11-17,4.52,4.55,4.51,4.53,212000,1.98372327021629,1.99688957510711,1.97933450191935,1.98811203851323,483051.247312091,0.0,1.0
2010-11-18,4.6,4.63,4.58,4.59,280800,2.0188334165918,2.03199972148262,2.01005587999792,2.01444464829486,639815.048326581,0.0,1.0
2010-11-19,4.62,4.62,4.55,4.58,208400,2.02761095318568,2.02761095318568,1.99688957510711,2.01005587999792,474848.490282263,0.0,1.0
2010-11-22,4.77,4.79,4.7,4.7,831300,2.09344247763976,2.10222001423363,2.06272109956119,2.06272109956119,1894153.31080444,0.0,1.0
2010-11-23,4.69,4.77,4.67,4.68,1567000,2.05833233126425,2.09344247763976,2.04955479467037,2.05394356296731,3570477.85159456,0.0,1.0
2010-11-24,4.75,4.78,4.69,4.73,565800,2.08466494104588,2.0978312459367,2.05833233126425,2.075887404452,1289199.97985463,0.0,1.0
2010-11-26,4.87,4.9,4.81,4.81,212300,2.13733016060914,2.15049646549996,2.11099755082751,2.11099755082751,483734.810397911,0.0,1.0
2010-11-29,4.9,4.93,4.87,4.92,465000,2.15049646549996,2.16366277039078,2.13733016060914,2.15927400209384,1059522.78301945,0.0,1.0
2010-11-30,5.1,5.15,5.05,5.09,2282800,2.23827183143873,2.26021567292343,2.21632798995404,2.2338830631418,5201459.3743587,0.0,1.0
2010-12-01,5.28,5.32,5.25,5.3,693400,2.31726966078363,2.33482473397139,2.30410335589281,2.32604719737751,1579942.14568964,0.0,1.0
2010-12-02,5.31,5.33,5.27,5.33,853900,2.33043596567445,2.33921350226832,2.31288089248669,2.33921350226832,1945648.3966028,0.0,1.0
2010-12-03,5.29,5.29,5.21,5.28,640600,2.32165842908057,2.32165842908057,2.28654828270506,2.31726966078363,1459635.0425855,0.0,1.0
2010-12-06,5.32,5.32,5.23,5.25,445100,2.33482473397139,2.33482473397139,2.29532581929894,2.30410335589281,1014179.76499345,0.0,1.0
2010-12-07,5.25,5.33,5.2,5.29,869000,2.30410335589281,2.33921350226832,2.28215951440812,2.32165842908057,1980054.4052557,0.0,1.0
2010-12-08,5.31,5.32,5.25,5.27,798100,2.33043596567445,2.33482473397139,2.30410335589281,2.31288089248669,1818505.66264047,0.0,1.0
2010-12-09,5.56,5.56,5.37,5.37,1425900,2.44015517309791,2.44015517309791,2.35676857545608,2.35676857545608,3248975.3468977,0.0,1.0
2010-12-10,5.53,5.54,5.49,5.51,1141200,2.4269888682071,2.43137763650404,2.40943379501934,2.41821133161322,2600273.97845546,0.0,1.0
2010-12-13,5.49,5.59,5.48,5.59,1085600,2.40943379501934,2.45332147798873,2.40504502672241,2.45332147798873,2473586.95321702,0.0,1.0
2010-12-14,5.51,5.51,5.45,5.5,459700,2.41821133161322,2.41821133161322,2.39187872183159,2.41382256331628,1047446.50183664,0.0,1.0
2010-12-15,5.51,5.6,5.49,5.51,398400,2.41821133161322,2.45771024628567,2.40943379501934,2.41821133161322,907771.777967629,0.0,1.0
2010-12-16,5.8,5.8,5.68,5.68,897300,2.54548561222444,2.54548561222444,2.49282039266118,2.49282039266118,2044537.18968462,0.0,1.0
2010-12-17,5.82,5.97,5.82,5.91,1778800,2.55426314881832,2.6200946732724,2.55426314881832,2.59376206349077,4053073.39018278,0.0,1.0
2010-12-20,5.58,5.67,5.57,5.63,718500,2.44893270969179,2.48843162436424,2.44454394139485,2.47087655117648,1637133.5905365,0.0,1.0
2010-12-21,5.59,5.66,5.57,5.57,850300,2.45332147798873,2.4840428560673,2.44454394139485,2.44454394139485,1937445.63957298,0.0,1.0
2010-12-22,5.49,5.55,5.49,5.55,606300,2.40943379501934,2.43576640480098,2.40943379501934,2.43576640480098,1381480.9964402,0.0,1.0
2010-12-23,5.5,5.55,5.49,5.53,2009300,2.41382256331628,2.43576640480098,2.40943379501934,2.4269888682071,4578277.69445371,0.0,1.0
2010-12-27,5.5,5.55,5.5,5.55,600300,2.41382256331628,2.43576640480098,2.41382256331628,2.43576640480098,1367809.73472381,0.0,1.0
2010-12-28,5.5,5.53,5.43,5.53,344700,2.41382256331628,2.4269888682071,2.38310118523771,2.4269888682071,785413.985606029,0.0,1.0
2010-12-29,5.48,5.49,5.44,5.46,815900,2.40504502672241,2.40943379501934,2.38748995353465,2.39626749012853,1859063.73906573,0.0,1.0
2010-12-30,5.53,5.57,5.5,5.5,419000,2.4269888682071,2.44454394139485,2.41382256331628,2.41382256331628,954709.776527199,0.0,1.0
2010-12-31,5.74,5.75,5.65,5.66,1296800,2.51915300244281,2.52354177073975,2.47965408777036,2.4840428560673,2954815.36563359,0.0,1.0
2011-01-03,5.72,5.75,5.66,5.73,595900,2.51037546584893,2.52354177073975,2.4840428560673,2.51476423414587,1357784.14279847,0.0,1.0
2011-01-04,5.79,5.81,5.73,5.76,478000,2.5410968439275,2.54987438052138,2.51476423414587,2.52793053903669,1089143.8500716,0.0,1.0
2011-01-05,5.55,5.57,5.46,5.57,969400,2.43576640480098,2.44454394139485,2.39626749012853,2.44454394139485,2208820.18464312,0.0,1.0
2011-01-06,5.49,5.51,5.43,5.5,825700,2.40943379501934,2.41821133161322,2.38310118523771,2.41382256331628,1881393.46653582,0.0,1.0
2011-01-07,5.51,5.55,5.46,5.51,807800,2.41821133161322,2.43576640480098,2.39626749012853,2.41821133161322,1840607.53574862,0.0,1.0
2011-01-10,5.53,5.54,5.49,5.51,276700,2.4269888682071,2.43137763650404,2.40943379501934,2.41821133161322,630473.019487055,0.0,1.0
2011-01-11,5.91,5.97,5.82,5.87,1111200,2.59376206349077,2.6200946732724,2.55426314881832,2.57620699030301,2531917.66987357,0.0,1.0
2011-01-12,6.08,6.12,6.01,6.01,812200,2.66837112453873,2.68592619772648,2.63764974646016,2.63764974646016,1850633.12767396,0.0,1.0
2011-01-13,6.05,6.07,6.02,6.07,517700,2.65520481964791,2.66398235624179,2.64203851475709,2.66398235624179,1179602.03176165,0.0,1.0
2011-01-14,6.04,6.09,6.02,6.08,483200,2.65081605135097,2.67275989283567,2.64203851475709,2.66837112453873,1100992.27689247,0.0,1.0
2011-01-18,6.3,6.31,6.13,6.14,1029300,2.76492402707138,2.76931279536832,2.69031496602342,2.69470373432036,2345304.94744498,0.0,1.0
2011-01-19,6.43,6.54,6.39,6.52,1263500,2.82197801493158,2.87025446619791,2.80442294174383,2.86147692960403,2878939.86310768,0.0,1.0
2011-01-20,6.39,6.39,6.29,6.34,679700,2.80442294174383,2.80442294174383,2.76053525877444,2.78247910025913,1548726.09810391,0.0,1.0
2011-01-21,6.23,6.38,6.23,6.34,669200,2.73420264899281,2.80003417344689,2.73420264899281,2.78247910025913,1524801.39010024,0.0,1.0
2011-01-24,6.27,6.27,6.13,6.15,489300,2.75175772218056,2.75175772218056,2.69031496602342,2.6990925026173,1114891.39297079,0.0,1.0
2011-01-25,6.25,6.28,6.2,6.25,515700,2.74298018558668,2.7561464904775,2.72103634410199,2.74298018558668,1175044.94452286,0.0,1.0
2011-01-26,6.44,6.44,6.25,6.25,1470100,2.82636678322852,2.82636678322852,2.74298018558668,2.74298018558668,3349686.97487503,0.0,1.0
2011-01-27,6.45,6.66,6.44,6.51,921000,2.83075555152546,2.92291968576117,2.82636678322852,2.85708816130709,2098538.67346432,0.0,1.0
2011-01-28,6.1,6.48,6.05,6.45,857900,2.6771486611326,2.84392185641627,2.65520481964791,2.83075555152546,1954762.5710804,0.0,1.0
2011-01-31,6.12,6.24,6.11,6.2,668500,2.68592619772648,2.73859141728975,2.68153742942954,2.72103634410199,1523206.40956667,0.0,1.0
2011-02-01,6.29,6.35,6.14,6.14,1082700,2.76053525877444,2.78686786855607,2.69470373432036,2.69470373432036,2466979.17672076,0.0,1.0
2011-02-02,6.33,6.35,6.24,6.3,4217500,2.77809033196219,2.78686786855607,2.73859141728975,2.76492402707138,9609757.71480542,0.0,1.0
2011-02-03,6.33,6.37,6.29,6.35,5009200,2.77809033196219,2.79564540514995,2.76053525877444,2.78686786855607,11413680.6982818,0.0,1.0
2011-02-04,6.54,6.56,6.28,6.34,2128100,2.87025446619791,2.87903200279178,2.7561464904775,2.78247910025913,4848968.67643802,0.0,1.0
2011-02-07,6.55,6.57,6.45,6.52,438200,2.87464323449485,2.88342077108872,2.83075555152546,2.86147692960403,998457.814019614,0.0,1.0
2011-02-08,6.34,6.37,6.24,6.28,2320400,2.78247910025913,2.79564540514995,2.73859141728975,2.7561464904775,5287132.61444801,0.0,1.0
2011-02-09,6.19,6.31,6.16,6.31,2859500,2.71664757580505,2.76931279536832,2.70348127091424,2.76931279536832,6515495.47966475,0.0,1.0
2011-02-10,5.97,6.01,5.88,6.0,2842400,2.6200946732724,2.63764974646016,2.58059575859995,2.63326097816322,6476532.38377306,0.0,1.0
2011-02-11,5.84,5.89,5.72,5.76,1074400,2.5630406854122,2.58498452689689,2.51037546584893,2.52793053903669,2448067.26467977,0.0,1.0
2011-02-14,6.01,6.06,5.95,5.97,819100,2.63764974646016,2.65959358794485,2.61131713667852,2.6200946732724,1866355.0786478,0.0,1.0
2011-02-15,6.01,6.06,5.97,6.05,495600,2.63764974646016,2.65959358794485,2.6200946732724,2.65520481964791,1129246.21777298,0.0,1.0
2011-02-16,6.01,6.02,5.96,6.02,501000,2.63764974646016,2.64203851475709,2.61570590497546,2.64203851475709,1141550.35331772,0.0,1.0
2011-02-17,5.83,5.87,5.8,5.86,783300,2.55865191711526,2.57620699030301,2.54548561222444,2.57181822200608,1784783.2170734,0.0,1.0
2011-02-18,6.03,6.04,5.87,5.94,720700,2.64642728305403,2.65081605135097,2.57620699030301,2.60692836838158,1642146.38649917,0.0,1.0
2011-02-22,5.78,5.88,5.77,5.79,1623200,2.53670807563057,2.58059575859995,2.53231930733363,2.5410968439275,3698532.00300465,0.0,1.0
2011-02-23,5.73,5.79,5.68,5.76,834600,2.51476423414587,2.5410968439275,2.49282039266118,2.52793053903669,1901672.50474845,0.0,1.0
2011-02-24,5.71,5.77,5.67,5.69,838200,2.50598669755199,2.53231930733363,2.48843162436424,2.49720916095812,1909875.26177828,0.0,1.0
2011-02-25,5.78,5.81,5.72,5.76,554200,2.53670807563057,2.54987438052138,2.51037546584893,2.52793053903669,1262768.87386963,0.0,1.0
2011-02-28,5.72,5.83,5.69,5.82,625300,2.51037546584893,2.55865191711526,2.49720916095812,2.55426314881832,1424773.32520873,0.0,1.0
2011-03-01,5.81,5.87,5.8,5.84,2012000,2.54987438052138,2.57620699030301,2.54548561222444,2.5630406854122,4584429.76222608,0.0,1.0
2011-03-02,5.83,5.85,5.74,5.74,2104000,2.55865191711526,2.56742945370914,2.51915300244281,2.51915300244281,4794055.77521057,0.0,1.0
2011-03-03,5.94,5.99,5.92,5.99,2047200,2.60692836838158,2.62887220986628,2.59815083178771,2.62887220986628,4664634.49762885,0.0,1.0
2011-03-04,6.0,6.03,5.95,5.98,1938500,2.63326097816322,2.64642728305403,2.61131713667852,2.62448344156934,4416956.80620042,0.0,1.0
2011-03-07,5.87,5.95,5.79,5.95,1426200,2.57620699030301,2.61131713667852,2.5410968439275,2.61131713667852,3249658.90998352,0.0,1.0
2011-03-08,5.93,5.96,5.82,5.88,1703200,2.60253960008465,2.61570590497546,2.55426314881832,2.58059575859995,3880815.49255638,0.0,1.0
2011-03-09,5.66,5.73,5.58,5.73,2962300,2.4840428560673,2.51476423414587,2.44893270969179,2.51476423414587,6749729.76373872,0.0,1.0
2011-03-10,5.32,5.52,5.31,5.52,2892400,2.33482473397139,2.42260009991016,2.33043596567445,2.42260009991016,6590459.56474288,0.0,1.0
2011-03-11,5.51,5.54,5.27,5.32,2290700,2.41821133161322,2.43137763650404,2.31288089248669,2.33482473397139,5219459.86895193,0.0,1.0
2011-03-14,5.47,5.55,5.44,5.46,901600,2.40065625842547,2.43576640480098,2.38748995353465,2.39626749012853,2054334.92724802,0.0,1.0
2011-03-15,5.41,5.43,5.22,5.26,2085400,2.37432364864383,2.38310118523771,2.290937051002,2.30849212418975,4751674.8638898,0.0,1.0
2011-03-16,5.22,5.37,5.19,5.36,2069000,2.290937051002,2.35676857545608,2.27777074611118,2.35237980715914,4714306.74853168,0.0,1.0
2011-03-17,5.28,5.29,5.22,5.24,2009000,2.31726966078363,2.32165842908057,2.290937051002,2.29971458759588,4577594.13136789,0.0,1.0
2011-03-18,5.36,5.45,5.33,5.4,1864500,2.35237980715914,2.39187872183159,2.33921350226832,2.3699348803469,4248344.57836507,0.0,1.0
2011-03-21,5.68,5.75,5.58,5.62,3314100,2.49282039266118,2.52354177073975,2.44893270969179,2.46648778287955,7551321.40904246,0.0,1.0
2011-03-22,5.53,5.62,5.5,5.58,2166000,2.4269888682071,2.46648778287955,2.41382256331628,2.44893270969179,4935325.47961316,0.0,1.0
2011-03-23,5.54,5.59,5.44,5.49,1710100,2.43137763650404,2.45332147798873,2.38748995353465,2.40943379501934,3896537.44353022,0.0,1.0
2011-03-24,5.73,5.75,5.62,5.63,2203200,2.51476423414587,2.52354177073975,2.46648778287955,2.47087655117648,5020087.30225472,0.0,1.0
2011-03-25,5.68,5.77,5.67,5.75,1406400,2.49282039266118,2.53231930733363,2.48843162436424,2.52354177073975,3204543.74631946,0.0,1.0
2011-03-28,5.48,5.57,5.48,5.54,1130400,2.40504502672241,2.44454394139485,2.40504502672241,2.43137763650404,2575665.70736598,0.0,1.0
2011-03-29,5.33,5.39,5.32,5.36,2273000,2.33921350226832,2.36554611204996,2.33482473397139,2.35237980715914,5179129.64688861,0.0,1.0
2011-03-30,5.43,5.44,5.4,5.41,1261900,2.38310118523771,2.38748995353465,2.3699348803469,2.37432364864383,2875294.19331664,0.0,1.0
2011-03-31,5.48,5.52,5.42,5.46,1160100,2.40504502672241,2.42260009991016,2.37871241694077,2.39626749012853,2643338.45286206,0.0,1.0
2011-04-01,5.49,5.6,5.46,5.56,1460000,2.40943379501934,2.45771024628567,2.39626749012853,2.44015517309791,3326673.68431913,0.0,1.0
2011-04-04,5.51,5.54,5.5,5.54,1001500,2.41821133161322,2.43137763650404,2.41382256331628,2.43137763650404,2281961.43482575,0.0,1.0
2011-04-05,5.6,5.64,5.52,5.52,781200,2.45771024628567,2.47526531947342,2.42260009991016,2.42260009991016,1779998.27547267,0.0,1.0
2011-04-06,5.7,5.71,5.66,5.69,998500,2.50159792925506,2.50598669755199,2.4840428560673,2.49720916095812,2275125.80396756,0.0,1.0
2011-04-07,5.56,5.67,5.56,5.65,909100,2.44015517309791,2.48843162436424,2.44015517309791,2.47965408777036,2071424.0043935,0.0,1.0
2011-04-08,5.6,5.63,5.57,5.6,812900,2.45771024628567,2.47087655117648,2.44454394139485,2.45771024628567,1852228.10820754,0.0,1.0
2011-04-11,5.49,5.54,5.48,5.53,859400,2.40943379501934,2.43137763650404,2.40504502672241,2.4269888682071,1958180.38650949,0.0,1.0
2011-04-12,5.29,5.35,5.25,5.33,959100,2.32165842908057,2.3479910388622,2.30410335589281,2.33921350226832,2185351.18536333,0.0,1.0
2011-04-13,5.23,5.3,5.22,5.28,911700,2.29532581929894,2.32604719737751,2.290937051002,2.31726966078363,2077348.21780393,0.0,1.0
2011-04-14,5.24,5.26,5.14,5.19,966800,2.29971458759588,2.30849212418975,2.25582690462649,2.27777074611118,2202895.97123269,0.0,1.0
2011-04-15,5.09,5.1,5.03,5.08,1120500,2.2338830631418,2.23827183143873,2.20755045336016,2.22949429484486,2553108.12553395,0.0,1.0
2011-04-18,5.04,5.07,4.99,5.04,1060900,2.2119392216571,2.22510552654792,2.18999538017241,2.2119392216571,2417306.92581792,0.0,1.0
2011-04-19,5.15,5.18,5.09,5.13,1433500,2.26021567292343,2.27338197781424,2.2338830631418,2.25143813632955,3266292.27840511,0.0,1.0
2011-04-20,5.24,5.29,5.19,5.19,962800,2.29971458759588,2.32165842908057,2.27777074611118,2.27777074611118,2193781.7967551,0.0,1.0
2011-04-21,5.45,5.46,5.38,5.4,1739000,2.39187872183159,2.39626749012853,2.36115734375302,2.3699348803469,3962387.35413079,0.0,1.0
2011-04-25,5.45,5.51,5.42,5.46,1409700,2.39187872183159,2.41821133161322,2.37871241694077,2.39626749012853,3212062.94026347,0.0,1.0
2011-04-26,5.55,5.59,5.54,5.56,1400000,2.43576640480098,2.45332147798873,2.43137763650404,2.44015517309791,3189961.06715532,0.0,1.0
2011-04-27,5.66,5.68,5.59,5.62,680300,2.4840428560673,2.49282039266118,2.45332147798873,2.46648778287955,1550093.22427555,0.0,1.0
2011-04-28,5.9,5.93,5.81,5.82,1431600,2.58937329519383,2.60253960008465,2.54987438052138,2.55426314881832,3261963.04552826,0.0,1.0
2011-04-29,5.9,5.95,5.79,5.84,1211800,2.58937329519383,2.61131713667852,2.5410968439275,2.5630406854122,2761139.15798487,0.0,1.0
2011-05-02,5.89,5.93,5.87,5.91,437200,2.58498452689689,2.60253960008465,2.57620699030301,2.59376206349077,996179.270400219,0.0,1.0
2011-05-03,5.9,5.92,5.83,5.89,1080600,2.58937329519383,2.59815083178771,2.55865191711526,2.58498452689689,2462194.23512003,0.0,1.0
2011-05-04,5.83,5.88,5.78,5.83,1059200,2.55865191711526,2.58059575859995,2.53670807563057,2.55865191711526,2413433.40166494,0.0,1.0
2011-05-05,5.92,6.0,5.83,5.84,1458000,2.59815083178771,2.63326097816322,2.55865191711526,2.5630406854122,3322116.59708032,0.0,1.0
2011-05-06,5.89,6.0,5.86,5.99,2177300,2.58498452689689,2.63326097816322,2.57181822200608,2.62887220986628,4961073.02251235,0.0,1.0
2011-05-09,6.08,6.08,5.96,5.99,650200,2.66837112453873,2.66837112453873,2.61570590497546,2.62887220986628,1481509.0613317,0.0,1.0
2011-05-10,6.05,6.06,6.0,6.02,754400,2.65520481964791,2.65959358794485,2.63326097816322,2.64203851475709,1718933.30647284,0.0,1.0
2011-05-11,5.93,6.03,5.9,6.02,1192800,2.60253960008465,2.64642728305403,2.58937329519383,2.64203851475709,2717846.82921633,0.0,1.0
2011-05-12,5.99,6.05,5.97,5.97,3221500,2.62887220986628,2.65520481964791,2.6200946732724,2.6200946732724,7340328.26988633,0.0,1.0
2011-05-13,5.96,6.05,5.95,5.98,837600,2.61570590497546,2.65520481964791,2.61131713667852,2.62448344156934,1908508.13560664,0.0,1.0
2011-05-16,5.89,5.91,5.81,5.88,3076100,2.58498452689689,2.59376206349077,2.54987438052138,2.58059575859995,7009028.02762606,0.0,1.0
2011-05-17,5.79,5.91,5.78,5.89,1262300,2.5410968439275,2.59376206349077,2.53670807563057,2.58498452689689,2876205.61076441,0.0,1.0
2011-05-18,5.98,6.01,5.9,5.91,1708600,2.62448344156934,2.63764974646016,2.58937329519383,2.59376206349077,3893119.62810113,0.0,1.0
2011-05-19,5.86,5.9,5.84,5.9,587400,2.57181822200608,2.58937329519383,2.5630406854122,2.58937329519383,1338416.52203359,0.0,1.0
2011-05-20,5.85,5.92,5.84,5.9,896800,2.56742945370914,2.59815083178771,2.5630406854122,2.58937329519383,2043397.91787492,0.0,1.0
2011-05-23,5.7,5.76,5.67,5.75,1106600,2.50159792925506,2.52793053903669,2.48843162436424,2.52354177073975,2521436.36922434,0.0,1.0
2011-05-24,5.66,5.73,5.66,5.71,400700,2.4840428560673,2.51476423414587,2.4840428560673,2.50598669755199,913012.428292241,0.0,1.0
2011-05-25,5.64,5.68,5.64,5.65,2076200,2.47526531947342,2.49282039266118,2.47526531947342,2.47965408777036,4730712.26259135,0.0,1.0
2011-05-26,5.65,5.66,5.62,5.63,2471200,2.47965408777036,2.4840428560673,2.46648778287955,2.47087655117648,5630736.99225303,0.0,1.0
2011-05-27,5.85,5.86,5.79,5.8,2883500,2.56742945370914,2.57181822200608,2.5410968439275,2.54548561222444,6570180.52653025,0.0,1.0
2011-05-31,6.15,6.17,6.09,6.09,3179400,2.6990925026173,2.70787003921117,2.67275989283567,2.67275989283567,7244401.58350973,0.0,1.0
2011-06-01,6.12,6.2,6.1,6.19,1585200,2.68592619772648,2.72103634410199,2.6771486611326,2.71664757580505,3611947.34546758,0.0,1.0
2011-06-02,6.13,6.19,6.06,6.17,1539300,2.69031496602342,2.71664757580505,2.65959358794485,2.70787003921117,3507362.19333728,0.0,1.0
2011-06-03,6.27,6.34,6.19,6.19,1318300,2.75175772218056,2.78247910025913,2.71664757580505,2.71664757580505,3003804.05345062,0.0,1.0
2011-06-06,6.21,6.3,6.2,6.27,726600,2.72542511239893,2.76492402707138,2.72103634410199,2.75175772218056,1655589.79385361,0.0,1.0
2011-06-07,6.29,6.32,6.19,6.22,1840800,2.76053525877444,2.77370156366526,2.71664757580505,2.72981388069587,4194343.09458537,0.0,1.0
2011-06-08,6.13,6.23,6.11,6.23,415267,2.69031496602342,2.73420264899281,2.68153742942954,2.73420264899281,946203.973195992,0.0,1.0
2011-06-09,6.17,6.23,6.14,6.16,206307,2.70787003921117,2.73420264899281,2.69470373432036,2.70348127091424,470079.498486867,0.0,1.0
2011-06-10,6.0,6.06,5.92,6.04,1530000,2.63326097816322,2.65959358794485,2.59815083178771,2.65081605135097,3486171.73767688,0.0,1.0
2011-06-13,5.86,5.97,5.85,5.93,518000,2.57181822200608,2.6200946732724,2.56742945370914,2.60253960008465,1180285.59484747,0.0,1.0
2011-06-14,5.95,5.97,5.9,5.92,836500,2.61131713667852,2.6200946732724,2.58937329519383,2.59815083178771,1906001.73762531,0.0,1.0
2011-06-15,5.73,5.84,5.72,5.81,600200,2.51476423414587,2.5630406854122,2.51037546584893,2.54987438052138,1367581.88036188,0.0,1.0
2011-06-16,5.61,5.67,5.54,5.66,1178400,2.46209901458261,2.48843162436424,2.43137763650404,2.4840428560673,2685035.80109702,0.0,1.0
2011-06-17,5.6,5.72,5.59,5.65,1331900,2.45771024628567,2.51037546584893,2.45332147798873,2.47965408777036,3034792.24667441,0.0,1.0
2011-06-20,5.63,5.67,5.58,5.58,431200,2.47087655117648,2.48843162436424,2.44893270969179,2.44893270969179,982508.008683841,0.0,1.0
2011-06-21,5.81,5.82,5.7,5.71,546000,2.54987438052138,2.55426314881832,2.50159792925506,2.50598669755199,1244084.81619058,0.0,1.0
2011-06-22,5.88,5.94,5.79,5.79,1138600,2.58059575859995,2.60692836838158,2.5410968439275,2.5410968439275,2594349.76504504,0.0,1.0
2011-06-23,5.73,5.73,5.59,5.64,1222700,2.51476423414587,2.51476423414587,2.45332147798873,2.47526531947342,2785975.2834363,0.0,1.0
2011-06-24,5.48,5.59,5.43,5.59,1421400,2.40504502672241,2.45332147798873,2.38310118523771,2.45332147798873,3238721.9006104,0.0,1.0
2011-06-27,5.46,5.49,5.37,5.39,1037500,2.39626749012853,2.40943379501934,2.35676857545608,2.36554611204996,2363989.00512403,0.0,1.0
2011-06-28,5.64,5.65,5.54,5.57,1016100,2.47526531947342,2.47965408777036,2.43137763650404,2.44454394139485,2315228.17166895,0.0,1.0
2011-06-29,5.53,5.55,5.44,5.49,1726500,2.4269888682071,2.43576640480098,2.38748995353465,2.40943379501934,3933905.55888833,0.0,1.0
2011-06-30,5.64,5.66,5.52,5.54,2626600,2.47526531947342,2.4840428560673,2.42260009991016,2.43137763650404,5984822.67070727,0.0,1.0
2011-07-01,5.75,5.78,5.6,5.61,2174600,2.52354177073975,2.53670807563057,2.45771024628567,2.46209901458261,4954920.95473997,0.0,1.0
2011-07-05,5.65,5.72,5.62,5.66,1420200,2.47965408777036,2.51037546584893,2.46648778287955,2.4840428560673,3235987.64826714,0.0,1.0
2011-07-06,5.67,5.67,5.58,5.62,1079400,2.48843162436424,2.48843162436424,2.44893270969179,2.46648778287955,2459459.98277675,0.0,1.0
2011-07-07,5.75,5.82,5.73,5.74,1019200,2.52354177073975,2.55426314881832,2.51476423414587,2.51915300244281,2322291.65688907,0.0,1.0
2011-07-08,5.67,5.69,5.62,5.66,1663700,2.48843162436424,2.49720916095812,2.46648778287955,2.4840428560673,3790813.01959022,0.0,1.0
2011-07-11,5.51,5.58,5.47,5.57,3596900,2.41821133161322,2.44893270969179,2.40065625842547,2.44454394139485,8195693.54460784,0.0,1.0
2011-07-12,5.3,5.35,5.25,5.34,2706600,2.32604719737751,2.3479910388622,2.30410335589281,2.34360227056526,6167106.16025899,0.0,1.0
2011-07-13,5.25,5.31,5.18,5.19,2043800,2.30410335589281,2.33043596567445,2.27338197781424,2.27777074611118,4656887.4493229,0.0,1.0
2011-07-14,5.3,5.38,5.27,5.31,1662400,2.32604719737751,2.36115734375302,2.31288089248669,2.33043596567445,3787850.912885,0.0,1.0
2011-07-15,5.3,5.35,5.27,5.33,605700,2.32604719737751,2.3479910388622,2.31288089248669,2.33921350226832,1380113.87026855,0.0,1.0
2011-07-18,5.11,5.22,5.1,5.2,1650500,2.24266059973567,2.290937051002,2.23827183143873,2.28215951440812,3760736.24381419,0.0,1.0
2011-07-19,5.05,5.06,4.97,5.04,1999300,2.21632798995404,2.22071675825098,2.18121784357853,2.2119392216571,4555492.25825974,0.0,1.0
2011-07-20,5.3,5.31,5.2,5.25,1613300,2.32604719737751,2.33043596567445,2.28215951440812,2.30410335589281,3675974.42117263,0.0,1.0
2011-07-21,5.4,5.46,5.37,5.37,1568900,2.3699348803469,2.39626749012853,2.35676857545608,2.35676857545608,3574807.08447141,0.0,1.0
2011-07-22,5.47,5.5,5.35,5.35,800900,2.40065625842547,2.41382256331628,2.3479910388622,2.3479910388622,1824885.58477478,0.0,1.0
2011-07-25,5.44,5.48,5.42,5.47,802100,2.38748995353465,2.40504502672241,2.37871241694077,2.40065625842547,1827619.83711806,0.0,1.0
2011-07-26,5.57,5.6,5.52,5.52,1501300,2.44454394139485,2.45771024628567,2.42260009991016,2.42260009991016,3420777.53580021,0.0,1.0
2011-07-27,5.47,5.57,5.43,5.55,2011400,2.40065625842547,2.44454394139485,2.38310118523771,2.43576640480098,4583062.63605443,0.0,1.0
2011-07-28,5.48,5.53,5.42,5.5,2212800,2.40504502672241,2.4269888682071,2.37871241694077,2.41382256331628,5041961.32100091,0.0,1.0
2011-07-29,5.31,5.42,5.3,5.42,2454600,2.33043596567445,2.37871241694077,2.32604719737751,2.37871241694077,5592913.16817103,0.0,1.0
2011-08-01,5.47,5.56,5.42,5.54,2600400,2.40065625842547,2.44015517309791,2.37871241694077,2.43137763650404,5925124.82787906,0.0,1.0
2011-08-02,5.3,5.44,5.24,5.39,2026800,2.32604719737751,2.38748995353465,2.29971458759588,2.36554611204996,4618152.20779314,0.0,1.0
2011-08-03,5.21,5.25,5.12,5.25,1968500,2.28654828270506,2.30410335589281,2.24704936803261,2.30410335589281,4485313.11478232,0.0,1.0
2011-08-04,4.93,5.06,4.9,5.05,1664600,2.16366277039078,2.22071675825098,2.15049646549996,2.21632798995404,3792863.70884767,0.0,1.0
2011-08-05,4.67,4.88,4.61,4.8,1916200,2.04955479467037,2.14171892890608,2.02322218488874,2.10660878253057,4366145.28348788,0.0,1.0
2011-08-08,4.6,4.69,4.52,4.61,1342800,2.0188334165918,2.05833233126425,1.98372327021629,2.02322218488874,3059628.37212583,0.0,1.0
2011-08-09,4.87,4.88,4.65,4.86,1253700,2.13733016060914,2.14171892890608,2.04077725807649,2.13294139231221,2856610.1356376,0.0,1.0
2011-08-10,5.0,5.05,4.91,5.01,2525300,2.19438414846935,2.21632798995404,2.1548852337969,2.19877291676629,5754006.20206237,0.0,1.0
2011-08-11,5.3,5.35,5.14,5.2,1549900,2.32604719737751,2.3479910388622,2.25582690462649,2.28215951440812,3531514.75570288,0.0,1.0
2011-08-12,4.54,4.69,4.45,4.63,1411200,2.25275969101666,2.32719007728373,2.20810145925642,2.2974179227769,2843999.75086052,0.06773,1.114
2011-08-15,4.58,4.7,4.57,4.7,2095100,2.27260779402121,2.33215210303487,2.26764576827008,2.33215210303487,4222267.48726465,0.0,1.0
2011-08-16,4.54,4.69,4.52,4.64,4563500,2.25275969101666,2.32719007728373,2.24283563951439,2.30237994852804,9196848.68413547,0.0,1.0
2011-08-17,4.45,4.58,4.41,4.57,2764300,2.20810145925642,2.27260779402121,2.18825335625187,2.26764576827008,5570910.22626398,0.0,1.0
2011-08-18,4.1,4.38,4.04,4.38,3596800,2.03443055796659,2.17336727899845,2.00465840345976,2.17336727899845,7248652.42622952,0.0,1.0
2011-08-19,4.04,4.17,4.0,4.09,1100600,2.00465840345976,2.06916473822456,1.98481030045521,2.02946853221545,2218045.72406256,0.0,1.0
2011-08-22,4.11,4.17,4.06,4.15,674400,2.03939258371773,2.06916473822456,2.01458245496204,2.05924068672228,1359122.32991803,0.0,1.0
2011-08-23,4.3,4.3,4.16,4.2,838900,2.13367107298935,2.13367107298935,2.06420271247342,2.08405081547797,1690640.15801934,0.0,1.0
2011-08-24,4.24,4.24,4.16,4.18,1409700,2.10389891848252,2.10389891848252,2.06420271247342,2.07412676397569,2840976.79194166,0.0,1.0
2011-08-25,4.24,4.28,4.18,4.27,1773500,2.10389891848252,2.12374702148707,2.07412676397569,2.11878499573593,3574145.09506174,0.0,1.0
2011-08-26,4.3,4.34,4.23,4.26,570200,2.13367107298935,2.1535191759939,2.09893689273138,2.1138229699848,1149127.45035478,0.0,1.0
2011-08-29,4.5,4.54,4.48,4.48,748000,2.23291158801211,2.25275969101666,2.22298753650983,2.22298753650983,1507448.84753661,0.0,1.0
2011-08-30,4.55,4.55,4.43,4.49,2009200,2.2577217167678,2.2577217167678,2.19817740775414,2.22794956226097,4049152.70651144,0.0,1.0
2011-08-31,4.49,4.54,4.47,4.53,778800,2.22794956226097,2.25275969101666,2.2180255107587,2.24779766526552,1569520.27067047,0.0,1.0
2011-09-01,4.38,4.49,4.38,4.45,927500,2.17336727899845,2.22794956226097,2.17336727899845,2.20810145925642,1869196.26482648,0.0,1.0
2011-09-02,4.49,4.58,4.44,4.52,1254700,2.22794956226097,2.27260779402121,2.20313943350528,2.24283563951439,2528604.37032645,0.0,1.0
2011-09-06,4.47,4.49,4.34,4.44,921200,2.2180255107587,2.22794956226097,2.1535191759939,2.20313943350528,1856499.83736728,0.0,1.0
2011-09-07,4.75,4.76,4.6,4.62,969700,2.35696223179056,2.3619242575417,2.28253184552349,2.29245589702577,1954242.17574365,0.0,1.0
2011-09-08,4.54,4.65,4.53,4.63,825400,2.25275969101666,2.30734197427918,2.24779766526552,2.2974179227769,1663433.52774963,0.0,1.0
2011-09-09,4.48,4.56,4.46,4.54,399500,2.22298753650983,2.26268374251894,2.21306348500756,2.25275969101666,805114.725388873,0.0,1.0
2011-09-12,4.58,4.59,4.44,4.44,1068100,2.27260779402121,2.27756981977235,2.20313943350528,2.20313943350528,2152548.28082067,0.0,1.0
2011-09-13,4.6,4.62,4.5,4.55,1104900,2.28253184552349,2.29245589702577,2.23291158801211,2.2577217167678,2226711.53962995,0.0,1.0
2011-09-14,4.56,4.6,4.47,4.58,660600,2.26268374251894,2.28253184552349,2.2180255107587,2.27260779402121,1331311.10786455,0.0,1.0
2011-09-15,4.82,4.82,4.63,4.63,962000,2.39169641204853,2.39169641204853,2.2974179227769,2.2974179227769,1938724.31996018,0.0,1.0
2011-09-16,4.94,5.06,4.94,5.03,1098300,2.45124072106218,2.51078503007584,2.45124072106218,2.49589895282242,2213410.52038698,0.0,1.0
2011-09-19,4.82,4.88,4.74,4.88,612400,2.39169641204853,2.42146856655535,2.35200020603942,2.42146856655535,1234173.36127195,0.0,1.0
2011-09-20,4.78,4.84,4.74,4.79,937000,2.37184830904397,2.4016204635508,2.35200020603942,2.37681033479511,1888341.67131258,0.0,1.0
2011-09-21,4.7,4.82,4.7,4.79,452000,2.33215210303487,2.39169641204853,2.33215210303487,2.37681033479511,910918.287548862,0.0,1.0
2011-09-22,4.51,4.63,4.39,4.6,1521200,2.23787361376325,2.2974179227769,2.17832930474959,2.28253184552349,3065683.40491001,0.0,1.0
2011-09-23,4.5,4.52,4.38,4.38,1298900,2.23291158801211,2.24283563951439,2.17336727899845,2.17336727899845,2617680.89313543,0.0,1.0
2011-09-26,4.34,4.42,4.27,4.39,943000,2.1535191759939,2.19321538200301,2.11878499573593,2.17832930474959,1900433.506988,0.0,1.0
2011-09-27,4.48,4.66,4.47,4.52,2895600,2.22298753650983,2.31230400003032,2.2180255107587,2.24283563951439,5835519.89696126,0.0,1.0
2011-09-28,4.31,4.49,4.28,4.47,1793600,2.13863309874049,2.22794956226097,2.12374702148707,2.2180255107587,3614652.74457442,0.0,1.0
2011-09-29,4.32,4.45,4.23,4.43,1369800,2.14359512449163,2.20810145925642,2.09893689273138,2.19817740775414,2760566.08470006,0.0,1.0
2011-09-30,4.22,4.33,4.17,4.3,948400,2.09397486698024,2.14855715024276,2.06916473822456,2.13367107298935,1911316.15909589,0.0,1.0
2011-10-03,4.05,4.24,4.0,4.16,1282600,2.0096204292109,2.10389891848252,1.98481030045521,2.06420271247342,2584831.40621719,0.0,1.0
2011-10-04,4.29,4.29,4.02,4.04,2300000,2.12870904723821,2.12870904723821,1.99473435195748,2.00465840345976,4635203.67558049,0.0,1.0
2011-10-05,4.29,4.37,4.15,4.17,1791000,2.12870904723821,2.16840525324732,2.05924068672228,2.06916473822456,3609412.94911507,0.0,1.0
2011-10-06,4.35,4.4,4.25,4.33,1274700,2.15848120174504,2.18329133050073,2.10886094423366,2.14855715024276,2568910.48924454,0.0,1.0
2011-10-07,4.41,4.42,4.34,4.4,944800,2.18825335625187,2.19321538200301,2.1535191759939,2.18329133050073,1904061.05769063,0.0,1.0
2011-10-10,4.48,4.48,4.4,4.43,243500,2.22298753650983,2.22298753650983,2.18329133050073,2.19817740775414,490726.997827761,0.0,1.0
2011-10-11,4.53,4.53,4.42,4.48,646900,2.24779766526552,2.24779766526552,2.19321538200301,2.22298753650983,1303701.41640566,0.0,1.0
2011-10-12,4.57,4.57,4.42,4.43,3375200,2.26764576827008,2.26764576827008,2.19321538200301,2.19817740775414,6802060.62861706,0.0,1.0
2011-10-13,4.31,4.36,4.29,4.35,2953100,2.13863309874049,2.16344322749618,2.12870904723821,2.15848120174504,5951399.98885075,0.0,1.0
2011-10-14,4.29,4.33,4.24,4.32,1870000,2.12870904723821,2.14855715024276,2.10389891848252,2.14359512449163,3768622.11884153,0.0,1.0
2011-10-17,4.3,4.33,4.27,4.32,836000,2.13367107298935,2.14855715024276,2.11878499573593,2.14359512449163,1684795.77077621,0.0,1.0
2011-10-18,4.38,4.42,4.26,4.28,642300,2.17336727899845,2.19321538200301,2.1138229699848,2.12374702148707,1294431.0090545,0.0,1.0
2011-10-19,4.27,4.37,4.27,4.35,1455600,2.11878499573593,2.16840525324732,2.11878499573593,2.15848120174504,2933479.33485869,0.0,1.0
2011-10-20,4.14,4.27,4.13,4.22,1822700,2.05427866097114,2.11878499573593,2.04931663522,2.09397486698024,3673298.14760024,0.0,1.0
2011-10-21,4.24,4.3,4.22,4.22,659100,2.10389891848252,2.13367107298935,2.09397486698024,2.09397486698024,1328288.1489457,0.0,1.0
2011-10-24,4.49,4.51,4.39,4.4,1200000,2.22794956226097,2.23787361376325,2.17832930474959,2.18329133050073,2418367.13508548,0.0,1.0
2011-10-25,4.49,4.58,4.43,4.47,1221800,2.22794956226097,2.27260779402121,2.19817740775414,2.2180255107587,2462300.80470619,0.0,1.0
2011-10-26,4.46,4.56,4.45,4.54,625100,2.21306348500756,2.26268374251894,2.20810145925642,2.25275969101666,1259767.74678494,0.0,1.0
2011-10-27,4.63,4.65,4.49,4.52,1266800,2.2974179227769,2.30734197427918,2.22794956226097,2.24283563951439,2552989.5722719,0.0,1.0
2011-10-28,4.49,4.65,4.49,4.65,872300,2.22794956226097,2.30734197427918,2.22794956226097,2.30734197427918,1757951.37661255,0.0,1.0
2011-10-31,4.42,4.49,4.36,4.46,1361000,2.19321538200301,2.22794956226097,2.16344322749618,2.21306348500756,2742831.3923761,0.0,1.0
2011-11-01,4.49,4.5,4.31,4.39,1660000,2.22794956226097,2.23291158801211,2.13863309874049,2.17832930474959,3345407.87020157,0.0,1.0
2011-11-02,4.55,4.65,4.52,4.52,2393300,2.2577217167678,2.30734197427918,2.24283563951439,2.24283563951439,4823231.72033339,0.0,1.0
2011-11-03,4.52,4.59,4.47,4.54,1287200,2.24283563951439,2.27756981977235,2.2180255107587,2.25275969101666,2594101.81356835,0.0,1.0
2011-11-04,4.73,4.74,4.63,4.67,1064400,2.34703818028828,2.35200020603942,2.2974179227769,2.31726602578146,2145091.64882082,0.0,1.0
2011-11-07,4.77,4.77,4.65,4.67,1239500,2.36688628329284,2.36688628329284,2.30734197427918,2.31726602578146,2497971.7199487,0.0,1.0
2011-11-08,4.73,4.79,4.65,4.78,865400,2.34703818028828,2.37681033479511,2.30734197427918,2.37184830904397,1744045.76558581,0.0,1.0
2011-11-09,4.45,4.55,4.4,4.53,663900,2.20810145925642,2.2577217167678,2.18329133050073,2.24779766526552,1337961.61748604,0.0,1.0
2011-11-10,4.45,4.51,4.4,4.5,416000,2.20810145925642,2.23787361376325,2.18329133050073,2.23291158801211,838367.273496297,0.0,1.0
2011-11-11,4.71,4.73,4.55,4.57,1078300,2.33711412878601,2.34703818028828,2.2577217167678,2.26764576827008,2173104.40146889,0.0,1.0
2011-11-14,4.65,4.71,4.63,4.68,394100,2.30734197427918,2.33711412878601,2.2974179227769,2.32222805153259,794232.073280987,0.0,1.0
2011-11-15,4.71,4.72,4.62,4.66,359700,2.33711412878601,2.34207615453715,2.29245589702577,2.31230400003032,724905.54874187,0.0,1.0
2011-11-16,4.62,4.65,4.58,4.59,1048500,2.29245589702577,2.30734197427918,2.27260779402121,2.27756981977235,2113048.28428093,0.0,1.0
2011-11-17,4.51,4.64,4.47,4.64,505000,2.23787361376325,2.30237994852804,2.2180255107587,2.30237994852804,1017729.5026818,0.0,1.0
2011-11-18,4.44,4.53,4.41,4.51,1158800,2.20313943350528,2.24779766526552,2.18825335625187,2.23787361376325,2335336.53011421,0.0,1.0
2011-11-21,4.4,4.45,4.35,4.39,892900,2.18329133050073,2.20810145925642,2.15848120174504,2.17832930474959,1799466.67909818,0.0,1.0
2011-11-22,4.54,4.56,4.44,4.44,1086000,2.25275969101666,2.26268374251894,2.20313943350528,2.20313943350528,2188622.25725235,0.0,1.0
2011-11-23,4.35,4.46,4.35,4.42,1029600,2.15848120174504,2.21306348500756,2.15848120174504,2.19321538200301,2074959.00190334,0.0,1.0
2011-11-25,4.34,4.4,4.33,4.33,189500,2.1535191759939,2.18329133050073,2.14855715024276,2.14855715024276,381900.476748914,0.0,1.0
2011-11-28,4.54,4.55,4.47,4.47,1255900,2.25275969101666,2.2577217167678,2.2180255107587,2.2180255107587,2531022.73746154,0.0,1.0
2011-11-29,4.51,4.57,4.48,4.5,1704300,2.23787361376325,2.26764576827008,2.22298753650983,2.23291158801211,3434685.92360514,0.0,1.0
2011-11-30,4.5,4.62,4.49,4.55,1722300,2.23291158801211,2.29245589702577,2.22794956226097,2.2577217167678,3470961.43063142,0.0,1.0
2011-12-01,4.74,4.75,4.66,4.66,805000,2.35200020603942,2.35696223179056,2.31230400003032,2.31230400003032,1622321.28645317,0.0,1.0
2011-12-02,4.69,4.76,4.67,4.74,589700,2.32719007728373,2.3619242575417,2.31726602578146,2.35200020603942,1188425.91629992,0.0,1.0
2011-12-05,4.73,4.8,4.72,4.77,321600,2.34703818028828,2.38177236054625,2.34207615453715,2.36688628329284,648122.392202908,0.0,1.0
2011-12-06,4.62,4.67,4.54,4.64,449400,2.29245589702577,2.31726602578146,2.25275969101666,2.30237994852804,905678.492089508,0.0,1.0
2011-12-07,4.66,4.66,4.56,4.58,587100,2.31230400003032,2.31230400003032,2.26268374251894,2.27260779402121,1183186.12084057,0.0,1.0
2011-12-08,4.52,4.6,4.52,4.58,729400,2.24283563951439,2.28253184552349,2.24283563951439,2.27260779402121,1469964.15694278,0.0,1.0
2011-12-09,4.57,4.59,4.54,4.55,289600,2.26764576827008,2.27756981977235,2.25275969101666,2.2577217167678,583632.60193396,0.0,1.0
2011-12-12,4.51,4.54,4.46,4.53,244800,2.23787361376325,2.25275969101666,2.21306348500756,2.24779766526552,493346.895557436,0.0,1.0
2011-12-13,4.54,4.57,4.51,4.54,454600,2.25275969101666,2.26764576827008,2.23787361376325,2.25275969101666,916158.083008214,0.0,1.0
2011-12-14,4.34,4.43,4.28,4.42,1475600,2.1535191759939,2.19817740775414,2.12374702148707,2.19321538200301,2973785.45377677,0.0,1.0
2011-12-15,4.18,4.21,4.12,4.2,926800,2.07412676397569,2.08901284122911,2.04435460946886,2.08405081547797,1867785.55066435,0.0,1.0
2011-12-16,4.31,4.32,4.22,4.23,2985200,2.13863309874049,2.14359512449163,2.09397486698024,2.09893689273138,6016091.30971429,0.0,1.0
2011-12-19,4.11,4.23,4.11,4.2,2515500,2.03939258371773,2.09893689273138,2.03939258371773,2.08405081547797,5069502.10692292,0.0,1.0
2011-12-20,4.18,4.27,4.16,4.25,2269200,2.07412676397569,2.11878499573593,2.06420271247342,2.10886094423366,4573132.25244664,0.0,1.0
2011-12-21,4.35,4.35,4.26,4.32,739000,2.15848120174504,2.15848120174504,2.1138229699848,2.14359512449163,1489311.09402347,0.0,1.0
2011-12-22,4.44,4.46,4.35,4.36,844100,2.20313943350528,2.21306348500756,2.15848120174504,2.16344322749618,1701119.74893804,0.0,1.0
2011-12-23,4.51,4.53,4.44,4.44,344600,2.23787361376325,2.24779766526552,2.20313943350528,2.20313943350528,694474.428958711,0.0,1.0
2011-12-27,4.39,4.44,4.34,4.35,802800,2.17832930474959,2.20313943350528,2.1535191759939,2.15848120174504,1617887.61337218,0.0,1.0
2011-12-28,4.32,4.37,4.31,4.32,1223200,2.14359512449163,2.16840525324732,2.13863309874049,2.14359512449163,2465122.23303045,0.0,1.0
2011-12-29,4.36,4.4,4.34,4.36,613000,2.16344322749618,2.18329133050073,2.1535191759939,2.16344322749618,1235382.54483949,0.0,1.0
2011-12-30,4.34,4.39,4.33,4.38,440700,2.1535191759939,2.17832930474959,2.14855715024276,2.17336727899845,888145.33036014,0.0,1.0
2012-01-03,4.37,4.45,4.35,4.37,1549000,2.16840525324732,2.20810145925642,2.15848120174504,2.16840525324732,3121708.91020616,0.0,1.0
2012-01-04,4.41,4.44,4.4,4.42,945500,2.18825335625187,2.20313943350528,2.18329133050073,2.19321538200301,1905471.77185276,0.0,1.0
2012-01-05,4.53,4.53,4.43,4.48,685800,2.24779766526552,2.24779766526552,2.19817740775414,2.22298753650983,1382096.81770135,0.0,1.0
2012-01-06,4.54,4.55,4.48,4.55,1226800,2.25275969101666,2.2577217167678,2.22298753650983,2.2577217167678,2472377.33443572,0.0,1.0
2012-01-09,4.58,4.6,4.56,4.56,1166300,2.27260779402121,2.28253184552349,2.26268374251894,2.26268374251894,2350451.32470849,0.0,1.0
2012-01-10,4.74,4.76,4.65,4.65,1268000,2.35200020603942,2.3619242575417,2.30734197427918,2.30734197427918,2555407.93940699,0.0,1.0
2012-01-11,4.7,4.74,4.68,4.69,1260700,2.33215210303487,2.35200020603942,2.32222805153259,2.32719007728373,2540696.20600188,0.0,1.0
2012-01-12,4.77,4.77,4.73,4.75,682300,2.36688628329284,2.36688628329284,2.34703818028828,2.35696223179056,1375043.24689068,0.0,1.0
2012-01-13,4.68,4.75,4.68,4.71,1022200,2.32222805153259,2.35696223179056,2.32222805153259,2.33711412878601,2060045.73790365,0.0,1.0
2012-01-17,4.71,4.74,4.68,4.73,595900,2.33711412878601,2.35200020603942,2.32222805153259,2.34703818028828,1200920.81316453,0.0,1.0
2012-01-18,4.8,4.81,4.71,4.73,1643500,2.38177236054625,2.38673438629739,2.33711412878601,2.34703818028828,3312155.32209415,0.0,1.0
2012-01-19,5.08,5.08,4.82,4.84,3038400,2.52070908157812,2.52070908157812,2.39169641204853,2.4016204635508,6123305.58603641,0.0,1.0
2012-01-20,5.17,5.25,5.01,5.05,2269800,2.56536731333836,2.60506351934746,2.48597490132015,2.5058230043247,4574341.43601417,0.0,1.0
2012-01-23,5.2,5.24,5.14,5.2,1613500,2.58025339059177,2.60010149359632,2.55048123608494,2.58025339059177,3251696.14371701,0.0,1.0
2012-01-24,5.14,5.18,5.06,5.15,404500,2.55048123608494,2.57032933908949,2.51078503007584,2.55544326183608,815191.255118396,0.0,1.0
2012-01-25,5.15,5.15,5.06,5.12,1327300,2.55544326183608,2.55544326183608,2.51078503007584,2.54055718458267,2674915.58199912,0.0,1.0
2012-01-26,5.05,5.14,5.05,5.13,1350900,2.5058230043247,2.55048123608494,2.5058230043247,2.5455192103338,2722476.80232247,0.0,1.0
2012-01-27,5.09,5.19,5.05,5.07,2851500,2.52567110732925,2.57529136484063,2.5058230043247,2.51574705582698,5746644.90474686,0.0,1.0
2012-01-30,5.19,5.24,5.1,5.1,2772900,2.57529136484063,2.60010149359632,2.53063313308039,2.53063313308039,5588241.85739876,0.0,1.0
2012-01-31,5.27,5.4,5.24,5.33,1304300,2.61498757084974,2.67949390561453,2.60010149359632,2.64475972535657,2628563.54524332,0.0,1.0
2012-02-01,5.26,5.31,5.18,5.23,2673700,2.6100255450986,2.63483567385429,2.57032933908949,2.59513946784519,5388323.50756502,0.0,1.0
2012-02-02,4.65,4.88,4.64,4.87,5489000,2.30734197427918,2.42146856655535,2.30237994852804,2.41650654080422,11062014.3370701,0.0,1.0
2012-02-03,4.72,4.75,4.68,4.75,2339800,2.34207615453715,2.35696223179056,2.32222805153259,2.35696223179056,4715412.85222748,0.0,1.0
2012-02-06,4.86,4.95,4.76,4.79,1752900,2.41154451505308,2.45620274681332,2.3619242575417,2.37681033479511,3532629.7925761,0.0,1.0
2012-02-07,4.97,5.13,4.93,5.08,2033200,2.4661267983156,2.5455192103338,2.44627869531104,2.52070908157812,4097520.04921315,0.0,1.0
2012-02-08,4.94,5.01,4.92,5.0,807300,2.45124072106218,2.48597490132015,2.44131666955991,2.48101287556901,1626956.49012875,0.0,1.0
2012-02-09,4.95,5.01,4.91,5.0,1366700,2.45620274681332,2.48597490132015,2.43635464380877,2.48101287556901,2754318.63626776,0.0,1.0
2012-02-10,4.79,4.83,4.72,4.82,948000,2.37681033479511,2.39665843779966,2.34207615453715,2.39169641204853,1910510.03671753,0.0,1.0
2012-02-13,4.86,4.9,4.8,4.9,804000,2.41154451505308,2.43139261805763,2.38177236054625,2.43139261805763,1620305.98050727,0.0,1.0
2012-02-14,4.83,4.88,4.81,4.82,629600,2.39665843779966,2.42146856655535,2.38673438629739,2.39169641204853,1268836.62354151,0.0,1.0
2012-02-15,4.95,4.97,4.87,4.89,1054400,2.45620274681332,2.4661267983156,2.41650654080422,2.42643059230649,2124938.58936177,0.0,1.0
2012-02-16,5.03,5.05,4.91,4.95,890400,2.49589895282242,2.5058230043247,2.43635464380877,2.45620274681332,1794428.41423342,0.0,1.0
2012-02-17,4.99,5.04,4.95,4.97,1063400,2.47605084981787,2.50086097857356,2.45620274681332,2.4661267983156,2143076.34287491,0.0,1.0
2012-02-21,4.93,4.96,4.82,4.87,1841800,2.44627869531104,2.46116477256446,2.39169641204853,2.41650654080422,3711790.49116703,0.0,1.0
2012-02-22,4.9,4.93,4.84,4.84,983700,2.43139261805763,2.44627869531104,2.4016204635508,2.4016204635508,1982456.45898632,0.0,1.0
2012-02-23,4.84,4.87,4.8,4.83,1767000,2.4016204635508,2.41650654080422,2.38177236054625,2.39665843779966,3561045.60641336,0.0,1.0
2012-02-24,4.84,4.87,4.8,4.84,2158100,2.4016204635508,2.41650654080422,2.38177236054625,2.4016204635508,4349231.76185664,0.0,1.0
2012-02-27,4.86,4.87,4.78,4.83,2303000,2.41154451505308,2.41650654080422,2.37184830904397,2.39665843779966,4641249.5934182,0.0,1.0
2012-02-28,4.86,4.95,4.86,4.89,2078800,2.41154451505308,2.45620274681332,2.41154451505308,2.42643059230649,4189418.0003464,0.0,1.0
2012-02-29,4.88,4.94,4.86,4.9,1536400,2.42146856655535,2.45124072106218,2.41154451505308,2.43139261805763,3096316.05528777,0.0,1.0
2012-03-01,4.8,4.85,4.79,4.83,1776100,2.38177236054625,2.40658248930194,2.37681033479511,2.39665843779966,3579384.89052109,0.0,1.0
2012-03-02,4.86,4.87,4.81,4.82,832400,2.41154451505308,2.41650654080422,2.38673438629739,2.39169641204853,1677540.66937096,0.0,1.0
2012-03-05,4.7,4.79,4.69,4.79,487900,2.33215210303487,2.37681033479511,2.32719007728373,2.37681033479511,983267.771006835,0.0,1.0
2012-03-06,4.59,4.64,4.57,4.6,409100,2.27756981977235,2.30237994852804,2.26764576827008,2.28253184552349,824461.662469556,0.0,1.0
2012-03-07,4.75,4.76,4.68,4.68,736300,2.35696223179056,2.3619242575417,2.32222805153259,2.32222805153259,1483869.76796953,0.0,1.0
2012-03-08,4.87,4.91,4.76,4.76,730100,2.41650654080422,2.43635464380877,2.3619242575417,2.3619242575417,1471374.87110492,0.0,1.0
2012-03-09,4.91,4.93,4.84,4.9,998100,2.43635464380877,2.44627869531104,2.4016204635508,2.43139261805763,2011476.86460734,0.0,1.0
2012-03-12,4.88,4.88,4.81,4.87,1272700,2.42146856655535,2.42146856655535,2.38673438629739,2.41650654080422,2564879.87735274,0.0,1.0
2012-03-13,4.94,4.94,4.87,4.87,806200,2.45124072106218,2.45124072106218,2.41650654080422,2.41650654080422,1624739.65358826,0.0,1.0
2012-03-14,5.05,5.08,4.95,4.96,2339800,2.5058230043247,2.52070908157812,2.45620274681332,2.46116477256446,4715412.85222749,0.0,1.0
2012-03-15,5.0,5.07,4.98,5.02,970700,2.48101287556901,2.51574705582698,2.47108882406673,2.49093692707129,1956257.48168956,0.0,1.0
2012-03-16,4.85,4.96,4.85,4.95,2654700,2.40658248930194,2.46116477256446,2.40658248930194,2.45620274681332,5350032.69459284,0.0,1.0
2012-03-19,4.9,4.93,4.88,4.9,459500,2.43139261805763,2.44627869531104,2.42146856655535,2.43139261805763,926033.082143146,0.0,1.0
2012-03-20,4.82,4.82,4.75,4.81,1350800,2.39169641204853,2.39169641204853,2.35696223179056,2.38673438629739,2722275.27172788,0.0,1.0
2012-03-21,4.9,4.92,4.81,4.84,1029100,2.43139261805763,2.44131666955991,2.38673438629739,2.4016204635508,2073951.34893038,0.0,1.0
2012-03-22,4.87,4.91,4.85,4.86,1051100,2.41650654080422,2.43635464380877,2.40658248930194,2.41154451505308,2118288.07974028,0.0,1.0
2012-03-23,4.93,4.93,4.85,4.89,322000,2.44627869531104,2.44627869531104,2.40658248930194,2.42643059230649,648928.51458127,0.0,1.0
2012-03-26,4.91,4.93,4.86,4.87,1065800,2.43635464380877,2.44627869531104,2.41154451505308,2.41650654080422,2147913.07714508,0.0,1.0
2012-03-27,5.03,5.07,4.96,4.96,770300,2.49589895282242,2.51574705582698,2.46116477256446,2.46116477256446,1552390.17013029,0.0,1.0
2012-03-28,4.99,5.1,4.97,5.03,427400,2.47605084981787,2.53063313308039,2.4661267983156,2.49589895282242,861341.76127961,0.0,1.0
2012-03-29,5.02,5.02,4.88,4.9,1181500,2.49093692707129,2.49093692707129,2.42146856655535,2.43139261805763,2381083.97508624,0.0,1.0
2012-03-30,5.13,5.2,5.04,5.08,1848900,2.5455192103338,2.58025339059177,2.50086097857356,2.52070908157812,3726099.16338295,0.0,1.0
2012-04-02,5.15,5.22,5.1,5.11,1762200,2.55544326183608,2.59017744209405,2.53063313308039,2.53559515883153,3551372.13787302,0.0,1.0
2012-04-03,5.09,5.21,5.06,5.19,1712900,2.52567110732925,2.58521541634291,2.51078503007584,2.57529136484063,3452017.55473993,0.0,1.0
2012-04-04,4.99,5.05,4.96,5.04,1473400,2.47605084981787,2.5058230043247,2.46116477256446,2.50086097857356,2969351.78069578,0.0,1.0
2012-04-05,5.0,5.03,4.96,4.99,1250200,2.48101287556901,2.49589895282242,2.46116477256446,2.47605084981787,2519535.49356988,0.0,1.0
2012-04-09,4.9,4.91,4.84,4.91,1436300,2.43139261805763,2.43635464380877,2.4016204635508,2.43635464380877,2894583.93010272,0.0,1.0
2012-04-10,4.84,4.91,4.79,4.9,2623600,2.4016204635508,2.43635464380877,2.37681033479511,2.43139261805763,5287356.67967521,0.0,1.0
2012-04-11,4.95,4.95,4.88,4.92,897500,2.45620274681332,2.45620274681332,2.42146856655535,2.44131666955991,1808737.08644934,0.0,1.0
2012-04-12,4.89,4.92,4.83,4.88,896600,2.42643059230649,2.44131666955991,2.39665843779966,2.42146856655535,1806923.31109803,0.0,1.0
2012-04-13,4.99,5.08,4.98,5.07,1323700,2.47605084981787,2.52070908157812,2.47108882406673,2.51574705582698,2667660.48059387,0.0,1.0
2012-04-16,4.93,5.06,4.92,5.06,1598500,2.44627869531104,2.51078503007584,2.44131666955991,2.51078503007584,3221466.55452845,0.0,1.0
2012-04-17,4.96,4.98,4.91,4.91,699100,2.46116477256446,2.47108882406673,2.43635464380877,2.43635464380877,1408900.38678188,0.0,1.0
2012-04-18,4.95,5.01,4.92,4.92,591200,2.45620274681332,2.48597490132015,2.44131666955991,2.44131666955991,1191448.87521878,0.0,1.0
2012-04-19,4.95,5.03,4.95,5.03,384800,2.45620274681332,2.49589895282242,2.45620274681332,2.49589895282242,775489.727984075,0.0,1.0
2012-04-20,4.86,4.91,4.85,4.9,553500,2.41154451505308,2.43635464380877,2.40658248930194,2.43139261805763,1115471.84105817,0.0,1.0
2012-04-23,4.86,4.86,4.76,4.82,1013400,2.41154451505308,2.41154451505308,2.3619242575417,2.39169641204853,2042311.04557968,0.0,1.0
2012-04-24,4.8,4.81,4.77,4.81,410200,2.38177236054625,2.38673438629739,2.36688628329284,2.38673438629739,826678.499010051,0.0,1.0
2012-04-25,4.93,4.94,4.86,4.88,547900,2.44627869531104,2.45124072106218,2.41154451505308,2.42146856655535,1104186.12776111,0.0,1.0
2012-04-26,4.99,4.99,4.83,4.85,1017900,2.47605084981787,2.47605084981787,2.39665843779966,2.40658248930194,2051379.92233625,0.0,1.0
2012-04-27,5.0,5.0,4.93,4.94,381200,2.48101287556901,2.48101287556901,2.44627869531104,2.45124072106218,768234.626578819,0.0,1.0
2012-04-30,5.07,5.12,5.04,5.04,616900,2.51574705582698,2.54055718458267,2.50086097857356,2.50086097857356,1243242.23802852,0.0,1.0
2012-05-01,5.11,5.16,5.07,5.07,758800,2.53559515883153,2.56040528758722,2.51574705582698,2.51574705582698,1529214.15175238,0.0,1.0
2012-05-02,5.16,5.21,5.12,5.14,1510100,2.56040528758722,2.58521541634291,2.54055718458267,2.55048123608494,3043313.50891048,0.0,1.0
2012-05-03,5.12,5.18,5.08,5.16,852900,2.54055718458267,2.57032933908949,2.52070908157812,2.56040528758722,1718854.441262,0.0,1.0
2012-05-04,4.94,5.06,4.92,5.06,708100,2.45124072106218,2.51078503007584,2.44131666955991,2.51078503007584,1427038.14029502,0.0,1.0
2012-05-07,5.16,5.16,4.98,5.01,1200000,2.56040528758722,2.56040528758722,2.47108882406673,2.48597490132015,2418367.13508547,0.0,1.0
2012-05-08,5.01,5.04,4.96,5.01,575500,2.48597490132015,2.50086097857356,2.46116477256446,2.48597490132015,1159808.57186807,0.0,1.0
2012-05-09,4.92,4.95,4.88,4.91,495200,2.44131666955991,2.45620274681332,2.42146856655535,2.43635464380877,997979.504411937,0.0,1.0
2012-05-10,4.92,4.97,4.9,4.95,285400,2.44131666955991,2.4661267983156,2.43139261805763,2.45620274681332,575168.316961161,0.0,1.0
2012-05-11,4.97,5.0,4.92,4.92,312700,2.4661267983156,2.48101287556901,2.44131666955991,2.44131666955991,630186.169284355,0.0,1.0
2012-05-14,4.84,4.87,4.8,4.84,370800,2.4016204635508,2.41650654080422,2.38177236054625,2.4016204635508,747275.444741412,0.0,1.0
2012-05-15,4.81,4.86,4.8,4.82,427700,2.38673438629739,2.41154451505308,2.38177236054625,2.39169641204853,861946.35306338,0.0,1.0
2012-05-16,4.76,4.8,4.7,4.8,1498500,2.3619242575417,2.38177236054625,2.33215210303487,2.38177236054625,3019935.95993798,0.0,1.0
2012-05-17,4.67,4.75,4.67,4.75,993700,2.31726602578146,2.35696223179056,2.31726602578146,2.35696223179056,2002609.51844536,0.0,1.0
2012-05-18,4.64,4.69,4.62,4.63,2250300,2.30237994852804,2.32719007728373,2.29245589702577,2.2974179227769,4535042.97006904,0.0,1.0
2012-05-21,4.65,4.68,4.6,4.62,993400,2.30734197427918,2.32222805153259,2.28253184552349,2.29245589702577,2002004.92666159,0.0,1.0
2012-05-22,4.77,4.79,4.7,4.74,767500,2.36688628329284,2.37681033479511,2.33215210303487,2.35200020603942,1546747.31348175,0.0,1.0
2012-05-23,4.66,4.69,4.62,4.66,513000,2.31230400003032,2.32719007728373,2.29245589702577,2.31230400003032,1033851.95024904,0.0,1.0
2012-05-24,4.63,4.64,4.54,4.56,862500,2.2974179227769,2.30237994852804,2.25275969101666,2.26268374251894,1738201.37834269,0.0,1.0
2012-05-25,4.53,4.59,4.53,4.53,480300,2.24779766526552,2.27756981977235,2.24779766526552,2.24779766526552,967951.445817962,0.0,1.0
2012-05-29,4.7,4.74,4.67,4.74,2454700,2.33215210303487,2.35200020603942,2.31726602578146,2.35200020603942,4946971.50541193,0.0,1.0
2012-05-30,4.6,4.67,4.59,4.67,2178100,2.28253184552349,2.31726602578146,2.27756981977235,2.31726602578146,4389537.88077472,0.0,1.0
2012-05-31,4.63,4.7,4.59,4.7,3384700,2.2974179227769,2.33215210303487,2.27756981977235,2.33215210303487,6821206.03510318,0.0,1.0
2012-06-01,4.45,4.56,4.44,4.56,1949200,2.20810145925642,2.26268374251894,2.20313943350528,2.26268374251894,3928234.34975717,0.0,1.0
2012-06-04,4.37,4.42,4.31,4.42,1131700,2.16840525324732,2.19321538200301,2.13863309874049,2.19321538200301,2280721.73898019,0.0,1.0
2012-06-05,4.39,4.39,4.27,4.32,2024200,2.17832930474959,2.17832930474959,2.11878499573593,2.14359512449163,4079382.29570001,0.0,1.0
2012-06-06,4.46,4.46,4.35,4.36,943000,2.21306348500756,2.21306348500756,2.15848120174504,2.16344322749618,1900433.506988,0.0,1.0
2012-06-07,4.36,4.41,4.33,4.41,976500,2.16344322749618,2.18825335625187,2.14855715024276,2.18825335625187,1967946.2561758,0.0,1.0
2012-06-08,4.28,4.36,4.28,4.34,1215100,2.12374702148707,2.16344322749618,2.12374702148707,2.1535191759939,2448798.25486864,0.0,1.0
2012-06-11,4.19,4.27,4.19,4.24,732100,2.07908878972683,2.11878499573593,2.07908878972683,2.10389891848252,1475405.48299673,0.0,1.0
2012-06-12,4.27,4.29,4.19,4.19,797600,2.11878499573593,2.12870904723821,2.07908878972683,2.07908878972683,1607408.02245348,0.0,1.0
2012-06-13,4.2,4.25,4.19,4.24,845600,2.08405081547797,2.10886094423366,2.07908878972683,2.10389891848252,1704142.7078569,0.0,1.0
2012-06-14,4.28,4.28,4.21,4.22,518300,2.12374702148707,2.12374702148707,2.08901284122911,2.09397486698024,1044533.07176234,0.0,1.0
2012-06-15,4.42,4.42,4.26,4.26,1846400,2.19321538200301,2.19321538200301,2.1138229699848,2.1138229699848,3721060.89851817,0.0,1.0
2012-06-18,4.4,4.4,4.34,4.37,452000,2.18329133050073,2.18329133050073,2.1535191759939,2.16840525324732,910918.287548861,0.0,1.0
2012-06-19,4.43,4.45,4.41,4.42,66863,2.19817740775414,2.20810145925642,2.18825335625187,2.19321538200301,134749.401461017,0.0,1.0
2012-06-20,4.45,4.45,4.4,4.42,217210,2.20810145925642,2.20810145925642,2.18329133050073,2.19321538200301,437744.60450993,0.0,1.0
2012-06-21,4.27,4.42,4.27,4.42,1043600,2.11878499573593,2.19321538200301,2.11878499573593,2.19321538200301,2103173.285146,0.0,1.0
2012-06-22,4.34,4.36,4.29,4.29,535400,2.1535191759939,2.16344322749618,2.12870904723821,2.12870904723821,1078994.8034373,0.0,1.0
2012-06-25,4.21,4.25,4.17,4.24,857100,2.08901284122911,2.10886094423366,2.06916473822456,2.10389891848252,1727318.7262348,0.0,1.0
2012-06-26,4.04,4.15,4.04,4.13,2498000,2.00465840345976,2.05924068672228,2.00465840345976,2.04931663522,5034234.2528696,0.0,1.0
2012-06-27,4.0,4.03,3.98,4.02,2563400,1.98481030045521,1.99969637770862,1.97488624895293,1.99473435195748,5166035.26173175,0.0,1.0
2012-06-28,3.96,4.0,3.93,3.99,3391500,1.96496219745066,1.98481030045521,1.95007612019724,1.97984827470407,6834910.11553531,0.0,1.0
2012-06-29,4.07,4.08,4.0,4.08,3865300,2.01954448071317,2.02450650646431,1.98481030045521,2.02450650646431,7789762.07270492,0.0,1.0
2012-07-02,4.2,4.2,4.11,4.12,437800,2.08405081547797,2.08405081547797,2.03939258371773,2.04435460946886,882300.943117016,0.0,1.0
2012-07-03,4.2,4.22,4.17,4.19,229000,2.08405081547797,2.09397486698024,2.06916473822456,2.07908878972683,461505.061612144,0.0,1.0
2012-07-05,4.14,4.2,4.14,4.2,576500,2.05427866097114,2.08405081547797,2.05427866097114,2.08405081547797,1161823.87781398,0.0,1.0
2012-07-06,4.12,4.19,4.1,4.18,804700,2.04435460946886,2.07908878972683,2.03443055796659,2.07412676397569,1621716.6946694,0.0,1.0
2012-07-09,4.07,4.12,4.05,4.12,1808100,2.01954448071317,2.04435460946886,2.0096204292109,2.04435460946886,3643874.68079005,0.0,1.0
2012-07-10,3.95,4.0,3.92,3.99,760100,1.96000017169952,1.98481030045521,1.9451140944461,1.97984827470407,1531834.04948206,0.0,1.0
2012-07-11,3.93,3.98,3.93,3.96,1355000,1.95007612019724,1.97488624895293,1.95007612019724,1.96496219745066,2730739.55670068,0.0,1.0
2012-07-12,3.92,3.95,3.86,3.93,1904900,1.9451140944461,1.96000017169952,1.91534193993928,1.95007612019724,3838956.29635361,0.0,1.0
2012-07-13,3.89,3.93,3.86,3.87,540200,1.93022801719269,1.95007612019724,1.91534193993928,1.92030396569041,1088668.27197764,0.0,1.0
2012-07-16,3.89,3.92,3.85,3.88,699800,1.93022801719269,1.9451140944461,1.91037991418814,1.92526599144155,1410311.10094401,0.0,1.0
2012-07-17,3.97,3.97,3.9,3.9,421200,1.96992422320179,1.96992422320179,1.93519004294383,1.93519004294383,848846.864415003,0.0,1.0
2012-07-18,4.02,4.02,3.91,3.93,741000,1.99473435195748,1.99473435195748,1.94015206869497,1.95007612019724,1493341.70591528,0.0,1.0
2012-07-19,3.99,4.03,3.97,3.99,490800,1.97984827470407,1.99969637770862,1.96992422320179,1.97984827470407,989112.158249959,0.0,1.0
2012-07-20,3.94,3.97,3.91,3.96,217000,1.95503814594838,1.96992422320179,1.94015206869497,1.96496219745066,437321.39026129,0.0,1.0
2012-07-23,3.71,3.73,3.62,3.68,386700,1.84091155367221,1.85083560517448,1.79625332191196,1.82602547641879,779318.809281292,0.0,1.0
2012-07-24,3.64,3.64,3.58,3.61,1928800,1.80617737341424,1.80617737341424,1.77640521890741,1.79129129616083,3887122.10846072,0.0,1.0
2012-07-25,3.66,3.72,3.64,3.64,401300,1.81610142491652,1.84587357942334,1.80617737341424,1.80617737341424,808742.276091499,0.0,1.0
2012-07-26,3.63,3.75,3.58,3.74,5168200,1.8012153476631,1.86075965667676,1.77640521890741,1.85579763092562,10415504.189624,0.0,1.0
2012-07-27,3.79,3.79,3.65,3.72,2190100,1.88060775968131,1.88060775968131,1.81113939916538,1.84587357942334,4413721.55212558,0.0,1.0
2012-07-30,3.83,3.83,3.72,3.76,1748200,1.90045586268586,1.90045586268586,1.84587357942334,1.8657216824279,3523157.85463036,0.0,1.0
2012-07-31,3.81,3.85,3.77,3.81,818600,1.89053181118359,1.91037991418814,1.87068370817903,1.89053181118359,1649729.44731747,0.0,1.0
2012-08-01,3.82,3.85,3.77,3.84,735800,1.89549383693472,1.91037991418814,1.87068370817903,1.905417888437,1482862.11499658,0.0,1.0
2012-08-02,3.85,3.88,3.75,3.79,673200,1.91037991418814,1.92526599144155,1.86075965667676,1.88060775968131,1356703.96278295,0.0,1.0
2012-08-03,3.96,3.96,3.87,3.89,1471600,1.96496219745066,1.96496219745066,1.92030396569041,1.93022801719269,2965724.22999315,0.0,1.0
2012-08-06,3.97,4.0,3.95,3.99,1137000,1.96992422320179,1.98481030045521,1.96000017169952,1.97984827470407,2291402.86049349,0.0,1.0
2012-08-07,4.0,4.05,3.99,4.01,887500,1.98481030045521,2.0096204292109,1.97984827470407,1.98977232620635,1788584.0269903,0.0,1.0
2012-08-08,4.13,4.15,4.09,4.1,484500,2.04931663522,2.05924068672228,2.02946853221545,2.03443055796659,976415.730790761,0.0,1.0
2012-08-09,4.13,4.19,4.1,4.14,672800,2.04931663522,2.07908878972683,2.03443055796659,2.05427866097114,1355897.84040459,0.0,1.0
2012-08-10,4.15,4.16,4.12,4.14,433200,2.05924068672228,2.06420271247342,2.04435460946886,2.05427866097114,873030.535765855,0.0,1.0
2012-08-13,4.11,4.11,4.07,4.11,172100,2.03939258371773,2.03939258371773,2.01954448071317,2.03939258371773,346834.153290174,0.0,1.0
2012-08-14,4.15,4.18,4.13,4.15,323600,2.05924068672228,2.07412676397569,2.04931663522,2.05924068672228,652153.004094716,0.0,1.0
2012-08-15,4.17,4.19,4.14,4.16,244500,2.06916473822456,2.07908878972683,2.05427866097114,2.06420271247342,492742.303773664,0.0,1.0
2012-08-16,4.24,4.25,4.13,4.24,1283800,2.10389891848252,2.10886094423366,2.04931663522,2.10389891848252,2587249.77335228,0.0,1.0
2012-08-17,4.26,4.26,4.22,4.23,737400,2.1138229699848,2.1138229699848,2.09397486698024,2.09893689273138,1486086.60451002,0.0,1.0
2012-08-20,3.67,3.74,3.63,3.73,862200,2.11288991463217,2.15319026722734,2.08986114172065,2.14743307399946,1497604.76307203,0.068472,1.139
2012-08-21,3.74,3.76,3.7,3.72,1057500,2.15319026722734,2.1647046536831,2.13016149431582,2.14167588077158,1836832.56431068,0.0,1.0
2012-08-22,3.68,3.71,3.65,3.67,726200,2.11864710786005,2.1359186875437,2.10137552817641,2.11288991463217,1261378.54203539,0.0,1.0
2012-08-23,3.65,3.68,3.63,3.65,356900,2.10137552817641,2.11864710786005,2.08986114172065,2.10137552817641,619920.134470434,0.0,1.0
2012-08-24,3.63,3.66,3.62,3.63,1068300,2.08986114172065,2.10713272140429,2.08410394849277,2.08986114172065,1855591.70539301,0.0,1.0
2012-08-27,3.68,3.69,3.63,3.67,826500,2.11864710786005,2.12440430108793,2.08986114172065,2.11288991463217,1435595.38004991,0.0,1.0
2012-08-28,3.65,3.66,3.6,3.66,975500,2.10137552817641,2.10713272140429,2.07258956203701,2.10713272140429,1694402.04868565,0.0,1.0
2012-08-29,3.66,3.67,3.61,3.64,488000,2.10713272140429,2.11288991463217,2.07834675526489,2.09561833494853,847635.263719731,0.0,1.0
2012-08-30,3.67,3.67,3.63,3.64,485700,2.11288991463217,2.11288991463217,2.08986114172065,2.09561833494853,843640.2614522,0.0,1.0
2012-08-31,3.7,3.7,3.66,3.68,309000,2.13016149431582,2.13016149431582,2.10713272140429,2.11864710786005,536719.86985532,0.0,1.0
2012-09-04,3.79,3.85,3.78,3.79,1478300,2.18197623336674,2.21651939273402,2.17621904013886,2.18197623336674,2567744.28351819,0.0,1.0
2012-09-05,3.68,3.73,3.67,3.73,455800,2.11864710786005,2.14743307399946,2.11288991463217,2.14743307399946,791705.23197429,0.0,1.0
2012-09-06,3.83,3.84,3.72,3.72,919300,2.20500500627826,2.21076219950614,2.14167588077158,2.14167588077158,1596785.03675727,0.0,1.0
2012-09-07,3.84,3.87,3.76,3.77,1743300,2.21076219950614,2.22803377918979,2.1647046536831,2.17046184691098,3028038.02303813,0.0,1.0
2012-09-10,3.86,3.87,3.81,3.83,797300,2.2222765859619,2.22803377918979,2.1934906198225,2.20500500627826,1384876.22082734,0.0,1.0
2012-09-11,3.89,3.89,3.85,3.87,433000,2.23954816564555,2.23954816564555,2.21651939273402,2.22803377918979,752102.600800497,0.0,1.0
2012-09-12,3.87,3.91,3.87,3.91,309300,2.22803377918979,2.25106255210131,2.22803377918979,2.25106255210131,537240.957107606,0.0,1.0
2012-09-13,3.84,3.88,3.81,3.85,565800,2.21076219950614,2.23379097241767,2.1934906198225,2.21651939273402,982770.557812754,0.0,1.0
2012-09-14,3.88,3.95,3.84,3.93,1488300,2.23379097241767,2.27409132501283,2.21076219950614,2.26257693855707,2585113.85859441,0.0,1.0
2012-09-17,3.86,3.91,3.83,3.88,1413100,2.2222765859619,2.25106255210131,2.20500500627826,2.23379097241767,2454494.65402122,0.0,1.0
2012-09-18,3.85,3.85,3.81,3.84,230000,2.21651939273402,2.21651939273402,2.1934906198225,2.21076219950614,399500.226753152,0.0,1.0
2012-09-19,3.86,3.9,3.86,3.88,611800,2.2222765859619,2.24530535887343,2.2222765859619,2.23379097241767,1062670.60316339,0.0,1.0
2012-09-20,3.85,3.88,3.83,3.85,847600,2.21651939273402,2.23379097241767,2.20500500627826,2.21651939273402,1472245.18346075,0.0,1.0
2012-09-21,3.85,3.91,3.85,3.89,2557300,2.21651939273402,2.25106255210131,2.21651939273402,2.23954816564555,4441921.43424277,0.0,1.0
2012-09-24,3.86,3.86,3.78,3.82,1162900,2.2222765859619,2.2222765859619,2.17621904013886,2.19924781305038,2019907.88561409,0.0,1.0
2012-09-25,3.82,3.87,3.81,3.86,901000,2.19924781305038,2.22803377918979,2.1934906198225,2.2222765859619,1564998.71436778,0.0,1.0
2012-09-26,3.75,3.8,3.73,3.8,1040698,2.15894746045522,2.18773342659462,2.14743307399946,2.18773342659462,1807648.20426761,0.0,1.0
2012-09-27,3.78,3.8,3.75,3.75,277691,2.17621904013886,2.18773342659462,2.15894746045522,2.15894746045522,482337.467249171,0.0,1.0
2012-09-28,3.73,3.79,3.73,3.77,591500,2.14743307399946,2.18197623336674,2.14743307399946,2.17046184691098,1027410.36575865,0.0,1.0
2012-10-01,3.83,3.84,3.75,3.75,923900,2.20500500627826,2.21076219950614,2.15894746045522,2.15894746045522,1604775.04129233,0.0,1.0
2012-10-02,3.9,3.94,3.86,3.86,877200,2.24530535887343,2.26833413178495,2.2222765859619,2.2222765859619,1523659.12568636,0.0,1.0
2012-10-03,3.86,3.89,3.86,3.87,223800,2.2222765859619,2.23954816564555,2.2222765859619,2.22803377918979,388731.090205893,0.0,1.0
2012-10-04,3.82,3.84,3.76,3.83,616300,2.19924781305038,2.21076219950614,2.1647046536831,2.20500500627826,1070486.91194768,0.0,1.0
2012-10-05,3.77,3.82,3.77,3.82,190200,2.17046184691098,2.19924781305038,2.17046184691098,2.19924781305038,330369.31794978,0.0,1.0
2012-10-08,3.81,3.83,3.78,3.78,575600,2.1934906198225,2.20500500627826,2.17621904013886,2.17621904013886,999792.741387453,0.0,1.0
2012-10-09,3.74,3.81,3.74,3.8,1115800,2.15319026722734,2.1934906198225,2.15319026722734,2.18773342659462,1938097.18700507,0.0,1.0
2012-10-10,3.72,3.76,3.69,3.72,1707100,2.14167588077158,2.1647046536831,2.12440430108793,2.14167588077158,2965160.16126219,0.0,1.0
2012-10-11,3.75,3.77,3.71,3.75,1437200,2.15894746045522,2.17046184691098,2.1359186875437,2.15894746045522,2496355.32995491,0.0,1.0
2012-10-12,3.66,3.72,3.64,3.7,502200,2.10713272140429,2.14167588077158,2.09561833494853,2.13016149431582,872300.060327969,0.0,1.0
2012-10-15,3.71,3.72,3.62,3.64,950500,2.1359186875437,2.14167588077158,2.08410394849277,2.09561833494853,1650978.11099509,0.0,1.0
2012-10-16,3.76,3.78,3.71,3.72,773900,2.1647046536831,2.17621904013886,2.1359186875437,2.14167588077158,1344231.41514897,0.0,1.0
2012-10-17,3.73,3.76,3.71,3.72,693900,2.14743307399946,2.1647046536831,2.1359186875437,2.14167588077158,1205274.81453918,0.0,1.0
2012-10-18,3.73,3.77,3.7,3.7,981000,2.14743307399946,2.17046184691098,2.13016149431582,2.13016149431582,1703955.31497757,0.0,1.0
2012-10-19,3.56,3.63,3.56,3.6,1098400,2.04956078912549,2.08986114172065,2.04956078912549,2.07258956203701,1907874.12637244,0.0,1.0
2012-10-22,3.59,3.61,3.56,3.58,446400,2.06683236880913,2.07834675526489,2.04956078912549,2.06107517558125,775377.831402638,0.0,1.0
2012-10-23,3.6,3.62,3.51,3.51,1420600,2.07258956203701,2.08410394849277,2.02077482298608,2.02077482298608,2467521.83532838,0.0,1.0
2012-10-24,3.6,3.62,3.59,3.6,698600,2.07258956203701,2.08410394849277,2.06683236880913,2.07258956203701,1213438.51482501,0.0,1.0
2012-10-25,3.54,3.57,3.53,3.56,503500,2.03804640266973,2.05531798235337,2.03228920944185,2.04956078912549,874558.105087875,0.0,1.0
2012-10-26,3.54,3.64,3.44,3.48,1575500,2.03804640266973,2.09561833494853,1.98047447039092,2.00350324330244,2736576.55325908,0.0,1.0
2012-10-31,3.8,3.8,3.73,3.74,1074000,2.18773342659462,2.18773342659462,2.14743307399946,2.15319026722734,1865492.36318646,0.0,1.0
2012-11-01,3.75,3.8,3.69,3.78,792300,2.15894746045522,2.18773342659462,2.12440430108793,2.17621904013886,1376191.43328922,0.0,1.0
2012-11-02,3.71,3.79,3.71,3.79,602900,2.1359186875437,2.18197623336674,2.1359186875437,2.18197623336674,1047211.68134554,0.0,1.0
2012-11-05,3.73,3.74,3.71,3.71,465400,2.14743307399946,2.15319026722734,2.1359186875437,2.1359186875437,808380.024047463,0.0,1.0
2012-11-06,3.79,3.81,3.76,3.77,1308600,2.18197623336674,2.1934906198225,2.1647046536831,2.17046184691098,2272982.59447467,0.0,1.0
2012-11-07,3.71,3.76,3.68,3.75,302500,2.1359186875437,2.1647046536831,2.11864710786005,2.15894746045522,525429.646055774,0.0,1.0
2012-11-08,3.81,3.83,3.75,3.76,1202700,2.1934906198225,2.20500500627826,2.15894746045522,2.1647046536831,2089038.79441746,0.0,1.0
2012-11-09,3.9,3.91,3.82,3.82,999300,2.24530535887343,2.25106255210131,2.19924781305038,2.19924781305038,1735741.63736706,0.0,1.0
2012-11-12,3.95,3.97,3.89,3.92,1165800,2.27409132501283,2.28560571146859,2.23954816564555,2.25681974532919,2024945.06238619,0.0,1.0
2012-11-13,3.76,3.83,3.75,3.8,413900,2.1647046536831,2.20500500627826,2.15894746045522,2.18773342659462,718926.71240491,0.0,1.0
2012-11-14,3.75,3.82,3.75,3.78,949400,2.15894746045522,2.19924781305038,2.15894746045522,2.17621904013886,1649067.4577367,0.0,1.0
2012-11-15,3.73,3.79,3.72,3.79,652900,2.14743307399946,2.18197623336674,2.14167588077158,2.18197623336674,1134059.55672666,0.0,1.0
2012-11-16,3.73,3.8,3.72,3.79,776600,2.14743307399946,2.18773342659462,2.14167588077158,2.18197623336674,1348921.20041955,0.0,1.0
2012-11-19,3.91,3.92,3.82,3.83,1522900,2.25106255210131,2.25681974532919,2.19924781305038,2.20500500627826,2645212.58835815,0.0,1.0
2012-11-20,3.88,3.91,3.85,3.87,1951900,2.23379097241767,2.25106255210131,2.21651939273402,2.22803377918979,3390367.35912815,0.0,1.0
2012-11-21,3.83,3.85,3.81,3.84,168600,2.20500500627826,2.21651939273402,2.1934906198225,2.21076219950614,292851.035785137,0.0,1.0
2012-11-23,4.01,4.02,3.96,3.96,453000,2.30863448438011,2.31439167760799,2.27984851824071,2.27984851824071,786841.750952947,0.0,1.0
2012-11-26,4.03,4.07,3.99,4.02,690900,2.32014887083587,2.3431776437474,2.29712009792435,2.31439167760799,1200063.94201632,0.0,1.0
2012-11-27,4.0,4.05,3.98,4.02,526500,2.30287729115223,2.33166325729164,2.29136290469647,2.31439167760799,914508.127763193,0.0,1.0
2012-11-28,3.99,4.0,3.91,3.97,273300,2.29712009792435,2.30287729115223,2.25106255210131,2.28560571146859,474710.486833202,0.0,1.0
2012-11-29,3.98,4.02,3.94,3.99,1235400,2.29136290469647,2.31439167760799,2.26833413178495,2.29712009792435,2145837.30491671,0.0,1.0
2012-11-30,4.13,4.13,4.08,4.1,927800,2.37772080311468,2.37772080311468,2.34893483697528,2.36044922343104,1611549.17557206,0.0,1.0
2012-12-03,4.1,4.15,4.08,4.13,888500,2.36044922343104,2.38923518957044,2.34893483697528,2.37772080311468,1543286.7455225,0.0,1.0
2012-12-04,4.12,4.12,4.07,4.1,391000,2.3719636098868,2.3719636098868,2.3431776437474,2.36044922343104,679150.385480357,0.0,1.0
2012-12-05,4.18,4.2,4.16,4.16,439400,2.40650676925408,2.41802115570984,2.39499238279832,2.39499238279832,763219.128849282,0.0,1.0
2012-12-06,4.18,4.2,4.17,4.18,153000,2.40650676925408,2.41802115570984,2.4007495760262,2.40650676925408,265754.498666227,0.0,1.0
2012-12-07,4.21,4.23,4.16,4.17,412100,2.42377834893772,2.43529273539349,2.39499238279832,2.4007495760262,715800.188891191,0.0,1.0
2012-12-10,4.28,4.28,4.2,4.2,273700,2.46407870153289,2.46407870153289,2.41802115570984,2.41802115570984,475405.26983625,0.0,1.0
2012-12-11,4.2,4.22,4.18,4.22,388300,2.41802115570984,2.42953554216561,2.40650676925408,2.42953554216561,674460.600209778,0.0,1.0
2012-12-12,4.28,4.28,4.24,4.24,293300,2.46407870153289,2.46407870153289,2.44104992862137,2.44104992862137,509449.636985649,0.0,1.0
2012-12-13,4.2,4.26,4.19,4.25,624900,2.41802115570984,2.45256431507713,2.41226396248196,2.44680712184925,1085424.74651324,0.0,1.0
2012-12-14,4.28,4.31,4.21,4.23,702000,2.46407870153289,2.48135028121653,2.42377834893772,2.43529273539349,1219344.17035092,0.0,1.0
2012-12-17,4.25,4.26,4.22,4.26,817300,2.44680712184925,2.45256431507713,2.42953554216561,2.45256431507713,1419615.37097978,0.0,1.0
2012-12-18,4.21,4.22,4.14,4.17,992300,2.42377834893772,2.42953554216561,2.38347799634256,2.4007495760262,1723582.93481371,0.0,1.0
2012-12-19,4.14,4.22,4.13,4.2,1427200,2.38347799634256,2.42953554216561,2.37772080311468,2.41802115570984,2478985.75487869,0.0,1.0
2012-12-20,4.11,4.16,4.1,4.16,1025100,2.36620641665892,2.39499238279832,2.36044922343104,2.39499238279832,1780555.14106372,0.0,1.0
2012-12-21,4.1,4.14,4.01,4.04,766700,2.36044922343104,2.38347799634256,2.30863448438011,2.32590606406375,1331725.32109409,0.0,1.0
2012-12-24,4.09,4.11,4.08,4.11,74000,2.35469203020316,2.36620641665892,2.34893483697528,2.36620641665892,128534.855564057,0.0,1.0
2012-12-26,4.14,4.17,4.13,4.15,165500,2.38347799634256,2.4007495760262,2.37772080311468,2.38923518957044,287466.467511507,0.0,1.0
2012-12-27,4.16,4.18,4.11,4.17,380000,2.39499238279832,2.40650676925408,2.36620641665892,2.4007495760262,660043.852896512,0.0,1.0
2012-12-28,4.24,4.29,4.21,4.21,282500,2.44104992862137,2.46983589476077,2.42377834893772,2.42377834893772,490690.495903327,0.0,1.0
2012-12-31,4.28,4.3,4.2,4.23,264400,2.46407870153289,2.47559308798865,2.41802115570984,2.43529273539349,459251.565015362,0.0,1.0
2013-01-02,4.55,4.55,4.43,4.43,383700,2.61952291868566,2.61952291868566,2.5504365999511,2.5504365999511,666470.595674715,0.0,1.0
2013-01-03,4.63,4.65,4.58,4.58,885700,2.66558046450871,2.67709485096447,2.63679449836931,2.63679449836931,1538423.26450116,0.0,1.0
2013-01-04,4.54,4.54,4.45,4.46,1687700,2.61376572545778,2.61376572545778,2.56195098640686,2.56770817963474,2931463.18561432,0.0,1.0
2013-01-07,4.4,4.44,4.39,4.4,592900,2.53316502026746,2.55619379317898,2.52740782703958,2.53316502026746,1029842.10626932,0.0,1.0
2013-01-08,4.26,4.36,4.25,4.36,927300,2.45256431507713,2.51013624735593,2.44680712184925,2.51013624735593,1610680.69681825,0.0,1.0
2013-01-09,4.29,4.31,4.24,4.26,353600,2.46983589476077,2.48135028121653,2.44104992862137,2.45256431507713,614188.17469528,0.0,1.0
2013-01-10,4.46,4.47,4.39,4.42,534300,2.56770817963474,2.57346537286262,2.52740782703958,2.54467940672322,928056.396322647,0.0,1.0
2013-01-11,4.38,4.38,4.32,4.37,250500,2.52165063381169,2.52165063381169,2.48710747444441,2.51589344058381,435107.855659411,0.0,1.0
2013-01-14,4.32,4.37,4.32,4.35,294000,2.48710747444441,2.51589344058381,2.48710747444441,2.50437905412805,510665.507240985,0.0,1.0
2013-01-15,4.28,4.28,4.22,4.23,659500,2.46407870153289,2.46407870153289,2.42953554216561,2.43529273539349,1145523.47627697,0.0,1.0
2013-01-16,4.23,4.25,4.21,4.22,361100,2.43529273539349,2.44680712184925,2.42377834893772,2.42953554216561,627215.356002447,0.0,1.0
2013-01-17,4.25,4.28,4.2,4.21,325900,2.44680712184925,2.46407870153289,2.41802115570984,2.42377834893772,566074.451734139,0.0,1.0
2013-01-18,4.29,4.29,4.25,4.25,311800,2.46983589476077,2.46983589476077,2.44680712184925,2.44680712184925,541583.350876663,0.0,1.0
2013-01-22,4.16,4.21,4.15,4.21,685400,2.39499238279832,2.42377834893772,2.38923518957044,2.42377834893772,1190510.67572439,0.0,1.0
2013-01-23,4.17,4.18,4.14,4.15,817100,2.4007495760262,2.40650676925408,2.38347799634256,2.38923518957044,1419267.97947826,0.0,1.0
2013-01-24,4.2,4.21,4.16,4.16,914100,2.41802115570984,2.42377834893772,2.39499238279832,2.39499238279832,1587752.85771764,0.0,1.0
2013-01-25,4.22,4.22,4.16,4.2,1668800,2.42953554216561,2.42953554216561,2.39499238279832,2.41802115570984,2898634.68872025,0.0,1.0
2013-01-28,4.2,4.25,4.2,4.24,742300,2.41802115570984,2.44680712184925,2.41802115570984,2.44104992862137,1289343.55790811,0.0,1.0
2013-01-29,4.25,4.27,4.24,4.25,516300,2.44680712184925,2.45832150830501,2.44104992862137,2.44680712184925,896791.161185443,0.0,1.0
2013-01-30,4.16,4.22,4.12,4.21,929800,2.39499238279832,2.42953554216561,2.3719636098868,2.42377834893772,1615023.09058731,0.0,1.0
2013-01-31,3.99,4.11,3.99,4.11,1769500,2.29712009792435,2.36620641665892,2.29712009792435,2.36620641665892,3073546.30973784,0.0,1.0
2013-02-01,4.08,4.08,4.02,4.03,548100,2.34893483697528,2.34893483697528,2.31439167760799,2.32014887083587,952026.409927835,0.0,1.0
2013-02-04,4.06,4.11,4.04,4.1,777200,2.33742045051952,2.36620641665892,2.32590606406375,2.36044922343104,1349963.37492412,0.0,1.0
2013-02-05,3.99,4.02,3.96,4.02,1138200,2.29712009792435,2.31439167760799,2.27984851824071,2.31439167760799,1977005.03517581,0.0,1.0
2013-02-06,4.03,4.03,3.99,3.99,306500,2.32014887083587,2.32014887083587,2.29712009792435,2.29712009792435,532377.476086266,0.0,1.0
2013-02-07,3.95,4.02,3.91,4.01,626900,2.27409132501283,2.31439167760799,2.25106255210131,2.30863448438011,1088898.66152848,0.0,1.0
2013-02-08,3.98,4.0,3.93,3.95,292400,2.29136290469647,2.30287729115223,2.26257693855707,2.27409132501283,507886.375228789,0.0,1.0
2013-02-11,3.93,3.97,3.92,3.97,258800,2.26257693855707,2.28560571146859,2.25681974532919,2.28560571146859,449524.602972676,0.0,1.0
2013-02-12,3.92,3.96,3.89,3.95,1255700,2.25681974532919,2.27984851824071,2.23954816564555,2.27409132501283,2181097.54232144,0.0,1.0
2013-02-13,3.94,3.95,3.92,3.94,1137300,2.26833413178495,2.27409132501283,2.25681974532919,2.26833413178495,1975441.77341895,0.0,1.0
2013-02-14,3.95,3.95,3.91,3.93,676000,2.27409132501283,2.27409132501283,2.25106255210131,2.26257693855707,1174183.27515274,0.0,1.0
2013-02-15,3.94,3.96,3.92,3.92,760400,2.26833413178495,2.27984851824071,2.25681974532919,2.25681974532919,1320782.48879607,0.0,1.0
2013-02-19,4.03,4.03,3.97,3.98,1676700,2.32014887083587,2.32014887083587,2.28560571146859,2.29136290469647,2912356.65303048,0.0,1.0
2013-02-20,4.14,4.2,4.11,4.19,1013200,2.38347799634256,2.41802115570984,2.36620641665892,2.41226396248196,1759885.34672301,0.0,1.0
2013-02-21,4.1,4.11,4.05,4.11,1200700,2.36044922343104,2.36620641665892,2.33166325729164,2.36620641665892,2085564.87940221,0.0,1.0
2013-02-22,4.14,4.16,4.1,4.12,958400,2.38347799634256,2.39499238279832,2.36044922343104,2.3719636098868,1664700.07530531,0.0,1.0
2013-02-25,4.02,4.13,4.01,4.11,484500,2.31439167760799,2.37772080311468,2.30863448438011,2.36620641665892,841555.912443053,0.0,1.0
2013-02-26,4.01,4.08,3.99,4.08,463300,2.30863448438011,2.34893483697528,2.29712009792435,2.34893483697528,804732.413281458,0.0,1.0
2013-02-27,4.09,4.1,4.05,4.05,412800,2.35469203020316,2.36044922343104,2.33166325729164,2.33166325729164,717016.059146525,0.0,1.0
2013-02-28,4.13,4.14,4.1,4.1,520100,2.37772080311468,2.38347799634256,2.36044922343104,2.36044922343104,903391.599714409,0.0,1.0
2013-03-01,4.21,4.21,4.14,4.15,723300,2.42377834893772,2.42377834893772,2.38347799634256,2.38923518957044,1256341.36526328,0.0,1.0
2013-03-04,4.14,4.17,4.13,4.17,679800,2.38347799634256,2.4007495760262,2.37772080311468,2.4007495760262,1180783.71368171,0.0,1.0
2013-03-05,4.22,4.23,4.19,4.19,448800,2.42953554216561,2.43529273539349,2.41226396248196,2.41226396248196,779546.52942093,0.0,1.0
2013-03-06,4.28,4.28,4.25,4.27,480200,2.46407870153289,2.46407870153289,2.44680712184925,2.45832150830501,834086.995160275,0.0,1.0
2013-03-07,4.23,4.27,4.21,4.26,1576600,2.43529273539349,2.45832150830501,2.42377834893772,2.45256431507713,2738487.20651747,0.0,1.0
2013-03-08,4.3,4.31,4.24,4.24,265900,2.47559308798865,2.48135028121653,2.44104992862137,2.44104992862137,461857.001276795,0.0,1.0
2013-03-11,4.29,4.32,4.26,4.29,394200,2.46983589476077,2.48710747444441,2.45256431507713,2.46983589476077,684708.649504749,0.0,1.0
2013-03-12,4.15,4.2,4.13,4.2,437600,2.38923518957044,2.41802115570984,2.37772080311468,2.41802115570984,760092.605335562,0.0,1.0
2013-03-13,4.14,4.17,4.14,4.17,277100,2.38347799634256,2.4007495760262,2.38347799634256,2.4007495760262,481310.925362166,0.0,1.0
2013-03-14,4.1,4.12,4.07,4.1,1270000,2.36044922343104,2.3719636098868,2.3431776437474,2.36044922343104,2205936.03468044,0.0,1.0
2013-03-15,3.99,4.1,3.99,4.1,1465700,2.29712009792435,2.36044922343104,2.29712009792435,2.36044922343104,2545858.61892215,0.0,1.0
2013-03-18,3.99,4.03,3.99,4.01,432700,2.29712009792435,2.32014887083587,2.29712009792435,2.30863448438011,751581.513548212,0.0,1.0
2013-03-19,3.95,4.01,3.95,3.99,404900,2.27409132501283,2.30863448438011,2.27409132501283,2.29712009792435,703294.094836309,0.0,1.0
2013-03-20,3.96,3.98,3.95,3.97,884600,2.27984851824071,2.29136290469647,2.27409132501283,2.28560571146859,1536512.61124277,0.0,1.0
2013-03-21,3.94,3.97,3.94,3.96,207700,2.26833413178495,2.28560571146859,2.26833413178495,2.27984851824071,360766.074333172,0.0,1.0
2013-03-22,3.97,4.02,3.96,3.96,400400,2.28560571146859,2.31439167760799,2.27984851824071,2.27984851824071,695477.786052008,0.0,1.0
2013-03-25,3.94,4.03,3.92,4.0,276976,2.26833413178495,2.32014887083587,2.25681974532919,2.30287729115223,481095.542631221,0.0,1.0
2013-03-26,3.98,4.0,3.95,3.95,195317,2.29136290469647,2.30287729115223,2.27409132501283,2.27409132501283,339257.329516284,0.0,1.0
2013-03-27,4.09,4.09,3.96,3.97,1746100,2.35469203020316,2.35469203020316,2.27984851824071,2.28560571146859,3032901.50405947,0.0,1.0
2013-03-28,4.11,4.15,4.0,4.02,1607600,2.36620641665892,2.38923518957044,2.30287729115223,2.31439167760799,2792332.88925377,0.0,1.0
2013-04-01,4.06,4.13,4.03,4.05,576700,2.33742045051952,2.37772080311468,2.32014887083587,2.33166325729164,1001703.39464583,0.0,1.0
2013-04-02,4.09,4.13,4.07,4.09,532100,2.35469203020316,2.37772080311468,2.3431776437474,2.35469203020316,924235.089805877,0.0,1.0
2013-04-03,3.98,4.06,3.96,4.05,420300,2.29136290469647,2.33742045051952,2.27984851824071,2.33166325729164,730043.240453694,0.0,1.0
2013-04-04,4.07,4.09,3.93,3.96,683800,2.3431776437474,2.35469203020316,2.26257693855707,2.27984851824071,1187731.54371219,0.0,1.0
2013-04-05,4.01,4.02,3.92,3.92,220200,2.30863448438011,2.31439167760799,2.25681974532919,2.25681974532919,382478.043178452,0.0,1.0
2013-04-08,3.92,3.96,3.91,3.96,1317300,2.25681974532919,2.27984851824071,2.25106255210131,2.27984851824071,2288094.12479098,0.0,1.0
2013-04-09,4.01,4.01,3.93,3.93,556100,2.30863448438011,2.30863448438011,2.26257693855707,2.26257693855707,965922.069988817,0.0,1.0
2013-04-10,4.03,4.05,3.95,3.97,308400,2.32014887083587,2.33166325729164,2.27409132501283,2.28560571146859,535677.695350748,0.0,1.0
2013-04-11,4.07,4.07,4.0,4.01,521900,2.3431776437474,2.3431776437474,2.30287729115223,2.30863448438011,906518.123228128,0.0,1.0
2013-04-12,4.04,4.06,4.01,4.05,186400,2.32590606406375,2.33742045051952,2.30863448438011,2.33166325729164,323768.879420816,0.0,1.0
2013-04-15,4.04,4.13,4.04,4.1,509200,2.32590606406375,2.37772080311468,2.32590606406375,2.36044922343104,884458.762881327,0.0,1.0
2013-04-16,4.09,4.13,4.08,4.09,607200,2.35469203020316,2.37772080311468,2.34893483697528,2.35469203020316,1054680.59862832,0.0,1.0
2013-04-17,4.07,4.15,4.06,4.11,1143600,2.3431776437474,2.38923518957044,2.33742045051952,2.36620641665892,1986384.60571697,0.0,1.0
2013-04-18,4.13,4.18,4.12,4.12,833400,2.37772080311468,2.40650676925408,2.3719636098868,2.3719636098868,1447580.38685251,0.0,1.0
2013-04-19,4.28,4.32,4.24,4.28,817000,2.46407870153289,2.48710747444441,2.44104992862137,2.46407870153289,1419094.2837275,0.0,1.0
2013-04-22,4.3,4.3,4.25,4.3,334400,2.47559308798865,2.47559308798865,2.44680712184925,2.47559308798865,580838.59054893,0.0,1.0
2013-04-23,4.3,4.31,4.27,4.27,260800,2.47559308798865,2.48135028121653,2.45832150830501,2.45832150830501,452998.517987921,0.0,1.0
2013-04-24,4.34,4.36,4.32,4.32,109600,2.49862186090017,2.51013624735593,2.48710747444441,2.48710747444441,190370.542835415,0.0,1.0
2013-04-25,4.39,4.41,4.35,4.36,282400,2.52740782703958,2.53892221349534,2.50437905412805,2.51013624735593,490516.800152564,0.0,1.0
2013-04-26,4.35,4.38,4.31,4.35,262600,2.50437905412805,2.52165063381169,2.48135028121653,2.50437905412805,456125.041501642,0.0,1.0
2013-04-29,4.33,4.34,4.25,4.29,215200,2.49286466767229,2.49862186090017,2.44680712184925,2.46983589476077,373793.25564034,0.0,1.0
2013-04-30,4.48,4.48,4.25,4.28,888100,2.5792225660905,2.5792225660905,2.44680712184925,2.46407870153289,1542591.96251945,0.0,1.0
2013-05-01,4.37,4.44,4.36,4.44,939200,2.51589344058381,2.55619379317898,2.51013624735593,2.55619379317898,1631350.49115896,0.0,1.0
2013-05-02,4.4,4.42,4.04,4.4,561500,2.53316502026746,2.54467940672322,2.32590606406375,2.53316502026746,975301.640529975,0.0,1.0
2013-05-03,4.42,4.46,4.38,4.39,470000,2.54467940672322,2.56770817963474,2.52165063381169,2.52740782703958,816370.028582526,0.0,1.0
2013-05-06,4.39,4.43,4.37,4.43,324300,2.52740782703958,2.5504365999511,2.51589344058381,2.5504365999511,563295.319721942,0.0,1.0
2013-05-07,4.37,4.38,4.33,4.37,225900,2.51589344058381,2.52165063381169,2.49286466767229,2.51589344058381,392378.7009719,0.0,1.0
2013-05-08,4.44,4.44,4.35,4.39,457700,2.55619379317898,2.55619379317898,2.50437905412805,2.52740782703958,795005.451238771,0.0,1.0
2013-05-09,4.42,4.42,4.36,4.37,613900,2.54467940672322,2.54467940672322,2.51013624735593,2.51589344058381,1066318.21392939,0.0,1.0
2013-05-10,4.4,4.4,4.3,4.35,1190600,2.53316502026746,2.53316502026746,2.47559308798865,2.50437905412805,2068021.60857522,0.0,1.0
2013-05-13,4.23,4.28,4.22,4.26,780000,2.43529273539349,2.46407870153289,2.42953554216561,2.45256431507713,1354826.85594547,0.0,1.0
2013-05-14,4.17,4.23,4.14,4.19,804900,2.4007495760262,2.43529273539349,2.38347799634256,2.41226396248196,1398077.09788527,0.0,1.0
2013-05-15,4.2,4.24,4.2,4.24,927200,2.41802115570984,2.44104992862137,2.41802115570984,2.44104992862137,1610507.00106749,0.0,1.0
2013-05-16,4.2,4.22,4.18,4.22,367500,2.41802115570984,2.42953554216561,2.40650676925408,2.42953554216561,638331.884051232,0.0,1.0
2013-05-17,4.25,4.3,4.24,4.26,1739000,2.44680712184925,2.47559308798865,2.44104992862137,2.45256431507713,3020569.10575535,0.0,1.0
2013-05-20,4.28,4.28,4.23,4.25,2029600,2.46407870153289,2.46407870153289,2.43529273539349,2.44680712184925,3525328.95747042,0.0,1.0
2013-05-21,4.34,4.34,4.28,4.31,420000,2.49862186090017,2.49862186090017,2.46407870153289,2.48135028121653,729522.153201408,0.0,1.0
2013-05-22,4.26,4.35,4.25,4.33,359600,2.45256431507713,2.50437905412805,2.44680712184925,2.49286466767229,624609.919741014,0.0,1.0
2013-05-23,4.24,4.25,4.21,4.25,408000,2.44104992862137,2.44680712184925,2.42377834893772,2.44680712184925,708678.663109937,0.0,1.0
2013-05-24,4.23,4.24,4.2,4.23,646700,2.43529273539349,2.44104992862137,2.41802115570984,2.43529273539349,1123290.4201794,0.0,1.0
2013-05-28,4.25,4.25,4.22,4.23,604700,2.44680712184925,2.44680712184925,2.42953554216561,2.43529273539349,1050338.20485926,0.0,1.0
2013-05-29,4.25,4.25,4.22,4.22,640500,2.44680712184925,2.44680712184925,2.42953554216561,2.42953554216561,1112521.28363214,0.0,1.0
2013-05-30,4.26,4.29,4.23,4.23,576700,2.45256431507713,2.46983589476077,2.43529273539349,2.43529273539349,1001703.39464584,0.0,1.0
2013-05-31,4.2,4.27,4.2,4.26,1114100,2.41802115570984,2.45832150830501,2.41802115570984,2.45256431507713,1935144.35924212,0.0,1.0
2013-06-03,4.25,4.25,4.2,4.21,238300,2.44680712184925,2.44680712184925,2.41802115570984,2.42377834893772,413916.974066417,0.0,1.0
2013-06-04,4.23,4.24,4.17,4.2,799800,2.43529273539349,2.44104992862137,2.4007495760262,2.41802115570984,1389218.61459639,0.0,1.0
2013-06-05,4.11,4.2,4.08,4.2,876500,2.36620641665892,2.41802115570984,2.34893483697528,2.41802115570984,1522443.25543103,0.0,1.0
2013-06-06,4.05,4.05,4.0,4.04,1135600,2.33166325729164,2.33166325729164,2.30287729115223,2.32590606406375,1972488.94565599,0.0,1.0
2013-06-07,4.11,4.11,4.03,4.03,1083500,2.36620641665892,2.36620641665892,2.32014887083587,2.32014887083587,1881993.45950887,0.0,1.0
2013-06-10,4.16,4.16,4.08,4.11,854200,2.39499238279832,2.39499238279832,2.34893483697528,2.36620641665892,1483709.10301105,0.0,1.0
2013-06-11,4.13,4.17,4.09,4.13,478400,2.37772080311468,2.4007495760262,2.35469203020316,2.37772080311468,830960.471646555,0.0,1.0
2013-06-12,4.07,4.17,4.04,4.16,484500,2.3431776437474,2.4007495760262,2.32590606406375,2.39499238279832,841555.91244305,0.0,1.0
2013-06-13,4.05,4.06,3.99,4.05,334200,2.33166325729164,2.33742045051952,2.29712009792435,2.33166325729164,580491.199047404,0.0,1.0
2013-06-14,3.97,4.01,3.97,4.0,201900,2.28560571146859,2.30863448438011,2.28560571146859,2.30287729115223,350691.720788962,0.0,1.0
2013-06-17,4.1,4.12,4.08,4.11,581300,2.36044922343104,2.3719636098868,2.34893483697528,2.36620641665892,1009693.3991809,0.0,1.0
2013-06-18,4.17,4.17,4.13,4.16,609200,2.4007495760262,2.4007495760262,2.37772080311468,2.39499238279832,1058154.51364357,0.0,1.0
2013-06-19,4.12,4.17,4.11,4.15,506500,2.3719636098868,2.4007495760262,2.36620641665892,2.38923518957044,879768.977610744,0.0,1.0
2013-06-20,3.94,4.05,3.94,4.03,348900,2.26833413178495,2.33166325729164,2.26833413178495,2.32014887083587,606024.474409454,0.0,1.0
2013-06-21,3.95,3.99,3.92,3.99,1248500,2.27409132501283,2.29712009792435,2.25681974532919,2.29712009792435,2168591.44826656,0.0,1.0
2013-06-24,3.91,3.97,3.87,3.95,937100,2.25106255210131,2.28560571146859,2.22803377918979,2.27409132501283,1627702.88039295,0.0,1.0
2013-06-25,4.01,4.01,3.96,3.99,286700,2.30863448438011,2.30863448438011,2.27984851824071,2.29712009792435,497985.717435342,0.0,1.0
2013-06-26,4.04,4.04,4.0,4.02,741600,2.32590606406375,2.32590606406375,2.30287729115223,2.31439167760799,1288127.68765277,0.0,1.0
2013-06-27,4.07,4.11,4.04,4.09,1109400,2.3431776437474,2.36620641665892,2.32590606406375,2.35469203020316,1926980.65895629,0.0,1.0
2013-06-28,4.06,4.1,4.05,4.09,956800,2.33742045051952,2.36044922343104,2.33166325729164,2.35469203020316,1661920.94329311,0.0,1.0
2013-07-01,4.13,4.17,4.11,4.15,2192800,2.37772080311468,2.4007495760262,2.36620641665892,2.38923518957044,3808800.42271439,0.0,1.0
2013-07-02,4.13,4.19,4.13,4.17,817900,2.37772080311468,2.41226396248196,2.37772080311468,2.4007495760262,1420657.54548436,0.0,1.0
2013-07-03,4.14,4.17,4.11,4.11,1396800,2.38347799634256,2.4007495760262,2.36620641665892,2.36620641665892,2426182.24664697,0.0,1.0
2013-07-05,4.12,4.19,4.09,4.17,1979400,2.3719636098868,2.41226396248196,2.35469203020316,2.4007495760262,3438133.69058777,0.0,1.0
2013-07-08,4.0,4.12,4.0,4.1,730300,2.30287729115223,2.3719636098868,2.30287729115223,2.36044922343104,1268500.06781664,0.0,1.0
2013-07-09,4.22,4.22,4.13,4.13,1030700,2.42953554216561,2.42953554216561,2.37772080311468,2.37772080311468,1790282.1031064,0.0,1.0
2013-07-10,4.19,4.2,4.17,4.19,1483000,2.41226396248196,2.41802115570984,2.4007495760262,2.41226396248196,2575907.98380402,0.0,1.0
2013-07-11,4.3,4.3,4.24,4.25,512400,2.47559308798865,2.47559308798865,2.44104992862137,2.44680712184925,890017.026905716,0.0,1.0
2013-07-12,4.19,4.23,4.13,4.13,911700,2.41226396248196,2.43529273539349,2.37772080311468,2.37772080311468,1583584.15969934,0.0,1.0
2013-07-15,4.25,4.25,4.2,4.22,223500,2.44680712184925,2.44680712184925,2.41802115570984,2.42953554216561,388210.002953605,0.0,1.0
2013-07-16,4.19,4.21,4.16,4.2,118200,2.41226396248196,2.42377834893772,2.39499238279832,2.41802115570984,205308.377400968,0.0,1.0
2013-07-17,4.19,4.2,4.15,4.17,422400,2.41226396248196,2.41802115570984,2.38923518957044,2.4007495760262,733690.851219702,0.0,1.0
2013-07-18,4.08,4.13,4.07,4.13,315000,2.34893483697528,2.37772080311468,2.3431776437474,2.37772080311468,547141.614901055,0.0,1.0
2013-07-19,4.0,4.02,3.97,4.02,292000,2.30287729115223,2.31439167760799,2.28560571146859,2.31439167760799,507191.592225741,0.0,1.0
2013-07-22,4.05,4.11,3.99,4.11,1777100,2.33166325729164,2.36620641665892,2.29712009792435,2.36620641665892,3086747.18679576,0.0,1.0
2013-07-23,4.12,4.14,4.1,4.14,914300,2.3719636098868,2.38347799634256,2.36044922343104,2.38347799634256,1588100.24921916,0.0,1.0
2013-07-24,4.06,4.14,4.06,4.14,536500,2.33742045051952,2.38347799634256,2.33742045051952,2.38347799634256,931877.702839414,0.0,1.0
2013-07-25,4.08,4.08,4.01,4.04,1337100,2.34893483697528,2.34893483697528,2.30863448438011,2.32590606406375,2322485.8834419,0.0,1.0
2013-07-26,4.07,4.1,4.02,4.08,534200,2.41256909372304,2.43035215829594,2.38293065276821,2.41849678191401,901194.500773786,0.12053,1.0
2013-07-29,4.1,4.11,4.03,4.06,687400,2.43035215829594,2.4362798464869,2.38885834095918,2.40664140553208,1159642.64289012,0.0,1.0
2013-07-30,3.99,4.04,3.99,4.03,387300,2.36514758819532,2.39478602915014,2.36514758819532,2.38885834095918,653374.448052577,0.0,1.0
2013-07-31,4.01,4.04,4.01,4.02,364100,2.37700296457725,2.39478602915014,2.37700296457725,2.38293065276821,614236.087105456,0.0,1.0
2013-08-01,4.07,4.11,4.02,4.02,520900,2.41256909372304,2.4362798464869,2.38293065276821,2.38293065276821,878757.423161859,0.0,1.0
2013-08-02,4.13,4.14,4.06,4.07,563800,2.44813522286884,2.4540629110598,2.40664140553208,2.41256909372304,951129.650947696,0.0,1.0
2013-08-05,4.1,4.12,4.07,4.12,261000,2.43035215829594,2.44220753467787,2.41256909372304,2.44220753467787,440306.560655106,0.0,1.0
2013-08-06,4.02,4.07,4.01,4.07,280700,2.38293065276821,2.41256909372304,2.37700296457725,2.41256909372304,473540.427493826,0.0,1.0
2013-08-07,4.03,4.03,3.96,4.0,425100,2.38885834095918,2.38885834095918,2.34736452362242,2.37107527638628,717142.984423317,0.0,1.0
2013-08-08,4.1,4.1,4.01,4.04,674200,2.43035215829594,2.43035215829594,2.37700296457725,2.39478602915014,1137374.26510986,0.0,1.0
2013-08-09,4.06,4.08,4.04,4.04,445700,2.40664140553208,2.41849678191401,2.39478602915014,2.39478602915014,751895.149747052,0.0,1.0
2013-08-12,4.02,4.04,3.99,4.04,353800,2.38293065276821,2.39478602915014,2.36514758819532,2.39478602915014,596860.00444359,0.0,1.0
2013-08-13,4.08,4.12,4.07,4.09,110700,2.41849678191401,2.44220753467787,2.41256909372304,2.42442447010497,186750.713657166,0.0,1.0
2013-08-14,4.09,4.1,4.06,4.08,201000,2.42442447010497,2.43035215829594,2.40664140553208,2.41849678191401,339086.661653933,0.0,1.0
2013-08-15,4.06,4.06,4.01,4.06,470400,2.40664140553208,2.40664140553208,2.37700296457725,2.40664140553208,793564.008169202,0.0,1.0
2013-08-16,4.09,4.1,4.06,4.08,325500,2.42442447010497,2.43035215829594,2.40664140553208,2.41849678191401,549117.952081369,0.0,1.0
2013-08-19,4.07,4.07,4.04,4.07,690900,2.41256909372304,2.41256909372304,2.39478602915014,2.41256909372304,1165547.13699852,0.0,1.0
2013-08-20,4.03,4.06,4.03,4.05,731500,2.38885834095918,2.40664140553208,2.38885834095918,2.40071371734111,1234039.26865598,0.0,1.0
2013-08-21,4.01,4.04,4.0,4.03,278500,2.37700296457725,2.39478602915014,2.37107527638628,2.38885834095918,469829.031197115,0.0,1.0
2013-08-22,4.1,4.1,4.06,4.08,576500,2.43035215829594,2.43035215829594,2.40664140553208,2.41849678191401,972554.529569612,0.0,1.0
2013-08-23,4.07,4.1,4.05,4.09,398300,2.41256909372304,2.43035215829594,2.40071371734111,2.42442447010497,671931.429536127,0.0,1.0
2013-08-26,4.04,4.08,4.03,4.08,143400,2.39478602915014,2.41849678191401,2.38885834095918,2.41849678191401,241915.558612806,0.0,1.0
2013-08-27,4.02,4.07,4.01,4.06,609500,2.38293065276821,2.41256909372304,2.37700296457725,2.40664140553208,1028225.47402026,0.0,1.0
2013-08-28,4.12,4.14,4.07,4.09,495000,2.44220753467787,2.4540629110598,2.41256909372304,2.42442447010497,835064.166759685,0.0,1.0
2013-08-29,4.18,4.18,4.15,4.15,514400,2.47777366382366,2.47777366382366,2.45999059925077,2.45999059925077,867791.934103399,0.0,1.0
2013-08-30,4.27,4.32,4.26,4.3,641700,2.53112285754235,2.56076129849718,2.52519516935139,2.54890592211525,1082546.81981756,0.0,1.0
2013-09-03,4.4,4.44,4.36,4.36,517700,2.60818280402491,2.63189355678877,2.58447205126105,2.58447205126105,873359.028548462,0.0,1.0
2013-09-04,4.51,4.51,4.42,4.43,900500,2.67338737412553,2.67338737412553,2.62003818040684,2.62596586859781,1519141.98417595,0.0,1.0
2013-09-05,4.59,4.62,4.56,4.58,478200,2.72080887965326,2.73859194422616,2.70302581508036,2.71488119146229,806722.595039356,0.0,1.0
2013-09-06,4.59,4.62,4.58,4.61,406800,2.72080887965326,2.73859194422616,2.71488119146229,2.73266425603519,686270.915227959,0.0,1.0
2013-09-09,4.68,4.7,4.61,4.62,346800,2.77415807337195,2.78601344975388,2.73266425603519,2.73859194422616,585051.016226785,0.0,1.0
2013-09-10,4.67,4.74,4.64,4.73,592700,2.76823038518098,2.80972420251774,2.75044732060809,2.80379651432678,999883.902299931,0.0,1.0
2013-09-11,4.71,4.71,4.64,4.64,349300,2.79194113794485,2.79194113794485,2.75044732060809,2.75044732060809,589268.5120185,0.0,1.0
2013-09-12,4.6,4.67,4.59,4.62,402100,2.72673656784422,2.76823038518098,2.72080887965326,2.73859194422616,678342.023139535,0.0,1.0
2013-09-13,4.52,4.57,4.45,4.55,1726700,2.6793150623165,2.70895350327133,2.63782124497974,2.69709812688939,2912939.99342212,0.0,1.0
2013-09-16,4.57,4.59,4.54,4.56,829400,2.70895350327133,2.72080887965326,2.69117043869843,2.70302581508036,1399196.40385956,0.0,1.0
2013-09-17,4.59,4.6,4.57,4.59,208700,2.72080887965326,2.72673656784422,2.70895350327133,2.72080887965326,352076.548692416,0.0,1.0
2013-09-18,4.65,4.65,4.47,4.5,356400,2.75637500879905,2.75637500879905,2.64967662136167,2.66745968593457,601246.200066974,0.0,1.0
2013-09-19,4.69,4.7,4.62,4.64,815900,2.78008576156292,2.78601344975388,2.73859194422616,2.75044732060809,1376421.92658429,0.0,1.0
2013-09-20,4.6,4.67,4.6,4.64,1677900,2.72673656784422,2.76823038518098,2.72673656784422,2.75044732060809,2830614.47556783,0.0,1.0
2013-09-23,4.58,4.62,4.56,4.62,1007400,2.71488119146229,2.73859194422616,2.70302581508036,2.73859194422616,1699482.10422971,0.0,1.0
2013-09-24,4.68,4.71,4.63,4.67,412400,2.77415807337195,2.79194113794485,2.74451963241712,2.76823038518098,695718.105801402,0.0,1.0
2013-09-25,4.69,4.75,4.69,4.74,564600,2.78008576156292,2.81565189070871,2.78008576156292,2.80972420251774,952479.249601045,0.0,1.0
2013-09-26,4.67,4.7,4.66,4.69,150827,2.76823038518098,2.78601344975388,2.76230269699002,2.78008576156292,254444.895110835,0.0,1.0
2013-09-27,4.68,4.7,4.65,4.7,140176,2.77415807337195,2.78601344975388,2.75637500879905,2.78601344975388,236476.676039809,0.0,1.0
2013-09-30,4.78,4.79,4.7,4.72,1477600,2.83343495528161,2.83936264347257,2.78601344975388,2.79786882613581,2492708.71273557,0.0,1.0
2013-10-01,4.78,4.79,4.71,4.71,533600,2.83343495528161,2.83936264347257,2.79194113794485,2.79194113794485,900182.301783773,0.0,1.0
2013-10-02,4.78,4.8,4.76,4.78,483700,2.83343495528161,2.84529033166354,2.82157957889967,2.83343495528161,816001.08578113,0.0,1.0
2013-10-03,4.92,4.95,4.88,4.91,581400,2.91642258995513,2.93420565452802,2.89271183719126,2.91049490176416,980820.821321374,0.0,1.0
2013-10-04,4.91,4.93,4.9,4.92,678900,2.91049490176416,2.92235027814609,2.90456721357319,2.91642258995513,1145303.15719828,0.0,1.0
2013-10-07,4.78,4.81,4.77,4.8,378500,2.83343495528161,2.8512180198545,2.82750726709064,2.84529033166354,638528.862865738,0.0,1.0
2013-10-08,4.82,4.87,4.81,4.85,409900,2.85714570804547,2.8867841490003,2.8512180198545,2.87492877261837,691500.610009687,0.0,1.0
2013-10-09,4.88,4.9,4.84,4.9,807000,2.89271183719126,2.90456721357319,2.8690010844274,2.90456721357319,1361407.64156579,0.0,1.0
2013-10-10,4.98,4.98,4.88,4.9,726800,2.95198871910092,2.95198871910092,2.89271183719126,2.90456721357319,1226110.37656755,0.0,1.0
2013-10-11,5.02,5.03,4.98,4.99,251500,2.97569947186478,2.98162716005575,2.95198871910092,2.95791640729189,424280.076646588,0.0,1.0
2013-10-14,4.96,5.01,4.89,4.91,751800,2.94013334271899,2.96977178367382,2.89863952538223,2.91049490176416,1268285.33448471,0.0,1.0
2013-10-15,4.96,5.0,4.96,4.99,150700,2.94013334271899,2.96384409548285,2.94013334271899,2.95791640729189,254230.646324615,0.0,1.0
2013-10-16,5.02,5.02,4.93,4.95,366100,2.97569947186478,2.97569947186478,2.92235027814609,2.93420565452802,617610.08373883,0.0,1.0
2013-10-17,5.05,5.05,5.01,5.02,309400,2.99348253643768,2.99348253643768,2.96977178367382,2.97569947186478,521957.27918272,0.0,1.0
2013-10-18,5.0,5.04,4.98,5.04,368800,2.96384409548285,2.98755484824671,2.95198871910092,2.98755484824671,622164.979193883,0.0,1.0
2013-10-21,4.97,5.01,4.96,5.0,393000,2.94606103090995,2.96977178367382,2.94013334271899,2.96384409548285,662990.33845769,0.0,1.0
2013-10-22,4.95,5.0,4.93,4.98,893000,2.93420565452802,2.96384409548285,2.92235027814609,2.95198871910092,1506489.49680081,0.0,1.0
2013-10-23,4.83,4.89,4.82,4.88,577400,2.86307339623643,2.89863952538223,2.85714570804547,2.89271183719126,974072.828054632,0.0,1.0
2013-10-24,4.88,4.89,4.85,4.89,244900,2.89271183719126,2.89863952538223,2.87492877261837,2.89863952538223,413145.887756459,0.0,1.0
2013-10-25,4.95,4.99,4.95,4.99,267100,2.93420565452802,2.95791640729189,2.93420565452802,2.95791640729189,450597.250386893,0.0,1.0
2013-10-28,4.98,4.98,4.9,4.93,389000,2.95198871910092,2.95198871910092,2.90456721357319,2.92235027814609,656242.345190944,0.0,1.0
2013-10-29,4.99,4.99,4.95,4.96,252600,2.95791640729189,2.95791640729189,2.93420565452802,2.94013334271899,426135.774794942,0.0,1.0
2013-10-30,5.0,5.03,4.92,5.01,540600,2.96384409548285,2.98162716005575,2.91642258995513,2.96977178367382,911991.290000578,0.0,1.0
2013-10-31,4.93,4.95,4.88,4.9,395900,2.92235027814609,2.93420565452802,2.89271183719126,2.90456721357319,667882.63357608,0.0,1.0
2013-11-01,4.87,4.89,4.83,4.87,461100,2.8867841490003,2.89863952538223,2.86307339623643,2.8867841490003,777874.923824021,0.0,1.0
2013-11-04,4.86,4.86,4.82,4.84,455300,2.88085646080933,2.88085646080933,2.85714570804547,2.8690010844274,768090.333587242,0.0,1.0
2013-11-05,4.81,4.83,4.79,4.81,663000,2.8512180198545,2.86307339623643,2.83936264347257,2.8512180198545,1118479.88396297,0.0,1.0
2013-11-06,4.9,4.9,4.86,4.86,89297,2.90456721357319,2.90456721357319,2.88085646080933,2.88085646080933,150643.888685131,0.0,1.0
2013-11-07,4.87,4.9,4.84,4.9,179928,2.8867841490003,2.90456721357319,2.8690010844274,2.90456721357319,303538.23312472,0.0,1.0
2013-11-08,4.97,4.97,4.89,4.93,1027300,2.94606103090995,2.94606103090995,2.89863952538223,2.92235027814609,1733053.37073177,0.0,1.0
2013-11-11,4.94,4.97,4.94,4.96,220300,2.92827796633706,2.94606103090995,2.92827796633706,2.94013334271899,371645.729165977,0.0,1.0
2013-11-12,5.0,5.0,4.96,4.97,464900,2.96384409548285,2.96384409548285,2.94013334271899,2.94606103090995,784285.51742743,0.0,1.0
2013-11-13,5.01,5.03,4.98,4.99,572500,2.96977178367382,2.98162716005575,2.95198871910092,2.95791640729189,965806.536302867,0.0,1.0
2013-11-14,5.01,5.01,4.93,4.93,778300,2.96977178367382,2.96977178367382,2.92235027814609,2.92235027814609,1312990.78987689,0.0,1.0
2013-11-15,5.24,5.27,5.1,5.1,2152700,3.10610861206603,3.12389167663893,3.02312097739251,3.02312097739251,3631601.27633045,0.0,1.0
2013-11-18,5.35,5.38,5.28,5.28,4089200,3.17131318216665,3.18909624673955,3.12981936482989,3.12981936482989,6898473.51659334,0.0,1.0
2013-11-19,5.19,5.29,5.16,5.28,1472300,3.0764701711112,3.13574705302086,3.0586871065383,3.12981936482989,2483767.62165714,0.0,1.0
2013-11-20,5.08,5.11,5.05,5.1,508900,3.01126560101058,3.02904866558347,2.99348253643768,3.02312097739251,858513.443361623,0.0,1.0
2013-11-21,4.94,4.97,4.92,4.97,746200,2.92827796633706,2.94606103090995,2.91642258995513,2.94606103090995,1258838.14391127,0.0,1.0
2013-11-22,4.93,4.93,4.91,4.92,206600,2.92235027814609,2.92235027814609,2.91049490176416,2.91642258995513,348533.852227376,0.0,1.0
2013-11-25,4.93,4.95,4.92,4.95,667500,2.92235027814609,2.93420565452802,2.91642258995513,2.93420565452802,1126071.37638806,0.0,1.0
2013-11-26,4.94,4.95,4.9,4.92,324400,2.92827796633706,2.93420565452802,2.90456721357319,2.91642258995513,547262.253933013,0.0,1.0
2013-11-27,5.01,5.02,4.99,5.0,268200,2.96977178367382,2.97569947186478,2.95791640729189,2.96384409548285,452452.948535247,0.0,1.0
2013-11-29,5.04,5.07,5.03,5.03,154300,2.98755484824671,3.00533791281961,2.98162716005575,2.98162716005575,260303.840264686,0.0,1.0
2013-12-02,5.04,5.11,5.02,5.07,1000400,2.98755484824671,3.02904866558347,2.97569947186478,3.00533791281961,1687673.11601291,0.0,1.0
2013-12-03,5.01,5.07,4.99,5.03,577000,2.96977178367382,3.00533791281961,2.95791640729189,2.98162716005575,973398.028727955,0.0,1.0
2013-12-04,4.96,4.98,4.92,4.98,285800,2.94013334271899,2.95198871910092,2.91642258995513,2.95198871910092,482144.118908925,0.0,1.0
2013-12-05,4.94,4.97,4.92,4.97,317900,2.92827796633706,2.94606103090995,2.91642258995513,2.94606103090995,536296.764874553,0.0,1.0
2013-12-06,5.03,5.04,4.95,4.98,813200,2.98162716005575,2.98755484824671,2.93420565452802,2.95198871910092,1371867.03112924,0.0,1.0
2013-12-09,5.04,5.06,4.99,5.04,564300,2.98755484824671,2.99941022462865,2.95791640729189,2.98755484824671,951973.150106042,0.0,1.0
2013-12-10,5.07,5.08,4.96,5.04,2004400,3.00533791281961,3.01126560101058,2.94013334271899,2.98755484824671,3381419.42596589,0.0,1.0
2013-12-11,4.81,4.91,4.79,4.86,2479900,2.8512180198545,2.91049490176416,2.83936264347257,2.88085646080933,4183587.12555019,0.0,1.0
2013-12-12,4.68,4.73,4.61,4.72,1517400,2.77415807337195,2.80379651432678,2.73266425603519,2.79786882613581,2559851.24573969,0.0,1.0
2013-12-13,4.71,4.72,4.68,4.71,568300,2.79194113794485,2.79786882613581,2.77415807337195,2.79194113794485,958721.143372785,0.0,1.0
2013-12-16,4.58,4.58,4.48,4.58,3772600,2.71488119146229,2.71488119146229,2.65560430955264,2.71488119146229,6364369.84953049,0.0,1.0
2013-12-17,4.79,4.82,4.62,4.67,2179500,2.83936264347257,2.85714570804547,2.73859194422616,2.76823038518098,3676812.83121765,0.0,1.0
2013-12-18,4.72,4.75,4.67,4.68,2065400,2.79786882613581,2.81565189070871,2.76823038518098,2.77415807337195,3484326.32328375,0.0,1.0
2013-12-19,4.69,4.72,4.61,4.7,2026000,2.78008576156292,2.79786882613581,2.73266425603519,2.78601344975388,3417858.5896063,0.0,1.0
2013-12-20,4.58,4.68,4.54,4.59,2818300,2.71488119146229,2.77415807337195,2.69117043869843,2.72080887965326,4754467.35591681,0.0,1.0
2013-12-23,4.76,4.78,4.65,4.67,765600,2.82157957889967,2.83343495528161,2.75637500879905,2.76823038518098,1291565.91125498,0.0,1.0
2013-12-24,4.7,4.72,4.65,4.72,477100,2.78601344975388,2.79786882613581,2.75637500879905,2.79786882613581,804866.896891002,0.0,1.0
2013-12-26,4.69,4.75,4.68,4.75,1016500,2.78008576156292,2.81565189070871,2.77415807337195,2.81565189070871,1714833.78891155,0.0,1.0
2013-12-27,4.73,4.73,4.68,4.68,730200,2.80379651432678,2.80379651432678,2.77415807337195,2.77415807337195,1231846.17084429,0.0,1.0
2013-12-30,4.74,4.77,4.72,4.75,1229700,2.80972420251774,2.82750726709064,2.79786882613581,2.81565189070871,2074501.83002906,0.0,1.0
2013-12-31,4.8,4.81,4.73,4.78,1873400,2.84529033166354,2.8512180198545,2.80379651432678,2.83343495528161,3160422.64647999,0.0,1.0
2014-01-02,4.63,4.79,4.63,4.75,892200,2.74451963241712,2.83936264347257,2.74451963241712,2.81565189070871,1505139.89814746,0.0,1.0
2014-01-03,4.58,4.61,4.55,4.6,549400,2.71488119146229,2.73266425603519,2.69709812688939,2.72673656784422,926836.875187417,0.0,1.0
2014-01-06,4.5,4.55,4.48,4.54,688300,2.66745968593457,2.69709812688939,2.65560430955264,2.69117043869843,1161160.94137513,0.0,1.0
2014-01-07,4.56,4.6,4.5,4.52,1298600,2.70302581508036,2.72673656784422,2.66745968593457,2.6793150623165,2190736.01404874,0.0,1.0
2014-01-08,4.71,4.75,4.66,4.68,1268200,2.79194113794485,2.81565189070871,2.76230269699002,2.77415807337195,2139451.26522148,0.0,1.0
2014-01-09,4.65,4.69,4.6,4.69,1677100,2.75637500879905,2.78008576156292,2.72673656784422,2.78008576156292,2829264.87691448,0.0,1.0
2014-01-10,4.69,4.7,4.65,4.65,1010600,2.78008576156292,2.78601344975388,2.75637500879905,2.75637500879905,1704880.4988431,0.0,1.0
2014-01-13,4.62,4.7,4.61,4.69,1065500,2.73859194422616,2.78601344975388,2.73266425603519,2.78008576156292,1797496.70642918,0.0,1.0
2014-01-14,4.74,4.74,4.63,4.68,1181700,2.80972420251774,2.80972420251774,2.74451963241712,2.77415807337195,1993525.91082812,0.0,1.0
2014-01-15,4.91,4.93,4.83,4.83,857900,2.91049490176416,2.92235027814609,2.86307339623643,2.86307339623643,1447275.85588512,0.0,1.0
2014-01-16,4.8,4.87,4.8,4.85,595100,2.84529033166354,2.8867841490003,2.84529033166354,2.87492877261837,1003932.69825998,0.0,1.0
2014-01-17,4.78,4.8,4.75,4.78,359600,2.83343495528161,2.84529033166354,2.81565189070871,2.83343495528161,606644.594680368,0.0,1.0
2014-01-21,4.75,4.76,4.72,4.76,335500,2.81565189070871,2.82157957889967,2.79786882613581,2.82157957889967,565987.935248231,0.0,1.0
2014-01-22,4.77,4.81,4.76,4.78,665600,2.82750726709064,2.8512180198545,2.82157957889967,2.83343495528161,1122866.07958636,0.0,1.0
2014-01-23,4.66,4.75,4.65,4.75,553500,2.76230269699002,2.81565189070871,2.75637500879905,2.81565189070871,933753.568285829,0.0,1.0
2014-01-24,4.62,4.7,4.6,4.67,740800,2.73859194422616,2.78601344975388,2.72673656784422,2.76823038518098,1249728.35300116,0.0,1.0
2014-01-27,4.56,4.6,4.53,4.6,306400,2.70302581508036,2.72673656784422,2.68524275050746,2.72673656784422,516896.284232662,0.0,1.0
2014-01-28,4.54,4.6,4.54,4.56,336300,2.69117043869843,2.72673656784422,2.69117043869843,2.70302581508036,567337.53390158,0.0,1.0
2014-01-29,4.5,4.57,4.49,4.5,567400,2.66745968593457,2.70895350327133,2.6615319977436,2.66745968593457,957202.844887767,0.0,1.0
2014-01-30,4.51,4.57,4.5,4.54,395900,2.67338737412553,2.70895350327133,2.66745968593457,2.69117043869843,667882.63357608,0.0,1.0
2014-01-31,4.52,4.54,4.45,4.46,357700,2.6793150623165,2.69117043869843,2.63782124497974,2.6437489331707,603439.297878665,0.0,1.0
2014-02-03,4.45,4.52,4.45,4.47,654900,2.63782124497974,2.6793150623165,2.63782124497974,2.64967662136167,1104815.19759781,0.0,1.0
2014-02-04,4.51,4.53,4.47,4.47,409600,2.67338737412553,2.68524275050746,2.64967662136167,2.64967662136167,690994.510514681,0.0,1.0
2014-02-05,4.47,4.5,4.44,4.5,680800,2.64967662136167,2.66745968593457,2.63189355678877,2.66745968593457,1148508.45399999,0.0,1.0
2014-02-06,4.53,4.53,4.46,4.46,436000,2.68524275050746,2.68524275050746,2.6437489331707,2.6437489331707,735531.266075198,0.0,1.0
2014-02-07,4.69,4.72,4.64,4.72,905100,2.78008576156292,2.79786882613581,2.75044732060809,2.79786882613581,1526902.17643271,0.0,1.0
2014-02-10,4.79,4.82,4.74,4.74,655200,2.83936264347257,2.85714570804547,2.80972420251774,2.80972420251774,1105321.29709282,0.0,1.0
2014-02-11,4.91,4.92,4.83,4.85,540000,2.91049490176416,2.91642258995513,2.86307339623643,2.87492877261837,910979.091010566,0.0,1.0
2014-02-12,4.86,4.89,4.84,4.89,485300,2.88085646080933,2.89863952538223,2.8690010844274,2.89863952538223,818700.283087829,0.0,1.0
2014-02-13,4.87,4.89,4.85,4.88,175100,2.8867841490003,2.89863952538223,2.87492877261837,2.89271183719126,295393.405251759,0.0,1.0
2014-02-14,4.88,4.9,4.87,4.9,255200,2.89271183719126,2.90456721357319,2.8867841490003,2.90456721357319,430521.970418327,0.0,1.0
2014-02-18,4.95,4.97,4.92,4.96,468000,2.93420565452802,2.94606103090995,2.91642258995513,2.94013334271899,789515.212209158,0.0,1.0
2014-02-19,4.95,4.98,4.93,4.94,575900,2.93420565452802,2.95198871910092,2.92235027814609,2.92827796633706,971542.330579602,0.0,1.0
2014-02-20,4.91,4.91,4.85,4.87,277000,2.91049490176416,2.91049490176416,2.87492877261837,2.8867841490003,467298.533722086,0.0,1.0
2014-02-21,4.96,4.98,4.94,4.95,304800,2.94013334271899,2.95198871910092,2.92827796633706,2.93420565452802,514197.086925963,0.0,1.0
2014-02-24,4.97,5.0,4.96,4.98,274200,2.94606103090995,2.96384409548285,2.94013334271899,2.95198871910092,462574.938435366,0.0,1.0
2014-02-25,4.92,4.93,4.85,4.9,507700,2.91642258995513,2.92235027814609,2.87492877261837,2.90456721357319,856489.045381599,0.0,1.0
2014-02-26,5.03,5.03,4.95,4.97,523600,2.98162716005575,2.98162716005575,2.93420565452802,2.94606103090995,883312.318616911,0.0,1.0
2014-02-27,5.01,5.01,4.97,5.0,323900,2.96977178367382,2.96977178367382,2.94606103090995,2.96384409548285,546418.75477467,0.0,1.0
2014-02-28,4.97,5.02,4.95,5.02,577600,2.94606103090995,2.97569947186478,2.93420565452802,2.97569947186478,974410.227717969,0.0,1.0
2014-03-03,4.96,4.98,4.92,4.98,342300,2.94013334271899,2.95198871910092,2.91642258995513,2.95198871910092,577459.523801697,0.0,1.0
2014-03-04,5.01,5.01,4.93,4.95,749600,2.96977178367382,2.96977178367382,2.92235027814609,2.93420565452802,1264573.938188,0.0,1.0
2014-03-05,5.06,5.07,4.98,4.99,712500,2.99941022462865,3.00533791281961,2.95198871910092,2.95791640729189,1201986.30063894,0.0,1.0
2014-03-06,5.11,5.13,5.05,5.08,1051900,3.02904866558347,3.04090404196541,2.99348253643768,3.01126560101058,1774553.52932225,0.0,1.0
2014-03-07,5.28,5.38,5.23,5.38,940400,3.12981936482989,3.18909624673955,3.10018092387506,3.18909624673955,1586453.21701173,0.0,1.0
2014-03-10,5.25,5.27,5.21,5.25,293200,3.11203630025699,3.12389167663893,3.08832554749313,3.11203630025699,494627.906452404,0.0,1.0
2014-03-11,5.21,5.31,5.21,5.28,511700,3.08832554749313,3.14760242940279,3.08832554749313,3.12981936482989,863237.038648346,0.0,1.0
2014-03-12,5.29,5.3,5.22,5.26,629100,3.13574705302086,3.14167474121182,3.0942532356841,3.11796398844796,1061290.64102731,0.0,1.0
2014-03-13,5.27,5.37,5.27,5.36,968600,3.12389167663893,3.18316855854858,3.12389167663893,3.17724087035762,1634026.56954228,0.0,1.0
2014-03-14,5.3,5.36,5.3,5.35,551100,3.14167474121182,3.17724087035762,3.14167474121182,3.17131318216665,929704.772325784,0.0,1.0
2014-03-17,5.28,5.33,5.25,5.32,719200,3.12981936482989,3.15945780578472,3.11203630025699,3.15353011759375,1213289.18936074,0.0,1.0
2014-03-18,5.35,5.4,5.22,5.23,1162500,3.17131318216665,3.20095162312148,3.0942532356841,3.10018092387506,1961135.54314775,0.0,1.0
2014-03-19,5.21,5.32,5.18,5.32,970800,3.08832554749313,3.15353011759375,3.07054248292023,3.15353011759375,1637737.965839,0.0,1.0
2014-03-20,5.19,5.21,5.13,5.14,1094500,3.0764701711112,3.08832554749313,3.04090404196541,3.04683173015637,1846419.65761308,0.0,1.0
2014-03-21,5.12,5.15,5.0,5.13,2185400,3.03497635377444,3.05275941834734,2.96384409548285,3.04090404196541,3686766.12128609,0.0,1.0
2014-03-24,5.11,5.15,5.09,5.14,730000,3.02904866558347,3.05275941834734,3.01719328920154,3.04683173015637,1231508.77118095,0.0,1.0
2014-03-25,5.2,5.3,5.19,5.26,853500,3.08239785930217,3.14167474121182,3.0764701711112,3.11796398844796,1439853.0632917,0.0,1.0
2014-03-26,5.25,5.31,5.24,5.26,915600,3.11203630025699,3.14760242940279,3.10610861206603,3.11796398844796,1544615.65875792,0.0,1.0
2014-03-27,5.39,5.44,5.35,5.39,845900,3.19502393493051,3.22466237588534,3.17131318216665,3.19502393493051,1427031.87608489,0.0,1.0
2014-03-28,5.43,5.45,5.37,5.39,689700,3.21873468769438,3.23059006407631,3.18316855854858,3.19502393493051,1163522.73901849,0.0,1.0
2014-03-31,5.55,5.64,5.42,5.61,2912300,3.28986694598597,3.34321613970466,3.21280699950341,3.32543307513176,4913045.19768531,0.0,1.0
2014-04-01,5.64,5.7,5.56,5.58,968100,3.34321613970466,3.37878226885045,3.29579463417693,3.30765001055886,1633183.07038394,0.0,1.0
2014-04-02,5.55,5.55,5.5,5.52,888800,3.28986694598597,3.28986694598597,3.26022850503114,3.27208388141307,1499404.10387072,0.0,1.0
2014-04-03,5.55,5.66,5.47,5.49,777500,3.28986694598597,3.35507151608659,3.24244544045824,3.25430081684017,1311641.19122354,0.0,1.0
2014-04-04,5.43,5.62,5.43,5.59,749000,3.21873468769438,3.33136076332273,3.21873468769438,3.31357769874983,1263561.73919799,0.0,1.0
2014-04-07,5.47,5.52,5.45,5.47,662300,3.24244544045824,3.27208388141307,3.23059006407631,3.24244544045824,1117298.98514129,0.0,1.0
2014-04-08,5.62,5.66,5.45,5.48,1105700,3.33136076332273,3.35507151608659,3.23059006407631,3.24837312864921,1865314.03875996,0.0,1.0
2014-04-09,5.64,5.65,5.58,5.62,258700,3.34321613970466,3.34914382789562,3.30765001055886,3.33136076332273,436426.464526728,0.0,1.0
2014-04-10,5.58,5.68,5.56,5.68,376600,3.30765001055886,3.36692689246852,3.29579463417693,3.36692689246852,635323.566064036,0.0,1.0
2014-04-11,5.51,5.53,5.47,5.49,406300,3.2661561932221,3.27801156960403,3.24244544045824,3.25430081684017,685427.416069617,0.0,1.0
2014-04-14,5.56,5.61,5.55,5.57,313400,3.29579463417693,3.32543307513176,3.28986694598597,3.3017223223679,528705.272449465,0.0,1.0
2014-04-15,5.63,5.64,5.56,5.59,485000,3.33728845151369,3.34321613970466,3.29579463417693,3.31357769874983,818194.183592823,0.0,1.0
2014-04-16,5.66,5.66,5.6,5.64,376500,3.35507151608659,3.35507151608659,3.31950538694079,3.34321613970466,635154.866232366,0.0,1.0
2014-04-17,5.75,5.77,5.66,5.67,378400,3.40842070980528,3.42027608618721,3.35507151608659,3.36099920427755,638360.16303407,0.0,1.0
2014-04-21,5.7,5.76,5.68,5.75,342000,3.37878226885045,3.41434839799624,3.36692689246852,3.40842070980528,576953.424306692,0.0,1.0
2014-04-22,5.71,5.72,5.65,5.71,452100,3.38470995704142,3.39063764523238,3.34914382789562,3.38470995704142,762691.938973845,0.0,1.0
2014-04-23,5.78,5.78,5.7,5.75,492000,3.42620377437818,3.42620377437818,3.37878226885045,3.40842070980528,830003.171809626,0.0,1.0
2014-04-24,5.83,5.84,5.75,5.82,359100,3.455842215333,3.46176990352397,3.40842070980528,3.44991452714204,605801.095522027,0.0,1.0
2014-04-25,5.83,5.87,5.81,5.83,637100,3.455842215333,3.47955296809687,3.44398683895107,3.455842215333,1074786.6275608,0.0,1.0
2014-04-28,5.82,5.89,5.77,5.89,381000,3.44991452714204,3.4914083444788,3.42027608618721,3.4914083444788,642746.358657454,0.0,1.0
2014-04-29,5.8,5.85,5.78,5.8,590000,3.43805915076011,3.46769759171494,3.42620377437818,3.43805915076011,995329.006844876,0.0,1.0
2014-04-30,5.91,5.92,5.86,5.86,337000,3.50326372086073,3.5091914090517,3.4736252799059,3.4736252799059,568518.43272326,0.0,1.0
2014-05-01,5.88,5.93,5.87,5.92,247200,3.48548065628783,3.51511909724266,3.47955296809687,3.5091914090517,417025.983884837,0.0,1.0
2014-05-02,5.92,5.93,5.88,5.89,911600,3.5091914090517,3.51511909724266,3.48548065628783,3.4914083444788,1537867.66549117,0.0,1.0
2014-05-05,5.81,5.9,5.78,5.89,470700,3.44398683895107,3.49733603266976,3.42620377437818,3.4914083444788,794070.10766421,0.0,1.0
2014-05-06,5.87,5.9,5.86,5.89,234400,3.47955296809687,3.49733603266976,3.4736252799059,3.4914083444788,395432.405431253,0.0,1.0
2014-05-07,5.83,5.84,5.79,5.81,218700,3.455842215333,3.46176990352397,3.43213146256914,3.44398683895107,368946.53185928,0.0,1.0
2014-05-08,5.86,5.87,5.81,5.81,259500,3.4736252799059,3.47955296809687,3.44398683895107,3.44398683895107,437776.063180078,0.0,1.0
2014-05-09,5.81,5.85,5.78,5.85,521500,3.44398683895107,3.46769759171494,3.42620377437818,3.46769759171494,879769.622151871,0.0,1.0
2014-05-12,5.85,5.87,5.8,5.8,310300,3.46769759171494,3.47955296809687,3.43805915076011,3.43805915076011,523475.577667737,0.0,1.0
2014-05-13,5.87,5.92,5.86,5.92,744200,3.47955296809687,3.5091914090517,3.4736252799059,3.5091914090517,1255464.14727789,0.0,1.0
2014-05-14,5.81,5.91,5.81,5.9,532900,3.44398683895107,3.50326372086073,3.44398683895107,3.49733603266976,899001.402962094,0.0,1.0
2014-05-15,5.88,5.88,5.79,5.82,935100,3.48548065628783,3.48548065628783,3.43213146256914,3.44991452714204,1577512.1259333,0.0,1.0
2014-05-16,6.0,6.02,5.92,5.93,473500,3.55661291457942,3.56846829096135,3.5091914090517,3.51511909724266,798793.702950932,0.0,1.0
2014-05-19,5.95,6.01,5.92,6.01,302400,3.52697447362459,3.56254060277039,3.5091914090517,3.56254060277039,510148.290965917,0.0,1.0
2014-05-20,6.1,6.16,6.04,6.04,548900,3.61588979648908,3.65145592563487,3.58032366734328,3.58032366734328,925993.376029073,0.0,1.0
2014-05-21,6.14,6.16,6.09,6.12,568800,3.63960054925294,3.65145592563487,3.60996210829811,3.62774517287101,959564.642531129,0.0,1.0
2014-05-22,6.29,6.33,6.22,6.3,731600,3.72851587211743,3.75222662488129,3.68702205478067,3.73444356030839,1234207.96848765,0.0,1.0
2014-05-23,6.28,6.29,6.23,6.29,770600,3.72258818392646,3.72851587211743,3.69294974297163,3.72851587211743,1300000.90283841,0.0,1.0
2014-05-27,6.47,6.5,6.42,6.45,1336300,3.83521425955481,3.85299732412771,3.80557581859998,3.82335888317288,2254335.85058781,0.0,1.0
2014-05-28,6.47,6.6,6.46,6.55,1611700,3.83521425955481,3.91227420603736,3.82928657136384,3.88263576508254,2718935.1870032,0.0,1.0
2014-05-29,6.52,6.52,6.42,6.5,1218100,3.86485270050964,3.86485270050964,3.80557581859998,3.85299732412771,2054932.6495555,0.0,1.0
2014-05-30,6.44,6.52,6.43,6.5,678900,3.81743119498191,3.86485270050964,3.81150350679095,3.85299732412771,1145303.15719828,0.0,1.0
2014-06-02,6.5,6.51,6.46,6.47,817200,3.85299732412771,3.85892501231867,3.82928657136384,3.83521425955481,1378615.02439599,0.0,1.0
2014-06-03,6.32,6.35,6.29,6.35,942100,3.74629893669032,3.76408200126322,3.72851587211743,3.76408200126322,1589321.1141501,0.0,1.0
2014-06-04,6.28,6.37,6.28,6.35,1364200,3.72258818392646,3.77593737764515,3.72258818392646,3.76408200126322,2301403.10362336,0.0,1.0
2014-06-05,6.42,6.43,6.37,6.39,1076900,3.80557581859998,3.81150350679095,3.77593737764515,3.78779275402708,1816728.4872394,0.0,1.0
2014-06-06,6.35,6.44,6.34,6.44,1876000,3.76408200126322,3.81743119498191,3.75815431307226,3.81743119498191,3164808.84210337,0.0,1.0
2014-06-09,6.44,6.48,6.41,6.41,650600,3.81743119498191,3.84114194774578,3.79964813040902,3.79964813040902,1097561.10483606,0.0,1.0
2014-06-10,6.56,6.56,6.5,6.53,898900,3.8885634532735,3.8885634532735,3.85299732412771,3.8707803887006,1516442.78686925,0.0,1.0
2014-06-11,6.51,6.53,6.47,6.52,735200,3.85892501231867,3.8707803887006,3.83521425955481,3.86485270050964,1240281.16242772,0.0,1.0
2014-06-12,6.46,6.52,6.44,6.51,415600,3.82928657136384,3.86485270050964,3.81743119498191,3.85892501231867,701116.500414799,0.0,1.0
2014-06-13,6.36,6.41,6.33,6.41,1144600,3.77000968945419,3.79964813040902,3.75222662488129,3.79964813040902,1930938.27327906,0.0,1.0
2014-06-16,6.36,6.4,6.3,6.32,723800,3.77000968945419,3.79372044221805,3.73444356030839,3.74629893669032,1221049.38161749,0.0,1.0
2014-06-17,6.41,6.42,6.36,6.37,1321800,3.79964813040902,3.80557581859998,3.77000968945419,3.77593737764515,2229874.37499586,0.0,1.0
2014-06-18,6.65,6.65,6.49,6.56,1575000,3.94191264699219,3.94191264699219,3.84706963593674,3.8885634532735,2657022.34878082,0.0,1.0
2014-06-19,6.6,6.66,6.56,6.66,938100,3.91227420603736,3.94784033518316,3.8885634532735,3.94784033518316,1582573.12088336,0.0,1.0
2014-06-20,6.41,6.51,6.4,6.51,630900,3.79964813040902,3.85892501231867,3.79372044221805,3.85892501231867,1064327.23799734,0.0,1.0
2014-06-23,6.42,6.42,6.35,6.41,1022700,3.80557581859998,3.80557581859998,3.76408200126322,3.79964813040902,1725293.17847501,0.0,1.0
2014-06-24,6.35,6.4,6.35,6.4,956400,3.76408200126322,3.79372044221805,3.76408200126322,3.79372044221805,1613445.19007871,0.0,1.0
2014-06-25,6.35,6.35,6.3,6.32,581100,3.76408200126322,3.76408200126322,3.73444356030839,3.74629893669032,980314.72182637,0.0,1.0
2014-06-26,6.44,6.48,6.42,6.43,590800,3.81743119498191,3.84114194774578,3.80557581859998,3.81150350679095,996678.605498227,0.0,1.0
2014-06-27,6.51,6.51,6.4,6.44,725100,3.85892501231867,3.85892501231867,3.79372044221805,3.81743119498191,1223242.47942919,0.0,1.0
2014-06-30,6.5,6.57,6.49,6.54,713100,3.85299732412771,3.89449114146447,3.84706963593674,3.87670807689157,1202998.49962895,0.0,1.0
2014-07-01,6.72,6.75,6.67,6.67,880800,3.98340646432895,4.00118952890185,3.95376802337412,3.95376802337412,1485908.11733723,0.0,1.0
2014-07-02,6.8,6.84,6.78,6.8,1060400,4.03082796985668,4.05453872262054,4.01897259347475,4.03082796985668,1788893.01501408,0.0,1.0
2014-07-03,6.87,6.89,6.82,6.83,674300,4.07232178719344,4.08417716357537,4.04268334623861,4.04861103442957,1137542.96494153,0.0,1.0
2014-07-07,6.77,6.84,6.77,6.84,569600,4.01304490528378,4.05453872262054,4.01304490528378,4.05453872262054,960914.241184478,0.0,1.0
2014-07-08,6.76,6.79,6.71,6.75,1112000,4.00711721709281,4.02490028166571,3.97747877613799,4.00118952890185,1875942.12815509,0.0,1.0
2014-07-09,6.6,6.61,6.52,6.59,1187500,3.91227420603736,3.91820189422833,3.86485270050964,3.9063465178464,2003310.5010649,0.0,1.0
2014-07-10,6.65,6.68,6.59,6.62,478500,3.94191264699219,3.95969571156509,3.9063465178464,3.9241295824193,807228.694534363,0.0,1.0
2014-07-11,6.62,6.69,6.59,6.61,758500,3.9241295824193,3.96562339975606,3.9063465178464,3.91820189422833,1279588.22320651,0.0,1.0
2014-07-14,6.74,6.74,6.66,6.67,686500,3.99526184071088,3.99526184071088,3.94784033518316,3.95376802337412,1158124.3444051,0.0,1.0
2014-07-15,6.64,6.68,6.61,6.67,574400,3.93598495880123,3.95969571156509,3.91820189422833,3.95376802337412,969011.833104571,0.0,1.0
2014-07-16,6.56,6.63,6.55,6.63,401300,3.8885634532735,3.93005727061026,3.88263576508254,3.93005727061026,676992.424486185,0.0,1.0
2014-07-17,6.45,6.56,6.44,6.55,589800,3.82335888317288,3.8885634532735,3.81743119498191,3.88263576508254,994991.60718154,0.0,1.0
2014-07-18,6.44,6.49,6.41,6.42,998600,3.81743119498191,3.84706963593674,3.79964813040902,3.80557581859998,1684636.51904287,0.0,1.0
2014-07-21,6.55,6.56,6.47,6.48,551500,3.88263576508254,3.8885634532735,3.83521425955481,3.84114194774578,930379.571652456,0.0,1.0
2014-07-22,6.64,6.69,6.59,6.59,1001200,3.93598495880123,3.96562339975606,3.9063465178464,3.9063465178464,1689022.71466625,0.0,1.0
2014-07-23,6.58,6.72,6.56,6.7,876200,3.90041882965543,3.98340646432895,3.8885634532735,3.97155108794702,1478147.92508048,0.0,1.0
2014-07-24,6.11,6.41,6.1,6.41,3098000,3.62181748468004,3.79964813040902,3.61588979648908,3.79964813040902,5226320.78509396,0.0,1.0
2014-07-25,6.01,6.05,5.92,6.05,1640300,3.56254060277039,3.58625135553425,3.5091914090517,3.58625135553425,2767183.33886043,0.0,1.0
2014-07-28,6.19,6.2,6.03,6.03,1130900,3.66923899020777,3.67516667839874,3.57439597915232,3.57439597915232,1907826.39634046,0.0,1.0
2014-07-29,6.03,6.11,6.02,6.09,797000,3.57439597915232,3.62181748468004,3.56846829096135,3.60996210829811,1344537.65839893,0.0,1.0
2014-07-30,6.14,6.17,6.08,6.1,653300,3.63960054925294,3.65738361382584,3.60403442010715,3.61588979648908,1102116.00029112,0.0,1.0
2014-07-31,5.99,6.07,5.98,6.07,1210700,3.55068522638846,3.59810673191618,3.54475753819749,3.59810673191618,2042448.86201202,0.0,1.0
2014-08-01,6.05,6.08,5.98,6.03,1259700,3.58625135553425,3.60403442010715,3.54475753819749,3.57439597915232,2125111.77952965,0.0,1.0
2014-08-04,6.23,6.23,6.11,6.11,902900,3.69294974297163,3.69294974297163,3.62181748468004,3.62181748468004,1523190.780136,0.0,1.0
2014-08-05,6.03,6.14,6.02,6.13,776200,3.57439597915232,3.63960054925294,3.56846829096135,3.63367286106198,1309448.09341185,0.0,1.0
2014-08-06,6.08,6.12,6.07,6.08,662800,3.60403442010715,3.62774517287101,3.59810673191618,3.60403442010715,1118142.48429963,0.0,1.0
2014-08-07,6.03,6.13,6.0,6.13,565800,3.57439597915232,3.63367286106198,3.55661291457942,3.63367286106198,954503.64758107,0.0,1.0
2014-08-08,6.09,6.1,6.04,6.06,296300,3.60996210829811,3.61588979648908,3.58032366734328,3.59217904372522,499857.601234131,0.0,1.0
2014-08-11,6.19,6.23,6.12,6.14,333200,3.66923899020777,3.69294974297163,3.62774517287101,3.63960054925294,562107.839119853,0.0,1.0
2014-08-12,6.1,6.15,6.09,6.12,249500,3.61588979648908,3.64552823744391,3.60996210829811,3.62774517287101,420906.080013215,0.0,1.0
2014-08-13,5.99,6.0,5.95,5.98,304800,3.64013878334068,3.64621580969016,3.61583067794275,3.6340617569912,501561.096614136,0.150908,1.0
2014-08-14,6.27,6.29,6.24,6.25,638100,3.81029552112622,3.82244957382519,3.79206444207777,3.79814146842726,1050020.13041168,0.0,1.0
2014-08-15,6.28,6.31,6.26,6.29,567200,3.81637254747571,3.83460362652416,3.80421849477674,3.82244957382519,933351.227032604,0.0,1.0
2014-08-18,6.4,6.4,6.29,6.29,681500,3.88929686366951,3.88929686366951,3.82244957382519,3.82244957382519,1121436.63826291,0.0,1.0
2014-08-19,6.32,6.37,6.28,6.33,499300,3.84068065287364,3.87106578462106,3.81637254747571,3.84675767922312,821618.948620204,0.0,1.0
2014-08-20,6.39,6.42,6.35,6.41,342400,3.88321983732003,3.90145091636848,3.85891173192209,3.89537389001899,563433.462863124,0.0,1.0
2014-08-21,6.38,6.38,6.34,6.34,318600,3.87714281097054,3.87714281097054,3.85283470557261,3.85283470557261,524269.57146084,0.0,1.0
2014-08-22,6.36,6.41,6.33,6.41,716600,3.86498875827158,3.89537389001899,3.84675767922312,3.89537389001899,1179195.150373,0.0,1.0
2014-08-25,6.46,6.49,6.41,6.43,1033000,3.92575902176641,3.94399010081486,3.89537389001899,3.90752794271796,1699844.53019161,0.0,1.0
2014-08-26,6.51,6.55,6.47,6.49,460200,3.95614415351383,3.98045225891176,3.93183604811589,3.94399010081486,757278.269887879,0.0,1.0
2014-08-27,6.45,6.52,6.4,6.52,1325200,3.91968199541693,3.96222117986331,3.88929686366951,3.96222117986331,2180671.80194571,0.0,1.0
2014-08-28,6.33,6.37,6.3,6.35,560200,3.84675767922312,3.87106578462106,3.82852660017467,3.85891173192209,921832.435443699,0.0,1.0
2014-08-29,6.38,6.39,6.3,6.3,349300,3.87714281097054,3.88321983732003,3.82852660017467,3.82852660017467,574787.700286476,0.0,1.0
2014-09-02,6.41,6.43,6.29,6.34,1091300,3.89537389001899,3.90752794271796,3.82244957382519,3.85283470557261,1795779.60871065,0.0,1.0
2014-09-03,6.46,6.48,6.4,6.4,1250300,3.92575902176641,3.93791307446538,3.88929686366951,3.88929686366951,2057420.73194441,0.0,1.0
2014-09-04,6.22,6.3,6.18,6.29,966500,3.7799103893788,3.82852660017467,3.75560228398087,3.82244957382519,1590416.01009699,0.0,1.0
2014-09-05,6.11,6.13,6.07,6.1,625100,3.71306309953449,3.72521715223345,3.68875499413655,3.706986073185,1028628.08888942,0.0,1.0
2014-09-08,6.13,6.14,6.09,6.11,393800,3.72521715223345,3.73129417858294,3.70090904683552,3.71306309953449,648014.303958816,0.0,1.0
2014-09-09,6.16,6.26,6.14,6.14,506500,3.7434482312819,3.80421849477674,3.73129417858294,3.73129417858294,833466.848540224,0.0,1.0
2014-09-10,6.24,6.25,6.15,6.19,525000,3.79206444207777,3.79814146842726,3.73737120493242,3.76167931033035,863909.36916805,0.0,1.0
2014-09-11,6.23,6.29,6.2,6.25,535300,3.78598741572829,3.82244957382519,3.76775633667984,3.79814146842726,880858.448220299,0.0,1.0
2014-09-12,6.1,6.17,6.08,6.17,515400,3.706986073185,3.74952525763139,3.69483202048603,3.74952525763139,848112.169274691,0.0,1.0
2014-09-15,6.04,6.11,6.04,6.11,368100,3.6705239150881,3.71306309953449,3.6705239150881,3.71306309953449,605723.88341097,0.0,1.0
2014-09-16,6.13,6.16,6.05,6.08,449300,3.72521715223345,3.7434482312819,3.67660094143758,3.69483202048603,739341.865842295,0.0,1.0
2014-09-17,6.24,6.28,6.17,6.18,529400,3.79206444207777,3.81637254747571,3.74952525763139,3.75560228398087,871149.752452506,0.0,1.0
2014-09-18,6.27,6.27,6.21,6.24,384100,3.81029552112622,3.81029552112622,3.77383336302932,3.79206444207777,632052.549899901,0.0,1.0
2014-09-19,6.13,6.26,6.1,6.25,688600,3.72521715223345,3.80421849477674,3.706986073185,3.79814146842726,1133119.98401737,0.0,1.0
2014-09-22,6.09,6.13,6.07,6.12,232842,3.70090904683552,3.72521715223345,3.68875499413655,3.71914012588397,383151.21016348,0.0,1.0
2014-09-23,6.02,6.1,5.995,6.05,535907,3.65836986238913,3.706986073185,3.64317729651542,3.67660094143758,881857.292005223,0.0,1.0
2014-09-24,6.02,6.07,5.95,5.97,961693,3.65836986238913,3.68875499413655,3.61583067794275,3.62798473064171,1582505.89135872,0.0,1.0
2014-09-25,5.87,5.97,5.85,5.97,651666,3.56721446714688,3.62798473064171,3.55506041444791,3.62798473064171,1072343.54851098,0.0,1.0
2014-09-26,6.04,6.08,6.01,6.05,499870,3.6705239150881,3.69483202048603,3.65229283603965,3.67660094143758,822556.907363872,0.0,1.0
2014-09-29,5.97,6.02,5.93,5.93,434728,3.62798473064171,3.65836986238913,3.60367662524378,3.60367662524378,715363.032837502,0.0,1.0
2014-09-30,5.91,5.95,5.88,5.9,678839,3.59152257254481,3.61583067794275,3.57329149349636,3.58544554619533,1117057.85191747,0.0,1.0
2014-10-01,5.95,6.01,5.9,5.97,1003837,3.61583067794275,3.65229283603965,3.58544554619533,3.62798473064171,1651855.59889057,0.0,1.0
2014-10-02,6.11,6.12,5.95,6.03,1211027,3.71306309953449,3.71914012588397,3.61583067794275,3.66444688873862,1992795.37450567,0.0,1.0
2014-10-03,6.33,6.38,6.3001,6.33,1083601,3.84675767922312,3.87714281097054,3.82858737043817,3.84675767922312,1783110.58350451,0.0,1.0
2014-10-06,6.27,6.33,6.265,6.33,954459,3.81029552112622,3.84675767922312,3.80725700795148,3.84675767922312,1570602.04302242,0.0,1.0
2014-10-07,6.29,6.33,6.26,6.32,528217,3.82244957382519,3.84675767922312,3.80421849477674,3.84068065287364,869203.07667398,0.0,1.0
2014-10-08,6.26,6.26,6.04,6.05,936598,3.80421849477674,3.80421849477674,3.6705239150881,3.67660094143758,1541211.02351249,0.0,1.0
2014-10-09,6.2,6.2101,6.14,6.19,753141,3.76775633667984,3.77389413329282,3.73129417858294,3.76167931033035,1239324.88800875,0.0,1.0
2014-10-10,5.95,6.16,5.9,6.16,1765849,3.61583067794275,3.7434482312819,3.58544554619533,3.7434482312819,2905778.08692577,0.0,1.0
2014-10-13,5.8,5.93,5.8,5.93,680059,3.52467528270049,3.60367662524378,3.52467528270049,3.60367662524378,1119065.41273725,0.0,1.0
2014-10-14,5.93,5.98,5.79,5.79,699888,3.60367662524378,3.6340617569912,3.51859825635101,3.51859825635101,1151694.85822531,0.0,1.0
2014-10-15,5.8,5.87,5.7,5.86,754020,3.52467528270049,3.56721446714688,3.46390501920566,3.56113744079739,1240771.31912399,0.0,1.0
2014-10-16,5.82,5.86,5.685,5.7,1079513,3.53682933539946,3.56113744079739,3.45478947968143,3.46390501920566,1776383.60921659,0.0,1.0
2014-10-17,5.8,5.8801,5.78,5.79,490333,3.52467528270049,3.57335226375986,3.51252123000153,3.51859825635101,806863.376594815,0.0,1.0
2014-10-20,5.93,5.93,5.8,5.8,831998,3.60367662524378,3.60367662524378,3.52467528270049,3.52467528270049,1369087.3663411,0.0,1.0
2014-10-21,5.89,5.9,5.8,5.82,781061,3.57936851984585,3.58544554619533,3.52467528270049,3.53682933539946,1285268.41103193,0.0,1.0
2014-10-22,5.87,5.95,5.82,5.9,596883,3.56721446714688,3.61583067794275,3.53682933539946,3.58544554619533,982195.839994538,0.0,1.0
2014-10-23,5.92,5.93,5.85,5.88,183042,3.5975995988943,3.60367662524378,3.55506041444791,3.57329149349636,301203.235716682,0.0,1.0
2014-10-24,5.9,5.92,5.79,5.84,457768,3.58544554619533,3.5975995988943,3.51859825635101,3.54898338809843,753276.312581561,0.0,1.0
2014-10-27,5.9,5.93,5.85,5.91,333294,3.58544554619533,3.60367662524378,3.55506041444791,3.59152257254481,548449.160547611,0.0,1.0
2014-10-28,5.95,5.96,5.89,5.92,458675,3.61583067794275,3.62190770429223,3.57936851984585,3.5975995988943,754768.818863152,0.0,1.0
2014-10-29,6.01,6.02,5.95,5.96,569198,3.65229283603965,3.65836986238913,3.61583067794275,3.62190770429223,936639.01926041,0.0,1.0
2014-10-30,5.97,6.02,5.92,5.96,279798,3.62798473064171,3.65836986238913,3.5975995988943,3.62190770429223,460419.264141871,0.0,1.0
2014-10-31,6.17,6.2,6.02,6.02,711429,3.74952525763139,3.76775633667984,3.65836986238913,3.65836986238913,1170686.05447211,0.0,1.0
2014-11-03,6.05,6.1,6.03,6.08,937704,3.67660094143758,3.706986073185,3.66444688873862,3.69483202048603,1543030.99258354,0.0,1.0
2014-11-04,6.08,6.11,6.02,6.08,874668,3.69483202048603,3.71306309953449,3.65836986238913,3.69483202048603,1439302.62878377,0.0,1.0
2014-11-05,6.05,6.07,6.02,6.05,919841,3.67660094143758,3.68875499413655,3.65836986238913,3.67660094143758,1513636.6819903,0.0,1.0
2014-11-06,6.0,6.02,5.94,5.98,881864,3.64621580969016,3.65836986238913,3.60975365159326,3.6340617569912,1451143.94653717,0.0,1.0
2014-11-07,5.97,5.98,5.93,5.98,977887,3.62798473064171,3.6340617569912,3.60367662524378,3.6340617569912,1609153.79292883,0.0,1.0
2014-11-10,5.87,5.92,5.83,5.88,696911,3.56721446714688,3.5975995988943,3.54290636174894,3.57329149349636,1146796.08071671,0.0,1.0
2014-11-11,6.09,6.11,6.01,6.06,676729,3.70090904683552,3.71306309953449,3.65229283603965,3.68267796778707,1113585.75902424,0.0,1.0
2014-11-12,6.02,6.03,5.9,5.93,1013986,3.65836986238913,3.66444688873862,3.58544554619533,3.60367662524378,1668556.20115283,0.0,1.0
2014-11-13,6.02,6.1,6.02,6.08,905581,3.65836986238913,3.706986073185,3.65836986238913,3.69483202048603,1490171.25798204,0.0,1.0
2014-11-14,6.19,6.22,6.05,6.05,2471157,3.76167931033035,3.7799103893788,3.67660094143758,3.67660094143758,4066391.78092421,0.0,1.0
2014-11-17,6.11,6.14,6.06,6.11,945070,3.71306309953449,3.73129417858294,3.68267796778707,3.71306309953449,1555152.05241838,0.0,1.0
2014-11-18,6.13,6.15,6.09,6.12,1144884,3.72521715223345,3.73737120493242,3.70090904683552,3.71914012588397,1883954.31278208,0.0,1.0
2014-11-19,6.17,6.19,6.12,6.17,573637,3.74952525763139,3.76167931033035,3.71914012588397,3.74952525763139,943943.578669432,0.0,1.0
2014-11-20,6.24,6.27,6.14,6.17,1308591,3.79206444207777,3.81029552112622,3.73129417858294,3.74952525763139,2153341.00058855,0.0,1.0
2014-11-21,6.34,6.35,6.25,6.27,1302005,3.85283470557261,3.85891173192209,3.79814146842726,3.81029552112622,2142503.46324504,0.0,1.0
2014-11-24,6.14,6.28,6.14,6.25,1118627,3.73129417858294,3.81637254747571,3.73129417858294,3.79814146842726,1840747.32553209,0.0,1.0
2014-11-25,6.14,6.2,6.13,6.16,1244918,3.73129417858294,3.76775633667984,3.72521715223345,3.7434482312819,2048564.42675419,0.0,1.0
2014-11-26,6.26,6.27,6.12,6.12,1183630,3.80421849477674,3.81029552112622,3.71914012588397,3.71914012588397,1947712.46976834,0.0,1.0
2014-11-28,6.18,6.2,6.1,6.18,502071,3.75560228398087,3.76775633667984,3.706986073185,3.75560228398087,826178.744547756,0.0,1.0
2014-12-01,6.13,6.23,6.1,6.2,800452,3.72521715223345,3.78598741572829,3.706986073185,3.76775633667984,1317177.10927486,0.0,1.0
2014-12-02,5.99,6.05,5.98,6.03,511312,3.64013878334068,3.67660094143758,3.6340617569912,3.66444688873862,841385.194986769,0.0,1.0
2014-12-03,6.14,6.17,6.05,6.06,779810,3.73129417858294,3.74952525763139,3.67660094143758,3.68267796778707,1283209.83842083,0.0,1.0
2014-12-04,6.21,6.24,6.17,6.18,674237,3.77383336302932,3.79206444207777,3.74952525763139,3.75560228398087,1109485.06921859,0.0,1.0
2014-12-05,6.27,6.29,6.18,6.18,565261,3.81029552112622,3.82244957382519,3.75560228398087,3.75560228398087,930160.521762479,0.0,1.0
2014-12-08,6.39,6.45,6.29,6.29,1265145,3.88321983732003,3.91968199541693,3.82244957382519,3.82244957382519,2081848.79782116,0.0,1.0
2014-12-09,6.38,6.38,6.24,6.32,812190,3.87714281097054,3.87714281097054,3.79206444207777,3.84068065287364,1336492.47722781,0.0,1.0
2014-12-10,6.05,6.18,6.03,6.12,853724,3.67660094143758,3.75560228398087,3.66444688873862,3.71914012588397,1404838.40434976,0.0,1.0
2014-12-11,6.06,6.099,6.04,6.05,746729,3.68267796778707,3.70637837055005,3.6705239150881,3.67660094143758,1228773.67491331,0.0,1.0
2014-12-12,6.19,6.25,6.14,6.2,974691,3.76167931033035,3.79814146842726,3.73129417858294,3.76775633667984,1603894.64179767,0.0,1.0
2014-12-15,6.17,6.28,6.125,6.25,817136,3.74952525763139,3.81637254747571,3.72217863905871,3.79814146842726,1344631.3262562,0.0,1.0
2014-12-16,6.08,6.19,6.08,6.14,777357,3.69483202048603,3.76167931033035,3.69483202048603,3.73129417858294,1279173.32473975,0.0,1.0
2014-12-17,6.23,6.24,6.01,6.07,1492070,3.78598741572829,3.79206444207777,3.65229283603965,3.68875499413655,2455263.33800871,0.0,1.0
2014-12-18,6.32,6.32,6.235,6.26,1269135,3.84068065287364,3.84068065287364,3.78902592890303,3.80421849477674,2088414.50902684,0.0,1.0
2014-12-19,6.23,6.28,6.19,6.27,784525,3.78598741572829,3.81637254747571,3.76167931033035,3.81029552112622,1290968.56732679,0.0,1.0
2014-12-22,6.32,6.32,6.26,6.26,493503,3.84068065287364,3.84068065287364,3.80421849477674,3.80421849477674,812079.743642934,0.0,1.0
2014-12-23,6.25,6.28,6.18,6.21,909725,3.79814146842726,3.81637254747571,3.75560228398087,3.77383336302932,1496990.38260267,0.0,1.0
2014-12-24,6.27,6.28,6.18,6.24,329622,3.81029552112622,3.81637254747571,3.75560228398087,3.79206444207777,542406.731588402,0.0,1.0
2014-12-26,6.21,6.3,6.21,6.27,298841,3.77383336302932,3.82852660017467,3.77383336302932,3.81029552112622,491755.313888665,0.0,1.0
2014-12-29,6.22,6.3,6.22,6.28,643759,3.7799103893788,3.82852660017467,3.7799103893788,3.81637254747571,1059332.25064049,0.0,1.0
2014-12-30,6.23,6.3,6.1701,6.22,722998,3.78598741572829,3.82852660017467,3.74958602789488,3.7799103893788,1189723.32588526,0.0,1.0
2014-12-31,6.13,6.24,6.12,6.23,345952,3.72521715223345,3.79206444207777,3.71914012588397,3.78598741572829,569278.426823667,0.0,1.0
2015-01-02,6.02,6.15,6.01,6.12,611781,3.65836986238913,3.73737120493242,3.65229283603965,3.71914012588397,1006711.11957905,0.0,1.0
2015-01-05,6.08,6.13,6.01,6.01,1404898,3.69483202048603,3.72521715223345,3.65229283603965,3.65229283603965,2311818.18081039,0.0,1.0
2015-01-06,5.96,6.06,5.92,6.02,1134612,3.62190770429223,3.68267796778707,3.5975995988943,3.65836986238913,1867051.30889619,0.0,1.0
2015-01-07,6.07,6.09,5.91,6.0,899542,3.68875499413655,3.70090904683552,3.59152257254481,3.64621580969016,1480233.83192413,0.0,1.0
2015-01-08,6.27,6.28,6.03,6.08,1830174,3.81029552112622,3.81637254747571,3.66444688873862,3.69483202048603,3011627.55391956,0.0,1.0
2015-01-09,6.26,6.31,6.13,6.24,2701384,3.80421849477674,3.83460362652416,3.72521715223345,3.79206444207777,4445239.8996584,0.0,1.0
2015-01-12,6.15,6.32,6.1001,6.3,1137446,3.73737120493242,3.84068065287364,3.7070468434485,3.82852660017467,1871714.77394804,0.0,1.0
2015-01-13,6.23,6.29,6.11,6.23,1161766,3.78598741572829,3.82244957382519,3.71306309953449,3.78598741572829,1911734.34701122,0.0,1.0
2015-01-14,6.18,6.22,6.1,6.16,968513,3.75560228398087,3.7799103893788,3.706986073185,3.7434482312819,1593728.48544963,0.0,1.0
2015-01-15,6.44,6.44,6.17,6.19,1064787,3.91360496906744,3.91360496906744,3.74952525763139,3.76167931033035,1752151.36279684,0.0,1.0
2015-01-16,6.48,6.49,6.27,6.39,1788241,3.93791307446538,3.94399010081486,3.81029552112622,3.88321983732003,2942625.05567703,0.0,1.0
2015-01-20,6.41,6.49,6.31,6.49,1527523,3.89537389001899,3.94399010081486,3.83460362652416,3.94399010081486,2513602.72632321,0.0,1.0
2015-01-21,6.52,6.53,6.4,6.42,1554957,3.96222117986331,3.9682982062128,3.88929686366951,3.90145091636848,2558746.5161018,0.0,1.0
2015-01-22,6.57,6.59,6.51,6.57,1430495,3.99260631161073,4.0047603643097,3.95614415351383,3.99260631161073,2353939.11056771,0.0,1.0
2015-01-23,6.68,6.72,6.57,6.57,1008973,4.05945360145505,4.08376170685299,3.99260631161073,3.99260631161073,1660307.10083351,0.0,1.0
2015-01-26,6.72,6.72,6.62,6.67,1051243,4.08376170685299,4.08376170685299,4.02299144335815,4.05337657510557,1729864.14661396,0.0,1.0
2015-01-27,6.69,6.71,6.57,6.71,1053010,4.06553062780453,4.0776846805035,3.99260631161073,4.0776846805035,1732771.81871933,0.0,1.0
2015-01-28,6.84,6.97,6.69,6.7,1554465,4.15668602304679,4.23568736559008,4.06553062780453,4.07160765415402,2557936.90960726,0.0,1.0
2015-01-29,6.7,6.78,6.61,6.77,1520644,4.07160765415402,4.12022386494989,4.01691441700867,4.1141468386004,2502283.04527463,0.0,1.0
2015-01-30,6.61,6.85,6.61,6.71,2211772,4.01691441700867,4.16276304939627,4.01691441700867,4.0776846805035,3639562.95859724,0.0,1.0
2015-02-02,6.7,6.78,6.64,6.68,1939525,4.07160765415402,4.12022386494989,4.03514549605712,4.05945360145505,3191569.1794965,0.0,1.0
2015-02-03,6.64,6.8,6.62,6.73,2248294,4.03514549605712,4.13237791764885,4.02299144335815,4.08983873320247,3699661.43094154,0.0,1.0
2015-02-04,6.75,6.79,6.63,6.7,3058972,4.10199278590144,4.12630089129937,4.02906846970763,4.07160765415402,5033665.84918614,0.0,1.0
2015-02-05,6.81,6.85,6.74,6.8,1140871,4.13845494399834,4.16276304939627,4.09591575955195,4.13237791764885,1877350.75411833,0.0,1.0
2015-02-06,6.77,6.99,6.77,6.84,3786752,4.1141468386004,4.24784141828904,4.1141468386004,4.15668602304679,6231258.15526829,0.0,1.0
2015-02-09,6.58,6.7,6.555,6.7,1280821,3.99868333796021,4.07160765415402,3.98349077208651,4.07160765415402,2107644.3088137,0.0,1.0
2015-02-10,6.86,6.88,6.66,6.66,951881,4.16884007574576,4.18099412844472,4.04729954875608,4.04729954875608,1566359.83663438,0.0,1.0
2015-02-11,7.02,7.05,6.82,6.82,1144076,4.26607249733749,4.28430357638594,4.14453197034782,4.14453197034782,1882624.71512439,0.0,1.0
2015-02-12,7.21,7.255,7.0428,7.07,1521044,4.38153599797768,4.40888261655036,4.27992811741432,4.29645762908491,2502941.26193685,0.0,1.0
2015-02-13,7.36,7.39,7.25,7.29,1936306,4.47269139321994,4.49092247226839,4.40584410337562,4.43015220877355,3186272.18090725,0.0,1.0
2015-02-17,7.33,7.42,7.27,7.37,1079676,4.45446031417149,4.50915355131684,4.41799815607458,4.47876841956942,1776651.83250644,0.0,1.0
2015-02-18,7.29,7.4,7.22,7.31,548921,4.43015220877355,4.49699949861787,4.38761302432717,4.44230626147252,903272.371110657,0.0,1.0
2015-02-19,7.16,7.18,6.87,7.01,907811,4.35115086623026,4.36330491892923,4.17491710209524,4.25999547098801,1493840.81587394,0.0,1.0
2015-02-20,7.28,7.31,7.17,7.17,479137,4.42407518242407,4.44230626147252,4.35722789257975,4.35722789257975,788439.892219184,0.0,1.0
2015-02-23,7.24,7.3075,7.22,7.28,572963,4.39976707702613,4.44078700488515,4.38761302432717,4.42407518242407,942834.483593588,0.0,1.0
2015-02-24,7.28,7.285,7.19,7.22,956555,4.42407518242407,4.42711369559881,4.36938194527871,4.38761302432717,1574051.09833246,0.0,1.0
2015-02-25,7.42,7.455,7.27,7.27,1115442,4.50915355131684,4.53042314354003,4.41799815607458,4.41799815607458,1835506.27535914,0.0,1.0
2015-02-26,7.17,7.29,7.13,7.27,2017711,4.35722789257975,4.43015220877355,4.33291978718181,4.41799815607458,3320227.49937797,0.0,1.0
2015-02-27,7.1,7.25,7.08,7.2,1514760,4.31468870813336,4.40584410337562,4.30253465543439,4.3754589716282,2492600.67817332,0.0,1.0
2015-03-02,7.29,7.38,7.22,7.27,2557293,4.43015220877355,4.4848454459189,4.38761302432717,4.41799815607458,4208132.15696737,0.0,1.0
2015-03-03,7.34,7.37,7.29,7.29,890473,4.46053734052097,4.47876841956942,4.43015220877355,4.43015220877355,1465310.41464987,0.0,1.0
2015-03-04,7.39,7.43,7.23,7.33,756601,4.49092247226839,4.51523057766632,4.39369005067665,4.45446031417149,1245018.46213698,0.0,1.0
2015-03-05,7.36,7.42,7.33,7.39,330245,4.47269139321994,4.50915355131684,4.45446031417149,4.49092247226839,543431.904039814,0.0,1.0
2015-03-06,7.39,7.41,7.35,7.41,786897,4.49092247226839,4.50307652496735,4.46661436687045,4.50307652496735,1294871.79213377,0.0,1.0
2015-03-09,7.78,7.8,7.43,7.46,3239416,4.72792649989825,4.74008055259721,4.51523057766632,4.53346165671477,5330593.96768169,0.0,1.0
2015-03-10,7.89,8.12,7.85,7.95,2639059,4.79477378974257,4.93454539578069,4.77046568434463,4.83123594783947,4342681.51597574,0.0,1.0
2015-03-11,7.58,7.7,7.53,7.66,1611094,4.60638597290858,4.67931028910238,4.57600084116116,4.65500218370444,2651122.28801986,0.0,1.0
2015-03-12,7.5,7.64,7.47,7.58,2303831,4.55776976211271,4.64284813100548,4.53953868306426,4.60638597290858,3791049.87786628,0.0,1.0
2015-03-13,7.36,7.46,7.32,7.42,2345919,4.47269139321994,4.53346165671477,4.448383287822,4.50915355131684,3860307.43506541,0.0,1.0
2015-03-16,7.37,7.44,7.28,7.36,1460991,4.47876841956942,4.5213076040158,4.42407518242407,4.47269139321994,2404121.54889562,0.0,1.0
2015-03-17,7.37,7.44,7.3,7.37,1133970,4.47876841956942,4.5213076040158,4.43622923512303,4.47876841956942,1865994.87115332,0.0,1.0
2015-03-18,7.59,7.61,7.37,7.48,2490940,4.61246299925806,4.62461705195703,4.47876841956942,4.54561570941374,4098945.53149612,0.0,1.0
2015-03-19,7.66,7.77,7.61,7.65,1817069,4.65500218370444,4.72184947354876,4.62461705195703,4.64892515735496,2990062.73052347,0.0,1.0
2015-03-20,7.62,7.76,7.61,7.74,1622179,4.63069407830651,4.71577244719928,4.62461705195703,4.70361839450031,2669363.11727173,0.0,1.0
2015-03-23,7.63,7.76,7.6,7.63,1056408,4.63677110465599,4.71577244719928,4.61854002560754,4.63677110465599,1738363.36926492,0.0,1.0
2015-03-24,7.51,7.64,7.47,7.63,790669,4.56384678846219,4.64284813100548,4.53953868306426,4.63677110465599,1301078.77525854,0.0,1.0
2015-03-25,7.24,7.51,7.14,7.51,2359730,4.39976707702613,4.56384678846219,4.3389968135313,4.56384678846219,3883034.01087033,0.0,1.0
2015-03-26,7.21,7.27,7.05,7.16,1937812,4.38153599797768,4.41799815607458,4.28430357638594,4.35115086623026,3188750.36664053,0.0,1.0
2015-03-27,7.21,7.25,7.0,7.01,1102078,4.38153599797768,4.40584410337562,4.25391844463853,4.25999547098801,1813515.25667426,0.0,1.0
2015-03-30,7.12,7.26,7.0,7.26,2368976,4.32684276083233,4.4119211297251,4.25391844463853,4.4119211297251,3898248.68901762,0.0,1.0
2015-03-31,7.2,7.27,7.15,7.25,1869515,4.3754589716282,4.41799815607458,4.34507383988078,4.40584410337562,3076364.80819087,0.0,1.0
2015-04-01,7.13,7.3,7.06,7.21,918474,4.33291978718181,4.43622923512303,4.29038060273543,4.38153599797768,1511387.22654715,0.0,1.0
2015-04-02,7.17,7.24,7.12,7.13,610491,4.35722789257975,4.39976707702613,4.32684276083233,4.33291978718181,1004588.37084337,0.0,1.0
2015-04-06,7.16,7.17,7.08,7.17,837882,4.35115086623026,4.35722789257975,4.30253465543439,4.35722789257975,1378769.73344241,0.0,1.0
2015-04-07,7.13,7.19,7.11,7.17,469363,4.33291978718181,4.36938194527871,4.32076573448285,4.35722789257975,772356.368077759,0.0,1.0
2015-04-08,7.07,7.12,7.04,7.08,795447,4.29645762908491,4.32684276083233,4.27822655003646,4.30253465543439,1308941.1732888,0.0,1.0
2015-04-09,7.19,7.2,7.07,7.11,843712,4.36938194527871,4.3754589716282,4.29645762908491,4.32076573448285,1388363.24129431,0.0,1.0
2015-04-10,7.22,7.25,7.08,7.18,714255,4.38761302432717,4.40584410337562,4.30253465543439,4.36330491892923,1175336.35519071,0.0,1.0
2015-04-13,7.14,7.29,7.12,7.24,394866,4.3389968135313,4.43015220877355,4.32684276083233,4.39976707702613,649768.45136364,0.0,1.0
2015-04-14,7.07,7.27,7.05,7.24,771830,4.29645762908491,4.41799815607458,4.28430357638594,4.39976707702613,1270078.41600948,0.0,1.0
2015-04-15,6.94,7.17,6.87,7.1,2863261,4.21745628654162,4.35722789257975,4.17491710209524,4.31468870813336,4711615.2462352,0.0,1.0
2015-04-16,7.01,7.01,6.73,6.98,3806509,4.25999547098801,4.25999547098801,4.08983873320247,4.24176439193956,6263769.12175715,0.0,1.0
2015-04-17,6.99,7.06,6.92,7.02,1423447,4.24784141828904,4.29038060273543,4.20530223384266,4.26607249733749,2342341.33297934,0.0,1.0
2015-04-20,6.89,7.01,6.88,6.98,1339356,4.18707115479421,4.25999547098801,4.18099412844472,4.24176439193956,2203966.08962179,0.0,1.0
2015-04-21,7.15,7.16,6.95,7.03,1291904,4.34507383988078,4.35115086623026,4.22353331289111,4.27214952368698,2125881.84698225,0.0,1.0
2015-04-22,7.21,7.24,7.145,7.21,1123714,4.38153599797768,4.39976707702613,4.34203532670604,4.38153599797768,1849118.19593392,0.0,1.0
2015-04-23,7.3,7.34,7.22,7.23,1518057,4.43622923512303,4.46053734052097,4.38761302432717,4.39369005067665,2498026.0290117,0.0,1.0
2015-04-24,7.33,7.48,7.275,7.44,3048843,4.45446031417149,4.54561570941374,4.42103666924933,4.5213076040158,5016998.15775699,0.0,1.0
2015-04-27,7.51,7.65,7.48,7.54,3585514,4.56384678846219,4.64892515735496,4.54561570941374,4.58207786751064,5900112.64358707,0.0,1.0
2015-04-28,7.33,7.49,7.275,7.49,1591642,4.45446031417149,4.55169273576322,4.42103666924933,4.55169273576322,2619113.21173595,0.0,1.0
2015-04-29,7.24,7.35,7.16,7.3,1562346,4.39976707702613,4.46661436687045,4.35115086623026,4.43622923512303,2570905.42339472,0.0,1.0
2015-04-30,7.13,7.24,7.01,7.17,1752711,4.33291978718181,4.39976707702613,4.25999547098801,4.35722789257975,2884158.96065505,0.0,1.0
2015-05-01,7.24,7.28,7.07,7.08,902284,4.39976707702613,4.42407518242407,4.29645762908491,4.30253465543439,1484745.90714367,0.0,1.0
2015-05-04,7.17,7.2,7.1,7.14,1168210,4.35722789257975,4.3754589716282,4.31468870813336,4.3389968135313,1922338.21743963,0.0,1.0
2015-05-05,7.07,7.16,7.05,7.16,969706,4.29645762908491,4.35115086623026,4.28430357638594,4.35115086623026,1595691.61664471,0.0,1.0
2015-05-06,7.02,7.11,7.01,7.07,1111249,4.26607249733749,4.32076573448285,4.25999547098801,4.29645762908491,1828606.51919738,0.0,1.0
2015-05-07,7.16,7.2,7.11,7.12,989389,4.35115086623026,4.3754589716282,4.32076573448285,4.32684276083233,1628080.81305106,0.0,1.0
2015-05-08,7.05,7.09,7.02,7.03,737462,4.28430357638594,4.30861168178388,4.26607249733749,4.27214952368698,1213524.44039125,0.0,1.0
2015-05-11,7.13,7.26,7.12,7.15,925441,4.33291978718181,4.4119211297251,4.32684276083233,4.34507383988078,1522851.71526143,0.0,1.0
2015-05-12,7.12,7.13,7.06,7.11,1148730,4.32684276083233,4.33291978718181,4.29038060273543,4.32076573448285,1890283.06598936,0.0,1.0
2015-05-13,7.06,7.11,7.02,7.1,702606,4.29038060273543,4.32076573448285,4.26607249733749,4.31468870813336,1156167.44044512,0.0,1.0
2015-05-14,7.08,7.11,7.04,7.07,759182,4.30253465543439,4.32076573448285,4.27822655003646,4.29645762908491,1249265.60514998,0.0,1.0
2015-05-15,7.08,7.1,7.05,7.05,646330,4.30253465543439,4.31468870813336,4.28430357638594,4.28430357638594,1063562.93823693,0.0,1.0
2015-05-18,7.16,7.23,7.12,7.15,989382,4.35115086623026,4.39369005067665,4.32684276083233,4.34507383988078,1628069.29425947,0.0,1.0
2015-05-19,7.11,7.2,7.07,7.17,960532,4.32076573448285,4.3754589716282,4.29645762908491,4.35722789257975,1580595.41749662,0.0,1.0
2015-05-20,7.04,7.1,7.03,7.05,597103,4.27822655003646,4.31468870813336,4.27214952368698,4.28430357638594,982557.859158762,0.0,1.0
2015-05-21,6.99,7.02,6.945,6.99,1016895,4.24784141828904,4.26607249733749,4.22049479971637,4.24784141828904,1673343.08182885,0.0,1.0
2015-05-22,6.95,7.1,6.94,7.04,1929165,4.22353331289111,4.31468870813336,4.21745628654162,4.27822655003646,3174521.36794491,0.0,1.0
2015-05-26,7.0,7.05,6.98,7.04,1353583,4.25391844463853,4.28430357638594,4.24176439193956,4.27822655003646,2227377.21075542,0.0,1.0
2015-05-27,7.08,7.12,6.975,7.07,1909952,4.30253465543439,4.32684276083233,4.23872587876482,4.29645762908491,3142905.57611668,0.0,1.0
2015-05-28,7.14,7.19,7.05,7.18,2934020,4.3389968135313,4.36938194527871,4.28430357638594,4.36330491892923,4828052.12824084,0.0,1.0
2015-05-29,7.06,7.13,7.04,7.09,1349143,4.29038060273543,4.33291978718181,4.27822655003646,4.30861168178388,2220071.00580474,0.0,1.0
2015-06-01,7.02,7.055,7.01,7.03,1006568,4.26607249733749,4.28734208956069,4.25999547098801,4.27214952368698,1656349.5731519,0.0,1.0
2015-06-02,6.96,7.06,6.96,7.0,1023335,4.22961033924059,4.29038060273543,4.22961033924059,4.25391844463853,1683940.37009064,0.0,1.0
2015-06-03,6.86,6.95,6.85,6.94,939625,4.16884007574576,4.22353331289111,4.16276304939627,4.21745628654162,1546192.07810386,0.0,1.0
2015-06-04,6.68,6.76,6.67,6.75,1370490,4.05945360145505,4.10806981225092,4.05337657510557,4.10199278590144,2255198.38352594,0.0,1.0
2015-06-05,6.77,6.82,6.735,6.77,841732,4.1141468386004,4.14453197034782,4.09287724637721,4.1141468386004,1385105.06881631,0.0,1.0
2015-06-08,6.75,6.85,6.74,6.81,1228192,4.10199278590144,4.16276304939627,4.09591575955195,4.13845494399834,2021041.09702332,0.0,1.0
2015-06-09,6.61,6.71,6.58,6.69,1362445,4.01691441700867,4.0776846805035,3.99868333796021,4.06553062780453,2241960.00090698,0.0,1.0
2015-06-10,6.54,6.56,6.5025,6.53,1795752,3.97437523256228,3.98652928526125,3.95158638375172,3.9682982062128,2954984.71905193,0.0,1.0
2015-06-11,6.41,6.45,6.36,6.43,1356360,3.89537389001899,3.91968199541693,3.86498875827158,3.90752794271796,2231946.87993291,0.0,1.0
2015-06-12,6.46,6.525,6.44,6.47,1112001,3.92575902176641,3.96525969303805,3.91360496906744,3.93183604811589,1829843.96652236,0.0,1.0
2015-06-15,6.52,6.58,6.5,6.52,1815784,3.96222117986331,3.99868333796021,3.95006712716435,3.96222117986331,2987948.20949607,0.0,1.0
2015-06-16,6.39,6.43,6.35,6.43,1195413,3.88321983732003,3.90752794271796,3.85891173192209,3.90752794271796,1967101.88709578,0.0,1.0
2015-06-17,6.67,6.7,6.48,6.48,2700515,4.05337657510557,4.07160765415402,3.93791307446538,3.93791307446538,4443809.92395972,0.0,1.0
2015-06-18,6.72,6.74,6.67,6.7,1157504,4.08376170685299,4.09591575955195,4.05337657510557,4.07160765415402,1904721.04847522,0.0,1.0
2015-06-19,6.52,6.75,6.52,6.7,2507516,3.96222117986331,4.10199278590144,3.96222117986331,4.07160765415402,4126222.02997865,0.0,1.0
2015-06-22,6.89,6.99,6.83,6.97,2516341,4.18707115479421,4.24784141828904,4.1506089966973,4.23568736559008,4140743.93508895,0.0,1.0
2015-06-23,6.81,6.88,6.76,6.83,1273392,4.13845494399834,4.18099412844472,4.10806981225092,4.1506089966973,2095419.57985455,0.0,1.0
2015-06-24,6.72,6.81,6.69,6.79,994093,4.08376170685299,4.13845494399834,4.06553062780453,4.12630089129937,1635821.44099881,0.0,1.0
2015-06-25,6.81,6.88,6.81,6.81,2514770,4.13845494399834,4.18099412844472,4.13845494399834,4.13845494399834,4138158.78914807,0.0,1.0
2015-06-26,6.73,6.93,6.72,6.89,1864927,4.08983873320247,4.21137926019214,4.08376170685299,4.18707115479421,3068815.06307517,0.0,1.0
2015-06-29,6.49,6.64,6.46,6.52,2151585,3.94399010081486,4.03514549605712,3.92575902176641,3.96222117986331,3540522.74297417,0.0,1.0
2015-06-30,6.6,6.68,6.59,6.66,1854177,4.01083739065918,4.05945360145505,4.0047603643097,4.04729954875608,3051125.49027792,0.0,1.0
2015-07-01,6.67,6.79,6.67,6.75,1934365,4.05337657510557,4.12630089129937,4.05337657510557,4.10199278590144,3183078.18455382,0.0,1.0
2015-07-02,6.62,6.675,6.58,6.64,1546089,4.02299144335815,4.05641508828031,3.99868333796021,4.03514549605712,2544153.85270031,0.0,1.0
2015-07-06,6.54,6.62,6.515,6.56,1021184,3.97437523256228,4.02299144335815,3.95918266668857,3.98652928526125,1680400.80998953,0.0,1.0
2015-07-07,6.56,6.59,6.42,6.55,1432020,3.98652928526125,4.0047603643097,3.90145091636848,3.98045225891176,2356448.56159244,0.0,1.0
2015-07-08,6.31,6.4,6.27,6.29,1653063,3.83460362652416,3.88929686366951,3.81029552112622,3.82244957382519,2720184.02576199,0.0,1.0
2015-07-09,6.34,6.46,6.32,6.37,1324970,3.85283470557261,3.92575902176641,3.84068065287364,3.87106578462106,2180293.32736493,0.0,1.0
2015-07-10,6.49,6.52,6.385,6.4,1421519,3.94399010081486,3.96222117986331,3.88018132414528,3.88929686366951,2339168.72866742,0.0,1.0
2015-07-13,6.54,6.54,6.48,6.52,941345,3.97437523256228,3.97437523256228,3.93791307446538,3.96222117986331,1549022.40975142,0.0,1.0
2015-07-14,6.58,6.59,6.51,6.51,703791,3.99868333796021,4.0047603643097,3.95614415351383,3.95614415351383,1158117.40730696,0.0,1.0
2015-07-15,6.55,6.66,6.521,6.55,1383969,3.98045225891176,4.04729954875608,3.96282888249826,3.98045225891176,2277378.63950121,0.0,1.0
2015-07-16,6.45,6.54,6.42,6.54,1277465,3.91968199541693,3.97437523256228,3.90145091636848,3.97437523256228,2102121.87101764,0.0,1.0
2015-07-17,6.35,6.42,6.31,6.41,782130,3.85891173192209,3.90145091636848,3.83460362652416,3.89537389001899,1287027.49506173,0.0,1.0
2015-07-20,6.42,6.48,6.4,6.47,482335,3.90145091636848,3.93791307446538,3.88929686366951,3.93183604811589,793702.334433659,0.0,1.0
2015-07-21,6.47,6.52,6.44,6.52,923795,3.93183604811589,3.96222117986331,3.91360496906744,3.96222117986331,1520143.15369638,0.0,1.0
2015-07-22,6.13,6.32,6.07,6.31,2243439,3.72521715223345,3.84068065287364,3.68875499413655,3.83460362652416,3691672.32620381,0.0,1.0
2015-07-23,6.14,6.18,5.96,6.01,1757437,3.73129417858294,3.75560228398087,3.62190770429223,3.65229283603965,2891935.79051922,0.0,1.0
2015-07-24,5.56,5.82,5.55,5.79,2719990,3.37882665031289,3.53682933539946,3.3727496239634,3.51859825635101,4475856.84770172,0.0,1.0
2015-07-27,5.55,5.59,5.53,5.54,1493084,3.3727496239634,3.39705772936134,3.36059557126444,3.36667259761392,2456931.91724745,0.0,1.0
2015-07-28,5.75,5.82,5.68,5.8,1598184,3.49429015095307,3.53682933539946,3.45175096650669,3.52467528270049,2629878.34524661,0.0,1.0
2015-07-29,5.28,5.63,5.24,5.63,3923064,3.20866991252735,3.42136583475927,3.18436180712941,3.42136583475927,6455565.22942073,0.0,1.0
2015-07-30,5.48,5.61,5.41,5.41,2390366,3.33021043951702,3.4092117820603,3.28767125507063,3.28767125507063,3933446.82503001,0.0,1.0
2015-07-31,5.6,5.68,5.54,5.64,2758771,3.40313475571082,3.45175096650669,3.36667259761392,3.42744286110876,4539672.59864592,0.0,1.0
2015-08-03,5.56,5.56,5.49,5.52,1945964,3.37882665031289,3.37882665031289,3.3362874658665,3.35451854491495,3202164.82221663,0.0,1.0
2015-08-04,5.31,5.3599,5.23,5.34,2623622,3.2269009915758,3.25722535305972,3.17828478077993,3.24513207062425,4317279.28943888,0.0,1.0
2015-08-05,5.35,5.4,5.2379,5.25,2508661,3.25120909697373,3.28159422872115,3.18308563159602,3.19043883347889,4128106.17517426,0.0,1.0
2015-08-06,5.24,5.375,5.21,5.33,2085195,3.18436180712941,3.26640166284744,3.16613072808096,3.23905504427476,3431275.23246166,0.0,1.0
2015-08-07,5.33,5.43,5.31,5.39,1469974,3.23905504427476,3.2998253077696,3.2269009915758,3.27551720237166,2418903.4495875,0.0,1.0
2015-08-10,5.18,5.18,5.05,5.08,1125070,3.28571019866765,3.28571019866765,3.20325029020688,3.22227949985168,1773699.5193195,0.226773,1.0
2015-08-11,5.0,5.1,4.96,5.09,1332381,3.17153494079889,3.23496563961487,3.1461626612725,3.22862256973327,2100530.22411978,0.0,1.0
2015-08-12,5.02,5.04,4.96,5.04,1198106,3.18422108056209,3.19690722032529,3.1461626612725,3.19690722032529,1888842.50428312,0.0,1.0
2015-08-13,5.06,5.13,5.04,5.1,1565786,3.20959336008848,3.25399484925966,3.19690722032529,3.23496563961487,2468498.73835157,0.0,1.0
2015-08-14,5.14,5.16,5.08,5.08,1508383,3.26033791914126,3.27302405890446,3.22227949985168,3.22227949985168,2378001.54839229,0.0,1.0
2015-08-17,4.94,4.94,4.865,4.92,1172751,3.13347652150931,3.13347652150931,3.08590349739732,3.12079038174611,1848869.745866,0.0,1.0
2015-08-18,4.99,5.02,4.91,4.92,2602247,3.1651918709173,3.18422108056209,3.11444731186451,3.12079038174611,4102504.06912513,0.0,1.0
2015-08-19,4.74,4.76,4.62,4.75,2200644,3.00661512387735,3.01930126364055,2.93049828529818,3.01295819375895,3469367.42157674,0.0,1.0
2015-08-20,4.69,4.79,4.69,4.77,1734224,2.97489977446936,3.03833047328534,2.97489977446936,3.02564433352214,2734045.2373562,0.0,1.0
2015-08-21,4.94,4.98,4.67,4.67,3479360,3.13347652150931,3.1588488010357,2.96221363470617,2.96221363470617,5485293.50132836,0.0,1.0
2015-08-24,4.84,5.08,4.54,4.62,2907050,3.07004582269333,3.22227949985168,2.8797537262454,2.93049828529818,4583033.22249972,0.0,1.0
2015-08-25,4.77,5.045,4.7,4.96,4014282,3.02564433352214,3.20007875526608,2.98124284435096,3.1461626612725,6328610.71205608,0.0,1.0
2015-08-26,4.78,4.78,4.65,4.67,2269340,3.03198740340374,3.03198740340374,2.94952749494297,2.96221363470617,3577668.29368174,0.0,1.0
2015-08-27,5.01,5.02,4.89,4.98,1369489,3.17787801068049,3.18422108056209,3.10176117210132,3.1588488010357,2159031.86558467,0.0,1.0
2015-08-28,4.91,5.13,4.88,5.0,1422418,3.11444731186451,3.25399484925966,3.09541810221972,3.17153494079889,2242475.68850952,0.0,1.0
2015-08-31,4.92,4.98,4.86,4.94,1599286,3.12079038174611,3.1588488010357,3.08273196245653,3.13347652150931,2521312.28230635,0.0,1.0
2015-09-01,4.74,4.845,4.7,4.74,1281864,3.00661512387735,3.07321735763413,2.98124284435096,3.00661512387735,2020888.97635967,0.0,1.0
2015-09-02,4.83,4.93,4.74,4.91,1031806,3.06370275281173,3.12713345162771,3.00661512387735,3.11444731186451,1626666.6129494,0.0,1.0
2015-09-03,4.88,4.94,4.85,4.88,979529,3.09541810221972,3.13347652150931,3.07638889257493,3.09541810221972,1544250.68347704,0.0,1.0
2015-09-04,4.76,4.84,4.72,4.84,1028154,3.01930126364055,3.07004582269333,2.99392898411416,3.07004582269333,1620909.14839647,0.0,1.0
2015-09-08,5.07,5.1,4.88,5.04,3025206,3.21593642997008,3.23496563961487,3.09541810221972,3.19690722032529,4769308.95681377,0.0,1.0
2015-09-09,5.17,5.41,5.17,5.36,1823858,3.27936712878606,3.4316008059444,3.27936712878606,3.39988545653641,2875355.36269479,0.0,1.0
2015-09-10,5.35,5.4,5.22,5.24,2089137,3.39354238665482,3.42525773606281,3.31108247819405,3.32376861795724,3293573.99334493,0.0,1.0
2015-09-11,5.48,5.555,5.44,5.45,1897469,3.47600229511559,3.52357531922757,3.4506300155892,3.45697308547079,2991404.84878599,0.0,1.0
2015-09-14,5.51,5.52,5.45,5.48,1038351,3.49503150476038,3.50137457464198,3.45697308547079,3.47600229511559,1636984.96056683,0.0,1.0
2015-09-15,5.5,5.52,5.43,5.48,1742822,3.48868843487878,3.50137457464198,3.4442869457076,3.47600229511559,2747600.18813003,0.0,1.0
2015-09-16,5.48,5.59,5.46,5.51,1451349,3.47600229511559,3.54577606381316,3.46331615535239,3.49503150476038,2288086.09567835,0.0,1.0
2015-09-17,5.65,5.8,5.575,5.6,2205348,3.58383448310275,3.67898053132672,3.53626145899077,3.55211913369476,3476783.38906221,0.0,1.0
2015-09-18,5.5,5.64,5.495,5.6,1234224,3.48868843487878,3.57749141322115,3.48551689993798,3.55211913369476,1945783.38728487,0.0,1.0
2015-09-21,5.43,5.5,5.4,5.5,1099953,3.4442869457076,3.48868843487878,3.42525773606281,3.48868843487878,1734101.97354302,0.0,1.0
2015-09-22,5.31,5.34,5.25,5.33,912174,3.36817010712842,3.38719931677322,3.33011168783884,3.38085624689162,1438063.92965393,0.0,1.0
2015-09-23,5.2,5.27,5.18,5.26,863155,3.29839633843085,3.34279782760203,3.28571019866765,3.33645475772044,1360784.31439664,0.0,1.0
2015-09-24,5.12,5.14,5.02,5.09,1712697,3.24765177937807,3.26033791914126,3.18422108056209,3.22862256973327,2700107.41166323,0.0,1.0
2015-09-25,5.14,5.26,5.09,5.24,1369149,3.26033791914126,3.33645475772044,3.22862256973327,3.32376861795724,2158495.84752662,0.0,1.0
2015-09-28,5.1,5.15,5.08,5.12,946373,3.23496563961487,3.26668098902286,3.22227949985168,3.24765177937807,1491979.46367511,0.0,1.0
2015-09-29,5.19,5.2,5.09,5.11,1101678,3.29205326854925,3.29839633843085,3.22862256973327,3.24130870949647,1736821.47692576,0.0,1.0
2015-09-30,5.49,5.49,5.3,5.3,2096613,3.48234536499719,3.48234536499719,3.36182703724683,3.36182703724683,3305360.0845272,0.0,1.0
2015-10-01,5.49,5.53,5.4,5.5,2087622,3.48234536499719,3.50771764452358,3.42525773606281,3.48868843487878,3291185.55993921,0.0,1.0
2015-10-02,5.42,5.42,5.32,5.37,1139356,3.437943875826,3.437943875826,3.37451317701002,3.40622852641801,1796221.73689974,0.0,1.0
2015-10-05,5.43,5.47,5.4,5.47,1757222,3.4442869457076,3.46965922523399,3.42525773606281,3.46965922523399,2770302.12941208,0.0,1.0
2015-10-06,5.34,5.35,5.28,5.34,1069824,3.38719931677322,3.39354238665482,3.34914089748363,3.38719931677322,1686602.89098142,0.0,1.0
2015-10-07,5.38,5.43,5.315,5.41,1319949,3.41257159629961,3.4442869457076,3.37134164206922,3.4316008059444,2080930.8814796,0.0,1.0
2015-10-08,5.34,5.34,5.22,5.3,1643531,3.38719931677322,3.38719931677322,3.31108247819405,3.36182703724683,2591065.57341916,0.0,1.0
2015-10-09,5.34,5.42,5.31,5.36,767481,3.38719931677322,3.437943875826,3.36817010712842,3.39988545653641,1209951.98590919,0.0,1.0
2015-10-12,5.34,5.38,5.33,5.36,423888,3.38719931677322,3.41257159629961,3.38085624689162,3.39988545653641,668269.478206071,0.0,1.0
2015-10-13,5.24,5.31,5.2336,5.26,572880,3.32376861795724,3.36817010712842,3.31970905323302,3.33645475772044,903158.897337727,0.0,1.0
2015-10-14,5.4,5.44,5.29,5.29,888016,3.42525773606281,3.4506300155892,3.35548396736523,3.35548396736523,1399978.27010588,0.0,1.0
2015-10-15,5.89,5.9,5.68,5.68,3552994,3.7360681602611,3.74241123014269,3.60286369274754,3.60286369274754,5601379.24746466,0.0,1.0
2015-10-16,5.95,5.98,5.919,5.94,1041203,3.77412657955068,3.79315578919548,3.75446306291773,3.76778350966909,1641481.20615964,0.0,1.0
2015-10-19,5.8,5.85,5.77,5.84,1111313,3.67898053132672,3.71069588073471,3.65995132168192,3.70435281085311,1752011.28277664,0.0,1.0
2015-10-20,5.8,5.815,5.76,5.79,999859,3.67898053132672,3.68849513614911,3.65360825180033,3.67263746144512,1576301.41030094,0.0,1.0
2015-10-21,5.8,5.86,5.77,5.78,974774,3.67898053132672,3.7170389506163,3.65995132168192,3.66629439156352,1536754.31328286,0.0,1.0
2015-10-22,5.91,5.93,5.82,5.83,1006321,3.74875430002429,3.76144043978749,3.69166667108991,3.69800974097151,1586488.90645126,0.0,1.0
2015-10-23,6.12,6.16,5.875,5.89,3399959,3.88195876753785,3.90733104706424,3.7265535554387,3.7360681602611,5360115.94301333,0.0,1.0
2015-10-26,6.01,6.11,5.97,6.1,1204924,3.81218499884027,3.87561569765625,3.78681271931388,3.86927262777465,1899591.24287069,0.0,1.0
2015-10-27,5.98,6.0,5.865,5.87,1344201,3.79315578919548,3.80584192895867,3.7202104855571,3.7233820204979,2119164.73425546,0.0,1.0
2015-10-28,5.93,5.94,5.83,5.83,1808081,3.76144043978749,3.76778350966909,3.69800974097151,3.69800974097151,2850482.54827764,0.0,1.0
2015-10-29,5.71,5.84,5.68,5.84,833225,3.62189290239234,3.70435281085311,3.60286369274754,3.70435281085311,1313598.96005137,0.0,1.0
2015-10-30,5.74,5.84,5.72,5.79,1406924,3.64092211203713,3.70435281085311,3.62823597227393,3.67263746144512,2218049.03029951,0.0,1.0
2015-11-02,5.73,5.77,5.7,5.74,999628,3.63457904215553,3.65995132168192,3.61554983251074,3.64092211203713,1575937.23332621,0.0,1.0
2015-11-03,5.81,5.84,5.71,5.72,962557,3.68532360120831,3.70435281085311,3.62189290239234,3.62823597227393,1517493.92323822,0.0,1.0
2015-11-04,5.9,5.93,5.86,5.87,713500,3.74241123014269,3.76144043978749,3.7170389506163,3.7233820204979,1124849.66005179,0.0,1.0
2015-11-05,5.89,5.92,5.85,5.86,527577,3.7360681602611,3.75509736990589,3.71069588073471,3.7170389506163,831737.644150163,0.0,1.0
2015-11-06,5.79,5.82,5.65,5.68,1262658,3.67263746144512,3.69166667108991,3.58383448310275,3.60286369274754,1990610.26217473,0.0,1.0
2015-11-09,5.73,5.76,5.63,5.76,1094397,3.63457904215553,3.65360825180033,3.57114834333955,3.65360825180033,1725342.80786503,0.0,1.0
2015-11-10,5.67,5.71,5.66,5.69,806591,3.59652062286595,3.62189290239234,3.59017755298435,3.60920676262914,1271609.82782177,0.0,1.0
2015-11-11,5.55,5.56,5.5101,5.56,615807,3.52040378428677,3.52674685416837,3.4950949354592,3.52674685416837,970834.330213751,0.0,1.0
2015-11-12,5.55,5.59,5.52,5.52,781494,3.52040378428677,3.54577606381316,3.50137457464198,3.50137457464198,1232043.81251929,0.0,1.0
2015-11-13,5.41,5.46,5.38,5.46,449128,3.4316008059444,3.46331615535239,3.41257159629961,3.46331615535239,708060.936397673,0.0,1.0
2015-11-16,5.45,5.47,5.39,5.41,649775,3.45697308547079,3.46965922523399,3.41891466618121,3.4316008059444,1024385.6872602,0.0,1.0
2015-11-17,5.56,5.6,5.51,5.53,381976,3.52674685416837,3.55211913369476,3.49503150476038,3.50771764452358,602194.216885692,0.0,1.0
2015-11-18,5.55,5.55,5.42,5.5,739184,3.52040378428677,3.52040378428677,3.437943875826,3.48868843487878,1165341.09476625,0.0,1.0
2015-11-19,5.62,5.66,5.585,5.61,339372,3.56480527345796,3.59017755298435,3.54260452887236,3.55846220357636,535028.001164814,0.0,1.0
2015-11-20,5.56,5.62,5.51,5.59,804287,3.52674685416837,3.56480527345796,3.49503150476038,3.54577606381316,1267977.51721664,0.0,1.0
2015-11-23,5.51,5.56,5.5,5.55,534787,3.49503150476038,3.52674685416837,3.48868843487878,3.52040378428677,843104.380028192,0.0,1.0
2015-11-24,5.51,5.53,5.41,5.41,379474,3.49503150476038,3.50771764452358,3.4316008059444,3.4316008059444,598249.754587935,0.0,1.0
2015-11-25,5.42,5.46,5.38,5.44,862703,3.437943875826,3.46331615535239,3.41257159629961,3.4506300155892,1360071.72568417,0.0,1.0
2015-11-27,5.44,5.45,5.36,5.37,558750,3.4506300155892,3.45697308547079,3.39988545653641,3.40622852641801,880882.61745471,0.0,1.0
2015-11-30,5.39,5.41,5.28,5.33,1025218,3.41891466618121,3.4316008059444,3.34914089748363,3.38085624689162,1616280.47481285,0.0,1.0
2015-12-01,5.61,5.62,5.515,5.52,1014976,3.55846220357636,3.56480527345796,3.49820303970118,3.50137457464198,1600133.71907599,0.0,1.0
2015-12-02,5.59,5.61,5.57,5.58,849408,3.54577606381316,3.55846220357636,3.53308992404997,3.53943299393157,1339111.84309078,0.0,1.0
2015-12-03,5.55,5.6,5.51,5.6,779796,3.52040378428677,3.55211913369476,3.49503150476038,3.55211913369476,1229366.87527645,0.0,1.0
2015-12-04,5.64,5.66,5.55,5.55,434548,3.57749141322115,3.59017755298435,3.52040378428677,3.52040378428677,685075.220849592,0.0,1.0
2015-12-07,5.55,5.65,5.54,5.63,645664,3.52040378428677,3.58383448310275,3.51406071440517,3.57114834333955,1017904.59832891,0.0,1.0
2015-12-08,5.47,5.49,5.42,5.48,439405,3.46965922523399,3.48234536499719,3.437943875826,3.47600229511559,692732.396461185,0.0,1.0
2015-12-09,5.43,5.49,5.41,5.43,469170,3.4442869457076,3.48234536499719,3.4316008059444,3.4442869457076,739657.624395931,0.0,1.0
2015-12-10,5.48,5.49,5.44,5.45,677765,3.47600229511559,3.48234536499719,3.4506300155892,3.45697308547079,1068512.58562719,0.0,1.0
2015-12-11,5.31,5.38,5.285,5.34,764043,3.36817010712842,3.41257159629961,3.35231243242443,3.38719931677322,1204531.8974281,0.0,1.0
2015-12-14,5.18,5.19,5.12,5.14,893575,3.28571019866765,3.29205326854925,3.24765177937807,3.26033791914126,1408742.16535498,0.0,1.0
2015-12-15,5.48,5.49,5.3,5.35,1351194,3.47600229511559,3.48234536499719,3.36182703724683,3.39354238665482,2130189.36449056,0.0,1.0
2015-12-16,5.52,5.54,5.45,5.53,786088,3.50137457464198,3.51406071440517,3.45697308547079,3.50771764452358,1239286.36239774,0.0,1.0
2015-12-17,5.41,5.555,5.4,5.53,1004668,3.4316008059444,3.52357531922757,3.42525773606281,3.50771764452358,1583882.91277493,0.0,1.0
2015-12-18,5.43,5.5,5.41,5.5,1512892,3.4442869457076,3.48868843487878,3.4316008059444,3.48868843487878,2385110.09375623,0.0,1.0
2015-12-21,5.54,5.625,5.5,5.55,1571398,3.51406071440517,3.56797680839876,3.48868843487878,3.52040378428677,2477346.18935678,0.0,1.0
2015-12-22,5.68,5.7,5.55,5.58,2178421,3.60286369274754,3.61554983251074,3.52040378428677,3.53943299393157,3434332.33538847,0.0,1.0
2015-12-23,5.83,5.88,5.82,5.87,1468180,3.69800974097151,3.7297250903795,3.69166667108991,3.7233820204979,2314620.56607545,0.0,1.0
2015-12-24,5.78,5.82,5.78,5.79,475951,3.66629439156352,3.69166667108991,3.66629439156352,3.67263746144512,750348.031606599,0.0,1.0
2015-12-28,5.71,5.79,5.68,5.79,1385651,3.62189290239234,3.67263746144512,3.60286369274754,3.67263746144512,2184511.64162637,0.0,1.0
2015-12-29,5.74,5.75,5.705,5.73,593099,3.64092211203713,3.64726518191873,3.61872136745154,3.63457904215553,935034.630030911,0.0,1.0
2015-12-30,5.61,5.67,5.58,5.64,624395,3.55846220357636,3.59652062286595,3.53943299393157,3.57749141322115,984373.515750575,0.0,1.0
2015-12-31,5.67,5.73,5.645,5.73,1054753,3.59652062286595,3.63457904215553,3.58066294816195,3.63457904215553,1662843.10229657,0.0,1.0
2016-01-04,5.53,5.57,5.47,5.54,1175902,3.50771764452358,3.53308992404997,3.46965922523399,3.51406071440517,1853837.37204515,0.0,1.0
2016-01-05,5.49,5.55,5.49,5.52,906857,3.48234536499719,3.52040378428677,3.48234536499719,3.50137457464198,1429681.55314027,0.0,1.0
2016-01-06,5.38,5.49,5.38,5.47,848386,3.41257159629961,3.48234536499719,3.41257159629961,3.46965922523399,1337500.63586923,0.0,1.0
2016-01-07,5.22,5.29,5.2,5.28,919611,3.31108247819405,3.35548396736523,3.29839633843085,3.34914089748363,1449788.53641189,0.0,1.0
2016-01-08,5.11,5.33,5.1,5.22,514686,3.24130870949647,3.38085624689162,3.23496563961487,3.31108247819405,811414.677131624,0.0,1.0
2016-01-11,5.1,5.21,5.09,5.19,1290336,3.23496563961487,3.30473940831245,3.22862256973327,3.29205326854925,2034245.28514728,0.0,1.0
2016-01-12,5.11,5.18,5.06,5.18,491261,3.24130870949647,3.28571019866765,3.20959336008848,3.28571019866765,774484.609455783,0.0,1.0
2016-01-13,5.14,5.23,5.105,5.15,889806,3.26033791914126,3.31742554807564,3.23813717455567,3.26668098902286,1402800.24752914,0.0,1.0
2016-01-14,5.24,5.26,5.14,5.15,760275,3.32376861795724,3.33645475772044,3.26033791914126,3.26668098902286,1198591.55612596,0.0,1.0
2016-01-15,5.02,5.08,4.97,5.02,890140,3.18422108056209,3.22227949985168,3.1525057311541,3.18422108056209,1403326.80644499,0.0,1.0
2016-01-19,5.03,5.16,4.98,5.12,925836,3.19056415044369,3.27302405890446,3.1588488010357,3.24765177937807,1459602.39644528,0.0,1.0
2016-01-20,5.1,5.1,4.89,4.93,1103239,3.23496563961487,3.23496563961487,3.10176117210132,3.12713345162771,1739282.43042169,0.0,1.0
2016-01-21,5.13,5.17,5.05,5.05,1647090,3.25399484925966,3.27936712878606,3.20325029020688,3.20325029020688,2596676.42126798,0.0,1.0
2016-01-22,5.18,5.19,5.11,5.13,881894,3.28571019866765,3.29205326854925,3.24130870949647,3.25399484925966,1390326.79201361,0.0,1.0
2016-01-25,5.13,5.201,5.12,5.19,467349,3.25399484925966,3.29903064541901,3.24765177937807,3.29205326854925,736786.774737973,0.0,1.0
2016-01-26,5.24,5.25,5.12,5.14,1057059,3.32376861795724,3.33011168783884,3.24765177937807,3.26033791914126,1666478.5659491,0.0,1.0
2016-01-27,5.21,5.295,5.2,5.23,1161559,3.30473940831245,3.35865550230603,3.29839633843085,3.31742554807564,1831225.292614,0.0,1.0
2016-01-28,5.15,5.26,5.13,5.26,745070,3.26668098902286,3.33645475772044,3.25399484925966,3.33645475772044,1174620.51326529,0.0,1.0
2016-01-29,5.35,5.4,5.19,5.19,469224,3.39354238665482,3.42525773606281,3.29205326854925,3.29205326854925,739742.756675738,0.0,1.0
2016-02-01,5.27,5.27,5.13,5.16,1115318,3.34279782760203,3.34279782760203,3.25399484925966,3.27302405890446,1758325.26019571,0.0,1.0
2016-02-02,5.12,5.26,5.12,5.26,715159,3.24765177937807,3.33645475772044,3.24765177937807,3.33645475772044,1127465.11287032,0.0,1.0
2016-02-03,5.17,5.2,5.07,5.15,593234,3.27936712878606,3.29839633843085,3.21593642997008,3.26668098902286,935247.460730429,0.0,1.0
2016-02-04,5.35,5.35,5.2,5.2,736490,3.39354238665482,3.39354238665482,3.29839633843085,3.29839633843085,1161093.93991807,0.0,1.0
2016-02-05,5.23,5.32,5.19,5.32,391311,3.31742554807564,3.37451317701002,3.29205326854925,3.37451317701002,616911.065626525,0.0,1.0
2016-02-08,5.15,5.185,5.08,5.12,400588,3.26668098902286,3.28888173360845,3.22227949985168,3.24765177937807,631536.475992747,0.0,1.0
2016-02-09,5.04,5.175,5.0201,5.09,459232,3.19690722032529,3.28253866372685,3.18428451126091,3.22862256973327,723990.131863912,0.0,1.0
2016-02-10,5.02,5.12,5.0037,5.09,345756,3.18422108056209,3.24765177937807,3.17388187665509,3.22862256973327,545092.528466525,0.0,1.0
2016-02-11,4.95,5.03,4.9,4.93,979619,3.13981959139091,3.19056415044369,3.10810424198292,3.12713345162771,1544392.57061005,0.0,1.0
2016-02-12,5.05,5.06,4.945,5.04,534592,3.20325029020688,3.20959336008848,3.13664805645011,3.19690722032529,842796.957906665,0.0,1.0
2016-02-16,5.23,5.23,5.11,5.11,745333,3.31742554807564,3.31742554807564,3.24130870949647,3.24130870949647,1175035.13899843,0.0,1.0
2016-02-17,5.64,5.67,5.62,5.64,5670558,3.57749141322115,3.59652062286595,3.56480527345796,3.57749141322115,8939769.08003356,0.0,1.0
2016-02-18,5.61,5.63,5.55,5.56,870376,3.55846220357636,3.57114834333955,3.52040378428677,3.52674685416837,1372168.39203537,0.0,1.0
2016-02-19,5.5,5.565,5.5,5.56,841390,3.48868843487878,3.52991838910917,3.48868843487878,3.52674685416837,1326471.27606303,0.0,1.0
2016-02-22,5.54,5.54,5.43,5.44,912535,3.51406071440517,3.51406071440517,3.4442869457076,3.4506300155892,1438633.05470968,0.0,1.0
2016-02-23,5.56,5.63,5.55,5.57,975499,3.52674685416837,3.57114834333955,3.52040378428677,3.53308992404997,1537897.29296546,0.0,1.0
2016-02-24,5.56,5.57,5.44,5.5,683381,3.52674685416837,3.53308992404997,3.4506300155892,3.48868843487878,1077366.34272719,0.0,1.0
2016-02-25,5.64,5.64,5.56,5.61,643545,3.57749141322115,3.57749141322115,3.52674685416837,3.55846220357636,1014563.94460831,0.0,1.0
2016-02-26,5.61,5.705,5.6,5.68,332188,3.55846220357636,3.61872136745154,3.55211913369476,3.60286369274754,523702.254902989,0.0,1.0
2016-02-29,5.62,5.68,5.6,5.63,363645,3.56480527345796,3.60286369274754,3.55211913369476,3.57114834333955,573294.960938377,0.0,1.0
2016-03-01,5.75,5.75,5.63,5.66,408413,3.64726518191873,3.64726518191873,3.57114834333955,3.59017755298435,643872.773946363,0.0,1.0
2016-03-02,5.87,5.9,5.71,5.74,1756121,3.7233820204979,3.74241123014269,3.62189290239234,3.64092211203713,2768566.37681823,0.0,1.0
2016-03-03,5.85,5.88,5.81,5.88,573311,3.71069588073471,3.7297250903795,3.68532360120831,3.7297250903795,903838.379052487,0.0,1.0
2016-03-04,5.87,5.87,5.8,5.83,846537,3.7233820204979,3.7233820204979,3.67898053132672,3.69800974097151,1334585.64354767,0.0,1.0
2016-03-07,5.7,5.79,5.7,5.78,604130,3.61554983251074,3.67263746144512,3.61554983251074,3.66629439156352,952425.262967184,0.0,1.0
2016-03-08,5.7,5.78,5.7,5.77,421987,3.61554983251074,3.66629439156352,3.61554983251074,3.65995132168192,665272.5066521,0.0,1.0
2016-03-09,5.6,5.66,5.59,5.66,842316,3.55211913369476,3.59017755298435,3.54577606381316,3.59017755298435,1327931.13700936,0.0,1.0
2016-03-10,5.64,5.645,5.555,5.63,711859,3.57749141322115,3.58066294816195,3.52357531922757,3.57114834333955,1122262.58465985,0.0,1.0
2016-03-11,5.84,5.85,5.7,5.7,1038848,3.70435281085311,3.71069588073471,3.61554983251074,3.61554983251074,1637768.4928458,0.0,1.0
2016-03-14,5.81,5.86,5.76,5.78,2166772,3.68532360120831,3.7170389506163,3.65360825180033,3.66629439156352,3415967.41080551,0.0,1.0
2016-03-15,5.63,5.64,5.58,5.62,1064976,3.57114834333955,3.57749141322115,3.53943299393157,3.56480527345796,1678959.90408313,0.0,1.0
2016-03-16,5.67,5.68,5.53,5.56,1665645,3.59652062286595,3.60286369274754,3.50771764452358,3.52674685416837,2625928.81852412,0.0,1.0
2016-03-17,5.73,5.76,5.7,5.74,1045094,3.63457904215553,3.65360825180033,3.61554983251074,3.64092211203713,1647615.45987689,0.0,1.0
2016-03-18,5.69,5.79,5.69,5.78,4057370,3.60920676262914,3.67263746144512,3.60920676262914,3.66629439156352,6396539.96524782,0.0,1.0
2016-03-21,5.73,5.74,5.66,5.69,508273,3.63457904215553,3.64092211203713,3.59017755298435,3.60920676262914,801304.43064261,0.0,1.0
2016-03-22,5.67,5.71,5.64,5.66,742664,3.59652062286595,3.62189290239234,3.57749141322115,3.59017755298435,1170827.39724275,0.0,1.0
2016-03-23,5.73,5.75,5.675,5.68,2040276,3.63457904215553,3.64726518191873,3.59969215780674,3.60286369274754,3216543.46883227,0.0,1.0
2016-03-24,5.76,5.77,5.66,5.66,1330456,3.65360825180033,3.65995132168192,3.59017755298435,3.59017755298435,2097495.415997,0.0,1.0
2016-03-28,5.71,5.81,5.71,5.78,443192,3.62189290239234,3.68532360120831,3.62189290239234,3.66629439156352,698702.691713625,0.0,1.0
2016-03-29,5.81,5.85,5.66,5.7,1219489,3.68532360120831,3.71069588073471,3.59017755298435,3.61554983251074,1922553.31056327,0.0,1.0
2016-03-30,5.84,5.87,5.8,5.87,1508164,3.70435281085311,3.7233820204979,3.67898053132672,3.7233820204979,2377656.28970195,0.0,1.0
2016-03-31,5.85,5.875,5.78,5.82,1488419,3.71069588073471,3.7265535554387,3.66629439156352,3.69166667108991,2346527.82924263,0.0,1.0
2016-04-01,5.74,5.74,5.61,5.65,715192,3.64092211203713,3.64092211203713,3.55846220357636,3.58383448310275,1127517.13815243,0.0,1.0
2016-04-04,5.7,5.74,5.7,5.74,412555,3.61554983251074,3.64092211203713,3.61554983251074,3.64092211203713,650402.735112354,0.0,1.0
2016-04-05,5.65,5.67,5.62,5.65,1093089,3.58383448310275,3.59652062286595,3.56480527345796,3.58383448310275,1723280.71486524,0.0,1.0
2016-04-06,5.58,5.59,5.49,5.56,1411928,3.53943299393157,3.54577606381316,3.48234536499719,3.52674685416837,2225937.95489502,0.0,1.0
2016-04-07,5.49,5.49,5.38,5.4,2126893,3.48234536499719,3.48234536499719,3.41257159629961,3.42525773606281,3353097.22216752,0.0,1.0
2016-04-08,5.52,5.52,5.465,5.47,894733,3.50137457464198,3.50137457464198,3.46648769029319,3.46965922523399,1410567.77979974,0.0,1.0
2016-04-11,5.61,5.66,5.57,5.57,761965,3.55846220357636,3.59017755298435,3.53308992404997,3.53308992404997,1201255.8811792,0.0,1.0
2016-04-12,5.54,5.54,5.45,5.46,1317034,3.51406071440517,3.51406071440517,3.45697308547079,3.46331615535239,2076335.31489369,0.0,1.0
2016-04-13,5.65,5.72,5.6,5.6,1343490,3.58383448310275,3.62823597227393,3.55211913369476,3.55211913369476,2118043.82590466,0.0,1.0
2016-04-14,5.6,5.65,5.52,5.6,1796885,3.55211913369476,3.58383448310275,3.50137457464198,3.55211913369476,2832831.78893084,0.0,1.0
2016-04-15,5.55,5.64,5.52,5.6,553888,3.52040378428677,3.57749141322115,3.50137457464198,3.55211913369476,873217.559224617,0.0,1.0
2016-04-18,5.5,5.53,5.42,5.53,1547465,3.48868843487878,3.50771764452358,3.437943875826,3.50771764452358,2439615.24764126,0.0,1.0
2016-04-19,5.7,5.7,5.54,5.55,1974587,3.61554983251074,3.61554983251074,3.51406071440517,3.52040378428677,3112983.20349359,0.0,1.0
2016-04-20,5.55,5.57,5.26,5.57,1829903,3.52040378428677,3.53308992404997,3.33645475772044,3.53308992404997,2884885.44846215,0.0,1.0
2016-04-21,5.48,5.57,5.45,5.56,1760888,3.47600229511559,3.53308992404997,3.45697308547079,3.52674685416837,2776081.6652968,0.0,1.0
2016-04-22,5.35,5.46,5.159,5.46,3125058,3.39354238665482,3.46331615535239,3.2723897519163,3.46331615535239,4926728.00132041,0.0,1.0
2016-04-25,5.18,5.32,5.17,5.32,1389201,3.28571019866765,3.37451317701002,3.27936712878606,3.37451317701002,2190108.30076188,0.0,1.0
2016-04-26,5.26,5.31,5.25,5.25,754245,3.33645475772044,3.36817010712842,3.33011168783884,3.33011168783884,1189085.1182141,0.0,1.0
2016-04-27,5.2,5.25,5.14,5.25,1172674,3.29839633843085,3.33011168783884,3.26033791914126,3.33011168783884,1848748.35354109,0.0,1.0
2016-04-28,4.96,5.16,4.96,5.16,3150989,3.1461626612725,3.27302405890446,3.1461626612725,3.27302405890446,4967608.83738882,0.0,1.0
2016-04-29,5.13,5.19,4.85,4.91,4510229,3.25399484925966,3.29205326854925,3.07638889257493,3.11444731186451,7110482.91157073,0.0,1.0
2016-05-02,4.95,5.02,4.92,4.92,1471480,3.13981959139091,3.18422108056209,3.12079038174611,3.12079038174611,2319823.09428592,0.0,1.0
2016-05-03,4.91,4.96,4.8,4.91,2155191,3.11444731186451,3.1461626612725,3.04467354316694,3.11444731186451,3397709.68983416,0.0,1.0
2016-05-04,4.77,4.83,4.75,4.81,1486369,3.02564433352214,3.06370275281173,3.01295819375895,3.05101661304854,2343295.95565735,0.0,1.0
2016-05-05,4.65,4.75,4.65,4.73,1419600,2.94952749494297,3.01295819375895,2.94952749494297,3.00027205399575,2238033.04472252,0.0,1.0
2016-05-06,4.66,4.705,4.62,4.65,755213,2.95587056482457,2.98441437929176,2.93049828529818,2.94952749494297,1190611.19315584,0.0,1.0
2016-05-09,4.67,4.69,4.6,4.68,2072577,2.96221363470617,2.97489977446936,2.91781214553498,2.96855670458776,3267466.76087057,0.0,1.0
2016-05-10,4.66,4.75,4.62,4.72,1027249,2.95587056482457,3.01295819375895,2.93049828529818,2.99392898411416,1619482.39444785,0.0,1.0
2016-05-11,4.66,4.7,4.64,4.66,799025,2.95587056482457,2.98124284435096,2.94318442506137,2.95587056482457,1259681.84950649,0.0,1.0
2016-05-12,4.53,4.65,4.52,4.64,793793,2.8734106563638,2.94952749494297,2.8670675864822,2.94318442506137,1251433.47750734,0.0,1.0
2016-05-13,4.41,4.5,4.4,4.49,1542417,2.79729381778462,2.854381446719,2.79095074790303,2.84803837683741,2431656.95600294,0.0,1.0
2016-05-16,4.57,4.61,4.475,4.53,1778046,2.89878293589019,2.92415521541658,2.83852377201501,2.8734106563638,2803131.65894385,0.0,1.0
2016-05-17,4.44,4.58,4.44,4.54,1640923,2.81632302742942,2.90512600577179,2.81632302742942,2.8797537262454,2586953.99960919,0.0,1.0
2016-05-18,4.52,4.56,4.45,4.45,1237693,2.8670675864822,2.89243986600859,2.82266609731102,2.82266609731102,1951252.34800067,0.0,1.0
2016-05-19,4.45,4.47,4.395,4.47,952303,2.82266609731102,2.83535223707421,2.78777921296223,2.83535223707421,1501328.24921695,0.0,1.0
2016-05-20,4.51,4.54,4.47,4.49,573791,2.8607245166006,2.8797537262454,2.83535223707421,2.84803837683741,904595.110428557,0.0,1.0
2016-05-23,4.71,4.84,4.66,4.73,1404457,2.98758591423256,3.07004582269333,2.95587056482457,3.00027205399575,2214159.74633126,0.0,1.0
2016-05-24,4.89,4.91,4.8,4.81,1779265,3.10176117210132,3.11444731186451,3.04467354316694,3.05101661304854,2805053.44133433,0.0,1.0
2016-05-25,4.89,4.89,4.89,4.89,0,3.10176117210132,3.10176117210132,3.10176117210132,3.10176117210132,0,0.0,1.0
2016-05-26,5.77,5.88,5.25,5.25,5052382,3.65995132168192,3.7297250903795,3.33011168783884,3.33011168783884,7965199.96517417,0.0,1.0
2016-05-27,5.78,5.99,5.77,5.78,2652133,3.66629439156352,3.79949885907708,3.65995132168192,3.66629439156352,4181150.53043045,0.0,1.0
2016-05-31,5.64,5.72,5.6,5.67,1674936,3.57749141322115,3.62823597227393,3.55211913369476,3.59652062286595,2640576.30022215,0.0,1.0
2016-06-01,5.56,5.57,5.52,5.55,1876749,3.52674685416837,3.53308992404997,3.50137457464198,3.52040378428677,2958739.27771903,0.0,1.0
2016-06-02,5.74,5.76,5.56,5.6,2453601,3.64092211203713,3.65360825180033,3.52674685416837,3.55211913369476,3868160.12719373,0.0,1.0
2016-06-03,5.71,5.78,5.69,5.78,924975,3.62189290239234,3.66629439156352,3.60920676262914,3.66629439156352,1458245.00953945,0.0,1.0
2016-06-06,5.69,5.73,5.67,5.73,606011,3.60920676262914,3.63457904215553,3.59652062286595,3.63457904215553,955390.704047153,0.0,1.0
2016-06-07,5.73,5.745,5.67,5.71,472485,3.63457904215553,3.64409364697793,3.59652062286595,3.62189290239234,744883.800461905,0.0,1.0
2016-06-08,5.68,5.76,5.66,5.72,385091,3.60286369274754,3.65360825180033,3.59017755298435,3.62823597227393,607105.088211637,0.0,1.0
2016-06-09,5.7,5.73,5.61,5.65,377682,3.61554983251074,3.63457904215553,3.55846220357636,3.58383448310275,595424.624117279,0.0,1.0
2016-06-10,5.57,5.77,5.52,5.61,1224299,3.53308992404997,3.65995132168192,3.50137457464198,3.55846220357636,1930136.38956096,0.0,1.0
2016-06-13,5.49,5.57,5.44,5.53,1499583,3.48234536499719,3.53308992404997,3.4506300155892,3.50771764452358,2364128.13983103,0.0,1.0
2016-06-14,5.43,5.52,5.41,5.41,989162,3.4442869457076,3.50137457464198,3.4316008059444,3.4316008059444,1559437.33628051,0.0,1.0
2016-06-15,5.45,5.55,5.44,5.44,926486,3.45697308547079,3.52040378428677,3.4506300155892,3.4506300155892,1460627.13685037,0.0,1.0
2016-06-16,5.39,5.42,5.31,5.4,850354,3.41891466618121,3.437943875826,3.36817010712842,3.42525773606281,1340603.23451111,0.0,1.0
2016-06-17,5.41,5.49,5.39,5.45,2176705,3.4316008059444,3.48234536499719,3.41891466618121,3.45697308547079,3431627.02071903,0.0,1.0
2016-06-20,5.52,5.57,5.49,5.55,1107049,3.50137457464198,3.53308992404997,3.48234536499719,3.52040378428677,1745288.98571923,0.0,1.0
2016-06-21,5.5,5.52,5.46,5.49,1470398,3.48868843487878,3.50137457464198,3.46331615535239,3.48234536499719,2318117.29564237,0.0,1.0
2016-06-22,5.47,5.57,5.45,5.46,923241,3.46965922523399,3.53308992404997,3.45697308547079,3.46331615535239,1455511.31744341,0.0,1.0
2016-06-23,5.52,5.57,5.49,5.54,661812,3.50137457464198,3.53308992404997,3.48234536499719,3.51406071440517,1043362.30303881,0.0,1.0
2016-06-24,5.27,5.41,5.24,5.29,1442563,3.34279782760203,3.4316008059444,3.32376861795724,3.35548396736523,2274234.7584489,0.0,1.0
2016-06-27,5.24,5.3,5.19,5.28,1052735,3.32376861795724,3.36182703724683,3.29205326854925,3.34914089748363,1659661.67746968,0.0,1.0
2016-06-28,5.42,5.43,5.34,5.39,787851,3.437943875826,3.4442869457076,3.38719931677322,3.41891466618121,1242065.77368109,0.0,1.0
2016-06-29,5.44,5.51,5.41,5.51,1685046,3.4506300155892,3.49503150476038,3.4316008059444,3.49503150476038,2656514.95483058,0.0,1.0
2016-06-30,5.58,5.61,5.52,5.58,2322276,3.53943299393157,3.55846220357636,3.50137457464198,3.53943299393157,3661123.15227249,0.0,1.0
2016-07-01,5.55,5.615,5.51,5.53,1192229,3.52040378428677,3.56163373851716,3.49503150476038,3.50771764452358,1879577.27449738,0.0,1.0
2016-07-05,5.4,5.47,5.355,5.44,991535,3.42525773606281,3.46965922523399,3.39671392159562,3.4506300155892,1563178.42702095,0.0,1.0
2016-07-06,5.35,5.38,5.27,5.27,450469,3.39354238665482,3.41257159629961,3.34279782760203,3.34279782760203,710175.054679562,0.0,1.0
2016-07-07,5.4,5.45,5.36,5.45,519621,3.42525773606281,3.45697308547079,3.39988545653641,3.45697308547079,819194.821591827,0.0,1.0
2016-07-08,5.45,5.48,5.41,5.41,536153,3.45697308547079,3.47600229511559,3.4316008059444,3.4316008059444,845257.911402588,0.0,1.0
2016-07-11,5.53,5.56,5.51,5.52,398972,3.50771764452358,3.52674685416837,3.49503150476038,3.50137457464198,628988.813693316,0.0,1.0
2016-07-12,5.56,5.57,5.53,5.54,805433,3.52674685416837,3.53308992404997,3.50771764452358,3.51406071440517,1269784.213377,0.0,1.0
2016-07-13,5.51,5.54,5.48,5.51,282234,3.49503150476038,3.51406071440517,3.47600229511559,3.49503150476038,444948.589986063,0.0,1.0
2016-07-14,5.57,5.59,5.53,5.57,465622,3.53308992404997,3.54577606381316,3.50771764452358,3.53308992404997,734064.118307825,0.0,1.0
2016-07-15,5.58,5.62,5.57,5.58,310537,3.53943299393157,3.56480527345796,3.53308992404997,3.53943299393157,489568.9402712,0.0,1.0
2016-07-18,5.65,5.69,5.6,5.62,320345,3.58383448310275,3.60920676262914,3.55211913369476,3.56480527345796,505031.4847222,0.0,1.0
2016-07-19,5.65,5.68,5.6,5.65,416895,3.58383448310275,3.60286369274754,3.55211913369476,3.58383448310275,657244.847970974,0.0,1.0
2016-07-20,5.69,5.73,5.66,5.67,422607,3.60920676262914,3.63457904215553,3.59017755298435,3.59652062286595,666249.951346189,0.0,1.0
2016-07-21,5.75,5.81,5.73,5.78,903874,3.64726518191873,3.68532360120831,3.63457904215553,3.66629439156352,1424978.78294274,0.0,1.0
2016-07-22,5.78,5.78,5.71,5.76,671901,3.66629439156352,3.66629439156352,3.62189290239234,3.65360825180033,1059267.85064955,0.0,1.0
2016-07-25,5.67,5.72,5.64,5.69,909492,3.59652062286595,3.62823597227393,3.57749141322115,3.60920676262914,1433835.69309015,0.0,1.0
2016-07-26,5.81,5.82,5.72,5.75,868855,3.68532360120831,3.69166667108991,3.62823597227393,3.64726518191873,1369770.49948745,0.0,1.0
2016-07-27,5.82,5.88,5.78,5.86,618914,3.69166667108991,3.7297250903795,3.66629439156352,3.7170389506163,975732.589350094,0.0,1.0
2016-07-28,5.79,5.84,5.785,5.81,468694,3.67263746144512,3.70435281085311,3.66946592650432,3.68532360120831,738907.199114663,0.0,1.0
2016-07-29,5.75,5.86,5.75,5.79,479601,3.64726518191873,3.7170389506163,3.64726518191873,3.67263746144512,756102.343112119,0.0,1.0
2016-08-01,6.05,6.19,5.9,5.9,1333874,3.83755727836666,3.92636025670903,3.74241123014269,3.74241123014269,2102883.97400409,0.0,1.0
2016-08-02,6.09,6.18,6.05,6.15,947901,3.86292955789305,3.92001718682743,3.83755727836666,3.90098797718264,1494388.39188893,0.0,1.0
2016-08-03,6.09,6.12,6.06,6.06,574813,3.86292955789305,3.88195876753785,3.84390034824826,3.84390034824826,906206.317650103,0.0,1.0
2016-08-04,6.19,6.21,6.09,6.09,615321,3.92636025670903,3.93904639647223,3.86292955789305,3.86292955789305,970068.139695481,0.0,1.0
2016-08-05,6.21,6.22,6.12,6.12,576211,3.93904639647223,3.94538946635382,3.88195876753785,3.88195876753785,908410.297782901,0.0,1.0
2016-08-08,6.13,6.23,6.11,6.21,869548,3.88830183741944,3.95173253623542,3.87561569765625,3.93904639647223,1370863.03041165,0.0,1.0
2016-08-09,6.2,6.21,6.14,6.14,435790,3.93270332659063,3.93904639647223,3.89464490730104,3.89464490730104,687033.263285169,0.0,1.0
2016-08-10,6.2,6.22,6.17,6.18,304318,3.93270332659063,3.94538946635382,3.91367411694584,3.92001718682743,479764.539380013,0.0,1.0
2016-08-11,6.21,6.23,6.15,6.17,392349,3.93904639647223,3.95173253623542,3.90098797718264,3.91367411694584,618547.497227271,0.0,1.0
2016-08-12,6.19,6.2,6.15,6.18,378064,3.92636025670903,3.93270332659063,3.90098797718264,3.92001718682743,596026.856170734,0.0,1.0
2016-08-15,6.05,6.05,5.91,5.96,853418,3.95370776819655,3.95370776819655,3.86221700992423,3.89489228073578,1305908.07482849,0.183114,1.0
2016-08-16,6.0,6.02,5.905,5.93,843971,3.92103249738501,3.93410260570963,3.85894948284308,3.87528711824885,1291452.18851849,0.0,1.0
2016-08-17,5.98,5.99,5.93,5.98,775875,3.90796238906039,3.9144974432227,3.87528711824885,3.90796238906039,1187251.06285262,0.0,1.0
2016-08-18,6.01,6.01,5.92,5.92,674552,3.92756755154732,3.92756755154732,3.86875206408654,3.86875206408654,1032205.67610679,0.0,1.0
2016-08-19,5.98,5.98,5.87,5.91,1004516,3.90796238906039,3.90796238906039,3.836076793275,3.86221700992423,1537119.62449165,0.0,1.0
2016-08-22,5.9,5.93,5.87,5.9,444404,3.85568195576193,3.87528711824885,3.836076793275,3.85568195576193,680031.089203742,0.0,1.0
2016-08-23,6.02,6.04,5.97,6.0,749413,3.93410260570963,3.94717271403424,3.90142733489808,3.92103249738501,1146758.66700895,0.0,1.0
2016-08-24,6.06,6.08,5.98,6.02,782859,3.96024282235886,3.97331293068348,3.90796238906039,3.93410260570963,1197938.04390364,0.0,1.0
2016-08-25,6.08,6.125,6.07,6.11,381164,3.97331293068348,4.00272067441386,3.96677787652117,3.9929180931704,583260.659411831,0.0,1.0
2016-08-26,6.06,6.1225,6.01,6.08,330345,3.96024282235886,4.00108691087329,3.92756755154732,3.97331293068348,505496.95808996,0.0,1.0
2016-08-29,6.06,6.13,6.06,6.09,495722,3.96024282235886,4.00598820149502,3.96024282235886,3.97984798484578,758558.364916287,0.0,1.0
2016-08-30,6.06,6.1,6.03,6.1,574631,3.96024282235886,3.98638303900809,3.94063765987194,3.98638303900809,879305.642659013,0.0,1.0
2016-08-31,6.06,6.08,6.03,6.06,323203,3.96024282235886,3.97331293068348,3.94063765987194,3.96024282235886,494568.203985377,0.0,1.0
2016-09-01,6.05,6.05,5.98,6.01,395548,3.95370776819655,3.95370776819655,3.90796238906039,3.92756755154732,605271.188540972,0.0,1.0
2016-09-02,6.03,6.07,6.01,6.02,824741,3.94063765987194,3.96677787652117,3.92756755154732,3.93410260570963,1262026.26560738,0.0,1.0
2016-09-06,6.1,6.12,6.08,6.09,590013,3.98638303900809,3.99945314733271,3.97331293068348,3.97984798484578,902843.3205695,0.0,1.0
2016-09-07,6.12,6.2,6.1,6.13,696889,3.99945314733271,4.05173358063118,3.98638303900809,4.00598820149502,1066385.95900151,0.0,1.0
2016-09-08,6.14,6.15,6.1,6.11,421614,4.01252325565733,4.01905830981964,3.98638303900809,3.9929180931704,645157.62154154,0.0,1.0
2016-09-09,5.9,6.0,5.9,6.0,501202,3.85568195576193,3.92103249738501,3.85568195576193,3.92103249738501,766943.911330893,0.0,1.0
2016-09-12,5.86,5.87,5.77,5.8,636755,3.82954173911269,3.836076793275,3.77072625165192,3.79033141413884,974368.358984009,0.0,1.0
2016-09-13,5.77,5.83,5.76,5.83,643685,3.77072625165192,3.80993657662577,3.76419119748961,3.80993657662577,984972.708738245,0.0,1.0
2016-09-14,5.72,5.77,5.71,5.75,917811,3.73805098084038,3.77072625165192,3.73151592667807,3.7576561433273,1404442.83582771,0.0,1.0
2016-09-15,5.8,5.82,5.71,5.72,682580,3.79033141413884,3.80340152246346,3.73151592667807,3.73805098084038,1044490.19556235,0.0,1.0
2016-09-16,5.76,5.82,5.71,5.77,2274139,3.76419119748961,3.80340152246346,3.73151592667807,3.77072625165192,3479908.41930025,0.0,1.0
2016-09-19,5.89,5.94,5.88,5.94,398467,3.84914690159962,3.88182217241116,3.84261184743731,3.88182217241116,609737.869195029,0.0,1.0
2016-09-20,5.9,5.91,5.87,5.91,386232,3.85568195576193,3.86221700992423,3.836076793275,3.86221700992423,591015.759636141,0.0,1.0
2016-09-21,6.06,6.07,5.925,5.95,1196129,3.96024282235886,3.96677787652117,3.8720195911677,3.88835722657347,1830327.5998825,0.0,1.0
2016-09-22,6.03,6.12,6.02,6.09,429773,3.94063765987194,3.99945314733271,3.93410260570963,3.97984798484578,657642.598402264,0.0,1.0
2016-09-23,5.95,6.03,5.95,6.01,388552,3.88835722657347,3.94063765987194,3.88835722657347,3.92756755154732,594565.844979551,0.0,1.0
2016-09-26,5.88,5.92,5.88,5.92,230440,3.84261184743731,3.86875206408654,3.84261184743731,3.86875206408654,352621.407989376,0.0,1.0
2016-09-27,5.93,5.96,5.88,5.88,403744,3.87528711824885,3.89489228073578,3.84261184743731,3.84261184743731,617812.783142087,0.0,1.0
2016-09-28,5.92,5.95,5.88,5.94,366625,3.86875206408654,3.88835722657347,3.84261184743731,3.88182217241116,561012.94785673,0.0,1.0
2016-09-29,5.9,5.94,5.86,5.92,596569,3.85568195576193,3.88182217241116,3.82954173911269,3.86875206408654,912875.372083031,0.0,1.0
2016-09-30,5.91,5.96,5.895,5.96,827660,3.86221700992423,3.89489228073578,3.85241442868077,3.89489228073578,1266492.94626144,0.0,1.0
2016-10-03,5.99,6.0,5.93,5.96,565159,3.9144974432227,3.92103249738501,3.87528711824885,3.89489228073578,864811.501119023,0.0,1.0
2016-10-04,5.99,6.05,5.965,6.05,813406,3.9144974432227,3.95370776819655,3.89815980781693,3.95370776819655,1244681.34432827,0.0,1.0
2016-10-05,6.02,6.04,5.99,6.03,532553,3.93410260570963,3.94717271403424,3.9144974432227,3.94063765987194,814917.499952117,0.0,1.0
2016-10-06,6.01,6.04,5.97,6.02,665279,3.92756755154732,3.94717271403424,3.90142733489808,3.93410260570963,1018016.04619755,0.0,1.0
2016-10-07,6.04,6.04,5.93,5.94,673125,3.94717271403424,3.94717271403424,3.87528711824885,3.88182217241116,1030022.06757876,0.0,1.0
2016-10-10,6.1,6.12,6.0399,6.1,463725,3.98638303900809,3.99945314733271,3.94710736349262,3.98638303900809,709596.261152028,0.0,1.0
2016-10-11,6.05,6.07,6.03,6.06,547247,3.95370776819655,3.96677787652117,3.94063765987194,3.96024282235886,837402.39393318,0.0,1.0
2016-10-12,6.12,6.13,6.04,6.07,1139850,3.99945314733271,4.00598820149502,3.94717271403424,3.96677787652117,1744208.95633002,0.0,1.0
2016-10-13,6.0,6.12,5.99,6.12,462391,3.92103249738501,3.99945314733271,3.9144974432227,3.99945314733271,707554.962079567,0.0,1.0
2016-10-14,5.98,6.01,5.97,6.01,511336,3.90796238906039,3.92756755154732,3.90142733489808,3.92756755154732,782451.051361116,0.0,1.0
2016-10-17,5.96,6.0,5.96,5.98,183660,3.89489228073578,3.92103249738501,3.89489228073578,3.90796238906039,281038.221625276,0.0,1.0
2016-10-18,6.06,6.08,6.03,6.05,529558,3.96024282235886,3.97331293068348,3.94063765987194,3.95370776819655,810334.523398879,0.0,1.0
2016-10-19,6.01,6.05,5.99,6.05,929456,3.92756755154732,3.95370776819655,3.9144974432227,3.95370776819655,1422262.12195874,0.0,1.0
2016-10-20,5.95,6.0,5.94,5.98,675608,3.88835722657347,3.92103249738501,3.88182217241116,3.90796238906039,1033821.57702172,0.0,1.0
2016-10-21,5.91,5.93,5.89,5.93,358481,3.86221700992423,3.87528711824885,3.84914690159962,3.87528711824885,548550.924134002,0.0,1.0
2016-10-24,5.98,6.0,5.9172,5.92,400239,3.90796238906039,3.92103249738501,3.8669222489211,3.86875206408654,612449.399896979,0.0,1.0
2016-10-25,6.0,6.03,5.98,5.99,271640,3.92103249738501,3.94063765987194,3.90796238906039,3.9144974432227,415666.027018894,0.0,1.0
2016-10-26,5.95,6.01,5.95,6.0,300370,3.88835722657347,3.92756755154732,3.88835722657347,3.92103249738501,459628.937327585,0.0,1.0
2016-10-27,5.85,5.8701,5.83,5.85,539891,3.82300668495038,3.83614214381662,3.80993657662577,3.82300668495038,826146.175059852,0.0,1.0
2016-10-28,5.8,5.87,5.8,5.83,398872,3.79033141413884,3.836076793275,3.79033141413884,3.80993657662577,610357.603920927,0.0,1.0
2016-10-31,5.85,5.85,5.8,5.81,411361,3.82300668495038,3.82300668495038,3.79033141413884,3.79686646830115,629468.38661655,0.0,1.0
2016-11-01,5.74,5.84,5.69,5.84,690499,3.75112108916499,3.81647163078808,3.71844581835345,3.81647163078808,1056607.92221514,0.0,1.0
2016-11-02,5.76,5.78,5.72,5.76,470080,3.76419119748961,3.77726130581423,3.73805098084038,3.76419119748961,719320.740616411,0.0,1.0
2016-11-03,5.73,5.77,5.72,5.75,341244,3.74458603500268,3.77072625165192,3.73805098084038,3.7576561433273,522174.708157988,0.0,1.0
2016-11-04,5.73,5.75,5.69,5.73,378506,3.74458603500268,3.7576561433273,3.71844581835345,3.74458603500268,579193.363358908,0.0,1.0
2016-11-07,5.83,5.84,5.79,5.79,406736,3.80993657662577,3.81647163078808,3.78379635997653,3.78379635997653,622391.169067725,0.0,1.0
2016-11-08,5.83,5.9,5.75,5.83,405177,3.80993657662577,3.85568195576193,3.7576561433273,3.80993657662577,620005.572925322,0.0,1.0
2016-11-09,5.7,5.74,5.6,5.66,736509,3.72498087251576,3.75112108916499,3.65963033089268,3.69884065586653,1127012.84749543,0.0,1.0
2016-11-10,5.62,5.68,5.55,5.67,865506,3.67270043921729,3.71191076419114,3.62695506008113,3.70537571002883,1324405.24363501,0.0,1.0
2016-11-11,5.34,5.39,5.33,5.38,818155,3.48971892267266,3.5223941934842,3.48318386851035,3.51585913932189,1251948.30781786,0.0,1.0
2016-11-14,5.12,5.23,5.11,5.23,719206,3.34594773110187,3.41783332688727,3.33941267693957,3.41783332688727,1100535.63771223,0.0,1.0
2016-11-15,5.26,5.26,5.17,5.18,361615,3.43743848937419,3.43743848937419,3.37862300191342,3.38515805607572,553346.599766005,0.0,1.0
2016-11-16,5.24,5.31,5.22,5.24,716299,3.42436838104958,3.47011376018573,3.41129827272496,3.42436838104958,1096087.31956857,0.0,1.0
2016-11-17,5.32,5.39,5.29,5.3,518978,3.47664881434804,3.5223941934842,3.45704365186112,3.46357870602343,794144.910065572,0.0,1.0
2016-11-18,5.31,5.37,5.28,5.35,323599,3.47011376018573,3.50932408515958,3.45050859769881,3.49625397683497,495174.166828476,0.0,1.0
2016-11-21,5.41,5.42,5.38,5.39,398288,3.53546430180882,3.54199935597113,3.51585913932189,3.5223941934842,609463.961748274,0.0,1.0
2016-11-22,5.46,5.48,5.42,5.42,445654,3.56813957262036,3.58120968094498,3.54199935597113,3.54199935597113,681943.850703425,0.0,1.0
2016-11-23,5.46,5.48,5.39,5.44,302585,3.56813957262036,3.58120968094498,3.5223941934842,3.55506946429574,463018.350705022,0.0,1.0
2016-11-25,5.38,5.46,5.35,5.46,335078,3.51585913932189,3.56813957262036,3.49625397683497,3.56813957262036,512739.438232356,0.0,1.0
2016-11-28,5.42,5.46,5.41,5.42,520450,3.54199935597113,3.56813957262036,3.53546430180882,3.54199935597113,796397.378007596,0.0,1.0
2016-11-29,5.43,5.47,5.37,5.4,382113,3.54853441013343,3.57467462678267,3.50932408515958,3.52892924764651,584712.82794239,0.0,1.0
2016-11-30,5.37,5.41,5.36,5.41,452794,3.50932408515958,3.53546430180882,3.50278903099728,3.53546430180882,692869.544389609,0.0,1.0
2016-12-01,5.26,5.35,5.25,5.31,601371,3.43743848937419,3.49625397683497,3.43090343521188,3.47011376018573,920223.436660211,0.0,1.0
2016-12-02,5.31,5.325,5.27,5.29,866849,3.47011376018573,3.4799163414292,3.4439735435365,3.45704365186112,1326460.31459027,0.0,1.0
2016-12-05,5.27,5.3,5.26,5.28,347183,3.4439735435365,3.46357870602343,3.43743848937419,3.45050859769881,531262.620595276,0.0,1.0
2016-12-06,5.38,5.39,5.31,5.33,446196,3.51585913932189,3.5223941934842,3.47011376018573,3.48318386851035,682773.224089687,0.0,1.0
2016-12-07,5.43,5.44,5.345,5.35,838437,3.54853441013343,3.55506946429574,3.49298644975381,3.49625397683497,1282984.0108071,0.0,1.0
2016-12-08,5.38,5.4,5.35,5.4,562598,3.51585913932189,3.52892924764651,3.49625397683497,3.52892924764651,860892.635358475,0.0,1.0
2016-12-09,5.32,5.36,5.32,5.35,486888,3.47664881434804,3.50278903099728,3.47664881434804,3.49625397683497,745040.496845735,0.0,1.0
2016-12-12,5.31,5.38,5.258,5.34,375997,3.47011376018573,3.51585913932189,3.43613147854173,3.48971892267266,575354.068476746,0.0,1.0
2016-12-13,5.32,5.33,5.26,5.29,582661,3.47664881434804,3.48318386851035,3.43743848937419,3.45704365186112,891593.22253297,0.0,1.0
2016-12-14,5.19,5.31,5.19,5.3,693278,3.39169311023803,3.47011376018573,3.39169311023803,3.46357870602343,1060860.37358123,0.0,1.0
2016-12-15,5.29,5.33,5.21,5.21,843936,3.45704365186112,3.48318386851035,3.40476321856265,3.40476321856265,1291398.6311965,0.0,1.0
2016-12-16,5.17,5.24,5.13,5.22,1992100,3.37862300191342,3.42436838104958,3.35248278526418,3.41129827272496,3048329.7468132,0.0,1.0
2016-12-19,5.13,5.2,5.11,5.2,760152,3.35248278526418,3.39822816440034,3.33941267693957,3.39822816440034,1163191.58360502,0.0,1.0
2016-12-20,5.01,5.11,5.01,5.11,872565,3.27406213531648,3.33941267693957,3.27406213531648,3.33941267693957,1335206.99037602,0.0,1.0
2016-12-21,4.98,5.03,4.97,5.01,672684,3.25445697282956,3.2871322436411,3.24792191866725,3.27406213531648,1029347.24532167,0.0,1.0
2016-12-22,4.92,4.965,4.89,4.96,1071345,3.21524664785571,3.2446543915861,3.19564148536878,3.24138686450494,1639381.97510145,0.0,1.0
2016-12-23,5.04,5.04,4.93,4.93,907870,3.29366729780341,3.29366729780341,3.22178170201802,3.22178170201802,1389231.02617304,0.0,1.0
2016-12-27,5.08,5.08,5.0499,5.05,380830,3.31980751445264,3.31980751445264,3.30013700142409,3.30020235196572,582749.569539116,0.0,1.0
2016-12-28,5.09,5.1,5.06,5.1,525706,3.32634256861495,3.33287762277726,3.30673740612802,3.33287762277726,804440.157561459,0.0,1.0
2016-12-29,5.08,5.1,5.06,5.08,260167,3.31980751445264,3.33287762277726,3.30673740612802,3.31980751445264,398109.936870213,0.0,1.0
2016-12-30,5.04,5.09,5.02,5.08,312302,3.29366729780341,3.32634256861495,3.28059718947879,3.31980751445264,477887.39349895,0.0,1.0
2017-01-03,5.09,5.12,5.04,5.04,663242,3.32634256861495,3.34594773110187,3.29366729780341,3.29366729780341,1014899.01005767,0.0,1.0
2017-01-04,5.11,5.15,5.1,5.13,393696,3.33941267693957,3.3655528935888,3.33287762277726,3.35248278526418,602437.241103042,0.0,1.0
2017-01-05,5.23,5.23,5.19,5.21,539819,3.41783332688727,3.41783332688727,3.39169311023803,3.40476321856265,826035.999997468,0.0,1.0
2017-01-06,5.28,5.3,5.25,5.27,511090,3.45050859769881,3.46357870602343,3.43090343521188,3.4439735435365,782074.619897977,0.0,1.0
2017-01-09,5.39,5.41,5.3,5.32,697355,3.5223941934842,3.53546430180882,3.46357870602343,3.47664881434804,1067099.03648859,0.0,1.0
2017-01-10,5.41,5.41,5.34,5.41,632575,3.53546430180882,3.53546430180882,3.48971892267266,3.53546430180882,967972.084529071,0.0,1.0
2017-01-11,5.37,5.38,5.3,5.37,437583,3.50932408515958,3.51585913932189,3.46357870602343,3.50932408515958,669593.532252279,0.0,1.0
2017-01-12,5.39,5.43,5.31,5.4,731286,3.5223941934842,3.54853441013343,3.47011376018573,3.52892924764651,1119020.56484516,0.0,1.0
2017-01-13,5.42,5.43,5.39,5.41,562137,3.54199935597113,3.54853441013343,3.5223941934842,3.53546430180882,860187.20891739,0.0,1.0
2017-01-17,5.44,5.47,5.4211,5.43,421038,3.55506946429574,3.57467462678267,3.54271821192898,3.54853441013343,644276.221042488,0.0,1.0
2017-01-18,5.39,5.45,5.37,5.45,278676,3.5223941934842,3.56160451845805,3.50932408515958,3.56160451845805,426432.578948304,0.0,1.0
2017-01-19,5.33,5.39,5.31,5.39,452414,3.48318386851035,3.5223941934842,3.47011376018573,3.5223941934842,692288.064893705,0.0,1.0
2017-01-20,5.26,5.29,5.19,5.27,877992,3.43743848937419,3.45704365186112,3.39169311023803,3.4439735435365,1343511.43570304,0.0,1.0
2017-01-23,5.34,5.35,5.29,5.32,660554,3.48971892267266,3.49625397683497,3.45704365186112,3.47664881434804,1010785.80772875,0.0,1.0
2017-01-24,5.44,5.48,5.39,5.4,591569,3.55506946429574,3.58120968094498,3.5223941934842,3.52892924764651,905224.326084304,0.0,1.0
2017-01-25,5.47,5.51,5.45,5.5,394258,3.57467462678267,3.6008148434319,3.56160451845805,3.59427978926959,603297.2186733,0.0,1.0
2017-01-26,5.72,5.76,5.56,5.59,1013184,3.73805098084038,3.76419119748961,3.63349011424344,3.65309527673037,1550383.47783504,0.0,1.0
2017-01-27,5.8,5.85,5.75,5.8,1612317,3.79033141413884,3.82300668495038,3.7576561433273,3.79033141413884,2467182.30630623,0.0,1.0
2017-01-30,5.75,5.78,5.67,5.78,1008489,3.7576561433273,3.77726130581423,3.70537571002883,3.77726130581423,1543199.14564224,0.0,1.0
2017-01-31,5.72,5.76,5.64,5.76,650655,3.73805098084038,3.76419119748961,3.68577054754191,3.76419119748961,995638.266860471,0.0,1.0
2017-02-01,5.78,5.79,5.68,5.77,554579,3.77726130581423,3.78379635997653,3.71191076419114,3.77072625165192,848621.887785713,0.0,1.0
2017-02-02,5.83,5.88,5.75,5.8,991194,3.80993657662577,3.84261184743731,3.7576561433273,3.79033141413884,1516734.17753264,0.0,1.0
2017-02-03,5.92,6.0,5.89,5.97,1169774,3.86875206408654,3.92103249738501,3.84914690159962,3.90142733489808,1789998.93642321,0.0,1.0
2017-02-06,5.99,6.025,5.94,5.95,995126,3.9144974432227,3.93737013279078,3.88182217241116,3.88835722657347,1522750.96010604,0.0,1.0
2017-02-07,5.9,5.98,5.9,5.98,568042,3.85568195576193,3.90796238906039,3.85568195576193,3.90796238906039,869223.094241888,0.0,1.0
2017-02-08,6.02,6.06,5.99,6.06,1048223,3.93410260570963,3.96024282235886,3.9144974432227,3.96024282235886,1604000.47798493,0.0,1.0
2017-02-09,6.02,6.09,6.02,6.07,1313475,3.93410260570963,3.97984798484578,3.93410260570963,3.96677787652117,2009891.52863585,0.0,1.0
2017-02-10,6.06,6.06,6.02,6.03,1084253,3.96024282235886,3.96024282235886,3.93410260570963,3.94063765987194,1659133.91545176,0.0,1.0
2017-02-13,6.07,6.1,6.04,6.06,1168063,3.96677787652117,3.98638303900809,3.94717271403424,3.96024282235886,1787380.74848244,0.0,1.0
2017-02-14,6.04,6.09,6.03,6.08,1181001,3.94717271403424,3.97984798484578,3.94063765987194,3.97331293068348,1807178.59510875,0.0,1.0
2017-02-15,6.19,6.19,6.12,6.12,1925237,4.04519852646887,4.04519852646887,3.99945314733271,3.99945314733271,2946015.36909061,0.0,1.0
2017-02-16,6.13,6.18,6.1,6.16,994122,4.00598820149502,4.03866347230656,3.98638303900809,4.02559336398194,1521214.63006949,0.0,1.0
2017-02-17,6.08,6.13,6.055,6.1,1789761,3.97331293068348,4.00598820149502,3.95697529527771,3.98638303900809,2738708.74754588,0.0,1.0
2017-02-21,6.14,6.155,6.09,6.15,1596932,4.01252325565733,4.02232583690079,3.97984798484578,4.01905830981964,2443640.03776814,0.0,1.0
2017-02-22,6.17,6.21,6.15,6.15,3247910,4.03212841814425,4.05826863479349,4.01905830981964,4.01905830981964,4969981.76194573,0.0,1.0
2017-02-23,6.16,6.16,6.1,6.16,2593204,4.02559336398194,4.02559336398194,3.98638303900809,4.02559336398194,3968144.61761709,0.0,1.0
2017-02-24,6.17,6.2,6.11,6.14,1029584,4.03212841814425,4.05173358063118,3.9929180931704,4.01252325565733,1575478.90871087,0.0,1.0
2017-02-27,6.19,6.21,6.11,6.19,1205309,4.04519852646887,4.05826863479349,3.9929180931704,4.04519852646887,1844374.92033617,0.0,1.0
2017-02-28,6.18,6.19,6.11,6.15,1362996,4.03866347230656,4.04519852646887,3.9929180931704,4.01905830981964,2085669.01841645,0.0,1.0
2017-03-01,6.14,6.15,6.07,6.1,976969,4.01252325565733,4.01905830981964,3.96677787652117,3.98638303900809,1494966.95166626,0.0,1.0
2017-03-02,6.14,6.14,6.08,6.14,891755,4.01252325565733,4.01252325565733,3.97331293068348,4.01252325565733,1364571.70491913,0.0,1.0
2017-03-03,6.13,6.14,6.02,6.06,1326226,4.00598820149502,4.01252325565733,3.93410260570963,3.96024282235886,2029403.2261418,0.0,1.0
2017-03-06,6.14,6.17,6.12,6.13,673544,4.01252325565733,4.03212841814425,3.99945314733271,4.00598820149502,1030663.22523345,0.0,1.0
2017-03-07,6.2,6.23,6.14,6.15,983781,4.05173358063118,4.0713387431181,4.01252325565733,4.01905830981964,1505390.73673492,0.0,1.0
2017-03-08,6.19,6.23,6.17,6.21,1021770,4.04519852646887,4.0713387431181,4.03212841814425,4.05826863479349,1563521.85402406,0.0,1.0
2017-03-09,6.11,6.12,6.06,6.1,1134168,3.9929180931704,3.99945314733271,3.96024282235886,3.98638303900809,1735514.30765707,0.0,1.0
2017-03-10,6.09,6.11,6.06,6.11,1065646,3.97984798484578,3.9929180931704,3.96024282235886,3.9929180931704,1630661.3128721,0.0,1.0
2017-03-13,6.2,6.22,6.12,6.19,1611921,4.05173358063118,4.06480368895579,3.99945314733271,4.04519852646887,2466576.34346312,0.0,1.0
2017-03-14,6.17,6.23,6.14,6.2,1230232,4.03212841814425,4.0713387431181,4.01252325565733,4.05173358063118,1882512.32422143,0.0,1.0
2017-03-15,6.35,6.36,6.17,6.17,1646981,4.1497593930658,4.15629444722811,4.03212841814425,4.03212841814425,2520225.47800621,0.0,1.0
2017-03-16,6.33,6.36,6.29,6.35,1491967,4.13668928474118,4.15629444722811,4.11054906809195,4.1497593930658,2283021.62911684,0.0,1.0
2017-03-17,6.46,6.48,6.35,6.37,6648297,4.22164498885119,4.23471509717581,4.1497593930658,4.16282950139042,10173285.2320411,0.0,1.0
2017-03-20,6.55,6.59,6.46,6.5,1641065,4.28046047631197,4.3066006929612,4.22164498885119,4.24778520550043,2511172.76038051,0.0,1.0
2017-03-21,6.39,6.56,6.39,6.55,1640356,4.17589960971504,4.28699553047428,4.17589960971504,4.28046047631197,2510087.84205789,0.0,1.0
2017-03-22,6.51,6.51,6.415,6.46,1309889,4.25432025966274,4.25432025966274,4.19223724512081,4.22164498885119,2004404.19844556,0.0,1.0
2017-03-23,6.46,6.525,6.44,6.48,1378087,4.22164498885119,4.2641228409062,4.20857488052658,4.23471509717581,2108761.40544981,0.0,1.0
2017-03-24,6.54,6.59,6.54,6.58,1296547,4.27392542214966,4.3066006929612,4.27392542214966,4.30006563879889,1983988.14730256,0.0,1.0
2017-03-27,6.62,6.64,6.54,6.58,1400638,4.32620585544813,4.33927596377274,4.27392542214966,4.30006563879889,2143269.15311327,0.0,1.0
2017-03-28,6.61,6.64,6.58,6.6,1910288,4.31967080128582,4.33927596377274,4.30006563879889,4.31313574712351,2923140.27176362,0.0,1.0
2017-03-29,6.62,6.64,6.56,6.59,1249960,4.32620585544813,4.33927596377274,4.28699553047428,4.3066006929612,1912700.29131401,0.0,1.0
2017-03-30,6.59,6.6,6.54,6.6,518893,4.3066006929612,4.31313574712351,4.27392542214966,4.31313574712351,794014.842283593,0.0,1.0
2017-03-31,6.48,6.51,6.37,6.44,1095372,4.23471509717581,4.25432025966274,4.16282950139042,4.20857488052658,1676148.31154374,0.0,1.0
2017-04-03,6.54,6.55,6.49,6.5,897063,4.27392542214966,4.28046047631197,4.24125015133812,4.24778520550043,1372694.05535139,0.0,1.0
2017-04-04,6.51,6.53,6.48,6.53,930596,4.25432025966274,4.26739036798735,4.23471509717581,4.26739036798735,1424006.56044645,0.0,1.0
2017-04-05,6.49,6.55,6.47,6.5,1100396,4.24125015133812,4.28046047631197,4.2281800430135,4.24778520550043,1683836.08256326,0.0,1.0
2017-04-06,6.44,6.51,6.41,6.51,541817,4.20857488052658,4.25432025966274,4.18896971803965,4.25432025966274,829093.35797856,0.0,1.0
2017-04-07,6.42,6.44,6.38,6.41,2064708,4.19550477220196,4.20857488052658,4.16936455555273,4.18896971803965,3159435.17638833,0.0,1.0
2017-04-10,6.43,6.47,6.4,6.44,1445352,4.20203982636427,4.2281800430135,4.18243466387734,4.20857488052658,2211690.9272707,0.0,1.0
2017-04-11,6.35,6.41,6.32,6.39,997306,4.1497593930658,4.18896971803965,4.13015423057888,4.17589960971504,1526086.81616148,0.0,1.0
2017-04-12,6.34,6.34,6.28,6.33,897147,4.14322433890349,4.14322433890349,4.10401401392964,4.13668928474118,1372822.59292417,0.0,1.0
2017-04-13,6.25,6.32,6.25,6.31,794620,4.08440885144272,4.13015423057888,4.08440885144272,4.12361917641657,1215934.83430185,0.0,1.0
2017-04-17,6.27,6.29,6.23,6.25,828020,4.09747895976733,4.11054906809195,4.0713387431181,4.08440885144272,1267043.82157335,0.0,1.0
2017-04-18,6.21,6.25,6.18,6.24,1019673,4.05826863479349,4.08440885144272,4.03866347230656,4.07787379728041,1560313.00533219,0.0,1.0
2017-04-19,6.14,6.21,6.14,6.17,818770,4.01252325565733,4.05826863479349,4.01252325565733,4.03212841814425,1252889.3864757,0.0,1.0
2017-04-20,6.2,6.21,6.18,6.21,522856,4.05173358063118,4.05826863479349,4.03866347230656,4.05826863479349,800079.061342184,0.0,1.0
2017-04-21,6.25,6.26,6.22,6.26,797993,4.08440885144272,4.09094390560503,4.06480368895579,4.09094390560503,1221096.22993259,0.0,1.0
2017-04-24,6.33,6.37,6.31,6.37,607027,4.13668928474118,4.16282950139042,4.12361917641657,4.16282950139042,928878.299893972,0.0,1.0
2017-04-25,6.45,6.48,6.4,6.48,999922,4.21510993468889,4.23471509717581,4.18243466387734,4.23471509717581,1530089.84342802,0.0,1.0
2017-04-26,6.36,6.4,6.33,6.4,675357,4.15629444722811,4.18243466387734,4.13668928474118,4.18243466387734,1033437.49451259,0.0,1.0
2017-04-27,6.31,6.34,6.27,6.34,462133,4.12361917641657,4.14322433890349,4.09747895976733,4.14322433890349,707160.168106032,0.0,1.0
2017-04-28,6.26,6.34,6.25,6.34,698268,4.09094390560503,4.14322433890349,4.08440885144272,4.14322433890349,1068496.11748796,0.0,1.0
2017-05-01,6.15,6.28,6.115,6.2,1351338,4.01905830981964,4.10401401392964,3.99618562025156,4.05173358063118,2067829.83956581,0.0,1.0
2017-05-02,6.21,6.245,6.14,6.16,1136362,4.05826863479349,4.08114132436156,4.01252325565733,4.02559336398194,1738871.58664131,0.0,1.0
2017-05-03,6.19,6.22,6.15,6.21,798061,4.04519852646887,4.06480368895579,4.01905830981964,4.05826863479349,1221200.28415817,0.0,1.0
2017-05-04,6.14,6.21,6.12,6.17,1331253,4.01252325565733,4.05826863479349,3.99945314733271,4.03212841814425,2037095.58778893,0.0,1.0
2017-05-05,6.15,6.185,6.11,6.17,742291,4.01905830981964,4.04193099938771,3.9929180931704,4.03212841814425,1135860.51708836,0.0,1.0
2017-05-08,6.11,6.15,6.08,6.13,760008,3.9929180931704,4.01905830981964,3.97331293068348,4.00598820149502,1162971.23348025,0.0,1.0
2017-05-09,6.14,6.175,6.1,6.15,851747,4.01252325565733,4.03539594522541,3.98638303900809,4.01905830981964,1303351.09525571,0.0,1.0
2017-05-10,6.16,6.19,6.14,6.155,617430,4.02559336398194,4.04519852646887,4.01252325565733,4.02232583690079,944797.066198925,0.0,1.0
2017-05-11,6.26,6.28,6.17,6.18,834400,4.09094390560503,4.10401401392964,4.03212841814425,4.03866347230656,1276806.55626773,0.0,1.0
2017-05-12,6.16,6.31,6.15,6.27,854400,4.02559336398194,4.12361917641657,4.01905830981964,4.09747895976733,1307410.74026264,0.0,1.0
2017-05-15,6.2,6.25,6.14,6.23,713763,4.05173358063118,4.08440885144272,4.01252325565733,4.0713387431181,1092206.70903802,0.0,1.0
2017-05-16,6.25,6.25,6.17,6.2,845461,4.08440885144272,4.08440885144272,4.03212841814425,4.05173358063118,1293732.20022611,0.0,1.0
2017-05-17,6.21,6.35,6.19,6.28,1259486,4.05826863479349,4.1497593930658,4.04519852646887,4.10401401392964,1927277.06415078,0.0,1.0
2017-05-18,6.18,6.19,6.12,6.17,1423110,4.03866347230656,4.04519852646887,3.99945314733271,4.03212841814425,2177656.01424996,0.0,1.0
2017-05-19,6.25,6.27,6.22,6.24,973932,4.08440885144272,4.09747895976733,4.06480368895579,4.07787379728041,1490319.70632663,0.0,1.0
2017-05-22,6.21,6.25,6.175,6.25,944793,4.05826863479349,4.08440885144272,4.03539594522541,4.08440885144272,1445730.94045524,0.0,1.0
2017-05-23,6.24,6.26,6.21,6.23,512062,4.07787379728041,4.09094390560503,4.05826863479349,4.0713387431181,783561.98324013,0.0,1.0
2017-05-24,6.3,6.3,6.25,6.29,736959,4.11708412225426,4.11708412225426,4.08440885144272,4.11054906809195,1127701.44163532,0.0,1.0
2017-05-25,6.33,6.34,6.29,6.32,571646,4.13668928474118,4.14322433890349,4.11054906809195,4.13015423057888,874737.968197773,0.0,1.0
2017-05-26,6.32,6.36,6.28,6.33,819929,4.13015423057888,4.15629444722811,4.10401401392964,4.13668928474118,1254662.89893821,0.0,1.0
2017-05-30,6.39,6.41,6.32,6.32,882299,4.17589960971504,4.18896971803965,4.13015423057888,4.13015423057888,1350102.04672634,0.0,1.0
2017-05-31,6.36,6.4,6.32,6.4,1042805,4.15629444722811,4.18243466387734,4.13015423057888,4.18243466387734,1595709.80454071,0.0,1.0
2017-06-01,6.37,6.38,6.34,6.38,470314,4.16282950139042,4.16936455555273,4.14322433890349,4.16936455555273,719678.809569151,0.0,1.0
2017-06-02,6.4,6.4,6.37,6.37,497320,4.18243466387734,4.18243466387734,4.16282950139042,4.16282950139042,761003.639217482,0.0,1.0
2017-06-05,6.48,6.49,6.43,6.43,908612,4.23471509717581,4.24125015133812,4.20203982636427,4.20203982636427,1390366.44139925,0.0,1.0
2017-06-06,6.47,6.5,6.46,6.46,885035,4.2281800430135,4.24778520550043,4.22164498885119,4.22164498885119,1354288.69909685,0.0,1.0
2017-06-07,6.39,6.49,6.34,6.49,746143,4.17589960971504,4.24125015133812,4.14322433890349,4.24125015133812,1141754.88292578,0.0,1.0
2017-06-08,6.39,6.4,6.35,6.38,547867,4.17589960971504,4.18243466387734,4.1497593930658,4.16936455555273,838351.123637021,0.0,1.0
2017-06-09,6.22,6.4,6.17,6.37,1041965,4.06480368895579,4.18243466387734,4.03212841814425,4.16282950139042,1594424.42881292,0.0,1.0
2017-06-12,6.14,6.18,6.1,6.18,918764,4.01252325565733,4.03866347230656,3.98638303900809,4.03866347230656,1405901.12519506,0.0,1.0
2017-06-13,6.16,6.19,6.12,6.19,436754,4.02559336398194,4.04519852646887,3.99945314733271,4.04519852646887,668324.98882569,0.0,1.0
2017-06-14,6.11,6.17,6.1,6.17,760510,3.9929180931704,4.03212841814425,3.98638303900809,4.03212841814425,1163739.39849853,0.0,1.0
2017-06-15,6.07,6.08,6.04,6.07,1124486,3.96677787652117,3.97331293068348,3.94717271403424,3.96677787652117,1720698.82218513,0.0,1.0
2017-06-16,6.08,6.1,6.06,6.07,716981,3.97331293068348,3.98638303900809,3.96024282235886,3.96677787652117,1097130.9222428,0.0,1.0
2017-06-19,6.13,6.14,6.1,6.12,564803,4.00598820149502,4.01252325565733,3.98638303900809,3.99945314733271,864266.746643913,0.0,1.0
2017-06-20,6.04,6.12,6.04,6.12,539029,3.94717271403424,3.99945314733271,3.94717271403424,3.99945314733271,824827.134729671,0.0,1.0
2017-06-21,6.08,6.11,6.02,6.02,456869,3.97331293068348,3.9929180931704,3.93410260570963,3.93410260570963,699105.146878571,0.0,1.0
2017-06-22,6.14,6.16,6.09,6.12,694735,4.01252325565733,4.02559336398194,3.97984798484578,3.99945314733271,1063089.88838526,0.0,1.0
2017-06-23,6.13,6.17,6.12,6.17,1795668,4.00598820149502,4.03212841814425,3.99945314733271,4.03212841814425,2747747.69328878,0.0,1.0
2017-06-26,6.22,6.22,6.13,6.2,2394220,4.06480368895579,4.06480368895579,4.00598820149502,4.05173358063118,3663657.47021491,0.0,1.0
2017-06-27,6.16,6.28,6.135,6.22,1880992,4.02559336398194,4.10401401392964,4.00925572857617,4.06480368895579,2878311.26304787,0.0,1.0
2017-06-28,6.33,6.33,6.17,6.19,905320,4.13668928474118,4.13668928474118,4.03212841814425,4.04519852646887,1385328.99271369,0.0,1.0
2017-06-29,6.26,6.335,6.21,6.31,1319969,4.09094390560503,4.13995681182234,4.05826863479349,4.12361917641657,2019828.707179,0.0,1.0
2017-06-30,6.31,6.3483,6.26,6.26,1416416,4.12361917641657,4.14864843385821,4.09094390560503,4.09094390560503,2167412.79386686,0.0,1.0
2017-07-03,6.28,6.33,6.28,6.28,565503,4.10401401392964,4.13668928474118,4.10401401392964,4.10401401392964,865337.893083736,0.0,1.0
2017-07-05,6.3,6.31,6.22,6.27,1067707,4.11708412225426,4.12361917641657,4.06480368895579,4.09747895976733,1633815.07403277,0.0,1.0
2017-07-06,6.24,6.28,6.2,6.26,885081,4.07787379728041,4.10401401392964,4.05173358063118,4.09094390560503,1354359.08872003,0.0,1.0
2017-07-07,6.28,6.29,6.21,6.25,1285926,4.10401401392964,4.11054906809195,4.05826863479349,4.08440885144272,1967735.79539206,0.0,1.0
2017-07-10,6.35,6.35,6.25,6.28,604504,4.1497593930658,4.1497593930658,4.08440885144272,4.10401401392964,925017.582083013,0.0,1.0
2017-07-11,6.42,6.44,6.33,6.34,1754696,4.19550477220196,4.20857488052658,4.13668928474118,4.14322433890349,2685051.9619568,0.0,1.0
2017-07-12,6.45,6.47,6.42,6.44,952883,4.21510993468889,4.2281800430135,4.19550477220196,4.20857488052658,1458110.33288118,0.0,1.0
2017-07-13,6.51,6.51,6.425,6.48,621437,4.25432025966274,4.25432025966274,4.19877229928311,4.23471509717581,950928.614462304,0.0,1.0
2017-07-14,6.56,6.57,6.5,6.52,652262,4.28699553047428,4.29353058463659,4.24778520550043,4.26085531382504,998097.313044463,0.0,1.0
2017-07-17,6.51,6.51,6.44,6.45,919739,4.25432025966274,4.25432025966274,4.20857488052658,4.21510993468889,1407393.07916482,0.0,1.0
2017-07-18,6.51,6.53,6.49,6.51,685267,4.25432025966274,4.26739036798735,4.24125015133812,4.25432025966274,1048601.86768207,0.0,1.0
2017-07-19,6.56,6.56,6.52,6.55,687792,4.28699553047428,4.28699553047428,4.26085531382504,4.28046047631197,1052465.64591142,0.0,1.0
2017-07-20,6.55,6.59,6.54,6.59,1086045,4.28046047631197,4.3066006929612,4.27392542214966,4.3066006929612,1661876.05033771,0.0,1.0
2017-07-21,6.49,6.54,6.46,6.53,752169,4.24125015133812,4.27392542214966,4.22164498885119,4.26739036798735,1150975.92356345,0.0,1.0
2017-07-24,6.55,6.56,6.53,6.56,716038,4.28046047631197,4.28699553047428,4.26739036798735,4.28699553047428,1095687.93496744,0.0,1.0
2017-07-25,6.53,6.55,6.53,6.55,339084,4.26739036798735,4.28046047631197,4.26739036798735,4.28046047631197,518869.456286537,0.0,1.0
2017-07-26,6.56,6.58,6.52,6.55,631801,4.28699553047428,4.30006563879889,4.26085531382504,4.28046047631197,966787.702608468,0.0,1.0
2017-07-27,6.58,6.7,6.54,6.62,2350958,4.30006563879889,4.37848628874659,4.27392542214966,4.32620585544813,3597457.55981552,0.0,1.0
2017-07-28,6.63,6.68,6.58,6.68,821383,4.33274090961044,4.36541618042198,4.30006563879889,4.36541618042198,1256887.82311464,0.0,1.0
2017-07-31,6.59,6.62,6.56,6.61,936404,4.3066006929612,4.32620585544813,4.28699553047428,4.31967080128582,1432894.01547858,0.0,1.0
2017-08-01,6.63,6.64,6.59,6.62,665510,4.33274090961044,4.33927596377274,4.3066006929612,4.32620585544813,1018369.52452269,0.0,1.0
2017-08-02,6.55,6.63,6.52,6.63,847986,4.28046047631197,4.33274090961044,4.26085531382504,4.33274090961044,1297595.97845547,0.0,1.0
2017-08-03,6.55,6.59,6.53,6.55,673215,4.28046047631197,4.3066006929612,4.26739036798735,4.28046047631197,1030159.78640673,0.0,1.0
2017-08-04,6.54,6.58,6.52,6.55,741602,4.27392542214966,4.30006563879889,4.26085531382504,4.28046047631197,1134806.20294974,0.0,1.0
2017-08-07,6.65,6.65,6.47,6.51,2617406,4.34581101793505,4.34581101793505,4.2281800430135,4.25432025966274,4005178.74066933,0.0,1.0
2017-08-08,6.38,6.59,6.38,6.59,1337726,4.16936455555273,4.3066006929612,4.16936455555273,4.3066006929612,2047000.63193888,0.0,1.0
2017-08-09,6.3,6.3,6.21,6.21,1122942,4.22333822138465,4.22333822138465,4.16300481822201,4.16300481822201,1675104.91207606,0.162591,1.0
2017-08-10,6.1,6.25,6.1,6.25,836908,4.08926399213434,4.18981966407207,4.08926399213434,4.18981966407207,1248424.85342587,0.0,1.0
2017-08-11,6.15,6.15,6.04,6.07,905883,4.12278254944692,4.12278254944692,4.04904172335925,4.0691528577468,1351315.61831884,0.0,1.0
2017-08-14,6.2,6.27,6.11,6.13,1731378,4.15630110675949,4.2032270869971,4.09596770359686,4.10937512652189,2582715.57432212,0.0,1.0
2017-08-15,6.22,6.24,6.18,6.23,1060794,4.16970852968452,4.18311595260956,4.14289368383446,4.17641224114704,1582398.05804825,0.0,1.0
2017-08-16,6.13,6.19,6.13,6.19,579183,4.10937512652189,4.14959739529698,4.10937512652189,4.14959739529698,863973.640927981,0.0,1.0
2017-08-17,6.05,6.14,6.04,6.12,1418397,4.05574543482176,4.1160788379844,4.04904172335925,4.10267141505937,2115838.37987532,0.0,1.0
2017-08-18,6.02,6.06,6.0,6.06,984441,4.03563430043422,4.06244914628428,4.02222687750919,4.06244914628428,1468501.44953975,0.0,1.0
2017-08-21,6.05,6.06,6.0,6.02,863877,4.05574543482176,4.06244914628428,4.02222687750919,4.03563430043422,1288654.80686405,0.0,1.0
2017-08-22,6.12,6.14,6.07,6.07,474999,4.10267141505937,4.1160788379844,4.0691528577468,4.0691528577468,708561.224115954,0.0,1.0
2017-08-23,6.13,6.14,6.08,6.1,922805,4.10937512652189,4.1160788379844,4.07585656920931,4.08926399213434,1376558.35153405,0.0,1.0
2017-08-24,6.14,6.18,6.11,6.18,556993,4.1160788379844,4.14289368383446,4.09596770359686,4.14289368383446,830872.574266509,0.0,1.0
2017-08-25,6.13,6.16,6.11,6.15,470549,4.10937512652189,4.12948626090943,4.09596770359686,4.12278254944692,701923.11025189,0.0,1.0
2017-08-28,6.1,6.13,6.08,6.12,453259,4.08926399213434,4.10937512652189,4.07585656920931,4.10267141505937,676131.42739579,0.0,1.0
2017-08-29,6.13,6.15,6.07,6.09,576821,4.10937512652189,4.12278254944692,4.0691528577468,4.08256028067183,860450.219591595,0.0,1.0
2017-08-30,6.1,6.11,6.06,6.1,577531,4.08926399213434,4.09596770359686,4.06244914628428,4.08926399213434,861509.334387885,0.0,1.0
2017-08-31,6.1,6.11,6.06,6.08,732969,4.08926399213434,4.09596770359686,4.06244914628428,4.07585656920931,1093377.90580411,0.0,1.0
2017-09-01,6.13,6.15,6.09,6.1,557240,4.10937512652189,4.12278254944692,4.08256028067183,4.08926399213434,831241.026878738,0.0,1.0
2017-09-05,6.1,6.13,6.06,6.1,576838,4.08926399213434,4.10937512652189,4.06244914628428,4.08926399213434,860475.578678268,0.0,1.0
2017-09-06,6.14,6.17,6.13,6.13,465610,4.1160788379844,4.13618997237195,4.10937512652189,4.10937512652189,694555.549718272,0.0,1.0
2017-09-07,6.19,6.23,6.13,6.13,668599,4.14959739529698,4.17641224114704,4.10937512652189,4.10937512652189,997356.469977205,0.0,1.0
2017-09-08,6.17,6.23,6.15,6.15,456681,4.13618997237195,4.17641224114704,4.12278254944692,4.12278254944692,681236.062371705,0.0,1.0
2017-09-11,6.19,6.2,6.1,6.11,506951,4.14959739529698,4.15630110675949,4.08926399213434,4.09596770359686,756224.373370906,0.0,1.0
2017-09-12,6.16,6.205,6.15,6.19,610092,4.12948626090943,4.15965296249075,4.12278254944692,4.14959739529698,910080.935630076,0.0,1.0
2017-09-13,5.86,6.03,5.86,6.03,1713947,3.92837491703397,4.04233801189673,3.92837491703397,4.04233801189673,2556713.56021774,0.0,1.0
2017-09-14,5.97,6.0,5.91,5.91,1083921,4.00211574312164,4.02222687750919,3.96189347434655,3.96189347434655,1616896.85789863,0.0,1.0
2017-09-15,5.99,6.03,5.97,6.0,1330265,4.01552316604667,4.04233801189673,4.00211574312164,4.02222687750919,1984370.9077253,0.0,1.0
2017-09-18,6.14,6.165,6.08,6.08,837582,4.1160788379844,4.13283811664069,4.07585656920931,4.07585656920931,1249430.26662685,0.0,1.0
2017-09-19,6.15,6.17,6.12,6.16,583514,4.12278254944692,4.13618997237195,4.10267141505937,4.12948626090943,870434.241185342,0.0,1.0
2017-09-20,6.15,6.175,6.11,6.12,1240134,4.12278254944692,4.13954182810321,4.09596770359686,4.10267141505937,1849921.50532488,0.0,1.0
2017-09-21,6.23,6.24,6.17,6.18,1198687,4.17641224114704,4.18311595260956,4.13618997237195,4.14289368383446,1788094.5603083,0.0,1.0
2017-09-22,6.18,6.21,6.14,6.21,895752,4.14289368383446,4.16300481822201,4.1160788379844,4.16300481822201,1336203.09437349,0.0,1.0
2017-09-25,6.03,6.1,6.02,6.08,872667,4.04233801189673,4.08926399213434,4.03563430043422,4.07585656920931,1301766.9463843,0.0,1.0
2017-09-26,6.02,6.09,6.01,6.09,1151917,4.03563430043422,4.08256028067183,4.0289305889717,4.08256028067183,1718327.2377415,0.0,1.0
2017-09-27,6.01,6.05,6.0,6.05,1033507,4.0289305889717,4.05574543482176,4.02222687750919,4.05574543482176,1541693.74051821,0.0,1.0
2017-09-28,6.05,6.09,6.02,6.05,824993,4.05574543482176,4.08256028067183,4.03563430043422,4.05574543482176,1230651.11709097,0.0,1.0
2017-09-29,6.18,6.19,6.12,6.14,1048213,4.14289368383446,4.14959739529698,4.10267141505937,4.1160788379844,1563630.84220021,0.0,1.0
2017-10-02,6.18,6.18,6.12,6.18,777733,4.14289368383446,4.14289368383446,4.10267141505937,4.14289368383446,1160152.85614364,0.0,1.0
2017-10-03,6.2,6.22,6.17,6.18,658612,4.15630110675949,4.16970852968452,4.13618997237195,4.14289368383446,982458.752413072,0.0,1.0
2017-10-04,6.17,6.2,6.15,6.2,594946,4.13618997237195,4.15630110675949,4.12278254944692,4.15630110675949,887487.481116571,0.0,1.0
2017-10-05,6.21,6.24,6.19,6.2,508223,4.16300481822201,4.18311595260956,4.14959739529698,4.15630110675949,758121.829738341,0.0,1.0
2017-10-06,6.25,6.27,6.2,6.23,534721,4.18981966407207,4.2032270869971,4.15630110675949,4.17641224114704,797649.187304619,0.0,1.0
2017-10-09,6.26,6.29,6.25,6.25,425833,4.19652337553459,4.21663450992213,4.18981966407207,4.18981966407207,635219.762039433,0.0,1.0
2017-10-10,6.32,6.32,6.27,6.27,578944,4.23674564430968,4.23674564430968,4.2032270869971,4.2032270869971,863617.122003597,0.0,1.0
2017-10-11,6.34,6.35,6.26,6.31,1276689,4.25015306723471,4.25685677869722,4.19652337553459,4.23004193284716,1904451.00022394,0.0,1.0
2017-10-12,6.38,6.4,6.36,6.37,650417,4.27696791308477,4.2903753360098,4.26356049015974,4.27026420162225,970234.180926331,0.0,1.0
2017-10-13,6.39,6.42,6.37,6.38,922026,4.28367162454729,4.30378275893483,4.27026420162225,4.27696791308477,1375396.30868009,0.0,1.0
2017-10-16,6.38,6.42,6.37,6.4,677061,4.27696791308477,4.30378275893483,4.27026420162225,4.2903753360098,1009979.32829579,0.0,1.0
2017-10-17,6.29,6.32,6.27,6.32,680362,4.21663450992213,4.23674564430968,4.2032270869971,4.23674564430968,1014903.46624304,0.0,1.0
2017-10-18,6.3,6.32,6.28,6.29,724938,4.22333822138465,4.23674564430968,4.20993079845962,4.21663450992213,1081397.9749182,0.0,1.0
2017-10-19,6.23,6.26,6.2,6.26,569756,4.17641224114704,4.19652337553459,4.15630110675949,4.19652337553459,849911.281513033,0.0,1.0
2017-10-20,6.2,6.24,6.19,6.24,516528,4.15630110675949,4.18311595260956,4.14959739529698,4.18311595260956,770510.489432958,0.0,1.0
2017-10-23,6.26,6.33,6.25,6.3,352963,4.19652337553459,4.24344935577219,4.18981966407207,4.22333822138465,526518.782876678,0.0,1.0
2017-10-24,6.26,6.29,6.23,6.29,399185,4.19652337553459,4.21663450992213,4.17641224114704,4.21663450992213,595468.647826052,0.0,1.0
2017-10-25,6.265,6.33,6.221,6.29,604639,4.19987523126584,4.24344935577219,4.17037890083078,4.21663450992213,901946.635652383,0.0,1.0
2017-10-26,6.23,6.27,6.21,6.27,360499,4.17641224114704,4.2032270869971,4.16300481822201,4.2032270869971,537760.316827145,0.0,1.0
2017-10-27,6.32,6.335,6.25,6.25,411405,4.23674564430968,4.24680121150345,4.18981966407207,4.18981966407207,613697.356010063,0.0,1.0
2017-10-30,6.15,6.23,6.15,6.23,791751,4.12278254944692,4.17641224114704,4.12278254944692,4.17641224114704,1181063.66067093,0.0,1.0
2017-10-31,6.16,6.17,6.13,6.15,957669,4.12948626090943,4.13618997237195,4.10937512652189,4.12278254944692,1428565.36316477,0.0,1.0
2017-11-01,6.1,6.2,6.08,6.2,906077,4.08926399213434,4.15630110675949,4.07585656920931,4.15630110675949,1351605.0102491,0.0,1.0
2017-11-02,6.2,6.21,6.16,6.16,1185535,4.15630110675949,4.16300481822201,4.12948626090943,4.12948626090943,1768475.57749029,0.0,1.0
2017-11-03,6.16,6.18,6.13,6.18,629170,4.12948626090943,4.14289368383446,4.10937512652189,4.14289368383446,938539.797719648,0.0,1.0
2017-11-06,6.2,6.2,6.13,6.15,470937,4.15630110675949,4.15630110675949,4.10937512652189,4.12278254944692,702501.894112398,0.0,1.0
2017-11-07,6.14,6.21,6.1,6.21,480395,4.1160788379844,4.16300481822201,4.08926399213434,4.16300481822201,716610.496567748,0.0,1.0
2017-11-08,6.2,6.22,6.17,6.2,332377,4.15630110675949,4.16970852968452,4.13618997237195,4.15630110675949,495810.42062823,0.0,1.0
2017-11-09,6.12,6.17,6.07,6.17,558457,4.10267141505937,4.13618997237195,4.0691528577468,4.13618997237195,833056.439142237,0.0,1.0
2017-11-10,6.15,6.17,6.13,6.16,456780,4.12278254944692,4.13618997237195,4.10937512652189,4.12948626090943,681383.741758793,0.0,1.0
2017-11-13,6.15,6.185,6.13,6.13,857113,4.12278254944692,4.14624553956572,4.10937512652189,4.10937512652189,1278564.87379068,0.0,1.0
2017-11-14,6.23,6.26,6.19,6.22,776265,4.17641224114704,4.19652337553459,4.14959739529698,4.16970852968452,1157963.02442399,0.0,1.0
2017-11-15,6.21,6.24,6.18,6.24,947283,4.16300481822201,4.18311595260956,4.14289368383446,4.18311595260956,1413072.45291934,0.0,1.0
2017-11-16,6.2,6.2,6.16,6.19,614138,4.15630110675949,4.15630110675949,4.12948626090943,4.14959739529698,916116.398257941,0.0,1.0
2017-11-17,6.21,6.23,6.185,6.21,510097,4.16300481822201,4.17641224114704,4.14624553956572,4.16300481822201,760917.296116151,0.0,1.0
2017-11-20,6.21,6.21,6.1543,6.18,549539,4.16300481822201,4.16300481822201,4.1256651453758,4.14289368383446,819753.360616458,0.0,1.0
2017-11-21,6.27,6.28,6.22,6.25,380503,4.2032270869971,4.20993079845962,4.16970852968452,4.18981966407207,567600.503284834,0.0,1.0
2017-11-22,6.31,6.36,6.31,6.34,559830,4.23004193284716,4.26356049015974,4.23004193284716,4.25015306723471,835104.558318722,0.0,1.0
2017-11-24,7.07,7.5199,6.42,6.42,4725694,4.73952400399833,5.04112398269689,4.30378275893483,4.30378275893483,7049369.63117273,0.0,1.0
2017-11-27,7.05,7.21,7.01,7.02,3356198,4.7261165810733,4.83337596447354,4.69930173522323,4.70600544668575,5006477.40996405,0.0,1.0
2017-11-28,6.61,6.67,6.58,6.6,2118349,4.43115327672262,4.47137554549771,4.41104214233508,4.42444956526011,3159964.46423004,0.0,1.0
2017-11-29,6.45,6.67,6.45,6.61,994600,4.32389389332238,4.47137554549771,4.32389389332238,4.43115327672262,1483655.74139256,0.0,1.0
2017-11-30,6.51,6.59,6.49,6.49,1282901,4.36411616209747,4.41774585379759,4.35070873917244,4.35070873917244,1913717.50883598,0.0,1.0
2017-12-01,6.47,6.49,6.35,6.47,1743817,4.33730131624741,4.35070873917244,4.25685677869722,4.33730131624741,2601270.9672109,0.0,1.0
2017-12-04,6.4,6.51,6.38,6.51,1920063,4.2903753360098,4.36411616209747,4.27696791308477,4.36411616209747,2864179.06071329,0.0,1.0
2017-12-05,6.52,6.56,6.44,6.44,1366859,4.37081987355998,4.39763471941005,4.31719018185986,4.31719018185986,2038958.57935261,0.0,1.0
2017-12-06,6.35,6.41,6.325,6.38,1312023,4.25685677869722,4.29707904747232,4.24009750004094,4.27696791308477,1957159.11601558,0.0,1.0
2017-12-07,6.37,6.5,6.31,6.5,1472501,4.27026420162225,4.35741245063495,4.23004193284716,4.35741245063495,2196545.91077448,0.0,1.0
2017-12-08,6.39,6.4,6.33,6.39,1630861,4.28367162454729,4.2903753360098,4.24344935577219,4.28367162454729,2432773.26167627,0.0,1.0
2017-12-11,6.43,6.45,6.39,6.39,646581,4.31048647039735,4.32389389332238,4.28367162454729,4.28367162454729,964511.97760441,0.0,1.0
2017-12-12,6.5,6.53,6.48,6.51,853558,4.35741245063495,4.3775235850225,4.34400502770992,4.36411616209747,1273261.84125433,0.0,1.0
2017-12-13,6.53,6.55,6.49,6.52,623144,4.3775235850225,4.39093100794753,4.35070873917244,4.37081987355998,929550.747350019,0.0,1.0
2017-12-14,6.55,6.59,6.53,6.54,536587,4.39093100794753,4.41774585379759,4.3775235850225,4.38422729648502,800432.719994584,0.0,1.0
2017-12-15,6.44,6.48,6.41,6.48,725422,4.31719018185986,4.34400502770992,4.29707904747232,4.34400502770992,1082119.96303286,0.0,1.0
2017-12-18,6.44,6.45,6.4,6.42,580598,4.31719018185986,4.32389389332238,4.2903753360098,4.30378275893483,866084.411965656,0.0,1.0
2017-12-19,6.4,6.41,6.34,6.35,1193758,4.2903753360098,4.29707904747232,4.25015306723471,4.25685677869722,1780741.91688448,0.0,1.0
2017-12-20,6.39,6.41,6.37,6.38,1299082,4.28367162454729,4.29707904747232,4.27026420162225,4.27696791308477,1937854.88421449,0.0,1.0
2017-12-21,6.43,6.51,6.4,6.42,988502,4.31048647039735,4.36411616209747,4.2903753360098,4.30378275893483,1474559.28783233,0.0,1.0
2017-12-22,6.47,6.47,6.4,6.4,531906,4.33730131624741,4.33730131624741,4.2903753360098,4.2903753360098,793450.020893981,0.0,1.0
2017-12-26,6.32,6.35,6.3,6.31,701671,4.23674564430968,4.25685677869722,4.22333822138465,4.23004193284716,1046690.33553053,0.0,1.0
2017-12-27,6.34,6.34,6.3,6.31,498403,4.25015306723471,4.25015306723471,4.22333822138465,4.23004193284716,743473.227907982,0.0,1.0
2017-12-28,6.38,6.39,6.35,6.36,410824,4.27696791308477,4.28367162454729,4.25685677869722,4.26356049015974,612830.671930283,0.0,1.0
2017-12-29,6.48,6.52,6.42,6.42,469464,4.34400502770992,4.37081987355998,4.30378275893483,4.30378275893483,700304.603837845,0.0,1.0
2018-01-02,6.62,6.62,6.52,6.52,564472,4.43785698818514,4.43785698818514,4.37081987355998,4.37081987355998,842029.080691076,0.0,1.0
2018-01-03,6.62,6.65,6.6,6.61,491414,4.43785698818514,4.45796812257268,4.42444956526011,4.43115327672262,733047.659863951,0.0,1.0
2018-01-04,6.69,6.71,6.66,6.68,853923,4.48478296842274,4.49819039134778,4.4646718340352,4.47807925696023,1273806.31576228,0.0,1.0
2018-01-05,6.7,6.71,6.65,6.67,3491961,4.49148667988526,4.49819039134778,4.45796812257268,4.47137554549771,5208996.56783524,0.0,1.0
2018-01-08,6.66,6.7,6.65,6.7,741338,4.4646718340352,4.49148667988526,4.45796812257268,4.49148667988526,1105862.03500149,0.0,1.0
2018-01-09,6.67,6.73,6.65,6.73,1076771,4.47137554549771,4.51159781427281,4.45796812257268,4.51159781427281,1606231.1243867,0.0,1.0
2018-01-10,6.59,6.68,6.57,6.68,431648,4.41774585379759,4.47807925696023,4.40433843087256,4.47807925696023,643894.061392136,0.0,1.0
2018-01-11,6.65,6.66,6.59,6.59,817182,4.45796812257268,4.4646718340352,4.41774585379759,4.41774585379759,1218999.36262081,0.0,1.0
2018-01-12,6.66,6.66,6.59,6.65,528392,4.4646718340352,4.4646718340352,4.41774585379759,4.45796812257268,788208.148507843,0.0,1.0
2018-01-16,6.85,6.94,6.82,6.93,1180450,4.59204235182299,4.65237575498563,4.57193121743544,4.64567204352311,1760890.22715348,0.0,1.0
2018-01-17,7.06,7.11,7.01,7.01,1613050,4.73282029253581,4.76633884984839,4.69930173522323,4.69930173522323,2406204.39739923,0.0,1.0
2018-01-18,7.14,7.21,7.06,7.06,956917,4.78644998423593,4.83337596447354,4.73282029253581,4.73282029253581,1427443.59650729,0.0,1.0
2018-01-19,7.22,7.23,7.18,7.19,1050507,4.84007967593606,4.84678338739857,4.81326483008599,4.81996854154851,1567052.8271899,0.0,1.0
2018-01-22,7.32,7.33,7.25,7.27,1169444,4.90711679056121,4.91382050202373,4.8601908103236,4.87359823324863,1744472.45610003,0.0,1.0
2018-01-23,7.25,7.29,7.21,7.29,1132090,4.8601908103236,4.88700565617366,4.83337596447354,4.88700565617366,1688751.0841274,0.0,1.0
2018-01-24,7.24,7.34,7.21,7.3,1245647,4.85348709886109,4.92052421348624,4.83337596447354,4.89370936763618,1858145.30796142,0.0,1.0
2018-01-25,7.1,7.19,7.09,7.19,885908,4.75963513838587,4.81996854154851,4.75293142692336,4.81996854154851,1321518.6914796,0.0,1.0
2018-01-26,7.24,7.25,7.18,7.22,772413,4.85348709886109,4.8601908103236,4.81326483008599,4.84007967593606,1152216.95372638,0.0,1.0
2018-01-29,7.2,7.25,7.17,7.25,518074,4.82667225301103,4.8601908103236,4.80656111862348,4.8601908103236,772816.674609101,0.0,1.0
2018-01-30,7.18,7.19,7.13,7.17,485875,4.81326483008599,4.81996854154851,4.77974627277342,4.80656111862348,724785.07274192,0.0,1.0
2018-01-31,7.15,7.19,7.12,7.19,704468,4.79315369569845,4.81996854154851,4.7730425613109,4.81996854154851,1050862.65114351,0.0,1.0
2018-02-01,7.06,7.18,7.0,7.05,889216,4.73282029253581,4.81326483008599,4.69259802376072,4.7261165810733,1326453.27140371,0.0,1.0
2018-02-02,7.12,7.25,7.09,7.15,1512823,4.7730425613109,4.8601908103236,4.75293142692336,4.79315369569845,2256694.68093779,0.0,1.0
2018-02-05,6.93,7.13,6.92,7.06,1174166,4.64567204352311,4.77974627277342,4.6389683320606,4.73282029253581,1751516.31535084,0.0,1.0
2018-02-06,6.98,6.99,6.71,6.76,1445515,4.67919060083569,4.6858943122982,4.49819039134778,4.53170894866035,2156290.59824962,0.0,1.0
2018-02-07,6.73,6.85,6.73,6.85,1119441,4.51159781427281,4.59204235182299,4.51159781427281,4.59204235182299,1669882.43193267,0.0,1.0
2018-02-08,6.55,6.76,6.54,6.76,1267111,4.39093100794753,4.53170894866035,4.38422729648502,4.53170894866035,1890163.39245091,0.0,1.0
2018-02-09,6.64,6.69,6.5,6.57,1357747,4.45126441111017,4.48478296842274,4.35741245063495,4.40433843087256,2025366.10889657,0.0,1.0
2018-02-12,6.73,6.77,6.64,6.69,681997,4.51159781427281,4.53841266012287,4.45126441111017,4.48478296842274,1017342.41369647,0.0,1.0
2018-02-13,6.72,6.76,6.67,6.74,326491,4.50489410281029,4.53170894866035,4.47137554549771,4.51830152573532,487030.209795898,0.0,1.0
2018-02-14,6.82,6.84,6.65,6.7,686018,4.57193121743544,4.58533864036047,4.45796812257268,4.49148667988526,1023340.58354982,0.0,1.0
2018-02-15,6.89,6.91,6.8,6.86,347603,4.61885719767305,4.63226462059808,4.55852379451041,4.59874606328551,518523.212020189,0.0,1.0
2018-02-16,6.88,6.91,6.85,6.89,442216,4.61215348621054,4.63226462059808,4.59204235182299,4.61885719767305,659658.463036049,0.0,1.0
2018-02-20,6.86,6.87,6.78,6.85,683442,4.59874606328551,4.60544977474802,4.54511637158538,4.59204235182299,1019497.93606356,0.0,1.0
2018-02-21,6.89,6.95,6.88,6.91,489265,4.61885719767305,4.65907946644814,4.61215348621054,4.63226462059808,729841.972966453,0.0,1.0
2018-02-22,6.8,6.85,6.78,6.85,557853,4.55852379451041,4.59204235182299,4.54511637158538,4.59204235182299,832155.445709901,0.0,1.0
2018-02-23,6.91,6.93,6.81,6.84,446518,4.63226462059808,4.64567204352311,4.56522750597293,4.58533864036047,666075.803674971,0.0,1.0
2018-02-26,6.91,6.93,6.85,6.9,575301,4.63226462059808,4.64567204352311,4.59204235182299,4.62556090913557,858182.81890095,0.0,1.0
2018-02-27,6.85,6.91,6.84,6.88,485982,4.59204235182299,4.63226462059808,4.58533864036047,4.61215348621054,724944.685816853,0.0,1.0
2018-02-28,6.82,6.88,6.8,6.87,692623,4.57193121743544,4.61215348621054,4.55852379451041,4.60544977474802,1033193.33457726,0.0,1.0
2018-03-01,6.91,6.98,6.84,6.95,1022001,4.63226462059808,4.67919060083569,4.58533864036047,4.65907946644814,1524530.11397441,0.0,1.0
2018-03-02,7.06,7.06,6.88,6.92,880491,4.73282029253581,4.73282029253581,4.61215348621054,4.6389683320606,1313438.09309721,0.0,1.0
2018-03-05,7.03,7.07,6.95,6.96,791613,4.71270915814827,4.73952400399833,4.65907946644814,4.66578317791066,1180857.80455559,0.0,1.0
2018-03-06,7.15,7.2,7.12,7.14,807278,4.79315369569845,4.82667225301103,4.7730425613109,4.78644998423593,1204225.45706808,0.0,1.0
2018-03-07,7.18,7.19,7.1,7.14,775490,4.81326483008599,4.81996854154851,4.75963513838587,4.78644998423593,1156806.94841396,0.0,1.0
2018-03-08,7.34,7.34,7.27,7.27,722084,4.92052421348624,4.92052421348624,4.87359823324863,4.87359823324863,1077140.63177932,0.0,1.0
2018-03-09,7.48,7.51,7.37,7.37,2048404,5.01437617396145,5.034487308349,4.94063534787379,4.94063534787379,3055626.7396858,0.0,1.0
2018-03-12,7.47,7.52,7.46,7.5,1507471,5.00767246249894,5.04119101981152,5.00096875103642,5.02778359688649,2248711.04376915,0.0,1.0
2018-03-13,7.31,7.49,7.29,7.44,1006111,4.90041307909869,5.02107988542397,4.88700565617366,4.98756132811139,1500826.82649127,0.0,1.0
2018-03-14,7.35,7.35,7.3,7.33,674425,4.92722792494876,4.92722792494876,4.89370936763618,4.91382050202373,1006047.17815069,0.0,1.0
2018-03-15,7.25,7.34,7.24,7.33,842455,4.8601908103236,4.92052421348624,4.85348709886109,4.91382050202373,1256699.37423575,0.0,1.0
2018-03-16,7.22,7.29,7.19,7.28,725094,4.84007967593606,4.88700565617366,4.81996854154851,4.88030194471115,1081630.68183119,0.0,1.0
2018-03-19,7.21,7.25,7.16,7.22,634044,4.83337596447354,4.8601908103236,4.79985740716096,4.84007967593606,945810.397039522,0.0,1.0
2018-03-20,7.21,7.25,7.17,7.2,1113481,4.83337596447354,4.8601908103236,4.80656111862348,4.82667225301103,1660991.83448777,0.0,1.0
2018-03-21,7.38,7.42,7.36,7.37,784741,4.9473390593363,4.97415390518636,4.93393163641127,4.94063534787379,1170606.7666963,0.0,1.0
2018-03-22,7.23,7.29,7.19,7.29,769696,4.84678338739857,4.88700565617366,4.81996854154851,4.88700565617366,1148163.97499185,0.0,1.0
2018-03-23,7.12,7.23,7.11,7.23,740678,4.7730425613109,4.84678338739857,4.76633884984839,4.84678338739857,1104877.50575424,0.0,1.0
2018-03-26,7.26,7.26,7.14,7.2,514468,4.86689452178612,4.86689452178612,4.78644998423593,4.82667225301103,767437.564812739,0.0,1.0
2018-03-27,7.19,7.41,7.18,7.28,2370835,4.81996854154851,4.96745019372385,4.81326483008599,4.88030194471115,3536600.60290011,0.0,1.0
2018-03-28,7.3,7.4,7.28,7.31,1565985,4.89370936763618,4.96074648226133,4.88030194471115,4.90041307909869,2335997.02009314,0.0,1.0
2018-03-29,7.26,7.3,7.23,7.27,788534,4.86689452178612,4.89370936763618,4.84678338739857,4.87359823324863,1176264.82644605,0.0,1.0
2018-04-02,7.13,7.24,7.12,7.24,652656,4.77974627277342,4.85348709886109,4.7730425613109,4.85348709886109,973574.121812092,0.0,1.0
2018-04-03,7.15,7.2,7.11,7.17,586807,4.79315369569845,4.82667225301103,4.76633884984839,4.80656111862348,875346.445444749,0.0,1.0
2018-04-04,7.14,7.14,7.02,7.06,514558,4.78644998423593,4.78644998423593,4.70600544668575,4.73282029253581,767571.818801002,0.0,1.0
2018-04-05,7.11,7.19,7.1,7.18,508219,4.76633884984839,4.81996854154851,4.75963513838587,4.81326483008599,758115.862894418,0.0,1.0
2018-04-06,7.05,7.14,7.02,7.1,640424,4.7261165810733,4.78644998423593,4.70600544668575,4.75963513838587,955327.513096312,0.0,1.0
2018-04-09,7.1,7.22,7.1,7.18,668274,4.75963513838587,4.84007967593606,4.75963513838587,4.81326483008599,996871.663908482,0.0,1.0
2018-04-10,7.21,7.21,7.11,7.15,631950,4.83337596447354,4.83337596447354,4.76633884984839,4.79315369569845,942686.75424596,0.0,1.0
2018-04-11,7.17,7.22,7.16,7.18,645021,4.80656111862348,4.84007967593606,4.79985740716096,4.81326483008599,962184.908474537,0.0,1.0
2018-04-12,7.28,7.3,7.16,7.21,996164,4.88030194471115,4.89370936763618,4.79985740716096,4.83337596447354,1485988.77736636,0.0,1.0
2018-04-13,7.44,7.47,7.41,7.41,1120543,4.98756132811139,5.00767246249894,4.96745019372385,4.96745019372385,1671526.29743339,0.0,1.0
2018-04-16,7.63,7.68,7.56,7.56,973726,5.11493184589918,5.14845040321176,5.06800586566158,5.06800586566158,1452517.76638168,0.0,1.0
2018-04-17,7.52,7.55,7.42,7.52,968245,5.04119101981152,5.06130215419906,4.97415390518636,5.04119101981152,1444341.69849652,0.0,1.0
2018-04-18,7.52,7.52,7.52,7.52,36800,5.28788760163208,5.28788760163208,5.28788760163208,5.28788760163208,52333.9414239037,0.368,1.0
2018-04-19,6.16,6.22,6.06,6.06,91800,4.33156750346458,4.37375809603079,4.26124984918755,4.26124984918755,130550.429965064,0.0,1.0
2018-04-20,6.04,8.0,5.96,6.03,79600,4.24718631833215,5.62541234216179,4.19093219491053,4.24015455290445,113200.590688661,0.0,1.0
2018-04-23,5.96,6.12,5.82,6.12,75000,4.19093219491053,4.30344044175377,4.0924874789227,4.30344044175377,106658.848010673,0.0,1.0
2018-04-24,5.85,6.02,5.76,6.02,62900,4.11358277520581,4.23312278747674,4.05029688635649,4.23312278747674,89451.220531618,0.0,1.0
2018-04-25,5.79,5.93,5.73,5.93,27500,4.07139218263959,4.16983689862742,4.02920159007338,4.16983689862742,39108.2442705803,0.0,1.0
2018-04-26,5.94,5.94,5.75,5.86,40600,4.17686866405513,4.17686866405513,4.04326512092878,4.12061454063351,57737.9897231111,0.0,1.0
2018-04-27,6.3,6.47,5.92,5.92,274800,4.43001221945241,4.54955223172334,4.16280513319972,4.16280513319972,390798.019111107,0.0,1.0
2018-04-30,6.3,6.3,6.3,6.3,0,4.43001221945241,4.43001221945241,4.43001221945241,4.43001221945241,0,0.0,1.0
2018-05-01,5.52,5.84,5.35,5.47,299800,3.88153451609163,4.1065510097781,3.7619945038207,3.84637568895312,426350.968447999,0.0,1.0
2018-05-02,4.93,5.22,4.93,5.21,778235,3.4666603558572,3.67058155326057,3.4666603558572,3.66354978783286,1106741.98108782,0.0,1.0
2018-05-03,4.98,5.05,4.75,4.75,542361,3.50181918299571,3.55104154098963,3.34008857815856,3.34008857815856,771301.326212225,0.0,1.0
2018-05-04,5.37,5.42,5.2,5.21,856894,3.7760580346761,3.81121686181461,3.65651802240516,3.66354978783286,1218604.35876344,0.0,1.0
2018-05-07,5.15,5.33,5.09,5.33,1575301,3.62135919526665,3.74793097296529,3.57916860270044,3.74793097296529,2240263.86573416,0.0,1.0
2018-05-08,5.11,5.13,5.05,5.06,1433293,3.59323213355584,3.60729566441125,3.55104154098963,3.55807330641733,2038311.73655683,0.0,1.0
2018-05-09,5.14,5.14,5.07,5.11,568070,3.61432742983895,3.61432742983895,3.56510507184503,3.59323213355584,807862.557192309,0.0,1.0
2018-05-10,5.28,5.29,5.16,5.16,580351,3.71277214582678,3.71980391125448,3.62839096069435,3.62839096069435,825327.588024564,0.0,1.0
2018-05-11,5.34,5.38,5.3,5.34,535190,3.75496273839299,3.7830898001038,3.72683567668218,3.75496273839299,761103.318224431,0.0,1.0
2018-05-14,5.3,5.35,5.27,5.31,313627,3.72683567668218,3.7619945038207,3.70574038039908,3.73386744210989,446014.593667246,0.0,1.0
2018-05-15,5.25,5.28,5.22,5.23,772182,3.69167684954367,3.71277214582678,3.67058155326057,3.67761331868827,1098133.90099437,0.0,1.0
2018-05-16,5.32,5.32,5.24,5.24,483102,3.74089920753759,3.74089920753759,3.68464508411597,3.68464508411597,687028.037222031,0.0,1.0
2018-05-17,5.12,5.26,5.09,5.2,1186658,3.60026389898354,3.69870861497137,3.57916860270044,3.65651802240516,1687567.67016866,0.0,1.0
2018-05-18,5.19,5.2,5.14,5.15,700954,3.64948625697746,3.65651802240516,3.61432742983895,3.62135919526665,996839.281979647,0.0,1.0
2018-05-21,5.26,5.28,5.22,5.23,467338,3.69870861497137,3.71277214582678,3.67058155326057,3.67761331868827,664609.769488162,0.0,1.0
2018-05-22,5.22,5.28,5.2,5.26,226158,3.67058155326057,3.71277214582678,3.65651802240516,3.69870861497137,321623.356645304,0.0,1.0
2018-05-23,5.22,5.22,5.11,5.19,650024,3.67058155326057,3.67058155326057,3.59323213355584,3.64948625697746,924410.813590531,0.0,1.0
2018-05-24,5.12,5.22,5.12,5.22,318323,3.60026389898354,3.67058155326057,3.60026389898354,3.67058155326057,452692.859670688,0.0,1.0
2018-05-25,5.24,5.24,5.17,5.17,354859,3.68464508411597,3.68464508411597,3.63542272612205,3.63542272612205,504651.361949594,0.0,1.0
2018-05-29,5.08,5.16,5.07,5.15,417580,3.57213683727273,3.62839096069435,3.56510507184503,3.62135919526665,593848.023363961,0.0,1.0
2018-05-30,4.9,5.09,4.9,5.09,1132654,3.44556505957409,3.57916860270044,3.44556505957409,3.57916860270044,1610767.61112909,0.0,1.0
2018-05-31,4.92,4.98,4.91,4.93,1432871,3.4596285904295,3.50181918299571,3.4525968250018,3.4666603558572,2037711.60277202,0.0,1.0
2018-06-01,5.01,5.07,4.95,4.95,995942,3.52291447927882,3.56510507184503,3.48072388671261,3.48072388671261,1416347.01873928,0.0,1.0
2018-06-04,5.09,5.11,5.05,5.05,598682,3.57916860270044,3.59323213355584,3.55104154098963,3.55104154098963,851396.432596345,0.0,1.0
2018-06-05,5.05,5.1,5.01,5.09,574783,3.55104154098963,3.58620036812814,3.52291447927882,3.57916860270044,817409.235148251,0.0,1.0
2018-06-06,5.15,5.17,5.08,5.09,596125,3.62135919526665,3.63542272612205,3.57213683727273,3.57916860270044,847760.076938169,0.0,1.0
2018-06-07,5.17,5.2,5.13,5.17,823352,3.63542272612205,3.65651802240516,3.60729566441125,3.63542272612205,1170903.67769712,0.0,1.0
2018-06-08,5.09,5.16,5.02,5.16,457276,3.57916860270044,3.62839096069435,3.52994624470652,3.62839096069435,650300.418439048,0.0,1.0
2018-06-11,5.04,5.07,5.02,5.07,445690,3.54400977556193,3.56510507184503,3.52994624470652,3.56510507184503,633823.759598359,0.0,1.0
2018-06-12,4.96,5.03,4.93,5.03,539210,3.48775565214031,3.53697801013422,3.4666603558572,3.53697801013422,766820.232477802,0.0,1.0
2018-06-13,4.96,5.03,4.95,4.97,672086,3.48775565214031,3.53697801013422,3.48072388671261,3.49478741756801,955785.580321352,0.0,1.0
2018-06-14,4.88,4.98,4.87,4.94,904280,3.43150152871869,3.50181918299571,3.42446976329099,3.4736921212849,1285992.84105456,0.0,1.0
2018-06-15,4.83,4.86,4.78,4.85,1225605,3.39634270158018,3.41743799786329,3.36118387444167,3.41040623243558,1742954.89888162,0.0,1.0
2018-06-18,4.82,4.82,4.73,4.77,669215,3.38931093615248,3.38931093615248,3.32602504730316,3.35415210901396,951702.679619503,0.0,1.0
2018-06-19,4.68,4.76,4.62,4.76,597843,3.29086622016465,3.34712034358626,3.24867562759843,3.34712034358626,850203.275616599,0.0,1.0
2018-06-20,4.7,4.74,4.68,4.72,703340,3.30492975102005,3.33305681273086,3.29086622016465,3.31899328187545,1000232.45546436,0.0,1.0
2018-06-21,4.66,4.72,4.65,4.7,398183,3.27680268930924,3.31899328187545,3.26977092388154,3.30492975102005,566263.201032453,0.0,1.0
2018-06-22,4.68,4.7,4.65,4.66,300693,3.29086622016465,3.30492975102005,3.26977092388154,3.27680268930924,427620.919798311,0.0,1.0
2018-06-25,4.6,4.65,4.6,4.63,744954,3.23461209674303,3.26977092388154,3.23461209674303,3.25570739302613,1059412.47281257,0.0,1.0
2018-06-26,4.65,4.66,4.58,4.58,497851,3.26977092388154,3.27680268930924,3.22054856588762,3.22054856588762,708002.855212823,0.0,1.0
2018-06-27,4.52,4.6,4.52,4.57,911108,3.17835797332141,3.23461209674303,3.17835797332141,3.21351680045992,1295703.06257745,0.0,1.0
2018-06-28,4.57,4.58,4.5,4.52,541849,3.21351680045992,3.22054856588762,3.16429444246601,3.17835797332141,770573.201809805,0.0,1.0
2018-06-29,4.6,4.64,4.59,4.6,838727,3.23461209674303,3.26273915845384,3.22758033131533,3.23461209674303,1192768.74153931,0.0,1.0
2018-07-02,4.54,4.6,4.52,4.57,887609,3.19242150417681,3.23461209674303,3.17835797332141,3.21351680045992,1262284.71231874,0.0,1.0
2018-07-03,4.5,4.55,4.5,4.55,362655,3.16429444246601,3.19945326960452,3.16429444246601,3.19945326960452,515738.193670809,0.0,1.0
2018-07-05,4.53,4.54,4.5,4.53,700232,3.18538973874911,3.19242150417681,3.16429444246601,3.18538973874911,995812.512802798,0.0,1.0
2018-07-06,4.46,4.5,4.44,4.5,420589,3.1361673807552,3.16429444246601,3.12210384989979,3.16429444246601,598127.176346147,0.0,1.0
2018-07-09,4.61,4.61,4.53,4.57,574189,3.24164386217073,3.24164386217073,3.18538973874911,3.21351680045992,816564.497072007,0.0,1.0
2018-07-10,4.55,4.61,4.5,4.6,318068,3.19945326960452,3.24164386217073,3.16429444246601,3.23461209674303,452330.219587451,0.0,1.0
2018-07-11,4.5,4.54,4.49,4.51,448116,3.16429444246601,3.19242150417681,3.1572626770383,3.17132620789371,637273.817802011,0.0,1.0
2018-07-12,4.58,4.62,4.57,4.57,540408,3.22054856588762,3.24867562759843,3.21351680045992,3.21351680045992,768523.929810027,0.0,1.0
2018-07-13,4.63,4.67,4.61,4.62,388638,3.25570739302613,3.28383445473694,3.24164386217073,3.24867562759843,552689.084975628,0.0,1.0
2018-07-16,4.55,4.6,4.54,4.57,485996,3.19945326960452,3.23461209674303,3.19242150417681,3.21351680045992,691143.646637268,0.0,1.0
2018-07-17,4.63,4.64,4.58,4.58,704737,3.25570739302613,3.26273915845384,3.22054856588762,3.22054856588762,1002219.15427331,0.0,1.0
2018-07-18,4.72,4.76,4.67,4.67,557635,3.31899328187545,3.34712034358626,3.28383445473694,3.28383445473694,793022.756139092,0.0,1.0
2018-07-19,4.76,4.8,4.66,4.7,1328748,3.34712034358626,3.37524740529707,3.27680268930924,3.30492975102005,1889636.41301982,0.0,1.0
2018-07-20,4.53,4.7,4.53,4.7,1187032,3.18538973874911,3.30492975102005,3.18538973874911,3.30492975102005,1688099.54229074,0.0,1.0
2018-07-23,4.55,4.56,4.5,4.53,536783,3.19945326960452,3.20648503503222,3.16429444246601,3.18538973874911,763368.752156176,0.0,1.0
2018-07-24,4.6,4.68,4.58,4.62,606800,3.23461209674303,3.29086622016465,3.22054856588762,3.24867562759843,862941.18630502,0.0,1.0
2018-07-25,4.59,4.64,4.57,4.59,404360,3.22758033131533,3.26273915845384,3.21351680045992,3.22758033131533,575047.623754611,0.0,1.0
2018-07-26,4.68,4.68,4.6,4.6,455532,3.29086622016465,3.29086622016465,3.23461209674303,3.23461209674303,647820.244693306,0.0,1.0
2018-07-27,5.12,5.13,4.83,4.83,1452158,3.60026389898354,3.60729566441125,3.39634270158018,3.39634270158018,2065139.99212645,0.0,1.0
2018-07-30,5.04,5.19,5.02,5.14,808306,3.54400977556193,3.64948625697746,3.52994624470652,3.61432742983895,1149506.4906682,0.0,1.0
2018-07-31,4.96,5.06,4.93,5.04,860830,3.48775565214031,3.55807330641733,3.4666603558572,3.54400977556193,1224201.81510704,0.0,1.0
2018-08-01,5.02,5.06,4.98,4.98,726353,3.52994624470652,3.55807330641733,3.50181918299571,3.50181918299571,1032959.65638796,0.0,1.0
2018-08-02,4.98,5.01,4.88,4.9,622910,3.50181918299571,3.52291447927882,3.43150152871869,3.44556505957409,885851.506857714,0.0,1.0
2018-08-03,5.0,5.01,4.97,4.98,455005,3.51588271385112,3.52291447927882,3.49478741756801,3.50181918299571,647070.788521285,0.0,1.0
2018-08-06,5.04,5.05,4.98,4.98,295008,3.54400977556193,3.55104154098963,3.50181918299571,3.50181918299571,419536.179119102,0.0,1.0
2018-08-07,4.94,5.04,4.94,5.01,413508,3.4736921212849,3.54400977556193,3.4736921212849,3.52291447927882,588057.158975967,0.0,1.0
2018-08-08,5.0,5.03,4.97,4.99,428206,3.51588271385112,3.53697801013422,3.49478741756801,3.50885094842341,608959.448950111,0.0,1.0
2018-08-09,4.99,5.07,4.94,4.94,632275,3.50885094842341,3.56510507184503,3.4736921212849,3.4736921212849,899169.641679314,0.0,1.0
2018-08-10,4.9,4.9,4.83,4.85,544925,3.56088601258841,3.56088601258841,3.51001621240858,3.52455044103139,749850.596329277,0.164,1.0
2018-08-13,4.75,4.81,4.75,4.8,395366,3.45187929791734,3.49548198378577,3.45187929791734,3.48821486947436,544048.136657926,0.0,1.0
2018-08-14,4.79,4.8,4.71,4.75,1022926,3.48094775516296,3.48821486947436,3.42281084067172,3.45187929791734,1407609.61802215,0.0,1.0
2018-08-15,4.65,4.69,4.61,4.65,620546,3.37920815480329,3.40827661204891,3.35013969755767,3.37920815480329,853909.782354906,0.0,1.0
2018-08-16,4.75,4.78,4.65,4.65,777111,3.45187929791734,3.47368064085155,3.37920815480329,3.37920815480329,1069352.93253941,0.0,1.0
2018-08-17,4.76,4.77,4.73,4.77,524324,3.45914641222874,3.46641352654015,3.43734506929453,3.46641352654015,721502.342652203,0.0,1.0
2018-08-20,4.76,4.76,4.68,4.69,318969,3.45914641222874,3.45914641222874,3.4010094977375,3.40827661204891,438921.126504662,0.0,1.0
2018-08-21,4.75,4.8,4.74,4.79,254408,3.45187929791734,3.48821486947436,3.44461218360593,3.48094775516296,350081.186421872,0.0,1.0
2018-08-22,4.78,4.79,4.73,4.75,1079534,3.47368064085155,3.48094775516296,3.43734506929453,3.45187929791734,1485505.7368587,0.0,1.0
2018-08-23,4.74,4.79,4.72,4.72,471838,3.44461218360593,3.48094775516296,3.43007795498312,3.43007795498312,649278.351462703,0.0,1.0
2018-08-24,4.76,4.78,4.74,4.78,377121,3.45914641222874,3.47368064085155,3.44461218360593,3.47368064085155,518941.885100323,0.0,1.0
2018-08-27,4.8,4.81,4.74,4.74,424466,3.48821486947436,3.49548198378577,3.44461218360593,3.44461218360593,584091.541444241,0.0,1.0
2018-08-28,4.79,4.86,4.79,4.84,485192,3.48094775516296,3.53181755534279,3.48094775516296,3.51728332671998,667654.283679761,0.0,1.0
2018-08-29,4.9,4.92,4.82,4.82,275912,3.56088601258841,3.57542024121122,3.50274909809717,3.50274909809717,379672.02410314,0.0,1.0
2018-08-30,4.77,4.88,4.77,4.82,612702,3.46641352654015,3.5463517839656,3.46641352654015,3.50274909809717,843115.951868863,0.0,1.0
2018-08-31,4.9,4.92,4.81,4.81,494084,3.56088601258841,3.57542024121122,3.49548198378577,3.49548198378577,679890.227162921,0.0,1.0
2018-09-04,4.83,4.86,4.79,4.86,438105,3.51001621240858,3.53181755534279,3.48094775516296,3.53181755534279,602859.651337042,0.0,1.0
2018-09-05,4.79,4.79,4.75,4.79,283978,3.48094775516296,3.48094775516296,3.45187929791734,3.48094775516296,390771.340357655,0.0,1.0
2018-09-06,4.7,4.73,4.68,4.71,329990,3.41554372636031,3.43734506929453,3.4010094977375,3.42281084067172,454086.706028716,0.0,1.0
2018-09-07,4.59,4.68,4.59,4.64,363681,3.33560546893486,3.4010094977375,3.33560546893486,3.37194104049188,500447.61154953,0.0,1.0
2018-09-10,4.49,4.62,4.48,4.62,512341,3.26293432582081,3.35740681186907,3.2556672115094,3.35740681186907,705012.991464766,0.0,1.0
2018-09-11,4.5,4.55,4.47,4.54,354267,3.27020144013221,3.30653701168924,3.248400097198,3.29926989737783,487493.363691855,0.0,1.0
2018-09-12,4.55,4.6,4.48,4.51,896978,3.30653701168924,3.34287258324626,3.2556672115094,3.27746855444362,1234297.35870852,0.0,1.0
2018-09-13,4.6,4.69,4.6,4.61,452130,3.34287258324626,3.40827661204891,3.34287258324626,3.35013969755767,622158.921169622,0.0,1.0
2018-09-14,4.63,4.68,4.62,4.67,597686,3.36467392618048,3.4010094977375,3.35740681186907,3.3937423834261,822453.004574317,0.0,1.0
2018-09-17,4.58,4.64,4.57,4.58,504451,3.32833835462345,3.37194104049188,3.32107124031205,3.32833835462345,694155.862125798,0.0,1.0
2018-09-18,4.63,4.63,4.58,4.61,276024,3.36467392618048,3.36467392618048,3.32833835462345,3.35013969755767,379826.143049396,0.0,1.0
2018-09-19,4.71,4.73,4.67,4.68,263371,3.42281084067172,3.43734506929453,3.3937423834261,3.4010094977375,362414.83030846,0.0,1.0
2018-09-20,4.69,4.7,4.65,4.67,291631,3.40827661204891,3.41554372636031,3.37920815480329,3.3937423834261,401302.342997849,0.0,1.0
2018-09-21,4.65,4.72,4.65,4.71,677054,3.37920815480329,3.43007795498312,3.37920815480329,3.42281084067172,931668.294989442,0.0,1.0
2018-09-24,4.71,4.72,4.59,4.59,323284,3.42281084067172,3.43007795498312,3.33560546893486,3.33560546893486,444858.834121601,0.0,1.0
2018-09-25,4.76,4.8,4.75,4.8,453713,3.45914641222874,3.48821486947436,3.45187929791734,3.48821486947436,624337.227347516,0.0,1.0
2018-09-26,4.77,4.79,4.75,4.77,297051,3.46641352654015,3.48094775516296,3.45187929791734,3.46641352654015,408760.599147053,0.0,1.0
2018-09-27,4.78,4.84,4.75,4.75,286066,3.47368064085155,3.51728332671998,3.45187929791734,3.45187929791734,393644.557855725,0.0,1.0
2018-09-28,4.83,4.84,4.76,4.76,281515,3.51001621240858,3.51728332671998,3.45914641222874,3.45914641222874,387382.09960203,0.0,1.0
2018-10-01,4.85,4.88,4.84,4.85,226834,3.52455044103139,3.5463517839656,3.51728332671998,3.52455044103139,312137.652278304,0.0,1.0
2018-10-02,4.85,4.88,4.82,4.88,293451,3.52455044103139,3.5463517839656,3.50274909809717,3.5463517839656,403806.775874519,0.0,1.0
2018-10-03,4.85,4.9,4.85,4.9,311487,3.52455044103139,3.56088601258841,3.52455044103139,3.56088601258841,428625.430469913,0.0,1.0
2018-10-04,4.71,4.81,4.68,4.8,368306,3.42281084067172,3.49548198378577,3.4010094977375,3.48821486947436,506811.898392715,0.0,1.0
2018-10-05,4.52,4.63,4.49,4.58,455570,3.28473566875502,3.36467392618048,3.26293432582081,3.32833835462345,626892.574518932,0.0,1.0
2018-10-08,4.45,4.47,4.44,4.45,639323,3.23386586857519,3.248400097198,3.22659875426379,3.23386586857519,879748.098907229,0.0,1.0
2018-10-09,4.39,4.47,4.37,4.44,633081,3.19026318270676,3.248400097198,3.17572895408395,3.22659875426379,871158.719777464,0.0,1.0
2018-10-10,4.33,4.41,4.32,4.37,1355522,3.14666049683833,3.20479741132957,3.13939338252693,3.17572895408395,1865282.34167538,0.0,1.0
2018-10-11,4.04,4.15,4.02,4.14,2783242,2.93591418180759,3.01585243923304,2.92137995318478,3.00858532492164,3829913.60908141,0.0,1.0
2018-10-12,4.11,4.2,4.06,4.2,865546,2.98678398198742,3.05218801079007,2.9504484104304,3.05218801079007,1191044.97729122,0.0,1.0
2018-10-15,4.14,4.23,4.09,4.09,1686865,3.00858532492164,3.07398935372428,2.97224975336461,2.97224975336461,2321230.85961735,0.0,1.0
2018-10-16,4.2,4.23,4.15,4.17,629919,3.05218801079007,3.07398935372428,3.01585243923304,3.03038666785585,866807.611669755,0.0,1.0
2018-10-17,4.16,4.22,4.12,4.22,512300,3.02311955354445,3.06672223941288,2.99405109629883,3.06672223941288,704956.57292194,0.0,1.0
2018-10-18,4.0,4.11,3.97,4.1,914438,2.90684572456197,2.98678398198742,2.88504438162775,2.97951686767602,1258323.40158031,0.0,1.0
2018-10-19,4.0,4.05,3.98,3.98,586772,2.90684572456197,2.94318129611899,2.89231149593916,2.89231149593916,807434.663686419,0.0,1.0
2018-10-22,3.97,4.04,3.95,4.04,513113,2.88504438162775,2.93591418180759,2.87051015300494,2.93591418180759,706075.311344322,0.0,1.0
2018-10-23,3.93,3.96,3.88,3.93,635421,2.85597592438213,2.87777726731635,2.81964035282511,2.85597592438213,874378.704904613,0.0,1.0
2018-10-24,3.84,4.0,3.84,4.0,589286,2.79057189557949,2.90684572456197,2.79057189557949,2.90684572456197,810894.083605072,0.0,1.0
2018-10-25,3.92,3.94,3.81,3.81,679898,2.84870881007073,2.86324303869354,2.76877055264527,2.76877055264527,935581.815374744,0.0,1.0
2018-10-26,3.9,3.94,3.77,3.77,649237,2.83417458144792,2.86324303869354,2.73970209539966,2.73970209539966,893390.377774979,0.0,1.0
2018-10-29,3.81,3.95,3.79,3.95,1052186,2.76877055264527,2.87051015300494,2.75423632402246,2.87051015300494,1447873.19273169,0.0,1.0
2018-10-30,3.94,3.94,3.77,3.77,816223,2.86324303869354,2.86324303869354,2.73970209539966,2.73970209539966,1123173.47027145,0.0,1.0
2018-10-31,3.83,4.0,3.83,4.0,913242,2.78330478126808,2.90684572456197,2.78330478126808,2.90684572456197,1256677.63140422,0.0,1.0
2018-11-01,4.08,4.09,3.93,3.94,1165952,2.96498263905321,2.97224975336461,2.85597592438213,2.86324303869354,1604422.26451587,0.0,1.0
2018-11-02,3.99,4.1,3.95,4.02,284271,2.89957861025056,2.97951686767602,2.87051015300494,2.92137995318478,391174.526529559,0.0,1.0
2018-11-05,3.96,3.98,3.92,3.94,888005,2.87777726731635,2.89231149593916,2.84870881007073,2.86324303869354,1221949.95420173,0.0,1.0
2018-11-06,3.92,3.95,3.88,3.9,466458,2.84870881007073,2.87051015300494,2.81964035282511,2.83417458144792,641875.137794305,0.0,1.0
2018-11-07,3.97,3.97,3.89,3.93,477942,2.88504438162775,2.88504438162775,2.82690746713651,2.85597592438213,657677.834033688,0.0,1.0
2018-11-08,3.91,3.96,3.9,3.96,522519,2.84144169575932,2.87777726731635,2.83417458144792,2.87777726731635,719018.550705836,0.0,1.0
2018-11-09,3.85,3.88,3.8,3.88,603799,2.79783900989089,2.81964035282511,2.76150343833387,2.81964035282511,830864.871703485,0.0,1.0
2018-11-12,3.85,3.89,3.82,3.88,900357,2.79783900989089,2.82690746713651,2.77603766695668,2.81964035282511,1238947.07227461,0.0,1.0
2018-11-13,3.79,3.83,3.76,3.83,382408,2.75423632402246,2.78330478126808,2.73243498108825,2.78330478126808,526217.125000847,0.0,1.0
2018-11-14,3.75,3.83,3.75,3.77,642395,2.72516786677685,2.78330478126808,2.72516786677685,2.73970209539966,883975.361433123,0.0,1.0
2018-11-15,3.82,3.83,3.76,3.78,1578039,2.77603766695668,2.78330478126808,2.73243498108825,2.74696920971106,2171479.5342127,0.0,1.0
2018-11-16,3.79,3.83,3.76,3.83,1291625,2.75423632402246,2.78330478126808,2.73243498108825,2.78330478126808,1777356.10677397,0.0,1.0
2018-11-19,3.72,3.8,3.69,3.8,2100367,2.70336652384263,2.76150343833387,2.68156518090842,2.76150343833387,2890235.25707269,0.0,1.0
2018-11-20,3.65,3.66,3.57,3.6,2024172,2.6524967236628,2.6597638379742,2.59435980917156,2.61616115210577,2785386.21144749,0.0,1.0
2018-11-21,3.63,3.66,3.58,3.58,1068111,2.63796249503999,2.6597638379742,2.60162692348296,2.60162692348296,1469786.98040255,0.0,1.0
2018-11-23,3.64,3.67,3.54,3.54,574525,2.64522960935139,2.66703095228561,2.57255846623734,2.57255846623734,790582.032125665,0.0,1.0
2018-11-26,3.66,3.68,3.62,3.63,1036416,2.6597638379742,2.67429806659701,2.63069538072858,2.63796249503999,1426172.69467395,0.0,1.0
2018-11-27,3.71,3.72,3.66,3.67,1217312,2.69609940953123,2.70336652384263,2.6597638379742,2.66703095228561,1675096.80987068,0.0,1.0
2018-11-28,4.03,4.04,3.92,3.97,1948890,2.92864706749618,2.93591418180759,2.84870881007073,2.88504438162775,2681793.5104467,0.0,1.0
2018-11-29,3.9,4.02,3.89,3.94,1356790,2.83417458144792,2.92137995318478,2.82690746713651,2.86324303869354,1867027.18831692,0.0,1.0
2018-11-30,3.91,3.94,3.87,3.94,2019268,2.84144169575932,2.86324303869354,2.8123732385137,2.86324303869354,2778638.00330069,0.0,1.0
2018-12-03,4.16,4.23,4.03,4.03,1511612,3.02311955354445,3.07398935372428,2.92864706749618,2.92864706749618,2080071.86240031,0.0,1.0
2018-12-04,4.01,4.16,3.97,4.15,1630802,2.91411283887337,3.02311955354445,2.88504438162775,3.01585243923304,2244084.69458178,0.0,1.0
2018-12-06,3.83,3.89,3.7,3.89,1743808,2.78330478126808,2.82690746713651,2.68883229521982,2.82690746713651,2399587.95923066,0.0,1.0
2018-12-07,3.76,3.84,3.76,3.76,752143,2.73243498108825,2.79057189557949,2.73243498108825,2.73243498108825,1034995.41602035,0.0,1.0
2018-12-10,3.76,3.81,3.69,3.75,1430020,2.73243498108825,2.76877055264527,2.68156518090842,2.72516786677685,1967796.21005238,0.0,1.0
2018-12-11,3.69,3.8,3.64,3.75,2090213,2.68156518090842,2.76150343833387,2.64522960935139,2.72516786677685,2876262.7233201,0.0,1.0
2018-12-12,3.83,3.89,3.77,3.81,1129072,2.78330478126808,2.82690746713651,2.73970209539966,2.76877055264527,1553673.09721281,0.0,1.0
2018-12-13,3.84,3.87,3.78,3.83,1067546,2.79057189557949,2.8123732385137,2.74696920971106,2.78330478126808,1469009.50536117,0.0,1.0
2018-12-14,3.83,3.89,3.79,3.8,760809,2.78330478126808,2.82690746713651,2.75423632402246,2.76150343833387,1046920.36948696,0.0,1.0
2018-12-17,3.81,3.86,3.78,3.79,1157890,2.76877055264527,2.8051061242023,2.74696920971106,2.75423632402246,1593328.45250944,0.0,1.0
2018-12-18,3.84,3.91,3.79,3.82,645217,2.79057189557949,2.84144169575932,2.75423632402246,2.77603766695668,887858.608453983,0.0,1.0
2018-12-19,3.77,3.9,3.745,3.84,718614,2.73970209539966,2.83417458144792,2.72153430962114,2.79057189557949,988857.432546802,0.0,1.0
2018-12-20,3.8,3.86,3.76,3.79,944916,2.76150343833387,2.8051061242023,2.73243498108825,2.75423632402246,1300263.01983039,0.0,1.0
2018-12-21,3.65,3.81,3.65,3.74,692367,2.6524967236628,2.76877055264527,2.6524967236628,2.71790075246544,952739.932703971,0.0,1.0
2018-12-24,3.65,3.67,3.51,3.6,536730,2.6524967236628,2.66703095228561,2.55075712330313,2.61616115210577,738573.768074161,0.0,1.0
2018-12-26,3.75,3.75,3.58,3.58,839579,2.72516786677685,2.72516786677685,2.60162692348296,2.60162692348296,1155312.77481403,0.0,1.0
2018-12-27,3.72,3.74,3.63,3.71,891148,2.70336652384263,2.71790075246544,2.63796249503999,2.69609940953123,1226274.91713106,0.0,1.0
2018-12-28,3.72,3.8,3.7,3.71,839974,2.70336652384263,2.76150343833387,2.68883229521982,2.69609940953123,1155856.31931199,0.0,1.0
2018-12-31,3.75,3.79,3.67,3.7,857237,2.72516786677685,2.75423632402246,2.66703095228561,2.68883229521982,1179611.27796581,0.0,1.0
2019-01-02,3.67,3.69,3.56,3.57,757430,2.66703095228561,2.68156518090842,2.58709269486015,2.59435980917156,1042270.65592088,0.0,1.0
2019-01-03,3.55,3.6,3.52,3.56,1122827,2.57982558054875,2.61616115210577,2.55802423761453,2.58709269486015,1545079.58989698,0.0,1.0
2019-01-04,3.5,3.59,3.48,3.54,4201071,2.54349000899172,2.60889403779437,2.52895578036891,2.57255846623734,5780934.24704617,0.0,1.0
2019-01-07,3.53,3.61,3.46,3.55,3496551,2.56529135192594,2.62342826641718,2.5144215517461,2.57982558054875,4811471.03261132,0.0,1.0
2019-01-08,3.51,3.56,3.5,3.52,448201,2.55075712330313,2.58709269486015,2.54349000899172,2.55802423761453,616752.373492458,0.0,1.0
2019-01-09,3.66,3.67,3.58,3.58,688248,2.6597638379742,2.66703095228561,2.60162692348296,2.60162692348296,947071.933242982,0.0,1.0
2019-01-10,3.65,3.69,3.62,3.67,357608,2.6524967236628,2.68156518090842,2.63069538072858,2.66703095228561,492090.786901169,0.0,1.0
2019-01-11,3.75,3.79,3.65,3.65,2177373,2.72516786677685,2.75423632402246,2.6524967236628,2.6524967236628,2996200.28899622,0.0,1.0
2019-01-14,3.65,3.72,3.61,3.68,1381259,2.6524967236628,2.70336652384263,2.62342826641718,2.67429806659701,1900698.04988793,0.0,1.0
2019-01-15,3.77,3.8,3.7,3.7,760655,2.73970209539966,2.76150343833387,2.68883229521982,2.68883229521982,1046708.45593585,0.0,1.0
2019-01-16,3.76,3.8,3.74,3.78,682107,2.73243498108825,2.76150343833387,2.71790075246544,2.74696920971106,938621.536377252,0.0,1.0
2019-01-17,3.78,3.83,3.72,3.78,1225336,2.74696920971106,2.78330478126808,2.70336652384263,2.74696920971106,1686138.33152036,0.0,1.0
2019-01-18,3.83,3.88,3.79,3.79,919537,2.78330478126808,2.81964035282511,2.75423632402246,2.75423632402246,1265339.94182105,0.0,1.0
2019-01-22,3.72,3.8,3.69,3.8,1132513,2.70336652384263,2.76150343833387,2.68156518090842,2.76150343833387,1558408.12662414,0.0,1.0
2019-01-23,3.74,3.78,3.73,3.73,551700,2.71790075246544,2.74696920971106,2.71063363815404,2.71063363815404,759173.416515781,0.0,1.0
2019-01-24,3.81,3.86,3.75,3.75,944716,2.76877055264527,2.8051061242023,2.72516786677685,2.72516786677685,1299987.80742636,0.0,1.0
2019-01-25,3.9,3.97,3.86,3.94,705650,2.83417458144792,2.88504438162775,2.8051061242023,2.86324303869354,971018.164517601,0.0,1.0
2019-01-28,3.9,3.95,3.86,3.9,1458690,2.83417458144792,2.87051015300494,2.8051061242023,2.83417458144792,2007247.90817003,0.0,1.0
2019-01-29,3.84,3.89,3.82,3.85,723312,2.79057189557949,2.82690746713651,2.77603766695668,2.79783900989089,995322.171917459,0.0,1.0
2019-01-30,3.93,3.97,3.86,3.91,410017,2.85597592438213,2.88504438162775,2.8051061242023,2.84144169575932,564208.821315119,0.0,1.0
2019-01-31,3.99,4.09,3.96,3.96,672668,2.89957861025056,2.97224975336461,2.87777726731635,2.87777726731635,925632.886969074,0.0,1.0
2019-02-01,3.97,4.06,3.96,3.98,380766,2.88504438162775,2.9504484104304,2.87777726731635,2.89231149593916,523957.631163763,0.0,1.0
2019-02-04,3.93,4.0,3.89,3.93,624119,2.85597592438213,2.90684572456197,2.82690746713651,2.85597592438213,858826.451952897,0.0,1.0
2019-02-05,4.03,4.05,3.93,3.93,410530,2.92864706749618,2.94318129611899,2.85597592438213,2.85597592438213,564914.741131455,0.0,1.0
2019-02-06,4.09,4.11,4.02,4.02,1218477,2.97224975336461,2.98678398198742,2.92137995318478,2.92137995318478,1676699.92212416,0.0,1.0
2019-02-07,4.03,4.08,3.97,4.06,471170,2.92864706749618,2.96498263905321,2.88504438162775,2.9504484104304,648359.142033244,0.0,1.0
2019-02-08,3.96,4.01,3.95,4.0,458204,2.87777726731635,2.91411283887337,2.87051015300494,2.90684572456197,630517.121880001,0.0,1.0
2019-02-11,3.79,3.88,3.78,3.88,558162,2.75423632402246,2.81964035282511,2.74696920971106,2.81964035282511,768065.52928998,0.0,1.0
2019-02-12,3.93,3.97,3.89,3.89,583542,2.85597592438213,2.88504438162775,2.82690746713651,2.82690746713651,802989.983361342,0.0,1.0
2019-02-13,3.78,3.88,3.74,3.85,896656,2.74696920971106,2.81964035282511,2.71790075246544,2.79783900989089,1233854.26673804,0.0,1.0
2019-02-14,3.8,3.82,3.76,3.76,445465,2.76150343833387,2.77603766695668,2.73243498108825,2.73243498108825,612987.467805333,0.0,1.0
2019-02-15,3.81,3.84,3.76,3.81,775877,2.76877055264527,2.79057189557949,2.73243498108825,2.76877055264527,1067654.87200655,0.0,1.0
2019-02-19,3.81,3.85,3.78,3.79,652744,2.76877055264527,2.79783900989089,2.74696920971106,2.75423632402246,898216.227279641,0.0,1.0
2019-02-20,3.88,3.91,3.81,3.88,1106854,2.81964035282511,2.84144169575932,2.76877055264527,2.81964035282511,1523099.75124915,0.0,1.0
2019-02-21,3.86,3.88,3.82,3.85,469989,2.8051061242023,2.81964035282511,2.77603766695668,2.79783900989089,646734.012787448,0.0,1.0
2019-02-22,3.89,3.92,3.86,3.89,464676,2.82690746713651,2.84870881007073,2.8051061242023,2.82690746713651,639422.995274402,0.0,1.0
2019-02-25,3.98,4.02,3.93,3.94,499344,2.89231149593916,2.92137995318478,2.85597592438213,2.86324303869354,687128.3133889,0.0,1.0
2019-02-26,4.13,4.14,4.05,4.05,769057,3.00131821061023,3.00858532492164,2.94318129611899,2.94318129611899,1058270.12902914,0.0,1.0
2019-02-27,4.02,4.08,3.98,4.08,547672,2.92137995318478,2.96498263905321,2.89231149593916,2.96498263905321,753630.638698623,0.0,1.0
2019-02-28,4.03,4.04,3.96,4.01,502894,2.92864706749618,2.93591418180759,2.87777726731635,2.91411283887337,692013.333560427,0.0,1.0
2019-03-01,4.02,4.05,3.98,4.03,319784,2.92137995318478,2.94318129611899,2.89231149593916,2.92864706749618,440042.617051083,0.0,1.0
2019-03-04,4.08,4.13,4.03,4.08,545320,2.96498263905321,3.00131821061023,2.92864706749618,2.96498263905321,750394.140827234,0.0,1.0
2019-03-05,4.09,4.13,4.07,4.08,296872,2.97224975336461,3.00131821061023,2.9577155247418,2.96498263905321,408514.284045447,0.0,1.0
2019-03-06,4.05,4.11,4.02,4.09,449648,2.94318129611899,2.98678398198742,2.92137995318478,2.97224975336461,618743.535235614,0.0,1.0
2019-03-07,4.05,4.05,3.97,4.03,485885,2.94318129611899,2.94318129611899,2.88504438162775,2.92864706749618,668607.894659725,0.0,1.0
2019-03-08,4.08,4.08,3.99,4.02,389862,2.96498263905321,2.96498263905321,2.89957861025056,2.92137995318478,536474.291299031,0.0,1.0
2019-03-11,3.99,4.05,3.97,4.04,608444,2.89957861025056,2.94318129611899,2.88504438162775,2.93591418180759,837256.679787073,0.0,1.0
2019-03-12,3.99,4.04,3.99,4.04,423929,2.89957861025056,2.93591418180759,2.89957861025056,2.93591418180759,583352.596139422,0.0,1.0
2019-03-13,4.01,4.05,3.99,4.01,362358,2.91411283887337,2.94318129611899,2.89957861025056,2.91411283887337,498627.081496874,0.0,1.0
2019-03-14,4.05,4.07,4.02,4.03,544982,2.94318129611899,2.9577155247418,2.92137995318478,2.92864706749618,749929.031864426,0.0,1.0
2019-03-15,4.0,4.04,3.98,4.02,847130,2.90684572456197,2.93591418180759,2.89231149593916,2.92137995318478,1165703.41912817,0.0,1.0
2019-03-18,4.02,4.05,4.01,4.05,192148,2.92137995318478,2.94318129611899,2.91411283887337,2.94318129611899,264407.565047443,0.0,1.0
2019-03-19,4.02,4.045,4.005,4.03,145142,2.92137995318478,2.93954773896329,2.91047928171767,2.92864706749618,199724.393728355,0.0,1.0
2019-03-20,4.01,4.03,3.96,4.01,246553,2.91411283887337,2.92864706749618,2.87777726731635,2.91411283887337,339272.219253608,0.0,1.0
2019-03-21,4.12,4.14,4.03,4.03,537796,2.99405109629883,3.00858532492164,2.92864706749618,2.92864706749618,740040.650187639,0.0,1.0
2019-03-22,4.17,4.23,4.15,4.2,576197,3.03038666785585,3.07398935372428,3.01585243923304,3.05218801079007,792882.807823353,0.0,1.0
2019-03-25,4.18,4.18,4.13,4.17,520019,3.03765378216726,3.03765378216726,3.00131821061023,3.03038666785585,715578.395655464,0.0,1.0
2019-03-26,4.37,4.38,4.3,4.3,778869,3.17572895408395,3.18299606839536,3.12485915390412,3.12485915390412,1071772.04957084,0.0,1.0
2019-03-27,4.3,4.46,4.29,4.43,992786,3.12485915390412,3.24113298288659,3.11759203959271,3.21933163995238,1366135.10873488,0.0,1.0
2019-03-28,4.3,4.31,4.24,4.24,705742,3.12485915390412,3.13212626821552,3.08125646803569,3.08125646803569,971144.762223454,0.0,1.0
2019-03-29,4.31,4.33,4.26,4.32,539714,3.13212626821552,3.14666049683833,3.0957906966585,3.13939338252693,742679.937142284,0.0,1.0
2019-04-01,4.45,4.45,4.38,4.44,482017,3.23386586857519,3.23386586857519,3.18299606839536,3.22659875426379,663285.286765791,0.0,1.0
2019-04-02,4.53,4.61,4.51,4.51,570177,3.29200278306643,3.35013969755767,3.27746855444362,3.27746855444362,784598.91446206,0.0,1.0
2019-04-03,4.53,4.59,4.49,4.53,496369,3.29200278306643,3.33560546893486,3.26293432582081,3.29200278306643,683034.528878959,0.0,1.0
2019-04-04,4.57,4.59,4.52,4.56,812750,3.32107124031205,3.33560546893486,3.28473566875502,3.31380412600064,1118394.40687548,0.0,1.0
2019-04-05,4.62,4.66,4.54,4.63,546556,3.35740681186907,3.38647526911469,3.29926989737783,3.36467392618048,752094.953484139,0.0,1.0
2019-04-08,4.55,4.58,4.52,4.56,331729,3.30653701168924,3.32833835462345,3.28473566875502,3.31380412600064,456479.677881753,0.0,1.0
2019-04-09,4.54,4.58,4.53,4.58,415862,3.29926989737783,3.32833835462345,3.29200278306643,3.32833835462345,572251.903822886,0.0,1.0
2019-04-10,4.58,4.63,4.54,4.56,639928,3.32833835462345,3.36467392618048,3.29926989737783,3.31380412600064,880580.61642942,0.0,1.0
2019-04-11,4.53,4.58,4.51,4.56,584269,3.29200278306643,3.32833835462345,3.27746855444362,3.31380412600064,803990.380449989,0.0,1.0
2019-04-12,4.49,4.52,4.47,4.5,365792,3.26293432582081,3.28473566875502,3.248400097198,3.27020144013221,503352.478474063,0.0,1.0
2019-04-15,4.52,4.53,4.48,4.52,399148,3.28473566875502,3.29200278306643,3.2556672115094,3.28473566875502,549252.403218128,0.0,1.0
2019-04-16,4.55,4.56,4.465,4.54,861805,3.30653701168924,3.31380412600064,3.2447665400423,3.29926989737783,1185897.12927385,0.0,1.0
2019-04-17,4.84,4.89,4.73,4.73,1106039,3.51728332671998,3.55361889827701,3.43734506929453,3.43734506929453,1521978.26070273,0.0,1.0
2019-04-18,4.65,4.77,4.61,4.77,1562009,3.37920815480329,3.46641352654015,3.35013969755767,3.46641352654015,2149421.26002972,0.0,1.0
2019-04-22,4.81,4.83,4.69,4.69,905688,3.49548198378577,3.51001621240858,3.40827661204891,3.40827661204891,1246282.85890401,0.0,1.0
2019-04-23,4.78,4.79,4.72,4.79,544985,3.47368064085155,3.48094775516296,3.43007795498312,3.48094775516296,749933.160050486,0.0,1.0
2019-04-24,4.7,4.72,4.63,4.72,359998,3.41554372636031,3.43007795498312,3.36467392618048,3.43007795498312,495379.575129324,0.0,1.0
2019-04-25,4.67,4.71,4.64,4.7,295265,3.3937423834261,3.42281084067172,3.37194104049188,3.41554372636031,406302.952379068,0.0,1.0
2019-04-26,4.64,4.67,4.55,4.64,1208141,3.37194104049188,3.3937423834261,3.30653701168924,3.37194104049188,1662476.94508391,0.0,1.0
2019-04-29,4.54,4.62,4.51,4.62,422764,3.29926989737783,3.35740681186907,3.27746855444362,3.35740681186907,581749.483885949,0.0,1.0
2019-04-30,4.55,4.57,4.49,4.5,251305,3.30653701168924,3.32107124031205,3.26293432582081,3.27020144013221,345811.265973352,0.0,1.0
2019-05-01,4.51,4.59,4.5,4.59,217810,3.27746855444362,3.33560546893486,3.27020144013221,3.33560546893486,299720.068608487,0.0,1.0
2019-05-02,4.49,4.53,4.45,4.53,3253054,3.26293432582081,3.29200278306643,3.23386586857519,3.29200278306643,4476404.05889129,0.0,1.0
2019-05-03,4.6,4.63,4.58,4.62,674897,3.34287258324626,3.36467392618048,3.32833835462345,3.35740681186907,928700.129211984,0.0,1.0
2019-05-06,4.56,4.59,4.5,4.54,1319264,3.31380412600064,3.33560546893486,3.27020144013221,3.29926989737783,1815389.08494884,0.0,1.0
2019-05-07,4.43,4.55,4.39,4.55,1193005,3.21933163995238,3.30653701168924,3.19026318270676,3.30653701168924,1641648.87034694,0.0,1.0
2019-05-08,4.44,4.52,4.41,4.41,735584,3.22659875426379,3.28473566875502,3.20479741132957,3.20479741132957,1012209.20502872,0.0,1.0
2019-05-09,4.36,4.39,4.28,4.38,411486,3.16846183977255,3.19026318270676,3.11032492528131,3.18299606839536,566230.256422716,0.0,1.0
2019-05-10,4.36,4.39,4.3,4.33,428384,3.16846183977255,3.19026318270676,3.12485915390412,3.14666049683833,589482.95243918,0.0,1.0
2019-05-13,4.23,4.26,4.18,4.23,361986,3.07398935372428,3.0957906966585,3.03765378216726,3.07398935372428,498115.186425379,0.0,1.0
2019-05-14,4.23,4.27,4.22,4.23,778214,3.07398935372428,3.1030578109699,3.06672223941288,3.07398935372428,1070870.72894764,0.0,1.0
2019-05-15,4.33,4.39,4.3,4.3,373795,3.14666049683833,3.19026318270676,3.12485915390412,3.12485915390412,514365.102821309,0.0,1.0
2019-05-16,4.3,4.38,4.29,4.33,475058,3.12485915390412,3.18299606839536,3.11759203959271,3.14666049683833,653709.271167579,0.0,1.0
2019-05-17,4.08,4.15,4.07,4.15,523842,2.96498263905321,3.01585243923304,2.9577155247418,3.01585243923304,720839.080758491,0.0,1.0
2019-05-20,4.02,4.06,4.01,4.01,726131,2.92137995318478,2.9504484104304,2.91411283887337,2.91411283887337,999201.290752257,0.0,1.0
2019-05-21,3.94,4.0,3.91,4.0,355807,2.86324303869354,2.90684572456197,2.84144169575932,2.90684572456197,489612.499202883,0.0,1.0
2019-05-22,3.89,3.97,3.88,3.93,429924,2.82690746713651,2.88504438162775,2.81964035282511,2.85597592438213,591602.08795021,0.0,1.0
2019-05-23,3.62,3.68,3.59,3.67,725086,2.63069538072858,2.67429806659701,2.60889403779437,2.66703095228561,997763.305941203,0.0,1.0
2019-05-24,3.67,3.71,3.64,3.65,551580,2.66703095228561,2.69609940953123,2.64522960935139,2.6524967236628,759008.289073362,0.0,1.0
2019-05-28,3.72,3.73,3.63,3.7,1064163,2.70336652384263,2.71063363815404,2.63796249503999,2.68883229521982,1464354.28754701,0.0,1.0
2019-05-29,3.65,3.68,3.63,3.67,642943,2.6524967236628,2.67429806659701,2.63796249503999,2.66703095228561,884729.443420165,0.0,1.0
2019-05-30,3.65,3.72,3.64,3.72,503974,2.6524967236628,2.70336652384263,2.64522960935139,2.70336652384263,693499.480542185,0.0,1.0
2019-05-31,3.68,3.74,3.66,3.72,1036294,2.67429806659701,2.71790075246544,2.6597638379742,2.70336652384263,1426004.81510749,0.0,1.0
2019-06-03,3.75,3.78,3.71,3.73,737988,2.72516786677685,2.74696920971106,2.69609940953123,2.71063363815404,1015517.25812515,0.0,1.0
2019-06-04,3.68,3.74,3.67,3.72,604949,2.67429806659701,2.71790075246544,2.66703095228561,2.70336652384263,832447.343026654,0.0,1.0
2019-06-05,3.73,3.77,3.7,3.75,591351,2.71063363815404,2.73970209539966,2.68883229521982,2.72516786677685,813735.651676677,0.0,1.0
2019-06-06,3.59,3.69,3.56,3.68,592202,2.60889403779437,2.68156518090842,2.58709269486015,2.67429806659701,814906.680455823,0.0,1.0
2019-06-07,3.65,3.67,3.61,3.64,612039,2.6524967236628,2.66703095228561,2.62342826641718,2.64522960935139,842203.622749504,0.0,1.0
2019-06-10,3.71,3.79,3.7,3.72,1093530,2.69609940953123,2.75423632402246,2.68883229521982,2.70336652384263,1504765.1008927,0.0,1.0
2019-06-11,3.78,3.8,3.75,3.77,1227918,2.74696920971106,2.76150343833387,2.72516786677685,2.73970209539966,1689691.32365638,0.0,1.0
2019-06-12,3.76,3.8,3.73,3.8,629490,2.73243498108825,2.76150343833387,2.71063363815404,2.76150343833387,866217.281063112,0.0,1.0
2019-06-13,3.75,3.78,3.67,3.75,1001775,2.72516786677685,2.74696920971106,2.66703095228561,2.72516786677685,1378504.530234,0.0,1.0
2019-06-14,3.69,3.73,3.67,3.69,1420451,2.68156518090842,2.71063363815404,2.66703095228561,2.68156518090842,1954628.67258158,0.0,1.0
2019-06-17,3.6,3.65,3.59,3.63,1296289,2.61616115210577,2.6524967236628,2.60889403779437,2.63796249503999,1783774.06003594,0.0,1.0
2019-06-18,3.7,3.72,3.62,3.62,1507259,2.68883229521982,2.70336652384263,2.63069538072858,2.63069538072858,2074081.86442661,0.0,1.0
2019-06-19,3.86,3.98,3.84,3.9,1712591,2.8051061242023,2.89231149593916,2.79057189557949,2.83417458144792,2356631.43114768,0.0,1.0
2019-06-20,3.98,4.03,3.95,3.99,852702,2.89231149593916,2.92864706749618,2.87051015300494,2.89957861025056,1173370.83670444,0.0,1.0
2019-06-21,3.91,4.0,3.84,3.98,1607235,2.84144169575932,2.90684572456197,2.79057189557949,2.89231149593916,2211655.04095295,0.0,1.0
2019-06-24,4.0,4.02,3.96,3.97,854705,2.90684572456197,2.92137995318478,2.87777726731635,2.88504438162775,1176127.0889308,0.0,1.0
2019-06-25,3.83,3.98,3.82,3.95,254381,2.78330478126808,2.89231149593916,2.77603766695668,2.87051015300494,350044.032747329,0.0,1.0
2019-06-26,3.88,3.89,3.82,3.82,302775,2.81964035282511,2.82690746713651,2.77603766695668,2.77603766695668,416637.178150381,0.0,1.0
2019-06-27,4.01,4.04,3.97,3.98,561634,2.91411283887337,2.93591418180759,2.88504438162775,2.89231149593916,772843.216623934,0.0,1.0
2019-06-28,3.95,3.97,3.91,3.97,501057,2.87051015300494,2.88504438162775,2.84144169575932,2.88504438162775,689485.507629415,0.0,1.0
2019-07-01,4.23,4.27,4.21,4.27,721918,3.07398935372428,3.1030578109699,3.05945512510147,3.1030578109699,993403.941461373,0.0,1.0
2019-07-02,4.14,4.17,4.11,4.16,1005348,3.00858532492164,3.03038666785585,2.98678398198742,3.02311955354445,1383421.19983199,0.0,1.0
2019-07-03,4.18,4.2,4.13,4.19,467580,3.03765378216726,3.05218801079007,3.00131821061023,3.04492089647866,643419.079380911,0.0,1.0
2019-07-05,4.19,4.23,4.15,4.22,374249,3.04492089647866,3.07398935372428,3.01585243923304,3.06672223941288,514989.834978457,0.0,1.0
2019-07-08,4.06,4.13,4.06,4.13,349922,2.9504484104304,3.00131821061023,2.9504484104304,3.00131821061023,481514.37421431,0.0,1.0
2019-07-09,4.06,4.08,4.03,4.04,325784,2.9504484104304,2.96498263905321,2.92864706749618,2.93591418180759,448298.989171972,0.0,1.0
2019-07-10,4.19,4.25,4.17,4.22,1202656,3.04492089647866,3.08852358234709,3.03038666785585,3.06672223941288,1654929.2449034,0.0,1.0
2019-07-11,4.3,4.35,4.27,4.32,2291465,3.12485915390412,3.16119472546114,3.1030578109699,3.13939338252693,3153197.95699897,0.0,1.0
2019-07-12,4.29,4.34,4.27,4.27,428971,3.11759203959271,3.15392761114974,3.1030578109699,3.1030578109699,590290.700845008,0.0,1.0
2019-07-15,4.36,4.41,4.35,4.36,792992,3.16846183977255,3.20479741132957,3.16119472546114,3.16846183977255,1091206.17348139,0.0,1.0
2019-07-16,4.28,4.38,4.27,4.36,799276,3.11032492528131,3.18299606839536,3.1030578109699,3.16846183977255,1099853.347216,0.0,1.0
2019-07-17,4.25,4.27,4.22,4.22,372231,3.08852358234709,3.1030578109699,3.06672223941288,3.06672223941288,512212.941821798,0.0,1.0
2019-07-18,4.29,4.32,4.25,4.25,400794,3.11759203959271,3.13939338252693,3.08852358234709,3.08852358234709,551517.401303292,0.0,1.0
2019-07-19,4.4,4.47,4.38,4.44,658293,3.19753029701817,3.248400097198,3.18299606839536,3.22659875426379,905851.99542944,0.0,1.0
2019-07-22,4.48,4.5,4.41,4.43,408961,3.2556672115094,3.27020144013221,3.20479741132957,3.21933163995238,562755.699821843,0.0,1.0
2019-07-23,4.53,4.54,4.49,4.52,347848,3.29200278306643,3.29926989737783,3.26293432582081,3.28473566875502,478660.421584523,0.0,1.0
2019-07-24,4.52,4.54,4.49,4.51,149869,3.28473566875502,3.29926989737783,3.26293432582081,3.27746855444362,206229.038897596,0.0,1.0
2019-07-25,4.44,4.53,4.43,4.53,161344,3.22659875426379,3.29200278306643,3.21933163995238,3.29200278306643,222019.350578796,0.0,1.0
2019-07-26,4.38,4.43,4.36,4.43,201536,3.18299606839536,3.21933163995238,3.16846183977255,3.21933163995238,277326.035292594,0.0,1.0
2019-07-29,4.45,4.45,4.38,4.42,420903,3.23386586857519,3.23386586857519,3.18299606839536,3.21206452564097,579188.632466452,0.0,1.0
2019-07-30,4.37,4.38,4.33,4.34,360628,3.17572895408395,3.18299606839536,3.14666049683833,3.15392761114974,496246.494202018,0.0,1.0
2019-07-31,4.38,4.44,4.35,4.42,269870,3.18299606839536,3.22659875426379,3.16119472546114,3.21206452564097,371357.857377403,0.0,1.0
2019-08-01,4.39,4.57,4.37,4.46,410172,3.19026318270676,3.32107124031205,3.17572895408395,3.24113298288659,564422.110928242,0.0,1.0
2019-08-02,4.28,4.3,4.24,4.3,329709,3.11032492528131,3.12485915390412,3.08125646803569,3.12485915390412,453700.032601054,0.0,1.0
2019-08-05,4.25,4.27,4.18,4.23,393345,3.08852358234709,3.1030578109699,3.03765378216726,3.07398935372428,541267.115315208,0.0,1.0
2019-08-06,4.33,4.39,4.3,4.37,187458,3.14666049683833,3.19026318270676,3.12485915390412,3.17572895408395,257953.834172948,0.0,1.0
2019-08-07,4.36,4.39,4.29,4.36,258745,3.16846183977255,3.19026318270676,3.11759203959271,3.16846183977255,356049.167403254,0.0,1.0
2019-08-08,4.41,4.42,4.37,4.4,265033,3.20479741132957,3.21206452564097,3.17572895408395,3.19753029701817,364701.845385947,0.0,1.0
2019-08-09,4.3,4.42,4.3,4.42,327994,3.12485915390412,3.21206452564097,3.12485915390412,3.21206452564097,451340.086236499,0.0,1.0
2019-08-12,4.32,4.32,4.25,4.29,315200,3.13939338252693,3.13939338252693,3.08852358234709,3.11759203959271,433734.748750723,0.0,1.0
2019-08-13,4.24,4.27,4.14,4.22,1473182,3.19753029701817,3.22015433213858,3.12211684661679,3.18244760693789,1953473.80627634,0.16,1.0
2019-08-14,4.21,4.26,4.18,4.26,1064720,3.17490626189775,3.21261298709844,3.15228222677734,3.21261298709844,1411843.6357616,0.0,1.0
2019-08-15,4.24,4.24,4.16,4.18,245987,3.19753029701817,3.19753029701817,3.13719953669707,3.15228222677734,326184.518399287,0.0,1.0
2019-08-16,4.27,4.27,4.21,4.21,264489,3.22015433213858,3.22015433213858,3.17490626189775,3.17490626189775,350718.603368914,0.0,1.0
2019-08-19,4.36,4.37,4.16,4.35,215757,3.28802643749981,3.29556778253995,3.13719953669707,3.28048509245967,286098.830979991,0.0,1.0
2019-08-20,4.4,4.41,4.37,4.39,266599,3.31819181766036,3.3257331627005,3.29556778253995,3.31065047262022,353516.512745517,0.0,1.0
2019-08-21,4.42,4.42,4.39,4.41,126194,3.33327450774063,3.33327450774063,3.31065047262022,3.3257331627005,167336.197095292,0.0,1.0
2019-08-22,4.46,4.47,4.43,4.44,252787,3.36343988790118,3.37098123294132,3.34081585278077,3.34835719782091,335201.477527677,0.0,1.0
2019-08-23,4.33,4.48,4.33,4.48,204684,3.2654024023794,3.37852257798146,3.2654024023794,3.37852257798146,271415.77385813,0.0,1.0
2019-08-26,4.28,4.33,4.26,4.31,394388,3.22769567717871,3.2654024023794,3.21261298709844,3.25031971229913,522967.717165778,0.0,1.0
2019-08-27,4.37,4.38,4.32,4.32,265502,3.29556778253995,3.30310912758009,3.25786105733926,3.25786105733926,352061.865074364,0.0,1.0
2019-08-28,4.34,4.38,4.29,4.37,167967,3.27294374741954,3.30310912758009,3.23523702221885,3.29556778253995,222728.17263503,0.0,1.0
2019-08-29,4.4,4.45,4.4,4.41,198537,3.31819181766036,3.35589854286105,3.31819181766036,3.3257331627005,263264.708010746,0.0,1.0
2019-08-30,4.5,4.5,4.47,4.48,185853,3.39360526806173,3.39360526806173,3.37098123294132,3.37852257798146,246445.427189497,0.0,1.0
2019-09-03,4.37,4.38,4.33,4.37,368858,3.29556778253995,3.30310912758009,3.2654024023794,3.29556778253995,489114.33973228,0.0,1.0
2019-09-04,4.56,4.59,4.51,4.51,334085,3.43885333830255,3.46147737342297,3.40114661310187,3.40114661310187,443004.528001179,0.0,1.0
2019-09-05,4.58,4.6,4.55,4.55,273954,3.45393602838283,3.4690187184631,3.43131199326242,3.43131199326242,363269.414861592,0.0,1.0
2019-09-06,4.53,4.6,4.52,4.6,268374,3.41622930318214,3.4690187184631,3.40868795814201,3.4690187184631,355870.204282708,0.0,1.0
2019-09-09,4.51,4.57,4.5,4.57,145992,3.40114661310187,3.44639468334269,3.39360526806173,3.44639468334269,193588.808392918,0.0,1.0
2019-09-10,4.51,4.53,4.41,4.41,187158,3.40114661310187,3.41622930318214,3.3257331627005,3.3257331627005,248175.887728107,0.0,1.0
2019-09-11,4.55,4.57,4.47,4.47,191327,3.43131199326242,3.44639468334269,3.37098123294132,3.37098123294132,253704.07928785,0.0,1.0
2019-09-12,4.65,4.66,4.57,4.6,288451,3.50672544366379,3.51426678870393,3.44639468334269,3.4690187184631,382492.776109277,0.0,1.0
2019-09-13,4.69,4.75,4.61,4.61,845155,3.53689082382434,3.58213889406516,3.47656006350324,3.47656006350324,1120695.30766971,0.0,1.0
2019-09-16,4.64,4.67,4.63,4.65,203008,3.49918409862365,3.52180813374406,3.49164275358352,3.50672544366379,269193.358637662,0.0,1.0
2019-09-17,4.66,4.67,4.63,4.66,291606,3.51426678870393,3.52180813374406,3.49164275358352,3.51426678870393,386676.379940169,0.0,1.0
2019-09-18,4.63,4.67,4.59,4.64,307536,3.49164275358352,3.52180813374406,3.46147737342297,3.49918409862365,407799.932721823,0.0,1.0
2019-09-19,4.62,4.67,4.61,4.63,564202,3.48410140854338,3.52180813374406,3.47656006350324,3.49164275358352,748145.055022886,0.0,1.0
2019-09-20,4.52,4.67,4.49,4.64,1695874,3.40868795814201,3.52180813374406,3.38606392302159,3.49918409862365,2248768.60954389,0.0,1.0
2019-09-23,4.63,4.64,4.45,4.45,1007283,3.49164275358352,3.49918409862365,3.35589854286105,3.35589854286105,1335680.82966494,0.0,1.0
2019-09-24,4.59,4.64,4.55,4.59,833193,3.46147737342297,3.49918409862365,3.43131199326242,3.46147737342297,1104833.41574415,0.0,1.0
2019-09-25,4.54,4.57,4.48,4.49,501220,3.42377064822228,3.44639468334269,3.37852257798146,3.38606392302159,664629.449166382,0.0,1.0
2019-09-26,4.59,4.62,4.5,4.5,961486,3.46147737342297,3.48410140854338,3.39360526806173,3.39360526806173,1274952.93595864,0.0,1.0
2019-09-27,4.5,4.58,4.46,4.58,291431,3.39360526806173,3.45393602838283,3.36343988790118,3.45393602838283,386444.325844954,0.0,1.0
2019-09-30,4.46,4.52,4.44,4.49,429475,3.36343988790118,3.40868795814201,3.34835719782091,3.38606392302159,569493.900244867,0.0,1.0
2019-10-01,4.65,4.67,4.63,4.63,497926,3.50672544366379,3.52180813374406,3.49164275358352,3.49164275358352,660261.528082718,0.0,1.0
2019-10-02,4.62,4.62,4.56,4.59,382784,3.48410140854338,3.48410140854338,3.43885333830255,3.46147737342297,507580.541617861,0.0,1.0
2019-10-03,4.64,4.68,4.59,4.62,216821,3.49918409862365,3.5293494787842,3.46147737342297,3.48410140854338,287509.719878904,0.0,1.0
2019-10-04,4.7,4.72,4.63,4.65,319183,3.54443216886448,3.55951485894475,3.49164275358352,3.50672544366379,423244.127275992,0.0,1.0
2019-10-07,4.66,4.74,4.66,4.69,399764,3.51426678870393,3.57459754902502,3.51426678870393,3.53689082382434,530096.41897081,0.0,1.0
2019-10-08,4.73,4.77,4.7,4.74,585811,3.56705620398489,3.59722158414544,3.54443216886448,3.57459754902502,776799.094700146,0.0,1.0
2019-10-09,4.75,4.77,4.67,4.69,334428,3.58213889406516,3.59722158414544,3.52180813374406,3.53689082382434,443459.354027802,0.0,1.0
2019-10-10,4.8,4.82,4.76,4.78,316316,3.61984561926585,3.63492830934612,3.5896802391053,3.60476292918557,419442.418184656,0.0,1.0
2019-10-11,4.81,4.85,4.8,4.82,307915,3.62738696430598,3.65755234446653,3.61984561926585,3.63492830934612,408302.495590892,0.0,1.0
2019-10-14,4.95,4.98,4.9,4.9,342053,3.73296579486791,3.75558982998832,3.69525906966722,3.69525906966722,453570.282462208,0.0,1.0
2019-10-15,4.95,4.96,4.93,4.96,677820,3.73296579486791,3.74050713990804,3.71788310478763,3.74050713990804,898805.181824261,0.0,1.0
2019-10-16,4.97,4.97,4.92,4.95,423726,3.74804848494818,3.74804848494818,3.71034175974749,3.73296579486791,561870.591711173,0.0,1.0
2019-10-17,5.01,5.04,4.97,5.01,944694,3.77821386510873,3.80083790022914,3.74804848494818,3.77821386510873,1252686.35100512,0.0,1.0
2019-10-18,5.02,5.07,5.01,5.01,308100,3.78575521014886,3.82346193534955,3.77821386510873,3.77821386510873,408547.80992012,0.0,1.0
2019-10-21,5.04,5.0449,5.01,5.02,1356450,3.80083790022914,3.80453315929881,3.77821386510873,3.78575521014886,1798684.44260352,0.0,1.0
2019-10-22,5.03,5.06,5.03,5.05,324360,3.793296555189,3.81592059030941,3.793296555189,3.80837924526928,430108.95042418,0.0,1.0
2019-10-23,5.07,5.09,5.04,5.04,210877,3.82346193534955,3.83854462542983,3.80083790022914,3.80083790022914,279627.83678197,0.0,1.0
2019-10-24,5.1,5.1,5.06,5.1,539840,3.84608597046996,3.84608597046996,3.81592059030941,3.84608597046996,715840.47292203,0.0,1.0
2019-10-25,5.14,5.15,5.09,5.11,394148,3.87625135063051,3.88379269567065,3.83854462542983,3.8536273155101,522649.471549482,0.0,1.0
2019-10-28,5.06,5.11,4.98,5.11,457288,3.81592059030941,3.8536273155101,3.75558982998832,3.8536273155101,606374.589103381,0.0,1.0
2019-10-29,5.05,5.08,5.02,5.07,200748,3.80837924526928,3.83100328038969,3.78575521014886,3.82346193534955,266196.545750873,0.0,1.0
2019-10-30,5.02,5.14,4.97,5.14,635866,3.78575521014886,3.87625135063051,3.74804848494818,3.87625135063051,843173.196048903,0.0,1.0
2019-10-31,5.1,5.14,5.07,5.13,583809,3.84608597046996,3.87625135063051,3.82346193534955,3.86871000559037,774144.395850877,0.0,1.0
2019-11-01,5.28,5.28,5.15,5.16,536791,3.98183018119243,3.98183018119243,3.88379269567065,3.89133404071079,711797.427571668,0.0,1.0
2019-11-04,5.24,5.31,5.21,5.25,740095,3.95166480103188,4.00445421631284,3.92904076591147,3.95920614607202,981383.289136095,0.0,1.0
2019-11-05,5.22,5.23,5.18,5.23,452015,3.93658211095161,3.94412345599175,3.90641673079106,3.94412345599175,599382.467708675,0.0,1.0
2019-11-06,5.18,5.2,5.15,5.2,398091,3.90641673079106,3.92149942087133,3.88379269567065,3.92149942087133,527877.981820546,0.0,1.0
2019-11-07,5.23,5.23,5.18,5.18,243075,3.94412345599175,3.94412345599175,3.90641673079106,3.90641673079106,322323.138254894,0.0,1.0
2019-11-08,5.12,5.17,5.1,5.17,341620,3.86116866055024,3.89887538575092,3.84608597046996,3.89887538575092,452996.114329474,0.0,1.0
2019-11-11,5.11,5.14,5.09,5.12,244254,3.8536273155101,3.87625135063051,3.83854462542983,3.86116866055024,323886.519844949,0.0,1.0
2019-11-12,5.12,5.13,5.09,5.1,168952,3.86116866055024,3.86871000559037,3.83854462542983,3.84608597046996,224034.305685245,0.0,1.0
2019-11-13,5.11,5.13,5.08,5.1,277850,3.8536273155101,3.86871000559037,3.83100328038969,3.84608597046996,368435.602032798,0.0,1.0
2019-11-14,5.1,5.12,5.08,5.1,162079,3.84608597046996,3.86116866055024,3.83100328038969,3.84608597046996,214920.546848566,0.0,1.0
2019-11-15,5.14,5.16,5.1,5.12,288787,3.87625135063051,3.89133404071079,3.84608597046996,3.86116866055024,382938.319972092,0.0,1.0
2019-11-18,5.16,5.23,5.16,5.2,200301,3.89133404071079,3.94412345599175,3.89133404071079,3.92149942087133,265603.813290522,0.0,1.0
2019-11-19,5.14,5.17,5.12,5.15,236781,3.87625135063051,3.89887538575092,3.86116866055024,3.88379269567065,313977.146967529,0.0,1.0
2019-11-20,5.11,5.18,5.11,5.17,334145,3.8536273155101,3.90641673079106,3.8536273155101,3.89887538575092,443084.089405252,0.0,1.0
2019-11-21,4.99,5.08,4.98,5.08,328842,3.76313117502845,3.83100328038969,3.75558982998832,3.83100328038969,436052.18730851,0.0,1.0
2019-11-22,4.98,5.06,4.97,5.02,646610,3.75558982998832,3.81592059030941,3.74804848494818,3.78575521014886,857419.991471756,0.0,1.0
2019-11-25,5.01,5.01,4.94,4.96,254767,3.77821386510873,3.77821386510873,3.72542444982777,3.74050713990804,337827.003862119,0.0,1.0
2019-11-26,5.03,5.03,4.97,4.97,340385,3.793296555189,3.793296555189,3.74804848494818,3.74804848494818,451358.475428951,0.0,1.0
2019-11-27,5.0,5.04,4.97,5.04,341909,3.77067252006859,3.80083790022914,3.74804848494818,3.80083790022914,453379.335092431,0.0,1.0
2019-11-29,4.89,4.95,4.89,4.93,152259,3.68771772462708,3.73296579486791,3.68771772462708,3.71788310478763,201898.99704845,0.0,1.0
2019-12-02,4.84,4.93,4.84,4.9,310181,3.6500109994264,3.71788310478763,3.6500109994264,3.69525906966722,411307.264618086,0.0,1.0
2019-12-03,4.85,4.87,4.84,4.86,345648,3.65755234446653,3.67263503454681,3.6500109994264,3.66509368950667,458337.336589645,0.0,1.0
2019-12-04,4.91,4.91,4.87,4.87,239158,3.70280041470736,3.70280041470736,3.67263503454681,3.67263503454681,317129.104592262,0.0,1.0
2019-12-05,5.04,5.06,4.94,4.95,907664,3.80083790022914,3.81592059030941,3.72542444982777,3.73296579486791,1203583.70445743,0.0,1.0
2019-12-06,5.22,5.22,5.14,5.15,703459,3.93658211095161,3.93658211095161,3.87625135063051,3.88379269567065,932803.095808494,0.0,1.0
2019-12-09,5.25,5.25,5.16,5.2,1231780,3.95920614607202,3.95920614607202,3.89133404071079,3.92149942087133,1633369.10517171,0.0,1.0
2019-12-10,5.26,5.28,5.13,5.14,419399,3.96674749111216,3.98183018119243,3.86871000559037,3.87625135063051,556132.888454034,0.0,1.0
2019-12-11,5.31,5.34,5.23,5.23,455204,4.00445421631284,4.02707825143326,3.94412345599175,3.94412345599175,603611.15633521,0.0,1.0
2019-12-12,5.69,5.7,5.47,5.47,617171,4.29102532783806,4.29856667287819,4.12511573695504,4.12511573695504,818383.188562836,0.0,1.0
2019-12-13,5.59,5.7,5.58,5.7,453678,4.21561187743668,4.29856667287819,4.20807053239655,4.29856667287819,601587.644624927,0.0,1.0
2019-12-16,5.58,5.63,5.57,5.59,406975,4.20807053239655,4.24577725759723,4.20052918735641,4.21561187743668,539658.373717106,0.0,1.0
2019-12-17,5.62,5.64,5.59,5.59,334530,4.2382359125571,4.25331860263737,4.21561187743668,4.21561187743668,443594.608414727,0.0,1.0
2019-12-18,5.63,5.68,5.62,5.66,386800,4.24577725759723,4.28348398279792,4.2382359125571,4.26840129271764,512905.851597216,0.0,1.0
2019-12-19,5.56,5.64,5.54,5.64,414975,4.19298784231627,4.25331860263737,4.177905152236,4.25331860263737,550266.560926977,0.0,1.0
2019-12-20,5.6,5.66,5.6,5.6,396587,4.22315322247682,4.26840129271764,4.22315322247682,4.22315322247682,525883.642625091,0.0,1.0
2019-12-23,5.62,5.65,5.6,5.64,395066,4.2382359125571,4.26085994767751,4.22315322247682,4.25331860263737,523866.761031813,0.0,1.0
2019-12-24,5.61,5.61,5.57,5.59,83956,4.23069456751696,4.23069456751696,4.20052918735641,4.21561187743668,111327.620673981,0.0,1.0
2019-12-26,5.55,5.56,5.51,5.54,246627,4.18544649727614,4.19298784231627,4.15528111711559,4.177905152236,327033.173376077,0.0,1.0
2019-12-27,5.59,5.62,5.57,5.61,223668,4.21561187743668,4.2382359125571,4.20052918735641,4.23069456751696,296589.002107151,0.0,1.0
2019-12-30,5.55,5.59,5.53,5.59,214882,4.18544649727614,4.21561187743668,4.17036380719586,4.21561187743668,284938.560503911,0.0,1.0
2019-12-31,5.56,5.57,5.53,5.55,182197,4.19298784231627,4.20052918735641,4.17036380719586,4.18544649727614,241597.485634586,0.0,1.0
2020-01-02,5.55,5.58,5.52,5.57,484841,4.18544649727614,4.20807053239655,4.16282246215572,4.20052918735641,642910.511877573,0.0,1.0
2020-01-03,5.4,5.47,5.37,5.47,762325,4.07232632167408,4.12511573695504,4.04970228655367,4.12511573695504,1010860.78934552,0.0,1.0
2020-01-06,5.24,5.25,5.19,5.22,590052,3.95166480103188,3.95920614607202,3.9139580758312,3.93658211095161,782422.759944779,0.0,1.0
2020-01-07,5.22,5.24,5.2,5.23,436253,3.93658211095161,3.95166480103188,3.92149942087133,3.94412345599175,578481.686858428,0.0,1.0
2020-01-08,5.17,5.22,5.16,5.2,482797,3.89887538575092,3.93658211095161,3.89133404071079,3.92149942087133,640200.120045453,0.0,1.0
2020-01-09,5.32,5.34,5.28,5.3,591398,4.01199556135298,4.02707825143326,3.98183018119243,3.99691287127271,784207.587442839,0.0,1.0
2020-01-10,5.29,5.33,5.26,5.33,317347,3.98937152623257,4.01953690639312,3.96674749111216,4.01953690639312,420809.548311328,0.0,1.0
2020-01-13,5.36,5.37,5.3,5.34,389745,4.04216094151353,4.04970228655367,3.99691287127271,4.02707825143326,516810.990513849,0.0,1.0
2020-01-14,5.38,5.42,5.36,5.4,402066,4.0572436315938,4.08740901175435,4.04216094151353,4.07232632167408,533148.924840451,0.0,1.0
2020-01-15,5.33,5.4,5.3,5.39,325011,4.01953690639312,4.07232632167408,3.99691287127271,4.06478497663394,430972.191658383,0.0,1.0
2020-01-16,5.27,5.31,5.22,5.25,598183,3.97428883615229,4.00445421631284,3.93658211095161,3.95920614607202,793204.656220211,0.0,1.0
2020-01-17,5.24,5.3,5.21,5.28,998507,3.95166480103188,3.99691287127271,3.92904076591147,3.98183018119243,1324043.64829571,0.0,1.0
2020-01-21,5.16,5.21,5.13,5.14,281939,3.89133404071079,3.92904076591147,3.86871000559037,3.87625135063051,373857.711720443,0.0,1.0
2020-01-22,5.19,5.25,5.17,5.23,501410,3.9139580758312,3.95920614607202,3.89887538575092,3.94412345599175,664881.393612616,0.0,1.0
2020-01-23,5.18,5.2,5.14,5.14,307180,3.90641673079106,3.92149942087133,3.87625135063051,3.87625135063051,407327.868390984,0.0,1.0
2020-01-24,5.19,5.25,5.17,5.25,502480,3.9139580758312,3.95920614607202,3.89887538575092,3.95920614607202,666300.238651936,0.0,1.0
2020-01-27,4.88,5.04,4.88,5.0,544121,3.68017637958694,3.80083790022914,3.68017637958694,3.77067252006859,721517.179102712,0.0,1.0
2020-01-28,4.91,4.96,4.89,4.93,342752,3.70280041470736,3.74050713990804,3.68771772462708,3.71788310478763,454497.172819671,0.0,1.0
2020-01-29,5.02,5.02,4.91,4.93,517615,3.78575521014886,3.78575521014886,3.70280041470736,3.71788310478763,686369.60282961,0.0,1.0
2020-01-30,4.83,4.87,4.79,4.86,345209,3.64246965438626,3.67263503454681,3.61230427422571,3.66509368950667,457755.212316503,0.0,1.0
2020-01-31,4.74,4.83,4.71,4.83,474541,3.57459754902502,3.64246965438626,3.55197351390461,3.64246965438626,629252.470844867,0.0,1.0
2020-02-03,4.72,4.81,4.67,4.76,1340460,3.55951485894475,3.62738696430598,3.52180813374406,3.5896802391053,1777481.3284178,0.0,1.0
2020-02-04,4.9,4.94,4.83,4.88,527499,3.69525906966722,3.72542444982777,3.64246965438626,3.68017637958694,699476.018127403,0.0,1.0
2020-02-05,5.0,5.0,4.93,4.98,554181,3.77067252006859,3.77067252006859,3.71788310478763,3.75558982998832,734856.974519123,0.0,1.0
2020-02-06,5.07,5.12,5.02,5.07,515818,3.82346193534955,3.86116866055024,3.78575521014886,3.82346193534955,683986.738777592,0.0,1.0
2020-02-07,4.93,5.0,4.82,5.0,657211,3.71788310478763,3.77067252006859,3.63492830934612,3.77067252006859,871477.165548236,0.0,1.0
2020-02-10,5.03,5.03,4.97,5.03,654900,3.793296555189,3.793296555189,3.74804848494818,3.793296555189,868412.725467985,0.0,1.0
2020-02-11,5.08,5.11,5.06,5.08,1569312,3.83100328038969,3.8536273155101,3.81592059030941,3.83100328038969,2080944.43583694,0.0,1.0
2020-02-12,5.14,5.15,5.11,5.12,542557,3.87625135063051,3.88379269567065,3.8536273155101,3.86116866055024,719443.278503182,0.0,1.0
2020-02-13,5.17,5.19,5.15,5.16,3352091,3.89887538575092,3.9139580758312,3.88379269567065,3.89133404071079,4444951.10906506,0.0,1.0
2020-02-14,5.11,5.17,5.11,5.17,550415,3.8536273155101,3.89887538575092,3.8536273155101,3.89887538575092,729863.170390076,0.0,1.0
2020-02-18,4.96,5.05,4.88,5.05,910531,3.74050713990804,3.80837924526928,3.68017637958694,3.80837924526928,1207385.41354877,0.0,1.0
2020-02-19,5.06,5.09,5.01,5.03,970958,3.81592059030941,3.83854462542983,3.77821386510873,3.793296555189,1287513.02961512,0.0,1.0
2020-02-20,4.91,5.05,4.85,5.0,601628,3.70280041470736,3.80837924526928,3.65755234446653,3.77067252006859,797772.80683746,0.0,1.0
2020-02-21,4.82,4.94,4.82,4.94,350841,3.63492830934612,3.72542444982777,3.63492830934612,3.72542444982777,465223.376112251,0.0,1.0
2020-02-24,4.69,4.79,4.66,4.73,836399,3.53689082382434,3.61230427422571,3.51426678870393,3.56705620398489,1109084.64676851,0.0,1.0
2020-02-25,4.67,4.77,4.6,4.74,899734,3.52180813374406,3.59722158414544,3.4690187184631,3.57459754902502,1193068.33888565,0.0,1.0
2020-02-26,4.71,4.79,4.64,4.72,847288,3.55197351390461,3.61230427422571,3.49918409862365,3.55951485894475,1123523.71558455,0.0,1.0
2020-02-27,4.56,4.67,4.55,4.65,681244,3.43885333830255,3.52180813374406,3.43131199326242,3.50672544366379,903345.485950088,0.0,1.0
2020-02-28,4.6,4.6,4.28,4.38,1117164,3.4690187184631,3.4690187184631,3.22769567717871,3.30310912758009,1481385.60701591,0.0,1.0
2020-03-02,4.7,4.7,4.55,4.63,721388,3.54443216886448,3.54443216886448,3.43131199326242,3.49164275358352,956577.369369213,0.0,1.0
2020-03-03,4.71,4.83,4.67,4.77,469451,3.55197351390461,3.64246965438626,3.52180813374406,3.59722158414544,622503.011732587,0.0,1.0
2020-03-04,4.84,4.84,4.7,4.75,785017,3.6500109994264,3.6500109994264,3.54443216886448,3.58213889406516,1040950.91236632,0.0,1.0
2020-03-05,4.77,4.83,4.74,4.76,367170,3.59722158414544,3.64246965438626,3.57459754902502,3.5896802391053,486876.012230997,0.0,1.0
2020-03-06,4.64,4.69,4.58,4.69,540913,3.49918409862365,3.53689082382434,3.45393602838283,3.53689082382434,717263.296031553,0.0,1.0
2020-03-09,4.39,4.51,4.36,4.46,575418,3.31065047262022,3.40114661310187,3.28802643749981,3.36343988790118,763017.733491124,0.0,1.0
2020-03-10,4.62,4.66,4.39,4.5,1729751,3.48410140854338,3.51426678870393,3.31065047262022,3.39360526806173,2293690.30430748,0.0,1.0
2020-03-11,4.37,4.47,4.36,4.47,1174146,3.29556778253995,3.37098123294132,3.28802643749981,3.37098123294132,1556945.07246501,0.0,1.0
2020-03-12,3.89,4.08,3.84,4.07,1013311,2.93358322061336,3.07686877637597,2.89587649541268,3.06932743133583,1343674.09872758,0.0,1.0
2020-03-13,4.12,4.18,3.95,4.17,944231,3.10703415653652,3.15228222677734,2.97883129085419,3.1447408817372,1252072.40217035,0.0,1.0
2020-03-16,3.61,3.91,3.57,3.8,1144731,2.72242555948952,2.94866591069364,2.69226017932897,2.86571111525213,1517940.09411772,0.0,1.0
2020-03-17,3.79,3.81,3.6,3.68,1523554,2.85816977021199,2.87325246029227,2.71488421444939,2.77521497477048,2020268.25704329,0.0,1.0
2020-03-18,3.37,3.58,3.3,3.5,1318565,2.54143327852623,2.69980152436911,2.48864386324527,2.63947076404801,1748448.04604778,0.0,1.0
2020-03-19,3.32,3.38,3.2,3.28,874643,2.50372655332554,2.54897462356637,2.4132304128439,2.473561173165,1159797.0857253,0.0,1.0
2020-03-20,3.4,3.58,3.37,3.48,880721,2.56405731364664,2.69980152436911,2.54143327852623,2.62438807396774,1167856.65595799,0.0,1.0
2020-03-23,3.21,3.37,3.17,3.35,1096018,2.42077175788404,2.54143327852623,2.39060637772349,2.52635058844596,1453345.51617341,0.0,1.0
2020-03-24,3.66,3.67,3.39,3.47,1412524,2.76013228469021,2.76767362973035,2.5565159686065,2.6168467289276,1873039.8788043,0.0,1.0
2020-03-25,3.85,3.94,3.75,3.8,1276496,2.90341784045282,2.97128994581405,2.82800439005144,2.86571111525213,1692663.56758128,0.0,1.0
2020-03-26,3.97,3.97,3.87,3.96,1405091,2.99391398093446,2.99391398093446,2.91850053053309,2.98637263589432,1863183.54686294,0.0,1.0
2020-03-27,3.58,3.84,3.54,3.84,1790761,2.69980152436911,2.89587649541268,2.66963614420856,2.89587649541268,2374590.99201676,0.0,1.0
2020-03-30,3.88,3.88,3.71,3.73,904659,2.92604187557323,2.92604187557323,2.79783900989089,2.81292169997117,1199599.00413672,0.0,1.0
2020-03-31,3.74,3.91,3.7,3.91,788940,2.82046304501131,2.94866591069364,2.79029766485076,2.94866591069364,1046152.90216936,0.0,1.0
2020-04-01,3.53,3.72,3.53,3.68,681748,2.66209479916842,2.80538035493103,2.66209479916842,2.77521497477048,904013.80174431,0.0,1.0
2020-04-02,3.58,3.67,3.5,3.53,1087911,2.69980152436911,2.76767362973035,2.63947076404801,2.66209479916842,1442595.44445961,0.0,1.0
2020-04-03,3.58,3.63,3.5,3.63,463694,2.69980152436911,2.7375082495698,2.63947076404801,2.7375082495698,614869.095011684,0.0,1.0
2020-04-06,3.84,3.9,3.75,3.75,948989,2.89587649541268,2.9411245656535,2.82800439005144,2.82800439005144,1258381.62151342,0.0,1.0
2020-04-07,4.03,4.05,3.91,3.97,1809007,3.03916205117528,3.05424474125556,2.94866591069364,2.99391398093446,2398785.61499567,0.0,1.0
2020-04-08,4.11,4.21,4.02,4.1,891911,3.09949281149638,3.17490626189775,3.03162070613515,3.09195146645624,1182694.8578178,0.0,1.0
2020-04-09,3.97,4.15,3.95,4.11,720653,2.99391398093446,3.12965819165693,2.97883129085419,3.09949281149638,955602.742169308,0.0,1.0
2020-04-13,4.07,4.08,3.95,3.97,721186,3.06932743133583,3.07686877637597,2.97883129085419,2.99391398093446,956309.512642166,0.0,1.0
2020-04-14,4.35,4.36,4.21,4.21,941126,3.28048509245967,3.28802643749981,3.17490626189775,3.17490626189775,1247955.09950952,0.0,1.0
2020-04-15,4.22,4.28,4.16,4.28,859153,3.18244760693789,3.22769567717871,3.13719953669707,3.22769567717871,1139256.98324018,0.0,1.0
2020-04-16,4.28,4.36,4.24,4.36,427817,3.22769567717871,3.28802643749981,3.19753029701817,3.28802643749981,567295.353445621,0.0,1.0
2020-04-17,4.34,4.39,4.26,4.36,599687,3.27294374741954,3.31065047262022,3.21261298709844,3.28802643749981,795198.995415665,0.0,1.0
2020-04-20,4.24,4.3,4.18,4.28,771555,3.19753029701817,3.24277836725899,3.15228222677734,3.22769567717871,1023099.98533891,0.0,1.0
2020-04-21,3.97,4.16,3.92,4.16,1065935,2.99391398093446,3.13719953669707,2.95620725573378,3.13719953669707,1413454.7541941,0.0,1.0
2020-04-22,4.16,4.18,4.08,4.1,945212,3.13719953669707,3.15228222677734,3.07686877637597,3.09195146645624,1253373.23112696,0.0,1.0
2020-04-23,4.18,4.21,4.14,4.14,571858,3.15228222677734,3.17490626189775,3.12211684661679,3.12211684661679,758297.090182732,0.0,1.0
2020-04-24,4.19,4.21,4.1,4.19,444323,3.15982357181748,3.17490626189775,3.09195146645624,3.15982357181748,589182.695706385,0.0,1.0
2020-04-27,4.35,4.36,4.24,4.24,502180,3.28048509245967,3.28802643749981,3.19753029701817,3.19753029701817,665902.431631567,0.0,1.0
2020-04-28,4.23,4.32,4.2,4.23,497927,3.18998895197803,3.25786105733926,3.16736491685762,3.18998895197803,660262.854106119,0.0,1.0
2020-04-29,4.45,4.49,4.33,4.44,641873,3.35589854286105,3.38606392302159,3.2654024023794,3.34835719782091,851138.618620112,0.0,1.0
2020-04-30,4.35,4.46,4.3,4.46,497220,3.28048509245967,3.36343988790118,3.24277836725899,3.36343988790118,659325.355561447,0.0,1.0
2020-05-01,4.25,4.34,4.21,4.34,881877,3.2050716420583,3.27294374741954,3.17490626189775,3.27294374741954,1169389.53900982,0.0,1.0
2020-05-04,4.29,4.31,4.22,4.31,650610,3.23523702221885,3.25031971229913,3.18244760693789,3.25031971229913,862724.085076692,0.0,1.0
2020-05-05,4.32,4.36,4.29,4.35,566244,3.25786105733926,3.28802643749981,3.23523702221885,3.28048509245967,750852.794808206,0.0,1.0
2020-05-06,4.29,4.36,4.27,4.36,674125,3.23523702221885,3.28802643749981,3.22015433213858,3.28802643749981,893905.525356704,0.0,1.0
2020-05-07,4.43,4.44,4.34,4.35,689508,3.34081585278077,3.34835719782091,3.27294374741954,3.28048509245967,914303.743337883,0.0,1.0
2020-05-08,4.61,4.61,4.46,4.46,954278,3.47656006350324,3.47656006350324,3.36343988790118,3.36343988790118,1265394.95928254,0.0,1.0
2020-05-11,4.58,4.61,4.49,4.61,998433,3.45393602838283,3.47656006350324,3.38606392302159,3.47656006350324,1323945.52256402,0.0,1.0
2020-05-12,4.42,4.6,4.42,4.6,859274,3.33327450774063,3.4690187184631,3.33327450774063,3.4690187184631,1139417.43207173,0.0,1.0
2020-05-13,4.39,4.5,4.29,4.49,992238,3.31065047262022,3.39360526806173,3.23523702221885,3.38606392302159,1315730.80759338,0.0,1.0
2020-05-14,4.44,4.45,4.28,4.35,1000895,3.34835719782091,3.35589854286105,3.22769567717871,3.28048509245967,1327210.19217786,0.0,1.0
2020-05-15,4.35,4.43,4.28,4.43,590609,3.28048509245967,3.34081585278077,3.22769567717871,3.34081585278077,783161.354979267,0.0,1.0
2020-05-18,4.27,4.31,4.2,4.26,1253737,3.22015433213858,3.25031971229913,3.16736491685762,3.21261298709844,1662484.6009926,0.0,1.0
2020-05-19,4.06,4.2,4.02,4.18,1467466,3.0617860862957,3.16736491685762,3.03162070613515,3.15228222677734,1945894.25651489,0.0,1.0
2020-05-20,4.07,4.12,4.04,4.1,1871467,3.06932743133583,3.10703415653652,3.04670339621542,3.09195146645624,2481609.03663673,0.0,1.0
2020-05-21,4.15,4.19,4.08,4.13,1714431,3.12965819165693,3.15982357181748,3.07686877637597,3.11457550157666,2273375.62580059,0.0,1.0
2020-05-22,4.06,4.1,4.01,4.1,1112920,3.0617860862957,3.09195146645624,3.02407936109501,3.09195146645624,1475757.96370107,0.0,1.0
2020-05-26,4.02,4.14,4.01,4.12,1452904,3.03162070613515,3.12211684661679,3.02407936109501,3.10703415653652,1926584.70374612,0.0,1.0
2020-05-27,4.06,4.07,3.9,4.06,1467362,3.0617860862957,3.06932743133583,2.9411245656535,3.0617860862957,1945756.35008116,0.0,1.0
2020-05-28,4.03,4.1,4.01,4.09,1531009,3.03916205117528,3.09195146645624,3.02407936109501,3.08441012141611,2030153.76149949,0.0,1.0
2020-05-29,4.08,4.1,3.97,4.03,2059223,3.07686877637597,3.09195146645624,2.99391398093446,3.03916205117528,2730577.88635877,0.0,1.0
2020-06-01,4.15,4.2,4.09,4.16,1293914,3.12965819165693,3.16736491685762,3.08441012141611,3.13719953669707,1715760.24318397,0.0,1.0
2020-06-02,4.24,4.25,4.2,4.24,1329193,3.19753029701817,3.2050716420583,3.16736491685762,3.19753029701817,1762541.02275609,0.0,1.0
2020-06-03,4.41,4.45,4.31,4.34,1565079,3.3257331627005,3.35589854286105,3.25031971229913,3.27294374741954,2075331.37877952,0.0,1.0
2020-06-04,4.35,4.45,4.33,4.45,1553937,3.28048509245967,3.35589854286105,3.2654024023794,3.35589854286105,2060556.82604298,0.0,1.0
2020-06-05,4.49,4.54,4.47,4.49,3501375,3.38606392302159,3.42377064822228,3.37098123294132,3.38606392302159,4642905.18649484,0.0,1.0
2020-06-08,4.45,4.51,4.4,4.5,3595736,3.35589854286105,3.40114661310187,3.31819181766036,3.39360526806173,4768030.08065864,0.0,1.0
2020-06-09,4.36,4.38,4.28,4.34,1363614,3.28802643749981,3.30310912758009,3.22769567717871,3.27294374741954,1808184.07424996,0.0,1.0
2020-06-10,4.54,4.62,4.44,4.49,1574176,3.42377064822228,3.48410140854338,3.34835719782091,3.38606392302159,2087394.21366054,0.0,1.0
2020-06-11,4.31,4.43,4.27,4.35,1176383,3.25031971229913,3.34081585278077,3.22015433213858,3.28048509245967,1559911.38681356,0.0,1.0
2020-06-12,4.44,4.46,4.35,4.43,919018,3.34835719782091,3.36343988790118,3.28048509245967,3.34081585278077,1218639.37415504,0.0,1.0
2020-06-15,4.45,4.47,4.3,4.33,733495,3.35589854286105,3.37098123294132,3.24277836725899,3.2654024023794,972631.534687951,0.0,1.0
2020-06-16,4.48,4.54,4.42,4.46,652060,3.37852257798146,3.42377064822228,3.33327450774063,3.36343988790118,864646.81900848,0.0,1.0
2020-06-17,4.54,4.57,4.5,4.53,526997,3.42377064822228,3.44639468334269,3.39360526806173,3.41622930318214,698810.354379984,0.0,1.0
2020-06-18,4.46,4.54,4.42,4.48,543264,3.36343988790118,3.42377064822228,3.33327450774063,3.37852257798146,720380.777047854,0.0,1.0
2020-06-19,4.45,4.55,4.37,4.52,1008156,3.35589854286105,3.43131199326242,3.29556778253995,3.40868795814201,1336838.44809421,0.0,1.0
2020-06-22,4.56,4.56,4.4,4.41,1411172,3.43885333830255,3.43885333830255,3.31819181766036,3.3257331627005,1871247.09516584,0.0,1.0
2020-06-23,4.5,4.54,4.45,4.45,1555933,3.39360526806173,3.42377064822228,3.35589854286105,3.35589854286105,2063203.56875184,0.0,1.0
2020-06-24,4.4,4.55,4.38,4.48,567058,3.31819181766036,3.43131199326242,3.30310912758009,3.37852257798146,751932.17785681,0.0,1.0
2020-06-25,4.48,4.48,4.39,4.41,633612,3.37852257798146,3.37852257798146,3.31065047262022,3.3257331627005,840184.33930252,0.0,1.0
2020-06-26,4.42,4.43,4.36,4.42,736137,3.33327450774063,3.34081585278077,3.28802643749981,3.33327450774063,976134.888514013,0.0,1.0
2020-06-29,4.52,4.52,4.41,4.46,917059,3.40868795814201,3.40868795814201,3.3257331627005,3.36343988790118,1216041.69431202,0.0,1.0
2020-06-30,4.54,4.55,4.42,4.5,1034997,3.42377064822228,3.43131199326242,3.33327450774063,3.39360526806173,1372430.24220673,0.0,1.0
2020-07-01,4.54,4.57,4.48,4.57,1346564,3.42377064822228,3.44639468334269,3.37852257798146,3.44639468334269,1785575.37525893,0.0,1.0
2020-07-02,4.88,4.94,4.75,4.76,1935369,3.68017637958694,3.72542444982777,3.58213889406516,3.5896802391053,2566344.58402237,0.0,1.0
2020-07-06,4.83,4.9,4.8,4.9,1089418,3.64246965438626,3.69525906966722,3.61984561926585,3.69525906966722,1444593.76172527,0.0,1.0
2020-07-07,4.65,4.75,4.65,4.73,793421,3.50672544366379,3.58213889406516,3.50672544366379,3.56705620398489,1052094.81303029,0.0,1.0
2020-07-08,4.67,4.7,4.62,4.67,507695,3.52180813374406,3.54443216886448,3.48410140854338,3.52180813374406,673215.450689371,0.0,1.0
2020-07-09,4.74,4.81,4.72,4.72,940486,3.57459754902502,3.62738696430598,3.55951485894475,3.55951485894475,1247106.44453273,0.0,1.0
2020-07-10,4.81,4.84,4.77,4.79,680981,3.62738696430598,3.6500109994264,3.59722158414544,3.61230427422571,902996.741795563,0.0,1.0
2020-07-13,4.76,4.89,4.74,4.87,888509,3.5896802391053,3.68771772462708,3.57459754902502,3.67263503454681,1178183.7262068,0.0,1.0
2020-07-14,4.76,4.77,4.68,4.7,708620,3.5896802391053,3.59722158414544,3.5293494787842,3.54443216886448,939646.702582262,0.0,1.0
2020-07-15,4.72,4.79,4.66,4.75,542476,3.55951485894475,3.61230427422571,3.51426678870393,3.58213889406516,719335.870607681,0.0,1.0
2020-07-16,4.68,4.68,4.63,4.66,2701033,3.5293494787842,3.5293494787842,3.49164275358352,3.51426678870393,3581632.96550461,0.0,1.0
2020-07-17,4.62,4.68,4.58,4.68,796935,3.48410140854338,3.5293494787842,3.45393602838283,3.5293494787842,1056754.45926222,0.0,1.0
2020-07-20,4.71,4.74,4.62,4.66,1181842,3.55197351390461,3.57459754902502,3.48410140854338,3.51426678870393,1567150.1485609,0.0,1.0
2020-07-21,4.79,4.82,4.73,4.78,1158046,3.61230427422571,3.63492830934612,3.56705620398489,3.60476292918557,1535596.09570514,0.0,1.0
2020-07-22,4.81,4.855,4.782,4.79,450756,3.62738696430598,3.6613230169866,3.6062711981936,3.61230427422571,597713.004246522,0.0,1.0
2020-07-23,4.72,4.838,4.66,4.82,622639,3.55951485894475,3.64850273041837,3.51426678870393,3.63492830934612,825633.884520783,0.0,1.0
2020-07-24,4.69,4.77,4.64,4.64,1821130,3.53689082382434,3.59722158414544,3.49918409862365,3.49918409862365,2414860.99668882,0.0,1.0
2020-07-27,4.97,4.99,4.87,4.87,1022357,3.74804848494818,3.76313117502845,3.67263503454681,3.67263503454681,1355669.30641514,0.0,1.0
2020-07-28,4.72,4.83,4.695,4.83,949831,3.55951485894475,3.64246965438626,3.54066149634441,3.64246965438626,1259498.13321726,0.0,1.0
2020-07-29,4.97,4.97,4.84,4.85,1000934,3.74804848494818,3.74804848494818,3.6500109994264,3.65755234446653,1327261.90709051,0.0,1.0
2020-07-30,5.12,5.135,4.99,5.0,2261748,3.86116866055024,3.87248067811044,3.76313117502845,3.77067252006859,2999130.77569364,0.0,1.0
2020-07-31,5.01,5.22,4.88,5.21,1368454,3.77821386510873,3.93658211095161,3.68017637958694,3.92904076591147,1814602.02751193,0.0,1.0
2020-08-03,4.81,4.87,4.77,4.81,1166694,3.62738696430598,3.67263503454681,3.59722158414544,3.62738696430598,1547063.54607901,0.0,1.0
2020-08-04,4.76,4.8,4.71,4.77,971730,3.5896802391053,3.61984561926585,3.55197351390461,3.59722158414544,1288536.71968087,0.0,1.0
2020-08-05,4.76,4.819,4.74,4.75,779183,3.5896802391053,3.63417417484211,3.57459754902502,3.58213889406516,1033214.89184352,0.0,1.0
2020-08-06,4.79,4.79,4.73,4.76,376835,3.61230427422571,3.61230427422571,3.56705620398489,3.5896802391053,499692.028403921,0.0,1.0
2020-08-07,4.73,4.79,4.71,4.76,477027,3.56705620398489,3.61230427422571,3.55197351390461,3.5896802391053,632548.965020333,0.0,1.0
2020-08-10,4.73,4.77,4.705,4.72,510372,3.56705620398489,3.59722158414544,3.54820284138454,3.55951485894475,676765.215334473,0.0,1.0
2020-08-11,4.69,4.75,4.67,4.73,493689,3.53689082382434,3.58213889406516,3.52180813374406,3.56705620398489,654643.16693169,0.0,1.0
2020-08-12,4.77,4.79,4.68,4.68,2018582,3.59722158414544,3.61230427422571,3.5293494787842,3.5293494787842,2676686.96930923,0.0,1.0
2020-08-13,4.58,4.63,4.525,4.62,452049,3.55684069799352,3.5956708366179,3.5141275455067,3.58790480889302,582085.225567719,0.136454,1.0
2020-08-14,4.53,4.54,4.5034,4.53,390256,3.51801055936913,3.52577658709401,3.49735292562096,3.51801055936913,502516.87712871,0.0,1.0
2020-08-17,4.59,4.63,4.57,4.59,517212,3.56460672571839,3.5956708366179,3.54907467026864,3.56460672571839,665992.986791988,0.0,1.0
2020-08-18,4.55,4.59,4.53,4.59,617791,3.53354261481889,3.56460672571839,3.51801055936913,3.56460672571839,795504.499708453,0.0,1.0
2020-08-19,4.32,4.45,4.32,4.45,1126320,3.35492397714672,3.45588233757012,3.35492397714672,3.45588233757012,1450316.73836561,0.0,1.0
2020-08-20,4.1,4.2,4.1,4.2,741930,3.18407136719944,3.2617316444482,3.18407136719944,3.2617316444482,955353.272334321,0.0,1.0
2020-08-21,4.14,4.15,4.05,4.12,852540,3.21513547809894,3.22290150582382,3.14524122857505,3.19960342264919,1097781.29849973,0.0,1.0
2020-08-24,4.14,4.17,4.1,4.15,662613,3.21513547809894,3.23843356127357,3.18407136719944,3.22290150582382,853219.97741197,0.0,1.0
2020-08-25,4.18,4.21,4.13,4.16,488411,3.24619958899845,3.26949767217308,3.20736945037407,3.2306675335487,628907.103222782,0.0,1.0
2020-08-26,4.23,4.25,4.18,4.19,438286,3.28502972762283,3.30056178307259,3.24619958899845,3.25396561672333,564363.166765491,0.0,1.0
2020-08-27,4.11,4.21,4.09,4.2,646790,3.19183739492431,3.26949767217308,3.17630533947456,3.2617316444482,832845.339874539,0.0,1.0
2020-08-28,4.17,4.19,4.1,4.13,512520,3.23843356127357,3.25396561672333,3.18407136719944,3.20736945037407,659951.288041712,0.0,1.0
2020-08-31,4.11,4.14,4.07,4.13,540341,3.19183739492431,3.21513547809894,3.16077328402481,3.20736945037407,695775.265222326,0.0,1.0
2020-09-01,4.17,4.18,4.06,4.1,980405,3.23843356127357,3.24619958899845,3.15300725629993,3.18407136719944,1262427.8907214,0.0,1.0
2020-09-02,4.13,4.14,4.06,4.12,656609,3.20736945037407,3.21513547809894,3.15300725629993,3.19960342264919,845488.869292475,0.0,1.0
2020-09-03,3.95,4.13,3.945,4.07,910129,3.06758095132629,3.20736945037407,3.06369793746385,3.16077328402481,1171936.3260636,0.0,1.0
2020-09-04,3.97,3.9956,3.88,3.98,1409293,3.08311300677604,3.10299403775172,3.01321875725215,3.09087903450092,1814689.63275222,0.0,1.0
2020-09-08,4.06,4.15,4.04,4.06,906868,3.15300725629993,3.22290150582382,3.13747520085018,3.15300725629993,1167737.26817258,0.0,1.0
2020-09-09,4.2,4.2,4.11,4.12,632984,3.2617316444482,3.2617316444482,3.19183739492431,3.19960342264919,815067.911710362,0.0,1.0
2020-09-10,4.11,4.205,4.06,4.19,1386239,3.19183739492431,3.26561465831064,3.15300725629993,3.25396561672333,1785003.9287904,0.0,1.0
2020-09-11,4.15,4.16,4.105,4.14,556344,3.22290150582382,3.2306675335487,3.18795438106188,3.21513547809894,716381.681484191,0.0,1.0
2020-09-14,4.13,4.19,4.13,4.16,535566,3.20736945037407,3.25396561672333,3.20736945037407,3.2306675335487,689626.690726892,0.0,1.0
2020-09-15,4.26,4.28,4.185,4.19,364101,3.30832781079746,3.32385986624722,3.25008260286089,3.25396561672333,468838.140808701,0.0,1.0
2020-09-16,4.24,4.28,4.235,4.28,641966,3.29279575534771,3.32385986624722,3.28891274148527,3.32385986624722,826633.670059676,0.0,1.0
2020-09-17,4.25,4.3,4.17,4.17,757006,3.30056178307259,3.33939192169697,3.23843356127357,3.23843356127357,974766.028165346,0.0,1.0
2020-09-18,4.22,4.295,4.155,4.29,602453,3.27726369989796,3.33550890783453,3.22678451968626,3.33162589397209,775754.377067417,0.0,1.0
2020-09-21,4.21,4.21,4.13,4.18,474741,3.26949767217308,3.26949767217308,3.20736945037407,3.24619958899845,611304.796761511,0.0,1.0
2020-09-22,4.15,4.18,4.09,4.16,263538,3.22290150582382,3.24619958899845,3.17630533947456,3.2306675335487,339347.230445517,0.0,1.0
2020-09-23,4.02,4.11,4.01,4.11,386053,3.12194314540042,3.19183739492431,3.11417711767555,3.19183739492431,497104.843913149,0.0,1.0
2020-09-24,4.01,4.05,3.93,3.95,1091473,3.11417711767555,3.14524122857505,3.05204889587653,3.06758095132629,1405445.66497454,0.0,1.0
2020-09-25,4.04,4.04,3.985,4.04,374605,3.13747520085018,3.13747520085018,3.09476204836335,3.13747520085018,482363.717039071,0.0,1.0
2020-09-28,4.16,4.16,4.096,4.1,419058,3.2306675335487,3.2306675335487,3.18096495610949,3.18407136719944,539604.048357494,0.0,1.0
2020-09-29,4.02,4.05,4.02,4.04,581596,3.12194314540042,3.14524122857505,3.12194314540042,3.13747520085018,748897.661203284,0.0,1.0
2020-09-30,4.08,4.13,4.05,4.07,443025,3.16853931174968,3.20736945037407,3.14524122857505,3.16077328402481,570465.385516037,0.0,1.0
2020-10-01,4.15,4.165,4.115,4.15,541585,3.22290150582382,3.23455054741113,3.19572040878675,3.22290150582382,697377.113740088,0.0,1.0
2020-10-02,4.03,4.12,4.02,4.12,440288,3.1297091731253,3.19960342264919,3.12194314540042,3.19960342264919,566941.061245042,0.0,1.0
2020-10-05,4.14,4.16,4.12,4.12,771572,3.21513547809894,3.2306675335487,3.19960342264919,3.19960342264919,993522.077610473,0.0,1.0
2020-10-06,4.09,4.18,4.09,4.16,438294,3.17630533947456,3.24619958899845,3.17630533947456,3.2306675335487,564373.468042132,0.0,1.0
2020-10-07,4.19,4.2,4.15,4.18,261191,3.25396561672333,3.2617316444482,3.22290150582382,3.24619958899845,336325.093410798,0.0,1.0
2020-10-08,4.33,4.36,4.26,4.27,541540,3.3626900048716,3.38598808804623,3.30832781079746,3.31609383852234,697319.16905898,0.0,1.0
2020-10-09,4.33,4.36,4.31,4.36,381832,3.3626900048716,3.38598808804623,3.34715794942185,3.38598808804623,491669.632825144,0.0,1.0
2020-10-12,4.33,4.34,4.3,4.32,272357,3.3626900048716,3.37045603259648,3.33939192169697,3.35492397714672,350703.10028326,0.0,1.0
2020-10-13,4.28,4.3,4.26,4.3,238655,3.32385986624722,3.33939192169697,3.30832781079746,3.33939192169697,307306.397111516,0.0,1.0
2020-10-14,4.21,4.24,4.2,4.24,392033,3.26949767217308,3.29279575534771,3.2617316444482,3.29279575534771,504805.048202716,0.0,1.0
2020-10-15,4.24,4.25,4.204,4.22,282507,3.29279575534771,3.30056178307259,3.26483805553815,3.27726369989796,363772.845022242,0.0,1.0
2020-10-16,4.24,4.27,4.23,4.27,346930,3.29279575534771,3.31609383852234,3.28502972762283,3.31609383852234,446727.738157166,0.0,1.0
2020-10-19,4.22,4.31,4.21,4.28,726946,3.27726369989796,3.34715794942185,3.26949767217308,3.32385986624722,936058.981184674,0.0,1.0
2020-10-20,4.28,4.29,4.25,4.27,348534,3.32385986624722,3.33162589397209,3.30056178307259,3.31609383852234,448793.144123799,0.0,1.0
2020-10-21,4.41,4.42,4.35,4.38,455226,3.42481822667061,3.43258425439549,3.37822206032135,3.40152014349598,586176.120054,0.0,1.0
2020-10-22,4.45,4.46,4.36,4.43,819097,3.45588233757012,3.463648365295,3.38598808804623,3.44035028212037,1054718.09915925,0.0,1.0
2020-10-23,4.48,4.51,4.44,4.5,469390,3.47918042074475,3.50247850391938,3.44811630984524,3.4947124761945,604414.530347886,0.0,1.0
2020-10-26,4.52,4.55,4.44,4.5,684401,3.51024453164426,3.53354261481889,3.44811630984524,3.4947124761945,881275.504345264,0.0,1.0
2020-10-27,4.42,4.46,4.38,4.46,811957,3.43258425439549,3.463648365295,3.40152014349598,3.463648365295,1045524.20975666,0.0,1.0
2020-10-28,4.27,4.35,4.23,4.32,787133,3.31609383852234,3.37822206032135,3.28502972762283,3.35492397714672,1013559.34833789,0.0,1.0
2020-10-29,4.38,4.39,4.28,4.29,587916,3.40152014349598,3.40928617122086,3.32385986624722,3.33162589397209,757035.669750119,0.0,1.0
2020-10-30,4.57,4.58,4.2239,4.37,1463309,3.54907467026864,3.55684069799352,3.28029245071066,3.39375411577111,1884243.85263605,0.0,1.0
2020-11-02,4.63,4.67,4.53,4.62,723724,3.5956708366179,3.62673494751741,3.51801055936913,3.58790480889302,931910.142017286,0.0,1.0
2020-11-03,4.68,4.69,4.6,4.63,726031,3.63450097524228,3.64226700296716,3.57237275344327,3.5956708366179,934880.772668797,0.0,1.0
2020-11-04,4.79,4.83,4.69,4.71,818834,3.71992728021593,3.75099139111543,3.64226700296716,3.65779905841691,1054379.44468966,0.0,1.0
2020-11-05,4.85,4.875,4.74,4.8,686989,3.76652344656519,3.78593851587738,3.68109714159154,3.7276933079408,884607.96733881,0.0,1.0
2020-11-06,4.81,4.845,4.78,4.83,765102,3.73545933566568,3.76264043270275,3.71216125249105,3.75099139111543,985190.920126608,0.0,1.0
2020-11-09,4.94,4.986,4.93,4.95,1351218,3.83641769608908,3.87214142362351,3.8286516683642,3.84418372381395,1739908.80263237,0.0,1.0
2020-11-10,4.96,4.97,4.91,4.92,723766,3.85194975153883,3.85971577926371,3.81311961291445,3.82088564063932,931964.223719654,0.0,1.0
2020-11-11,5.06,5.095,4.96,4.97,935717,3.9296100287876,3.95679112582467,3.85194975153883,3.85971577926371,1204884.95940163,0.0,1.0
2020-11-12,4.96,5.06,4.95,5.06,650560,3.85194975153883,3.9296100287876,3.84418372381395,3.9296100287876,837699.816491875,0.0,1.0
2020-11-13,4.88,4.935,4.87,4.93,1230999,3.78982152973982,3.83253468222664,3.78205550201494,3.8286516683642,1585107.65556087,0.0,1.0
2020-11-16,5.09,5.14,4.98,4.98,1272701,3.95290811196223,3.99173825058661,3.86748180698858,3.86748180698858,1638805.63537418,0.0,1.0
2020-11-17,5.03,5.1,5.02,5.03,1127804,3.90631194561297,3.9606741396871,3.89854591788809,3.90631194561297,1452227.62518261,0.0,1.0
2020-11-18,5.12,5.22,5.11,5.11,1027285,3.97620619513686,4.05386647238562,3.96844016741198,3.96844016741198,1322793.37184096,0.0,1.0
2020-11-19,5.17,5.2,5.1082,5.12,686470,4.01503633376124,4.03833441693587,3.9670422824215,3.97620619513686,883939.672016689,0.0,1.0
2020-11-20,5.15,5.21,5.14,5.19,875291,3.99950427831149,4.04610044466075,3.99173825058661,4.03056838921099,1127076.84160875,0.0,1.0
2020-11-23,5.31,5.33,5.24,5.24,1582856,4.12376072190951,4.13929277735927,4.06939852783538,4.06939852783538,2038179.69246966,0.0,1.0
2020-11-24,5.23,5.33,5.18,5.33,820283,4.0616325001105,4.13929277735927,4.02280236148612,4.13929277735927,1056245.26342137,0.0,1.0
2020-11-25,5.13,5.18,5.08,5.13,938086,3.98397222286173,4.02280236148612,3.94514208423735,3.98397222286173,1207935.42494712,0.0,1.0
2020-11-27,5.26,5.3,5.2,5.2,360263,4.08493058328513,4.11599469418464,4.03833441693587,4.03833441693587,463896.103339911,0.0,1.0
2020-11-30,5.32,5.41,5.31,5.35,1122980,4.13152674963439,4.20142099915828,4.12376072190951,4.15482483280902,1446015.95536775,0.0,1.0
2020-12-01,5.45,5.5,5.3781,5.39,1029636,4.23248511005779,4.27131524868217,4.17664737071592,4.18588894370853,1325820.659514,0.0,1.0
2020-12-02,5.45,5.5,5.445,5.47,515936,4.23248511005779,4.27131524868217,4.22860209619535,4.24801716550754,664349.933167658,0.0,1.0
2020-12-03,5.55,5.6,5.5,5.51,796359,4.31014538730655,4.34897552593094,4.27131524868217,4.27908127640705,1025439.29562477,0.0,1.0
2020-12-04,5.74,5.78,5.62,5.64,985880,4.45769991407921,4.48876402497872,4.36450758138069,4.38003963683044,1269477.82692297,0.0,1.0
2020-12-07,5.67,5.77,5.67,5.75,1938272,4.40333772000507,4.48099799725384,4.40333772000507,4.46546594180409,2495834.50982437,0.0,1.0
2020-12-08,5.66,5.72,5.66,5.68,1053161,4.3955716922802,4.44216785862946,4.3955716922802,4.41110374772995,1356112.85113809,0.0,1.0
2020-12-09,5.61,5.73,5.535,5.72,1181872,4.35674155365581,4.44993388635433,4.29849634571924,4.44216785862946,1521848.80336462,0.0,1.0
2020-12-10,5.78,5.81,5.66,5.67,1559485,4.48876402497872,4.51206210815335,4.3955716922802,4.40333772000507,2008085.80042091,0.0,1.0
2020-12-11,5.58,5.68,5.56,5.68,1288572,4.33344347048118,4.41110374772995,4.31791141503143,4.41110374772995,1659242.08057146,0.0,1.0
2020-12-14,5.55,5.61,5.54,5.54,1487829,4.31014538730655,4.35674155365581,4.30237935958168,4.30237935958168,1915817.26554244,0.0,1.0
2020-12-15,5.63,5.66,5.5945,5.62,1060667,4.37227360910557,4.3955716922802,4.34470421068226,4.36450758138069,1365778.02394704,0.0,1.0
2020-12-16,5.69,5.71,5.64,5.66,1525903,4.41886977545483,4.43440183090458,4.38003963683044,4.3955716922802,1964843.6163988,0.0,1.0
2020-12-17,5.74,5.74,5.66,5.71,1367084,4.45769991407921,4.45769991407921,4.3955716922802,4.43440183090458,1760338.80953175,0.0,1.0
2020-12-18,5.66,5.7304,5.6401,5.72,1225045,4.3955716922802,4.45024452746333,4.38011729710769,4.44216785862946,1577440.93042039,0.0,1.0
2020-12-21,5.64,5.67,5.58,5.62,830676,4.38003963683044,4.40333772000507,4.33344347048118,4.36450758138069,1069627.90943834,0.0,1.0
2020-12-22,5.53,5.62,5.52,5.61,1178469,4.2946133318568,4.36450758138069,4.28684730413192,4.35674155365581,1517466.89781321,0.0,1.0
2020-12-23,5.5,5.5484,5.48,5.5,797222,4.27131524868217,4.30890282287057,4.25578319323242,4.27131524868217,1026550.54584248,0.0,1.0
2020-12-24,5.74,5.7489,5.65,5.72,1356313,4.45769991407921,4.46461167875435,4.38780566455532,4.44216785862946,1746469.42819347,0.0,1.0
2020-12-28,5.91,5.935,5.82,5.82,2210165,4.58972238540211,4.60913745471431,4.51982813587822,4.51982813587822,2845940.13606242,0.0,1.0
2020-12-29,5.74,5.84,5.69,5.83,931926,4.45769991407921,4.53536019132798,4.41886977545483,4.5275941636031,1200003.44193311,0.0,1.0
2020-12-30,5.89,5.94,5.8103,5.84,749482,4.57419032995236,4.61302046857675,4.51229508898509,4.53536019132798,965077.677483957,0.0,1.0
2020-12-31,5.84,5.89,5.8,5.89,440268,4.53536019132798,4.57419032995236,4.50429608042847,4.57419032995236,566915.308053438,0.0,1.0
2021-01-04,5.97,6.1,5.9211,6.0,1136232,4.63631855175137,4.73727691217477,4.59834267617673,4.659616634926,1463080.0201245,0.0,1.0
2021-01-05,6.32,6.35,6.15,6.17,2408468,4.90812952212206,4.93142760529669,4.77610705079915,4.79163910624891,3101286.89379389,0.0,1.0
2021-01-06,6.43,6.505,6.38,6.41,2099382,4.9935558270957,5.05180103503228,4.95472568847132,4.97802377164595,2703289.34478963,0.0,1.0
2021-01-07,6.57,6.57,6.44,6.53,1843924,5.10228021524398,5.10228021524398,5.00132185482058,5.07121610434447,2374346.40375209,0.0,1.0
2021-01-08,6.48,6.58,6.38,6.54,2060219,5.03238596572008,5.11004624296885,4.95472568847132,5.07898213206934,2652860.73265045,0.0,1.0
2021-01-11,6.72,6.76,6.5,6.5,3472048,5.21877063111712,5.24983474201663,5.04791802116984,5.04791802116984,4470815.87009804,0.0,1.0
2021-01-12,6.75,6.84,6.72,6.79,2531108,5.24206871429176,5.31196296381565,5.21877063111712,5.27313282519126,3259205.46470904,0.0,1.0
2021-01-13,7.13,7.3,7.1,7.28,3346260,5.53717776783707,5.66920023915997,5.51387968466244,5.65366818371022,4308843.74682443,0.0,1.0
2021-01-14,7.46,7.675,7.21,7.26,4301551,5.793456682758,5.96042627884285,5.59930598963608,5.63813612826047,5538933.3548488,0.0,1.0
2021-01-15,7.11,7.24,6.96,7.24,3782780,5.52164571238732,5.62260407281071,5.40515529651416,5.62260407281071,4870932.90677129,0.0,1.0
2021-01-19,7.67,7.75,7.48,7.64,2979786,5.95654326498041,6.01867148677942,5.80898873820775,5.93324518180578,3836949.98983192,0.0,1.0
2021-01-20,7.5,7.72,7.425,7.7,2842368,5.82452079365751,5.99537340360479,5.76627558572093,5.97984134815504,3660002.38564064,0.0,1.0
2021-01-21,7.66,7.71,7.56,7.67,1584985,5.94877723725553,5.98760737587992,5.87111696000677,5.95654326498041,2040921.1197159,0.0,1.0
2021-01-22,7.52,7.6,7.5,7.57,1531262,5.84005284910726,5.90218107090627,5.82452079365751,5.87888298773164,1971744.18408906,0.0,1.0
2021-01-25,7.35,7.4938,7.28,7.47,2533158,5.70803037778436,5.81970585646808,5.65366818371022,5.80122271048288,3261845.16684844,0.0,1.0
2021-01-26,7.15,7.21,7.1,7.21,2697489,5.55270982328682,5.59930598963608,5.51387968466244,5.59930598963608,3473447.55332152,0.0,1.0
2021-01-27,6.84,7.06,6.83,7.01,3091081,5.31196296381565,5.48281557376293,5.30419693609077,5.44398543513855,3980260.06280976,0.0,1.0
2021-01-28,6.89,6.94,6.84,6.86,3115572,5.35079310244003,5.38962324106441,5.31196296381565,5.3274950192654,4011796.13358833,0.0,1.0
2021-01-29,6.66,6.81,6.6301,6.77,2390238,5.17217446476787,5.28866488064102,5.14895404187048,5.25760076974151,3077812.85964692,0.0,1.0
2021-02-01,6.92,6.9362,6.785,6.89,1764481,5.37409118561466,5.38667215052896,5.26924981132882,5.35079310244003,2272050.86372264,0.0,1.0
2021-02-02,7.09,7.18,6.99,7.17,1615984,5.50611365693756,5.57600790646145,5.4284533796888,5.56824187873658,2080837.27904237,0.0,1.0
2021-02-03,7.04,7.1,6.965,7.1,1635707,5.46728351831318,5.51387968466244,5.4090383103766,5.51387968466244,2106233.78894256,0.0,1.0
2021-02-04,7.26,7.295,6.97,7.06,3015021,5.63813612826047,5.66531722529753,5.41292132423904,5.48281557376293,3882320.6751401,0.0,1.0
2021-02-05,7.8,7.8,7.495,7.6,4000982,6.05750162540381,6.05750162540381,5.82063777979507,5.90218107090627,5151902.80248907,0.0,1.0
2021-02-08,8.19,8.32,7.84,8.0,4677387,6.360376706674,6.46133506709739,6.08856573630331,6.21282217990134,6022882.18083109,0.0,1.0
2021-02-09,8.25,8.45,8.2,8.26,2948637,6.40697287302326,6.56229342752079,6.36814273439887,6.41473890074813,3796840.68156842,0.0,1.0
2021-02-10,8.3,8.46,8.14,8.44,2662200,6.44580301164764,6.57005945524567,6.32154656804961,6.55452739979591,3428007.33439601,0.0,1.0
2021-02-11,8.64,8.76,8.33,8.4,4209923,6.70984795429345,6.80304028699197,6.46910109482227,6.52346328889641,5420947.68283467,0.0,1.0
2021-02-12,8.68,8.8,8.6473,8.72,3289894,6.74091206519295,6.83410439789147,6.71551715453261,6.77197617609246,4236263.52692714,0.0,1.0
2021-02-16,8.63,9.0,8.61,8.9,4487970,6.70208192656857,6.98942495238901,6.68654987111882,6.91176467514024,5778977.56612924,0.0,1.0
2021-02-17,8.57,8.8481,8.46,8.74,5514473,6.65548576021931,6.87145899124813,6.57005945524567,6.78750823154221,7100763.98817849,0.0,1.0
2021-02-18,8.37,8.46,8.26,8.46,3997687,6.50016520572178,6.57005945524567,6.41473890074813,6.57005945524567,5147659.96417233,0.0,1.0
2021-02-19,8.31,8.43,8.23,8.3,3913271,6.45356903937252,6.54676137207104,6.3914408175735,6.44580301164764,5038960.89305056,0.0,1.0
2021-02-22,7.94,8.1815,7.91,8.1,4083114,6.16622601355208,6.35377558310785,6.14292793037745,6.29048245715011,5257660.85912968,0.0,1.0
2021-02-23,7.82,7.905,7.4109,7.78,3445059,6.07303368085356,6.13904491651501,5.75532548662885,6.04196956995405,4436063.22568815,0.0,1.0
2021-02-24,7.9,7.97,7.66,7.75,4930352,6.13516190265257,6.18952409672671,5.94877723725553,6.01867148677942,6348614.98653521,0.0,1.0
2021-02-25,7.58,7.95,7.51,7.95,3694922,5.88664901545652,6.17399204127696,5.83228682138238,6.17399204127696,4757801.71137449,0.0,1.0
2021-02-26,7.57,7.65,7.31,7.61,4905136,5.87888298773164,5.94101120953066,5.67696626688485,5.90994709863115,6316145.36256101,0.0,1.0
2021-03-01,7.71,7.76,7.63,7.71,2416857,5.98760737587992,6.0264375145043,5.9254791540809,5.98760737587992,3112089.07001214,0.0,1.0
2021-03-02,7.49,7.79,7.46,7.78,3723605,5.81675476593263,6.04973559767893,5.793456682758,6.04196956995405,4794735.65111324,0.0,1.0
2021-03-03,7.55,7.69,7.49,7.6,6022127,5.86335093228189,5.97207532043016,5.81675476593263,5.90218107090627,7754449.52470297,0.0,1.0
2021-03-04,7.15,7.5,6.9801,7.49,6846572,5.55270982328682,5.82452079365751,5.42076501224117,5.81675476593263,8816054.02729711,0.0,1.0
2021-03-05,7.35,7.38,7.03,7.38,7302055,5.70803037778436,5.73132846095899,5.4595174905883,5.73132846095899,9402561.07586321,0.0,1.0
2021-03-08,7.19,7.37,7.145,7.35,3284979,5.58377393418633,5.72356243323411,5.54882680942438,5.70803037778436,4229934.68009048,0.0,1.0
2021-03-09,7.36,7.41,7.25,7.32,2443438,5.71579640550923,5.75462654413362,5.63037010053559,5.68473229460973,3146316.34931332,0.0,1.0
2021-03-10,7.17,7.38,7.12,7.35,2417098,5.56824187873658,5.73132846095899,5.52941174011219,5.70803037778436,3112399.39597097,0.0,1.0
2021-03-11,7.62,7.68,7.3003,7.4,2953830,5.91771312635603,5.96430929270529,5.66943321999172,5.74686051640874,3803527.49776837,0.0,1.0
2021-03-12,7.5,7.51,7.37,7.48,2581928,5.82452079365751,5.83228682138238,5.72356243323411,5.80898873820775,3324644.32457457,0.0,1.0
2021-03-15,7.47,7.47,7.28,7.36,2777099,5.80122271048288,5.80122271048288,5.65366818371022,5.71579640550923,3575958.13250087,0.0,1.0
2021-03-16,7.47,7.53,7.4,7.46,2298668,5.80122271048288,5.84781887683214,5.74686051640874,5.793456682758,2959901.87188844,0.0,1.0
2021-03-17,7.53,7.57,7.32,7.36,2864047,5.84781887683214,5.87888298773164,5.68473229460973,5.71579640550923,3687917.55767969,0.0,1.0
2021-03-18,7.5,7.63,7.44,7.57,3540889,5.82452079365751,5.9254791540809,5.77792462730825,5.87888298773164,4559459.64325826,0.0,1.0
2021-03-19,7.74,7.79,7.57,7.62,3226369,6.01090545905455,6.04973559767893,5.87888298773164,5.91771312635603,4154464.95209523,0.0,1.0
2021-03-22,7.79,7.86,7.68,7.78,4499422,6.04973559767893,6.10409779175307,5.96430929270529,6.04196956995405,5793723.84364164,0.0,1.0
2021-03-23,7.65,7.76,7.61,7.74,6394515,5.94101120953066,6.0264375145043,5.90994709863115,6.01090545905455,8233958.50045274,0.0,1.0
2021-03-24,7.42,7.64,7.42,7.63,3718282,5.76239257185849,5.93324518180578,5.76239257185849,5.9254791540809,4787881.43916786,0.0,1.0
2021-03-25,7.39,7.46,7.24,7.33,3213072,5.73909448868386,5.793456682758,5.62260407281071,5.6924983223346,4137342.94265737,0.0,1.0
2021-03-26,7.7,7.71,7.4301,7.44,2000274,5.97984134815504,5.98760737587992,5.77023625986062,5.77792462730825,2575671.97911564,0.0,1.0
2021-03-29,7.59,7.769,7.54,7.75,2780918,5.8944150431814,6.03342693945669,5.85558490455701,6.01867148677942,3580875.70443764,0.0,1.0
2021-03-30,7.78,7.81,7.66,7.7,1688910,6.04196956995405,6.06526765312868,5.94877723725553,5.97984134815504,2174741.1415877,0.0,1.0
2021-03-31,7.7,7.765,7.66,7.72,2273498,5.97984134815504,6.03032052836674,5.94877723725553,5.99537340360479,2927491.48025492,0.0,1.0
2021-04-01,7.97,7.97,7.71,7.75,2713126,6.18952409672671,6.18952409672671,5.98760737587992,6.01867148677942,3493582.68617704,0.0,1.0
2021-04-05,7.92,8.07,7.88,8.02,6746625,6.15069395810233,6.26718437397548,6.11962984720282,6.22835423535109,8687356.31523532,0.0,1.0
2021-04-06,7.88,7.98,7.8,7.91,2337221,6.11962984720282,6.19729012445159,6.05750162540381,6.14292793037745,3009545.01168371,0.0,1.0
2021-04-07,7.84,7.89,7.79,7.85,2450116,6.08856573630331,6.1273958749277,6.04973559767893,6.09633176402819,3154915.33998987,0.0,1.0
2021-04-08,7.97,7.995,7.87,7.88,1994927,6.18952409672671,6.2089391660389,6.11186381947794,6.11962984720282,2568786.86334033,0.0,1.0
2021-04-09,8.08,8.095,7.95,7.98,2562995,6.27495040170035,6.28659944328767,6.17399204127696,6.19729012445159,3300265.06574273,0.0,1.0
2021-04-12,7.92,8.045,7.875,8.01,2712274,6.15069395810233,6.24776930466328,6.11574683334038,6.22058820762622,3492485.60021471,0.0,1.0
2021-04-13,7.91,7.97,7.83,7.95,1330521,6.14292793037745,6.18952409672671,6.08079970857844,6.17399204127696,1713258.11230107,0.0,1.0
2021-04-14,7.59,7.81,7.555,7.81,3792032,5.8944150431814,6.06526765312868,5.86723394614433,6.06526765312868,4882846.33320726,0.0,1.0
2021-04-15,7.74,7.76,7.625,7.76,1911294,6.01090545905455,6.0264375145043,5.92159614021846,6.0264375145043,2461096.02966985,0.0,1.0
2021-04-16,7.95,7.97,7.88,7.91,1901195,6.17399204127696,6.18952409672671,6.11962984720282,6.14292793037745,2448091.95556946,0.0,1.0
2021-04-19,7.81,7.89,7.72,7.83,1850277,6.06526765312868,6.1273958749277,5.99537340360479,6.08079970857844,2382526.90506508,0.0,1.0
2021-04-20,7.92,7.96,7.85,7.88,2368819,6.15069395810233,6.18175806900183,6.09633176402819,6.11962984720282,3050232.47909872,0.0,1.0
2021-04-21,7.97,7.98,7.75,7.79,1482869,6.18952409672671,6.19729012445159,6.01867148677942,6.04973559767893,1909430.47402467,0.0,1.0
2021-04-22,7.71,7.83,7.68,7.74,1911289,5.98760737587992,6.08079970857844,5.96430929270529,6.01090545905455,2461089.59137195,0.0,1.0
2021-04-23,8.07,8.13,7.83,7.86,2022393,6.26718437397548,6.31378054032474,6.08079970857844,6.10409779175307,2604153.72136997,0.0,1.0
2021-04-26,8.51,8.555,8.4,8.4,1898574,6.60888959387005,6.643836718632,6.52346328889641,6.52346328889641,2444716.99980977,0.0,1.0
2021-04-27,8.4,8.46,8.325,8.44,1926009,6.52346328889641,6.57005945524567,6.46521808095983,6.55452739979591,2480043.94039243,0.0,1.0
2021-04-28,8.56,8.64,8.3924,8.63,2431383,6.64771973249443,6.70984795429345,6.5175611078255,6.70208192656857,3130793.61307407,0.0,1.0
2021-04-29,8.58,8.59,8.42,8.5,2167836,6.66325178794419,6.67101781566906,6.53899534434616,6.60112356614517,2791434.79369232,0.0,1.0
2021-04-30,8.31,8.475,8.29,8.45,2297619,6.45356903937252,6.58170849683298,6.43803698392276,6.56229342752079,2958551.11698881,0.0,1.0
2021-05-03,8.07,8.17,8.03,8.16,1960216,6.26718437397548,6.34484465122424,6.23612026307597,6.33707862349937,2524090.91165217,0.0,1.0
2021-05-04,7.95,7.97,7.805,7.95,1846623,6.17399204127696,6.18952409672671,6.06138463926624,6.17399204127696,2377821.79695904,0.0,1.0
2021-05-05,7.76,7.86,7.66,7.73,2672500,6.0264375145043,6.10409779175307,5.94877723725553,6.00313943132967,3441270.22807202,0.0,1.0
2021-05-06,7.83,7.84,7.71,7.8,1451960,6.08079970857844,6.08856573630331,5.98760737587992,6.05750162540381,1869630.20406041,0.0,1.0
2021-05-07,8.19,8.27,8.081,8.09,1781696,6.360376706674,6.42250492847301,6.27572700447284,6.28271642942523,2294217.9233957,0.0,1.0
2021-05-10,7.74,8.08,7.72,8.07,2118371,6.01090545905455,6.27495040170035,5.99537340360479,6.26718437397548,2727740.71255796,0.0,1.0
2021-05-11,7.43,7.49,7.22,7.37,3848268,5.77015859958337,5.81675476593263,5.60707201736096,5.72356243323411,4955259.15735913,0.0,1.0
2021-05-12,6.87,7.07,6.78,7.05,5366201,5.33526104699028,5.49058160148781,5.26536679746639,5.47504954603806,6909840.12690376,0.0,1.0
2021-05-13,7.27,7.34,7.11,7.12,5106433,5.64590215598534,5.70026435005948,5.52164571238732,5.52941174011219,6575347.37307559,0.0,1.0
2021-05-14,7.67,7.69,7.55,7.58,3223451,5.95654326498041,5.97207532043016,5.86335093228189,5.88664901545652,4150707.56144022,0.0,1.0
2021-05-17,7.44,7.5,7.32,7.48,2682376,5.77792462730825,5.82452079365751,5.68473229460973,5.80898873820775,3453987.15408603,0.0,1.0
2021-05-18,7.65,7.76,7.65,7.76,1549252,5.94101120953066,6.0264375145043,5.94101120953066,6.0264375145043,1994909.17993678,0.0,1.0
2021-05-19,7.66,7.66,7.48,7.52,1627263,5.94877723725553,5.94877723725553,5.80898873820775,5.84005284910726,2095360.7914474,0.0,1.0
2021-05-20,7.72,7.77,7.69,7.71,1375570,5.99537340360479,6.03420354222918,5.97207532043016,5.98760737587992,1771265.88872929,0.0,1.0
2021-05-21,7.52,7.63,7.5,7.63,1610649,5.84005284910726,5.9254791540809,5.82452079365751,5.9254791540809,2073967.61518203,0.0,1.0
2021-05-24,7.75,7.805,7.63,7.63,1022412,6.01867148677942,6.06138463926624,5.9254791540809,5.9254791540809,1316518.60670667,0.0,1.0
2021-05-25,7.77,7.845,7.72,7.82,2361882,6.03420354222918,6.09244875016575,5.99537340360479,6.07303368085356,3041299.98459091,0.0,1.0
2021-05-26,7.77,7.78,7.69,7.74,1329768,6.03420354222918,6.04196956995405,5.97207532043016,6.01090545905455,1712288.50463718,0.0,1.0
2021-05-27,7.95,7.97,7.85,7.88,1208385,6.17399204127696,6.18952409672671,6.09633176402819,6.11962984720282,1555988.52181433,0.0,1.0
2021-05-28,8.02,8.07,7.95,7.97,1281375,6.22835423535109,6.26718437397548,6.17399204127696,6.18952409672671,1649974.79457279,0.0,1.0
2021-06-01,8.19,8.25,8.16,8.2,1654298,6.360376706674,6.40697287302326,6.33707862349937,6.36814273439887,2130172.66819797,0.0,1.0
2021-06-02,8.14,8.15,8.0237,8.08,1571165,6.32154656804961,6.32931259577449,6.2312276656093,6.27495040170035,2023125.6643176,0.0,1.0
2021-06-03,8.06,8.09,7.97,8.05,1648930,6.2594183462506,6.28271642942523,6.18952409672671,6.25165231852572,2123260.51157149,0.0,1.0
2021-06-04,8.26,8.28,8.03,8.05,1909203,6.41473890074813,6.43027095619789,6.23612026307597,6.25165231852572,2458403.53348767,0.0,1.0
2021-06-07,8.44,8.48,8.34,8.36,2717477,6.55452739979591,6.58559151069542,6.47686712254715,6.4923991779969,3499185.29301047,0.0,1.0
2021-06-08,8.38,8.39,8.3,8.37,983391,6.50793123344665,6.51569726117153,6.44580301164764,6.50016520572178,1266272.84222787,0.0,1.0
2021-06-09,8.36,8.405,8.275,8.3,1480481,6.4923991779969,6.52734630275884,6.42638794233545,6.44580301164764,1906355.54294716,0.0,1.0
2021-06-10,8.73,8.73,8.4,8.4,3775726,6.77974220381734,6.77974220381734,6.52346328889641,6.52346328889641,4861849.75609259,0.0,1.0
2021-06-11,8.71,8.72,8.6,8.63,1646049,6.76421014836758,6.77197617609246,6.67878384339394,6.70208192656857,2119550.76432095,0.0,1.0
2021-06-14,8.78,8.78,8.6501,8.69,1371258,6.81857234244172,6.81857234244172,6.71769164229557,6.74867809291783,1765713.50061949,0.0,1.0
2021-06-15,8.6,8.64,8.54,8.62,1832068,6.67878384339394,6.70984795429345,6.63218767704468,6.69431589884369,2359079.9117693,0.0,1.0
2021-06-16,8.44,8.58,8.4,8.43,3127251,6.55452739979591,6.66325178794419,6.52346328889641,6.54676137207104,4026834.70982543,0.0,1.0
2021-06-17,8.61,8.735,8.54,8.54,2995207,6.68654987111882,6.78362521767977,6.63218767704468,6.63218767704468,3856806.98821811,0.0,1.0
2021-06-18,8.22,8.43,8.18,8.43,11542975,6.38367478984863,6.54676137207104,6.35261067894912,6.54676137207104,14863422.3427052,0.0,1.0
2021-06-21,8.25,8.31,8.09,8.19,3057065,6.40697287302326,6.45356903937252,6.28271642942523,6.360376706674,3936459.03452984,0.0,1.0
2021-06-22,8.18,8.21,8.11,8.17,1944068,6.35261067894912,6.37590876212375,6.29824848487498,6.34484465122424,2503297.78475118,0.0,1.0
2021-06-23,8.31,8.4,8.3,8.32,908758,6.45356903937252,6.52346328889641,6.44580301164764,6.46133506709739,1170170.94477915,0.0,1.0
2021-06-24,8.37,8.43,8.33,8.38,4539672,6.50016520572178,6.54676137207104,6.46910109482227,6.50793123344665,5845552.14174449,0.0,1.0
2021-06-25,8.4,8.48,8.35,8.395,2166244,6.52346328889641,6.58559151069542,6.48463315027202,6.51958027503397,2789384.83964065,0.0,1.0
2021-06-28,8.25,8.29,8.12,8.16,2353198,6.40697287302326,6.43803698392276,6.30601451259986,6.33707862349937,3030117.94879649,0.0,1.0
2021-06-29,8.24,8.265,8.16,8.19,2004286,6.39920684529838,6.41862191461057,6.33707862349937,6.360376706674,2580838.06935138,0.0,1.0
2021-06-30,8.05,8.135,8.05,8.13,1635932,6.25165231852572,6.31766355418717,6.25165231852572,6.31378054032474,2106523.51234811,0.0,1.0
2021-07-01,8.05,8.11,8.0,8.05,2482371,6.25165231852572,6.29824848487498,6.21282217990134,6.25165231852572,3196448.79974907,0.0,1.0
2021-07-02,8.17,8.19,8.12,8.12,1612314,6.34484465122424,6.360376706674,6.30601451259986,6.30601451259986,2076111.56838306,0.0,1.0
2021-07-06,8.17,8.23,8.09,8.22,2141936,6.34484465122424,6.3914408175735,6.28271642942523,6.38367478984863,2758084.41056527,0.0,1.0
2021-07-07,8.14,8.33,8.08,8.31,3887423,6.32154656804961,6.46910109482227,6.27495040170035,6.45356903937252,5005677.46822168,0.0,1.0
2021-07-08,7.95,8.0199,7.85,7.95,1904836,6.17399204127696,6.22827657507384,6.09633176402819,6.17399204127696,2452780.32410095,0.0,1.0
2021-07-09,8.17,8.2,8.015,8.06,1380648,6.34484465122424,6.36814273439887,6.22447122148866,6.2594183462506,1777804.62407752,0.0,1.0
2021-07-12,8.22,8.245,8.145,8.16,1421318,6.38367478984863,6.40308985916082,6.32542958191205,6.33707862349937,1830173.73920407,0.0,1.0
2021-07-13,8.35,8.44,8.34,8.35,1641726,6.48463315027202,6.55452739979591,6.47686712254715,6.48463315027202,2113984.21195576,0.0,1.0
2021-07-14,8.25,8.38,8.22,8.37,1322701,6.40697287302326,6.50793123344665,6.38367478984863,6.50016520572178,1703188.61438394,0.0,1.0
2021-07-15,8.38,8.55,8.3,8.53,3299380,6.50793123344665,6.63995370476956,6.44580301164764,6.6244216493198,4248478.26570487,0.0,1.0
2021-07-16,8.36,8.45,8.31,8.45,2479216,6.4923991779969,6.56229342752079,6.45356903937252,6.56229342752079,3192386.23377355,0.0,1.0
2021-07-19,8.47,8.47,8.23,8.3,5959260,6.57782548297054,6.57782548297054,6.3914408175735,6.44580301164764,7673498.22987483,0.0,1.0
2021-07-20,8.63,8.69,8.41,8.48,3533668,6.70208192656857,6.74867809291783,6.53122931662128,6.58559151069542,4550161.45342967,0.0,1.0
2021-07-21,8.74,8.76,8.575,8.61,2074417,6.78750823154221,6.80304028699197,6.65936877408175,6.68654987111882,2671142.92337006,0.0,1.0
2021-07-22,8.48,8.56,8.45,8.53,1805967,6.58559151069542,6.64771973249443,6.56229342752079,6.6244216493198,2325470.70906662,0.0,1.0
2021-07-23,8.26,8.34,8.21,8.33,2131241,6.41473890074813,6.47686712254715,6.37590876212375,6.46910109482227,2744312.89135508,0.0,1.0
2021-07-26,8.29,8.295,8.19,8.25,1391943,6.43803698392276,6.4419199977852,6.360376706674,6.40697287302326,1792348.73903583,0.0,1.0
2021-07-27,8.14,8.28,7.98,8.28,2340139,6.32154656804961,6.43027095619789,6.19729012445159,6.43027095619789,3013302.40233872,0.0,1.0
2021-07-28,8.22,8.25,8.085,8.14,2091549,6.38367478984863,6.40697287302326,6.27883341556279,6.32154656804961,2693203.10729796,0.0,1.0
2021-07-29,8.74,8.94,8.42,8.48,3918457,6.78750823154221,6.94282878603975,6.53899534434616,6.58559151069542,5045638.69563346,0.0,1.0
2021-07-30,8.87,8.945,8.78,8.79,3266067,6.88846659196561,6.94671179990219,6.81857234244172,6.8263383701666,4205582.46210982,0.0,1.0
2021-08-02,9.03,9.16,9.01,9.02,3494117,7.01272303556364,7.11368139598703,6.99719098011388,7.00495700783876,4499233.22937337,0.0,1.0
2021-08-03,9.22,9.24,9.06,9.12,2299558,7.16027756233629,7.17580961778605,7.03602111873827,7.08261728508753,2961047.88891482,0.0,1.0
2021-08-04,9.44,9.55,9.44,9.46,2442553,7.33113017228358,7.41655647725722,7.33113017228358,7.34666222773333,3145176.77058485,0.0,1.0
2021-08-05,9.59,9.62,9.49,9.54,2147062,7.44762058815673,7.47091867133136,7.36996031090796,7.40879044953235,2764684.95357335,0.0,1.0
2021-08-06,9.43,9.44,9.25,9.37,1836046,7.3233641445587,7.33113017228358,7.18357564551092,7.27676797820944,2364202.22157932,0.0,1.0
2021-08-09,9.37,9.41,9.305,9.34,6365305,7.27676797820944,7.30783208910895,7.22628879799775,7.25346989503481,8196345.96411525,0.0,1.0
2021-08-10,9.26,9.29,9.07,9.22,3281030,7.1913416732358,7.21463975641043,7.04378714646314,7.16027756233629,4224849.71240829,0.0,1.0
2021-08-11,9.23,9.27,9.13,9.26,1183255,7.16804359006117,7.19910770096068,7.0903833128124,7.1913416732358,1523629.63656403,0.0,1.0
2021-08-12,9.11,9.15,9.03,9.11,1846974,7.07485125736265,7.10591536826216,7.01272303556364,7.07485125736265,2378273.76547169,0.0,1.0
2021-08-13,8.87,8.89,8.695,8.77,4135531,6.88846659196561,6.90399864741536,6.75256110678027,6.81080631471684,5325156.11134478,0.0,1.0
2021-08-16,8.85,8.9,8.77,8.84,2346537,6.87293453651586,6.91176467514024,6.81080631471684,6.86516850879098,3021540.84833281,0.0,1.0
2021-08-17,8.43,8.455,8.28,8.39,4756356,6.54676137207104,6.56617644138323,6.43027095619789,6.51569726117153,6124567.37021954,0.0,1.0
2021-08-18,8.46,8.75,8.44,8.56,5289940,6.57005945524567,6.79527425926709,6.55452739979591,6.64771973249443,6811641.91965849,0.0,1.0
2021-08-19,8.48,8.5599,8.25,8.28,5379023,6.58559151069542,6.64764207221719,6.40697287302326,6.43027095619789,6926350.49804103,0.0,1.0
2021-08-20,8.54,8.62,8.42,8.45,5620857,6.63218767704468,6.69431589884369,6.53899534434616,6.56229342752079,7237750.36495799,0.0,1.0
2021-08-23,8.86,8.89,8.73,8.74,7004583,6.88070056424073,6.90399864741536,6.77974220381734,6.78750823154221,9019518.40522336,0.0,1.0
2021-08-24,8.79,8.825,8.69,8.72,6200629,6.8263383701666,6.85351946720366,6.74867809291783,6.77197617609246,7984299.33508699,0.0,1.0
2021-08-25,8.98,9.11,8.92,8.94,4657970,6.97389289693925,7.07485125736265,6.92729673058999,6.94282878603975,5997879.69476245,0.0,1.0
2021-08-26,8.92,8.965,8.87,8.95,4137640,6.92729673058999,6.96224385535194,6.88846659196561,6.95059481376462,5327871.78539941,0.0,1.0
2021-08-27,9.28,9.385,9.12,9.15,7223088,7.20687372868555,7.28841701979676,7.08261728508753,7.10591536826216,9300878.46179394,0.0,1.0
2021-08-30,9.34,9.4,9.26,9.29,6894338,7.25346989503481,7.30006606138407,7.1913416732358,7.21463975641043,8877560.37480472,0.0,1.0
2021-08-31,9.27,9.38,9.27,9.36,4183091,7.19910770096068,7.28453400593432,7.19910770096068,7.26900195048457,5386397.20097886,0.0,1.0
2021-09-01,9.27,9.32,9.2,9.24,3424516,7.19910770096068,7.23793783958506,7.14474550688654,7.17580961778605,4409610.83493219,0.0,1.0
2021-09-02,9.24,9.2862,9.205,9.27,4106483,7.17580961778605,7.21168866587498,7.14862852074898,7.19910770096068,5287752.17585926,0.0,1.0
2021-09-03,9.1,9.19,9.06,9.16,3306390,7.30137929667235,7.37359074026581,7.26928532174192,7.34952025906799,4120885.62687229,0.301691,1.0
2021-09-07,8.84,8.8934,8.73,8.89,3543799,7.09276845962457,7.13561391615669,7.00451002856589,7.1328859282876,4416777.92505554,0.0,1.0
2021-09-08,8.64,8.73,8.6,8.72,2771066,6.93229858497243,7.00451002856589,6.900204610042,6.99648653483329,3453689.99135447,0.0,1.0
2021-09-09,8.92,9.02,8.76,8.76,2986355,7.15695640948543,7.23719134681149,7.02858050976371,7.02858050976371,3722013.25198727,0.0,1.0
2021-09-10,9.14,9.37,9.13,9.25,3743161,7.33347327160278,7.51801362745274,7.32544977787017,7.42173170266146,4665250.73084812,0.0,1.0
2021-09-13,9.16,9.18,9.0,9.1,3274211,7.34952025906799,7.36556724653321,7.22114435934628,7.30137929667235,4080779.65673957,0.0,1.0
2021-09-14,9.05,9.145,9.02,9.11,2890963,7.26126182800932,7.33748501846908,7.23719134681149,7.30940279040496,3603122.4007209,0.0,1.0
2021-09-15,9.09,9.09,9.0,9.08,2467907,7.29335580293974,7.29335580293974,7.22114435934628,7.28533230920714,3075850.84783027,0.0,1.0
2021-09-16,8.89,8.91,8.78,8.87,3360346,7.1328859282876,7.14893291575282,7.04462749722893,7.11683894082239,4188133.13998585,0.0,1.0
2021-09-17,8.53,8.63,8.515,8.62,5448968,6.84404015391375,6.92427509123982,6.83200491331484,6.91625159750722,6791265.97663526,0.0,1.0
2021-09-20,8.42,8.43,8.25,8.35,6774658,6.75578172285508,6.76380521658768,6.61938232940076,6.69961726672683,8443526.25648377,0.0,1.0
2021-09-21,8.38,8.48,8.34,8.48,4857331,6.72368774792465,6.80392268525072,6.69159377299422,6.80392268525072,6053885.20497013,0.0,1.0
2021-09-22,8.57,8.64,8.435,8.47,5453586,6.87613412884418,6.93229858497243,6.76781696345399,6.79589919151811,6797021.57407685,0.0,1.0
2021-09-23,8.59,8.6499,8.525,8.58,4868904,6.89218111630939,6.94024184376771,6.84002840704745,6.88415762257679,6068309.09609,0.0,1.0
2021-09-24,8.54,8.615,8.54,8.58,3074684,6.85206364764636,6.91223985064091,6.85206364764636,6.88415762257679,3832101.20487123,0.0,1.0
2021-09-27,8.38,8.49,8.37,8.43,3839224,6.72368774792465,6.81194617898333,6.71566425419204,6.76380521658768,4784977.87615591,0.0,1.0
2021-09-28,7.96,8.2297,7.93,8.22,7747253,6.38670101115516,6.60309463712357,6.36263052995733,6.59531184820294,9655710.16590396,0.0,1.0
2021-09-29,7.73,7.88,7.66,7.85,8201706,6.2021606553052,6.3225130612943,6.14599619917695,6.29844258009648,10222113.0511622,0.0,1.0
2021-09-30,7.85,8.005,7.85,7.95,14119182,6.29844258009648,6.42280673295189,6.29844258009648,6.37867751742255,17597299.2196909,0.0,1.0
2021-10-01,7.89,7.95,7.75,7.95,10850899,6.33053655502691,6.37867751742255,6.21820764277041,6.37867751742255,13523907.8656005,0.0,1.0
2021-10-04,7.3,7.59,7.29,7.59,7160240,5.85715042480309,6.0898317430487,5.84912693107049,6.0898317430487,8924092.46971956,0.0,1.0
2021-10-05,7.33,7.39,7.27,7.38,3525816,5.88122090600092,5.92936186839656,5.83307994360527,5.92133837466395,4394364.99547734,0.0,1.0
2021-10-06,7.23,7.26,7.13,7.22,4452188,5.80098596867485,5.82505644987267,5.72075103134878,5.79296247494224,5548939.33786797,0.0,1.0
2021-10-07,7.14,7.26,7.13,7.22,4914188,5.72877452508138,5.82505644987267,5.72075103134878,5.79296247494224,6124748.34999752,0.0,1.0
2021-10-08,6.75,7.03,6.75,7.0,4753097,5.41585826950971,5.64051609402271,5.41585826950971,5.61644561282489,5923974.21672271,0.0,1.0
2021-10-11,6.75,6.9,6.73,6.81,3627967,5.41585826950971,5.53621067549882,5.3998112820445,5.46399923190535,4521679.85781078,0.0,1.0
2021-10-12,6.66,6.8,6.61,6.77,6161452,5.34364682591625,5.45597573817275,5.30352935725321,5.43190525697492,7679263.18052726,0.0,1.0
2021-10-13,6.67,6.75,6.62,6.65,3925542,5.35167031964886,5.41585826950971,5.31155285098582,5.33562333218364,4892559.4395953,0.0,1.0
2021-10-14,6.81,6.865,6.75,6.84,3353615,5.46399923190535,5.50812844743469,5.41585826950971,5.48806971310317,4179744.02643467,0.0,1.0
2021-10-15,6.88,6.98,6.85,6.96,3814962,5.5201636880336,5.60039862535967,5.49609320683578,5.58435163789446,4754739.17864014,0.0,1.0
2021-10-18,6.82,6.82,6.74,6.81,1878880,5.47202272563796,5.47202272563796,5.4078347757771,5.46399923190535,2341723.02318172,0.0,1.0
2021-10-19,7.06,7.09,7.01,7.05,3308531,5.66458657522053,5.68865705641835,5.62446910655749,5.65656308148792,4123554.04049776,0.0,1.0
2021-10-20,6.98,7.04,6.96,7.02,2732707,5.60039862535967,5.64853958775531,5.58435163789446,5.6324926002901,3405881.64092962,0.0,1.0
2021-10-21,6.93,6.94,6.85,6.92,2429995,5.56028115669664,5.56830465042924,5.49609320683578,5.55225766296403,3028599.61131975,0.0,1.0
2021-10-22,6.81,6.9599,6.79,6.93,2668333,5.46399923190535,5.58427140295713,5.44795224444014,5.56028115669664,3325649.75922653,0.0,1.0
2021-10-25,6.94,6.99,6.88,6.94,2308396,5.56830465042924,5.60842211909228,5.5201636880336,5.56830465042924,2877045.93152335,0.0,1.0
2021-10-26,7.0,7.135,6.99,7.06,2564818,5.61644561282489,5.72476277821508,5.60842211909228,5.66458657522053,3196634.88933348,0.0,1.0
2021-10-27,6.93,7.045,6.93,7.01,2656510,5.56028115669664,5.65255133462162,5.56028115669664,5.62446910655749,3310914.2831434,0.0,1.0
2021-10-28,7.23,7.2499,7.01,7.03,4489421,5.80098596867485,5.81695272120273,5.62446910655749,5.64051609402271,5595344.30961823,0.0,1.0
2021-10-29,7.12,7.21,7.065,7.19,3927615,5.71272753761617,5.78493898120963,5.66859832208683,5.76889199374442,4895143.10211076,0.0,1.0
2021-11-01,7.1,7.11,7.01,7.11,2702889,5.69668055015095,5.70470404388356,5.62446910655749,5.70470404388356,3368718.27919006,0.0,1.0
2021-11-02,7.16,7.18,7.08,7.12,2170482,5.7448215125466,5.76086850001181,5.68063356268574,5.71272753761617,2705158.21702371,0.0,1.0
2021-11-03,7.19,7.19,7.065,7.15,1938828,5.76889199374442,5.76889199374442,5.66859832208683,5.73679801881399,2416438.60469501,0.0,1.0
2021-11-04,7.22,7.23,7.09,7.18,2730950,5.79296247494224,5.80098596867485,5.68865705641835,5.76086850001181,3403691.82180773,0.0,1.0
2021-11-05,7.25,7.31,7.22,7.25,3882512,5.81703295614006,5.8651739185357,5.79296247494224,5.81703295614006,4838929.43571665,0.0,1.0
2021-11-08,7.7,7.72,7.47,7.47,6156809,6.17809017410737,6.19413716157259,5.99354981825741,5.99354981825741,7673476.42458935,0.0,1.0
2021-11-09,7.57,7.65,7.48,7.64,4181043,6.07378475558348,6.13797270544434,6.00157331199002,6.12994921171173,5211000.51840074,0.0,1.0
2021-11-10,7.36,7.57,7.36,7.45,3653031,5.90529138719874,6.07378475558348,5.90529138719874,5.9775028307922,4552918.11988873,0.0,1.0
2021-11-11,7.54,7.545,7.4,7.43,2356087,6.04971427438566,6.05372602125197,5.93738536212916,5.96145584332699,2936485.12545727,0.0,1.0
2021-11-12,7.61,7.63,7.53,7.54,1723721,6.10587873051391,6.12192571797913,6.04169078065306,6.04971427438566,2148342.17791547,0.0,1.0
2021-11-15,7.6,7.68,7.55,7.66,1923256,6.0978552367813,6.16204318664216,6.05773776811827,6.14599619917695,2397030.60050263,0.0,1.0
2021-11-16,7.65,7.65,7.55,7.59,2101892,6.13797270544434,6.13797270544434,6.05773776811827,6.0898317430487,2619671.76649997,0.0,1.0
2021-11-17,7.61,7.64,7.56,7.58,2538036,6.10587873051391,6.12994921171173,6.06576126185088,6.08180824931609,3163255.41538791,0.0,1.0
2021-11-18,7.7,7.7,7.56,7.57,2909124,6.17809017410737,6.17809017410737,6.06576126185088,6.07378475558348,3625757.17879295,0.0,1.0
2021-11-19,7.66,7.68,7.6,7.62,2648370,6.14599619917695,6.16204318664216,6.0978552367813,6.11390222424652,3300769.07673921,0.0,1.0
2021-11-22,7.62,7.79,7.6,7.68,5755648,6.11390222424652,6.25030161770084,6.0978552367813,6.16204318664216,7173493.4827822,0.0,1.0
2021-11-23,7.56,7.63,7.455,7.55,4712420,6.06576126185088,6.12192571797913,5.9815145776585,6.05773776811827,5873276.85051839,0.0,1.0
2021-11-24,7.51,7.51,7.35,7.38,2725784,6.02564379318784,6.02564379318784,5.89726789346613,5.92133837466395,3397253.23012665,0.0,1.0
2021-11-26,7.21,7.38,7.13,7.3,3543124,5.78493898120963,5.92133837466395,5.72075103134878,5.85715042480309,4415936.6456547,0.0,1.0
2021-11-29,7.42,7.42,7.25,7.33,4564051,5.95343234959438,5.95343234959438,5.81703295614006,5.88122090600092,5688358.65285465,0.0,1.0
2021-11-30,7.31,7.4917,7.24,7.4,4417198,5.8651739185357,6.01096079965717,5.80900946240745,5.93738536212916,5505329.90640821,0.0,1.0
2021-12-01,7.54,7.82,7.495,7.54,5753561,6.04971427438566,6.27437209889866,6.01360855258893,6.04971427438566,7170892.3715088,0.0,1.0
2021-12-02,7.59,7.685,7.45,7.55,6169977,6.0898317430487,6.16605493350846,5.9775028307922,6.05773776811827,7689888.22777488,0.0,1.0
2021-12-03,7.77,7.86,7.625,7.79,5193819,6.23425463023562,6.30646607382909,6.11791397111282,6.25030161770084,6473263.60945811,0.0,1.0
2021-12-06,7.65,7.7018,7.48,7.7,4673340,6.13797270544434,6.17953440297924,6.00157331199002,6.17809017410737,5824569.88905947,0.0,1.0
2021-12-07,8.1,8.11,7.59,7.62,8767578,6.49902992341165,6.50705341714426,6.0898317430487,6.11390222424652,10927381.8765124,0.0,1.0
2021-12-08,7.74,7.8296,7.72,7.78,4141442,6.2101841490378,6.28207465288196,6.19413716157259,6.24227812396823,5161644.21387835,0.0,1.0
2021-12-09,7.45,7.725,7.44,7.67,4554600,5.9775028307922,6.19814890843889,5.96947933705959,6.15401969290955,5676579.49490306,0.0,1.0
2021-12-10,7.45,7.585,7.36,7.54,4361237,5.9775028307922,6.08581999618239,5.90529138719874,6.04971427438566,5435583.4818892,0.0,1.0
2021-12-13,7.22,7.45,7.22,7.42,4744623,5.79296247494224,5.9775028307922,5.79296247494224,5.95343234959438,5913412.73280759,0.0,1.0
2021-12-14,7.27,7.29,7.15,7.29,3855179,5.83307994360527,5.84912693107049,5.73679801881399,5.84912693107049,4804863.22851203,0.0,1.0
2021-12-15,7.43,7.43,7.155,7.28,4280943,5.96145584332699,5.96145584332699,5.74080976568029,5.84110343733788,5335509.86972484,0.0,1.0
2021-12-16,7.24,7.48,7.23,7.45,7219293,5.80900946240745,6.00157331199002,5.80098596867485,5.9775028307922,8997692.57706434,0.0,1.0
2021-12-17,7.3,7.3998,7.18,7.22,5135185,5.85715042480309,5.93722489225451,5.76086850001181,5.79296247494224,6400185.71851179,0.0,1.0
2021-12-20,7.2,7.25,7.1201,7.19,4495452,5.77691548747702,5.81703295614006,5.71280777255349,5.76889199374442,5602860.98527225,0.0,1.0
2021-12-21,7.47,7.47,7.295,7.31,3453800,5.99354981825741,5.99354981825741,5.85313867793679,5.8651739185357,4304608.58461692,0.0,1.0
2021-12-22,7.58,7.58,7.36,7.36,3261714,6.08180824931609,6.08180824931609,5.90529138719874,5.90529138719874,4065204.14759545,0.0,1.0
2021-12-23,7.57,7.635,7.53,7.54,2309246,6.07378475558348,6.12593746484543,6.04169078065306,6.04971427438566,2878105.32039848,0.0,1.0
2021-12-27,7.82,7.82,7.58,7.6,3571003,6.27437209889866,6.27437209889866,6.08180824931609,6.0978552367813,4450683.35441912,0.0,1.0
2021-12-28,7.81,7.82,7.6926,7.8,3710222,6.26634860516605,6.27437209889866,6.17215278874524,6.25832511143344,4624197.54242705,0.0,1.0
2021-12-29,7.81,7.84,7.73,7.75,3332012,6.26634860516605,6.29041908636387,6.2021606553052,6.21820764277041,4152819.34658827,0.0,1.0
2021-12-30,7.76,7.855,7.72,7.77,2178224,6.22623113650302,6.30245432696278,6.19413716157259,6.23425463023562,2714807.38016636,0.0,1.0
2021-12-31,7.81,7.87,7.785,7.82,2911877,6.26634860516605,6.31448956756169,6.24628987083453,6.27437209889866,3629188.35240852,0.0,1.0
2022-01-03,7.87,7.87,7.74,7.82,3638578,6.31448956756169,6.31448956756169,6.2101841490378,6.27437209889866,4534904.76999196,0.0,1.0
2022-01-04,7.88,7.96,7.765,7.94,4285241,6.3225130612943,6.38670101115516,6.23024288336932,6.37065402368994,5340866.63841345,0.0,1.0
2022-01-05,7.92,8.15,7.91,8.1,5085469,6.35460703622473,6.53914739207469,6.34658354249212,6.49902992341165,6338222.68637535,0.0,1.0
2022-01-06,7.99,8.01,7.815,7.92,3701269,6.41077149235298,6.42681847981819,6.27036035203235,6.35460703622473,4613039.06172229,0.0,1.0
2022-01-07,7.64,7.84,7.6,7.83,4652658,6.12994921171173,6.29041908636387,6.0978552367813,6.28239559263126,5798793.08821778,0.0,1.0
2022-01-10,7.84,7.845,7.6,7.71,5566511,6.29041908636387,6.29443083323017,6.0978552367813,6.18611366783998,6937764.50198752,0.0,1.0
2022-01-11,7.91,7.94,7.785,7.86,5137685,6.34658354249212,6.37065402368994,6.24628987083453,6.30646607382909,6403301.56814452,0.0,1.0
2022-01-12,7.85,7.975,7.795,7.94,3991914,6.29844258009648,6.39873625175407,6.25431336456714,6.37065402368994,4975281.50832487,0.0,1.0
2022-01-13,7.82,8.04,7.775,7.83,6855500,6.27437209889866,6.45088896101601,6.23826637710193,6.28239559263126,8544282.86288761,0.0,1.0
2022-01-14,7.93,7.99,7.7403,7.83,8007616,6.36263052995733,6.41077149235298,6.21042485384978,6.28239559263126,9980210.94907515,0.0,1.0
2022-01-18,7.69,7.88,7.68,7.83,6370082,6.17006668037477,6.3225130612943,6.16204318664216,6.28239559263126,7939287.06407831,0.0,1.0
2022-01-19,7.48,7.82,7.47,7.73,5479678,6.00157331199002,6.27437209889866,5.99354981825741,6.2021606553052,6829541.07352378,0.0,1.0
2022-01-20,7.48,7.75,7.48,7.64,6610431,6.00157331199002,6.21820764277041,6.00157331199002,6.12994921171173,8238843.60142966,0.0,1.0
2022-01-21,7.17,7.43,7.155,7.31,6265909,5.7528450062792,5.96145584332699,5.74080976568029,5.8651739185357,7809452.10256193,0.0,1.0
2022-01-24,7.21,7.22,6.795,7.09,9159536,5.78493898120963,5.79296247494224,5.45196399130644,5.68865705641835,11415894.7526515,0.0,1.0
2022-01-25,7.01,7.18,6.959,7.08,8430281,5.62446910655749,5.76086850001181,5.5835492885212,5.68063356268574,10506995.1830832,0.0,1.0
2022-01-26,7.09,7.29,6.99,7.16,5891543,5.68865705641835,5.84912693107049,5.60842211909228,5.7448215125466,7342864.83711844,0.0,1.0
2022-01-27,6.71,7.19,6.71,7.15,6998281,5.38376429457928,5.76889199374442,5.38376429457928,5.73679801881399,8722236.51345227,0.0,1.0
2022-01-28,6.77,6.785,6.53,6.76,5148831,5.43190525697492,5.44394049757384,5.23934140739236,5.42388176324232,6417193.27214711,0.0,1.0
2022-01-31,7.08,7.09,6.83,6.83,5116133,5.68063356268574,5.68865705641835,5.48004621937057,5.48004621937057,6376440.45163063,0.0,1.0
2022-02-01,7.19,7.195,6.97,7.14,4286319,5.76889199374442,5.77290374061072,5.59237513162706,5.72877452508138,5342210.19277508,0.0,1.0
2022-02-02,7.27,7.27,7.09,7.17,5290329,5.83307994360527,5.83307994360527,5.68865705641835,5.7528450062792,6593547.86868024,0.0,1.0
2022-02-03,6.88,7.18,6.87,7.09,6408973,5.5201636880336,5.76086850001181,5.51214019430099,5.68865705641835,7987758.467305,0.0,1.0
2022-02-04,7.03,7.08,6.87,6.97,4395926,5.64051609402271,5.68063356268574,5.51214019430099,5.59237513162706,5478817.76505318,0.0,1.0
2022-02-07,7.12,7.22,7.03,7.03,4617973,5.71272753761617,5.79296247494224,5.64051609402271,5.64051609402271,5755563.7904132,0.0,1.0
2022-02-08,7.23,7.25,7.065,7.11,3499518,5.80098596867485,5.81703295614006,5.66859832208683,5.70470404388356,4361588.75002067,0.0,1.0
2022-02-09,7.48,7.48,7.27,7.37,4964365,6.00157331199002,6.00157331199002,5.83307994360527,5.91331488093134,6187285.94480623,0.0,1.0
2022-02-10,7.56,7.81,7.45,7.52,6311773,6.06576126185088,6.26634860516605,5.9775028307922,6.03366728692045,7866614.23358423,0.0,1.0
2022-02-11,7.27,7.51,7.22,7.42,7329720,5.83307994360527,6.02564379318784,5.79296247494224,5.95343234959438,9135322.14802198,0.0,1.0
2022-02-14,7.19,7.31,7.12,7.24,4620872,5.76889199374442,5.8651739185357,5.71272753761617,5.80900946240745,5759176.92964732,0.0,1.0
2022-02-15,7.51,7.53,7.335,7.35,5557273,6.02564379318784,6.04169078065306,5.88523265286722,5.89726789346613,6926250.81442463,0.0,1.0
2022-02-16,7.55,7.59,7.4,7.43,3127675,6.05773776811827,6.0898317430487,5.93738536212916,5.96145584332699,3898146.00002655,0.0,1.0
2022-02-17,7.38,7.535,7.37,7.5,5324079,5.92133837466395,6.04570252751936,5.91331488093134,6.01762029945523,6635611.83872217,0.0,1.0
2022-02-18,7.42,7.52,7.38,7.48,4617474,5.95343234959438,6.03366728692045,5.92133837466395,6.00157331199002,5754941.86682651,0.0,1.0
2022-02-22,7.34,7.52,7.3,7.31,6852123,5.88924439973352,6.03366728692045,5.85715042480309,5.8651739185357,8540073.97320372,0.0,1.0
2022-02-23,7.18,7.425,7.17,7.42,6111109,5.76086850001181,5.95744409646068,5.7528450062792,5.95343234959438,7616518.69330294,0.0,1.0
2022-02-24,7.24,7.25,6.85,6.9,6706217,5.80900946240745,5.81703295614006,5.49609320683578,5.53621067549882,8358225.51059815,0.0,1.0
2022-02-25,7.31,7.31,7.115,7.17,5998815,5.8651739185357,5.8651739185357,5.70871579074987,5.7528450062792,7476562.20583957,0.0,1.0
2022-02-28,7.23,7.28,7.105,7.23,6266887,5.80098596867485,5.84110343733788,5.70069229701726,5.80098596867485,7810671.02293825,0.0,1.0
2022-03-01,7.21,7.4,7.17,7.37,6847599,5.78493898120963,5.93738536212916,5.7528450062792,5.91331488093134,8534435.53170832,0.0,1.0
2022-03-02,7.4,7.4371,7.21,7.33,5560711,5.93738536212916,5.96715252387714,5.78493898120963,5.88122090600092,6930535.73083957,0.0,1.0
2022-03-03,7.34,7.46,7.27,7.46,4818149,5.88924439973352,5.98552632452481,5.83307994360527,5.98552632452481,6005051.1168462,0.0,1.0
2022-03-04,7.09,7.265,7.05,7.2,7700233,5.68865705641835,5.82906819673897,5.65656308148792,5.77691548747702,9597107.26601147,0.0,1.0
2022-03-07,6.64,7.035,6.63,6.98,10042740,5.32759983845103,5.64452784088901,5.31957634471843,5.60039862535967,12516667.0962637,0.0,1.0
2022-03-08,6.82,7.0,6.705,6.73,8262971,5.47202272563796,5.61644561282489,5.37975254771298,5.3998112820445,10298470.062262,0.0,1.0
2022-03-09,7.17,7.21,6.94,7.03,5547417,5.7528450062792,5.78493898120963,5.56830465042924,5.64051609402271,6913966.88883254,0.0,1.0
2022-03-10,7.09,7.105,6.98,7.01,5302782,5.68865705641835,5.70069229701726,5.60039862535967,5.62446910655749,6609068.53887082,0.0,1.0
2022-03-11,7.01,7.23,7.0,7.22,5934293,5.62446910655749,5.80098596867485,5.61644561282489,5.79296247494224,7396145.86583823,0.0,1.0
2022-03-14,6.98,7.15,6.945,7.08,7503125,5.60039862535967,5.73679801881399,5.57231639729555,5.68063356268574,9351443.71024778,0.0,1.0
2022-03-15,7.03,7.04,6.84,6.91,7534280,5.64051609402271,5.64853958775531,5.48806971310317,5.54423416923142,9390273.42837092,0.0,1.0
2022-03-16,7.35,7.35,7.08,7.1,8595119,5.89726789346613,5.89726789346613,5.68063356268574,5.69668055015095,10712439.3517876,0.0,1.0
2022-03-17,7.49,7.5,7.3,7.32,6886490,6.00959680572263,6.01762029945523,5.85715042480309,5.87319741226831,8582906.934935,0.0,1.0
2022-03-18,7.59,7.59,7.425,7.49,8626352,6.0898317430487,6.0898317430487,5.95744409646068,6.00959680572263,10751366.2844193,0.0,1.0
2022-03-21,7.45,7.52,7.35,7.52,7656758,5.9775028307922,6.03366728692045,5.89726789346613,6.03366728692045,9542922.64089821,0.0,1.0
2022-03-22,7.5,7.555,7.43,7.47,6356003,6.01762029945523,6.06174951498457,5.96145584332699,5.99354981825741,7921739.8452866,0.0,1.0
2022-03-23,7.28,7.49,7.28,7.39,7706767,5.84110343733788,6.00959680572263,5.84110343733788,5.92936186839656,9605250.8506116,0.0,1.0
2022-03-24,7.52,7.52,7.32,7.39,7857093,6.03366728692045,6.03366728692045,5.87319741226831,5.92936186839656,9792608.13536784,0.0,1.0
2022-03-25,7.43,7.45,7.32,7.42,5170292,5.96145584332699,5.9775028307922,5.87319741226831,5.95343234959438,6443940.97173436,0.0,1.0
2022-03-28,7.35,7.385,7.22,7.34,4563687,5.89726789346613,5.92535012153025,5.79296247494224,5.88924439973352,5687904.98514813,0.0,1.0
2022-03-29,7.46,7.48,7.35,7.405,5990841,5.98552632452481,6.00157331199002,5.89726789346613,5.94139710899547,7466623.89185099,0.0,1.0
2022-03-30,7.25,7.445,7.25,7.4199,5621246,5.81703295614006,5.9734910839259,5.81703295614006,5.95335211465705,7005982.91384663,0.0,1.0
2022-03-31,7.09,7.32,7.09,7.3,6069994,5.68865705641835,5.87319741226831,5.68865705641835,5.85715042480309,7565275.43024296,0.0,1.0
2022-04-01,7.04,7.235,7.01,7.16,6981156,5.64853958775531,5.80499771554115,5.62446910655749,5.7448215125466,8700892.94346803,0.0,1.0
2022-04-04,7.19,7.245,7.095,7.1,3690865,5.76889199374442,5.81302120927376,5.69266880328465,5.69668055015095,4600072.1418907,0.0,1.0
2022-04-05,6.95,7.1642,6.95,7.14,7655253,5.57632814416185,5.74819137991429,5.57632814416185,5.72877452508138,9541046.8994193,0.0,1.0
2022-04-06,7.0,7.06,6.88,6.9,7614706,5.61644561282489,5.66458657522053,5.5201636880336,5.53621067549882,9490511.55739588,0.0,1.0
2022-04-07,6.93,6.99,6.84,6.92,8221400,5.56028115669664,5.60842211909228,5.48806971310317,5.55225766296403,10246658.468229,0.0,1.0
2022-04-08,6.83,6.98,6.82,6.91,6756815,5.48004621937057,5.60039862535967,5.47202272563796,5.54423416923142,8421287.814485,0.0,1.0
2022-04-11,6.64,6.78,6.63,6.75,5666524,5.32759983845103,5.43992875070753,5.31957634471843,5.41585826950971,7062414.68971503,0.0,1.0
2022-04-12,6.63,6.77,6.58,6.74,4918842,5.31957634471843,5.43190525697492,5.27945887605539,5.4078347757771,6130548.81567381,0.0,1.0
2022-04-13,6.94,6.94,6.715,6.73,5389025,5.56830465042924,5.56830465042924,5.38777604144559,5.3998112820445,6716556.62682123,0.0,1.0
2022-04-14,6.72,6.96,6.72,6.94,4772869,5.39178778831189,5.58435163789446,5.39178778831189,5.56830465042924,5948616.84829809,0.0,1.0
2022-04-18,6.81,6.84,6.68,6.72,4362221,5.46399923190535,5.48806971310317,5.35969381338146,5.39178778831189,5436809.88030464,0.0,1.0
2022-04-19,6.85,6.85,6.735,6.79,4677901,5.49609320683578,5.49609320683578,5.4038230289108,5.44795224444014,5830254.44512944,0.0,1.0
2022-04-20,6.88,6.95,6.855,6.91,6338176,5.5201636880336,5.57632814416185,5.50010495370208,5.54423416923142,7899521.34472549,0.0,1.0
2022-04-21,6.73,6.955,6.72,6.94,6670406,5.3998112820445,5.58033989102815,5.39178778831189,5.56830465042924,8313592.83411898,0.0,1.0
2022-04-22,6.66,6.78,6.66,6.74,8587347,5.34364682591625,5.43992875070753,5.34364682591625,5.4078347757771,10702752.7984493,0.0,1.0
2022-04-25,6.65,6.65,6.51,6.53,8521106,5.33562333218364,5.33562333218364,5.22329441992714,5.23934140739236,10620194.0002405,0.0,1.0
2022-04-26,6.27,6.56,6.27,6.56,9011185,5.03073057034458,5.26341188859018,5.03073057034458,5.26341188859018,11230998.9891051,0.0,1.0
2022-04-27,6.23,6.35,6.2,6.22,7121258,4.99863659541415,5.09491852020543,4.97456611421633,4.99061310168154,8875507.64956623,0.0,1.0
2022-04-28,6.94,7.02,6.26,6.32,10302993,5.56830465042924,5.6324926002901,5.02270707661197,5.07084803900761,12841030.7820511,0.0,1.0
2022-04-29,6.44,6.66,6.41,6.65,9239956,5.16712996379889,5.34364682591625,5.14305948260107,5.33562333218364,11516125.4036373,0.0,1.0
2022-05-02,6.54,6.54,6.32,6.48,7880329,5.24736490112496,5.24736490112496,5.07084803900761,5.19922393872932,9821568.08819435,0.0,1.0
2022-05-03,6.62,6.65,6.53,6.54,6481787,5.31155285098582,5.33562333218364,5.23934140739236,5.24736490112496,8078509.45736821,0.0,1.0
2022-05-04,6.9,6.9,6.54,6.65,7945619,5.53621067549882,5.53621067549882,5.24736490112496,5.33562333218364,9902941.61720286,0.0,1.0
2022-05-05,6.57,6.79,6.48,6.79,9069376,5.27143538232279,5.44795224444014,5.19922393872932,5.44795224444014,11303524.7514965,0.0,1.0
2022-05-06,6.51,6.645,6.443,6.51,7676433,5.22329441992714,5.33161158531734,5.16953701191868,5.22329441992714,9567444.37750784,0.0,1.0
2022-05-09,6.19,6.42,6.19,6.38,8786751,4.96654262048372,5.15108297633368,4.96654262048372,5.11898900140325,10951277.9505157,0.0,1.0
2022-05-10,6.48,6.56,6.35,6.43,13121075,5.19922393872932,5.26341188859018,5.09491852020543,5.15910647006629,16353318.6879386,0.0,1.0
2022-05-11,6.32,6.565,6.31,6.48,7434373,5.07084803900761,5.26742363545648,5.062824545275,5.19922393872932,9265755.35266784,0.0,1.0
2022-05-12,6.33,6.35,6.175,6.21,8203617,5.07887153274022,5.09491852020543,4.95450737988481,4.98258960794893,10224494.8066215,0.0,1.0
2022-05-13,6.62,6.62,6.35,6.43,9007339,5.31155285098582,5.31155285098582,5.09491852020543,5.15910647006629,11226205.5660301,0.0,1.0
2022-05-16,6.5,6.58,6.47,6.51,5537846,5.21527092619454,5.27945887605539,5.19120044499672,5.22329441992714,6902038.17009856,0.0,1.0
2022-05-17,6.81,6.81,6.64,6.64,7194866,5.46399923190535,5.46399923190535,5.32759983845103,5.32759983845103,8967248.2334728,0.0,1.0
2022-05-18,6.42,6.66,6.41,6.64,8199292,5.15108297633368,5.34364682591625,5.14305948260107,5.32759983845103,10219104.3867568,0.0,1.0
2022-05-19,6.54,6.685,6.44,6.44,7518500,5.24736490112496,5.36370556024777,5.16712996379889,5.16712996379889,9370606.18548911,0.0,1.0
2022-05-20,6.63,6.69,6.425,6.69,9435328,5.31957634471843,5.36771730711407,5.15509472319998,5.36771730711407,11759625.313416,0.0,1.0
2022-05-23,6.7,6.72,6.58,6.65,5735156,5.37574080084668,5.39178778831189,5.27945887605539,5.33562333218364,7147953.48651259,0.0,1.0
2022-05-24,6.55,6.63,6.52,6.55,6091120,5.25538839485757,5.31957634471843,5.23131791365975,5.25538839485757,7591605.60597944,0.0,1.0
2022-05-25,6.73,6.78,6.635,6.65,7167448,5.3998112820445,5.43992875070753,5.32358809158473,5.33562333218364,8933076.08738066,0.0,1.0
2022-05-26,6.93,6.95,6.68,6.72,6202997,5.56028115669664,5.57632814416185,5.35969381338146,5.39178778831189,7731042.36972405,0.0,1.0
2022-05-27,7.08,7.09,7.0,7.02,5603887,5.68063356268574,5.68865705641835,5.61644561282489,5.6324926002901,6984347.70033677,0.0,1.0
2022-05-31,7.15,7.22,7.09,7.19,4992505,5.73679801881399,5.79296247494224,5.68865705641835,5.76889199374442,6222357.9482723,0.0,1.0
2022-06-01,7.04,7.21,6.96,7.16,5136567,5.64853958775531,5.78493898120963,5.58435163789446,5.7448215125466,6401908.16018877,0.0,1.0
2022-06-02,7.3,7.31,7.08,7.12,6073709,5.85715042480309,5.8651739185357,5.68063356268574,5.71272753761617,7569905.58279722,0.0,1.0
2022-06-03,7.13,7.17,7.04,7.14,7894510,5.72075103134878,5.7528450062792,5.64853958775531,5.72877452508138,9839242.43365106,0.0,1.0
2022-06-06,7.15,7.245,7.13,7.18,4159872,5.73679801881399,5.81302120927376,5.72075103134878,5.76086850001181,5184614.25737088,0.0,1.0
2022-06-07,7.16,7.16,7.005,7.07,4562245,5.7448215125466,5.7448215125466,5.62045735969119,5.67261006895313,5686107.76307996,0.0,1.0
2022-06-08,7.07,7.19,7.05,7.19,5661648,5.67261006895313,5.76889199374442,5.65656308148792,5.76889199374442,7056337.53659135,0.0,1.0
2022-06-09,7.03,7.22,7.03,7.14,6695996,5.64051609402271,5.79296247494224,5.64051609402271,5.72877452508138,8345486.67095966,0.0,1.0
2022-06-10,6.92,7.02,6.89,6.9,9090169,5.55225766296403,5.6324926002901,5.52818718176621,5.53621067549882,11329439.8960619,0.0,1.0
2022-06-13,6.52,6.83,6.505,6.79,9774089,5.23131791365975,5.48004621937057,5.21928267306084,5.44795224444014,12181836.6483901,0.0,1.0
2022-06-14,6.74,6.835,6.65,6.82,9822603,5.4078347757771,5.48405796623687,5.33562333218364,5.47202272563796,12242301.5800231,0.0,1.0
2022-06-15,6.84,6.9369,6.66,6.66,6548269,5.48806971310317,5.56581736737214,5.34364682591625,5.34364682591625,8161368.62348162,0.0,1.0
2022-06-16,6.49,6.67,6.43,6.63,8948399,5.20724743246193,5.35167031964886,5.15910647006629,5.31957634471843,11152746.2950887,0.0,1.0
2022-06-17,6.52,6.545,6.37,6.45,6902337,5.23131791365975,5.25137664799127,5.11096550767065,5.1751534575315,8602657.68258699,0.0,1.0
2022-06-21,6.74,6.77,6.64,6.66,3925240,5.4078347757771,5.43190525697492,5.32759983845103,5.34364682591625,4892183.04495967,0.0,1.0
2022-06-22,6.43,6.54,6.43,6.44,5218944,5.15910647006629,5.24736490112496,5.15910647006629,5.16712996379889,6504577.8982671,0.0,1.0
2022-06-23,6.35,6.425,6.265,6.4,5201478,5.09491852020543,5.15509472319998,5.02671882347827,5.13503598886847,6482809.32639296,0.0,1.0
2022-06-24,6.28,6.295,6.18,6.24,7556006,5.03875406407718,5.05078930467609,4.95851912675111,5.00666008914675,9417351.40801926,0.0,1.0
2022-06-27,6.33,6.3999,6.26,6.34,5082500,5.07887153274022,5.13495575393114,5.02270707661197,5.08689502647282,6334522.30335151,0.0,1.0
2022-06-28,6.0,6.24,6.0,6.23,7265346,4.81409623956419,5.00666008914675,4.81409623956419,4.99863659541415,9055090.26631888,0.0,1.0
2022-06-29,5.31,5.49,5.29,5.44,5978551,4.64490242017658,4.8023567395046,4.6274074958068,4.75861942858015,6834611.99789707,0.479127,1.0
2022-06-30,5.17,5.24,5.1,5.18,6111147,4.52243794958812,4.58367018488235,4.46120571429389,4.53118541177301,6986194.24792273,0.0,1.0
2022-07-01,5.01,5.12,4.98,5.07,7141364,4.38247855462988,4.47870063866367,4.35623616807522,4.43496332773922,8163926.68988694,0.0,1.0
2022-07-05,5.06,5.06,4.88,4.93,6601010,4.42621586555433,4.42621586555433,4.26876154622631,4.31249885715076,7546200.09835804,0.0,1.0
2022-07-06,4.96,5.0,4.88,4.97,5270521,4.33874124370544,4.373731092445,4.26876154622631,4.34748870589032,6025200.09643949,0.0,1.0
2022-07-07,5.11,5.14,5.05,5.08,5428780,4.46995317647878,4.49619556303345,4.41746840336944,4.44371078992411,6206119.99829786,0.0,1.0
2022-07-08,5.17,5.22,5.07,5.07,3705068,4.52243794958812,4.56617526051257,4.43496332773922,4.43496332773922,4235591.90275779,0.0,1.0
2022-07-11,5.05,5.12,5.03,5.08,4653483,4.41746840336944,4.47870063866367,4.39997347899966,4.44371078992411,5319809.22196868,0.0,1.0
2022-07-12,5.06,5.15,5.025,5.08,4121584,4.42621586555433,4.50494302521834,4.39559974790722,4.44371078992411,4711748.29097228,0.0,1.0
2022-07-13,5.09,5.11,4.99,5.0,4407350,4.452458252109,4.46995317647878,4.36498363026011,4.373731092445,5038432.75551746,0.0,1.0
2022-07-14,5.27,5.29,5.122,5.13,5677335,4.60991257143702,4.6274074958068,4.48045013110065,4.48744810084856,6490265.26780168,0.0,1.0
2022-07-15,5.35,5.35,5.2408,5.3,4808405,4.67989226891614,4.67989226891614,4.58436998185715,4.63615495799169,5496914.30310593,0.0,1.0
2022-07-18,5.4,5.49,5.38,5.43,3942676,4.72362957984059,4.8023567395046,4.70613465547081,4.74987196639526,4507222.6854669,0.0,1.0
2022-07-19,5.64,5.64,5.49,5.5,4531430,4.93356867227795,4.93356867227795,4.8023567395046,4.81110420168949,5180279.61049939,0.0,1.0
2022-07-20,5.67,5.68,5.57,5.62,6023232,4.95981105883262,4.96855852101751,4.87233643698372,4.91607374790817,6885690.81259281,0.0,1.0
2022-07-21,5.8,5.8,5.68,5.7,3823236,5.07352806723619,5.07352806723619,4.96855852101751,4.98605344538729,4370680.22609358,0.0,1.0
2022-07-22,5.66,5.765,5.63,5.76,3912964,4.95106359664773,5.04291194958908,4.92482121009306,5.03853821849663,4473256.26255247,0.0,1.0
2022-07-25,5.67,5.68,5.62,5.67,3246762,4.95981105883262,4.96855852101751,4.91607374790817,4.95981105883262,3711661.65840457,0.0,1.0
2022-07-26,5.54,5.605,5.51,5.58,2994238,4.84609405042905,4.90295255463084,4.81985166387438,4.88108389916861,3422979.07291572,0.0,1.0
2022-07-27,5.85,5.86,5.65,5.67,5877607,5.11726537816064,5.12601284034553,4.94231613446284,4.95981105883262,6719213.95688082,0.0,1.0
2022-07-28,5.9,5.93,5.715,5.88,6784576,5.16100268908509,5.18724507563976,4.99917463866463,5.14350776471531,7756050.67686878,0.0,1.0
2022-07-29,5.89,5.9,5.78,5.84,5910614,5.1522552269002,5.16100268908509,5.05603314286641,5.10851791597575,6756947.1865906,0.0,1.0
2022-08-01,5.81,5.82,5.74,5.82,6638408,5.08227552942108,5.09102299160597,5.02104329412685,5.09102299160597,7588953.06968794,0.0,1.0
2022-08-02,5.77,5.83,5.68,5.68,6717801,5.04728568068152,5.09977045379086,4.96855852101751,4.96855852101751,7679714.25084187,0.0,1.0
2022-08-03,5.9,5.9,5.78,5.83,5572472,5.16100268908509,5.16100268908509,5.05603314286641,5.09977045379086,6370387.07023583,0.0,1.0
2022-08-04,6.02,6.02,5.89,5.92,4562966,5.26597223530377,5.26597223530377,5.1522552269002,5.17849761345487,5216331.20961859,0.0,1.0
2022-08-05,6.08,6.09,5.92,5.95,5849231,5.31845700841311,5.327204470598,5.17849761345487,5.20474000000954,6686774.83408128,0.0,1.0
2022-08-08,6.06,6.1,5.99,6.01,7054404,5.30096208404333,5.33595193278289,5.2397298487491,5.25722477311888,8064514.99977387,0.0,1.0
2022-08-09,5.89,6.05,5.88,6.0,7842183,5.1522552269002,5.29221462185844,5.14350776471531,5.24847731093399,8965095.05756569,0.0,1.0
2022-08-10,6.19,6.19,5.955,5.96,7970921,5.4146790924469,5.4146790924469,5.20911373110199,5.21348746219443,9112266.88555299,0.0,1.0
2022-08-11,6.2,6.35,6.18,6.25,6382162,5.42342655463179,5.55463848740514,5.40593163026201,5.46716386555624,7296015.53582511,0.0,1.0
2022-08-12,6.4,6.4,6.16,6.16,7572173,5.59837579832959,5.59837579832959,5.38843670589223,5.38843670589223,8656422.67431561,0.0,1.0
2022-08-15,6.36,6.4,6.3,6.3,4302926,5.56338594959003,5.59837579832959,5.51090117648069,5.51090117648069,4919056.41779475,0.0,1.0
2022-08-16,6.31,6.36,6.26,6.36,5529862,5.51964863866558,5.56338594959003,5.47591132774113,5.56338594959003,6321675.79935591,0.0,1.0
2022-08-17,6.22,6.29,6.2,6.28,5476026,5.44092147900157,5.5021537142958,5.42342655463179,5.49340625211091,6260131.09203155,0.0,1.0
2022-08-18,6.26,6.29,6.16,6.21,4251289,5.47591132774113,5.5021537142958,5.38843670589223,5.43217401681668,4860025.58244094,0.0,1.0
2022-08-19,6.07,6.22,6.06,6.22,5199865,5.30970954622822,5.44092147900157,5.30096208404333,5.44092147900157,5944426.95503393,0.0,1.0
2022-08-22,5.86,6.02,5.85,5.98,6619248,5.12601284034553,5.26597223530377,5.11726537816064,5.23098238656421,7567049.57402825,0.0,1.0
2022-08-23,5.92,5.92,5.8,5.81,4410479,5.17849761345487,5.17849761345487,5.07352806723619,5.08227552942108,5042009.79298714,0.0,1.0
2022-08-24,5.87,5.92,5.815,5.89,3213423,5.13476030253042,5.17849761345487,5.08664926051353,5.1522552269002,3673548.89004349,0.0,1.0
2022-08-25,6.06,6.06,5.89,5.92,5263018,5.30096208404333,5.30096208404333,5.1522552269002,5.17849761345487,6016622.75155773,0.0,1.0
2022-08-26,5.82,6.065,5.82,6.06,7868524,5.09102299160597,5.30533581513578,5.09102299160597,5.30096208404333,8995207.79134293,0.0,1.0
2022-08-29,5.71,5.81,5.71,5.74,5546178,4.99480090757218,5.08227552942108,4.99480090757218,5.02104329412685,6340328.06632791,0.0,1.0
2022-08-30,5.74,5.79,5.6329,5.79,6632273,5.02104329412685,5.0647806050513,4.92735797412668,5.0647806050513,7581939.60695975,0.0,1.0
2022-08-31,5.76,5.84,5.73,5.83,6989963,5.03853821849663,5.10851791597575,5.01229583194196,5.09977045379086,7990846.7761932,0.0,1.0
2022-09-01,5.6,5.67,5.53,5.64,9366810,4.89857882353839,4.95981105883262,4.83734658824416,4.93356867227795,10708031.4290239,0.0,1.0
2022-09-02,5.51,5.7,5.495,5.63,8952871,4.81985166387438,4.98605344538729,4.80673047059705,4.92482121009306,10234821.0381119,0.0,1.0
2022-09-06,5.49,5.55,5.41,5.48,8446740,4.8023567395046,4.85484151261394,4.73237704202548,4.79360927731971,9656217.79376259,0.0,1.0
2022-09-07,5.53,5.56,5.39,5.42,6434064,4.83734658824416,4.86358897479883,4.7148821176557,4.74112450421037,7355349.31618675,0.0,1.0
2022-09-08,5.66,5.66,5.49,5.56,8355228,4.95106359664773,4.95106359664773,4.8023567395046,4.86358897479883,9551602.30864729,0.0,1.0
2022-09-09,5.75,5.8,5.71,5.73,7779641,5.02979075631174,5.07352806723619,4.99480090757218,5.01229583194196,8893597.74934294,0.0,1.0
2022-09-12,5.67,5.795,5.65,5.73,6831745,4.95981105883262,5.06915433614375,4.94231613446284,5.01229583194196,7809973.7450719,0.0,1.0
2022-09-13,5.45,5.66,5.435,5.61,12651672,4.76736689076504,4.95106359664773,4.75424569748771,4.90732628572328,14463248.5772319,0.0,1.0
2022-09-14,5.45,5.505,5.391,5.46,8153470,4.76736689076504,4.81547793278194,4.71575686387419,4.77611435294993,9320954.84114693,0.0,1.0
2022-09-15,5.38,5.49,5.3613,5.42,8728795,4.70613465547081,4.8023567395046,4.68977690118507,4.74112450421037,9978659.88500959,0.0,1.0
2022-09-16,5.57,5.58,5.385,5.4,10996681,4.87233643698372,4.88108389916861,4.71050838656326,4.72362957984059,12571281.552946,0.0,1.0
2022-09-19,5.58,5.6,5.48,5.5,8397818,4.88108389916861,4.89857882353839,4.79360927731971,4.81110420168949,9600290.71575303,0.0,1.0
2022-09-20,5.55,5.61,5.5118,5.55,7182589,4.85484151261394,4.90732628572328,4.82142620706766,4.85484151261394,8211054.64440523,0.0,1.0
2022-09-21,5.51,5.67,5.5,5.55,8470099,4.81985166387438,4.95981105883262,4.81110420168949,4.85484151261394,9682921.53881032,0.0,1.0
2022-09-22,5.46,5.535,5.4523,5.53,13007588,4.77611435294993,4.84172031933661,4.76937880706757,4.83734658824416,14870127.729696,0.0,1.0
2022-09-23,5.29,5.405,5.2143,5.37,12421311,4.6274074958068,4.72800331093304,4.56118920706719,4.69738719328592,14199902.4830951,0.0,1.0
2022-09-26,5.15,5.3,5.145,5.26,11283398,4.50494302521834,4.63615495799169,4.5005692941259,4.60116510925213,12899053.1899532,0.0,1.0
2022-09-27,5.25,5.28,5.18,5.25,13270670,4.59241764706724,4.61866003362191,4.53118541177301,4.59241764706724,15170880.1015719,0.0,1.0
2022-09-28,5.15,5.17,5.04,5.07,11126016,4.50494302521834,4.52243794958812,4.40872094118455,4.43496332773922,12719135.8645924,0.0,1.0
2022-09-29,5.01,5.09,4.99,5.07,10082660,4.38247855462988,4.452458252109,4.36498363026011,4.43496332773922,11526383.0661839,0.0,1.0
2022-09-30,4.99,5.12,4.99,5.04,9138774,4.36498363026011,4.47870063866367,4.36498363026011,4.40872094118455,10447343.2486349,0.0,1.0
2022-10-03,5.05,5.08,4.915,4.98,9874472,4.41746840336944,4.44371078992411,4.29937766387343,4.35623616807522,11288384.8952863,0.0,1.0
2022-10-04,5.43,5.47,5.17,5.18,13996689,4.74987196639526,4.78486181513482,4.52243794958812,4.53118541177301,16000856.8247112,0.0,1.0
2022-10-05,5.46,5.5,5.31,5.34,9060658,4.77611435294993,4.81110420168949,4.64490242017658,4.67114480673125,10358041.9194621,0.0,1.0
2022-10-06,5.44,5.49,5.38,5.45,9818664,4.75861942858015,4.8023567395046,4.70613465547081,4.76736689076504,11224585.8198283,0.0,1.0
2022-10-07,5.2,5.325,5.18,5.31,14196443,4.54868033614279,4.65802361345392,4.53118541177301,4.64490242017658,16229213.3420392,0.0,1.0
2022-10-10,5.07,5.23,5.05,5.2,13115196,4.43496332773922,4.57492272269746,4.41746840336944,4.54868033614279,14993143.9802674,0.0,1.0
2022-10-11,4.61,4.85,4.57,4.84,14056347,4.03258006723429,4.24251915967164,3.99759021849473,4.23377169748675,16069057.1766979,0.0,1.0
2022-10-12,4.65,4.74,4.59,4.6,7777039,4.06756991597384,4.14629707563785,4.01508514286451,4.0238326050494,8890623.17232277,0.0,1.0
2022-10-13,4.83,4.8475,4.45,4.53,10787850,4.22502423530186,4.24033229412542,3.89262067227605,3.96260036975517,12332548.3117086,0.0,1.0
2022-10-14,4.82,4.97,4.82,4.9,16115765,4.21627677311698,4.34748870589032,4.21627677311698,4.2862564705961,18423360.5808982,0.0,1.0
2022-10-17,5.04,5.04,4.94,4.97,11220722,4.40872094118455,4.40872094118455,4.32124631933566,4.34748870589032,12827402.6944435,0.0,1.0
2022-10-18,4.81,4.99,4.75,4.96,9480146,4.20752931093208,4.36498363026011,4.15504453782274,4.33874124370544,10837595.864519,0.0,1.0
2022-10-19,4.82,4.865,4.73,4.73,6848469,4.21627677311698,4.25564035294898,4.13754961345297,4.13754961345297,7829092.43303705,0.0,1.0
2022-10-20,4.89,5.0,4.87,4.87,7102488,4.2775090084112,4.373731092445,4.26001408404143,4.26001408404143,8119484.0856455,0.0,1.0
2022-10-21,5.08,5.1,4.88,4.9,10038274,4.44371078992411,4.46120571429389,4.26876154622631,4.2862564705961,11475641.4921573,0.0,1.0
2022-10-24,5.12,5.14,4.97,5.02,5877336,4.47870063866367,4.49619556303345,4.34748870589032,4.39122601681477,6718904.15274075,0.0,1.0
2022-10-25,5.21,5.22,5.01,5.01,8372012,4.55742779832768,4.56617526051257,4.38247855462988,4.38247855462988,9570789.58793498,0.0,1.0
2022-10-26,5.19,5.32,5.08,5.1,9216914,4.5399328739579,4.65364988236147,4.44371078992411,4.46120571429389,10536672.0143368,0.0,1.0
2022-10-27,5.2,5.415,5.19,5.34,7730930,4.54868033614279,4.73675077311793,4.5399328739579,4.67114480673125,8837911.88415093,0.0,1.0
2022-10-28,5.31,5.37,5.22,5.23,7974625,4.64490242017658,4.69738719328592,4.56617526051257,4.57492272269746,9116501.25653021,0.0,1.0
2022-10-31,5.09,5.25,5.09,5.24,7099376,4.452458252109,4.59241764706724,4.452458252109,4.58367018488235,8115926.48238386,0.0,1.0
2022-11-01,5.13,5.21,5.095,5.2,4930658,4.48744810084856,4.55742779832768,4.45683198320145,4.54868033614279,5636672.55231697,0.0,1.0
2022-11-02,4.97,5.2,4.97,5.1,8831047,4.34748870589032,4.54868033614279,4.34748870589032,4.46120571429389,10095553.2168569,0.0,1.0
2022-11-03,5.04,5.125,4.98,5.02,8407111,4.40872094118455,4.48307436975612,4.35623616807522,4.39122601681477,9610914.36842346,0.0,1.0
2022-11-04,5.43,5.43,5.22,5.25,9297050,4.74987196639526,4.74987196639526,4.56617526051257,4.59241764706724,10628282.5847014,0.0,1.0
2022-11-07,5.56,5.575,5.445,5.53,8523281,4.86358897479883,4.87671016807617,4.7629931596726,4.83734658824416,9743718.60071916,0.0,1.0
2022-11-08,5.6,5.66,5.51,5.59,10173650,4.89857882353839,4.95106359664773,4.81985166387438,4.8898313613535,11630401.8067932,0.0,1.0
2022-11-09,5.51,5.67,5.51,5.64,8916076,4.81985166387438,4.95981105883262,4.81985166387438,4.93356867227795,10192757.4095733,0.0,1.0
2022-11-10,6.04,6.08,5.73,5.74,16037682,5.28346715967355,5.31845700841311,5.01229583194196,5.02104329412685,18334096.9769528,0.0,1.0
2022-11-11,6.28,6.3,5.99,6.03,12869214,5.49340625211091,5.51090117648069,5.2397298487491,5.27471969748866,14711940.1353112,0.0,1.0
2022-11-14,6.17,6.29,6.17,6.21,10878715,5.39718416807712,5.5021537142958,5.39718416807712,5.43217401681668,12436424.1537294,0.0,1.0
2022-11-15,6.36,6.45,6.28,6.42,14742054,5.56338594959003,5.64211310925404,5.49340625211091,5.61587072269937,16852949.67661,0.0,1.0
2022-11-16,6.18,6.3,6.16,6.29,14470496,5.40593163026201,5.51090117648069,5.38843670589223,5.5021537142958,16542507.6372388,0.0,1.0
2022-11-17,6.3,6.32,6.07,6.07,7138169,5.51090117648069,5.52839610085047,5.30970954622822,5.30970954622822,8160274.20196247,0.0,1.0
2022-11-18,6.34,6.4,6.29,6.35,8707077,5.54589102522025,5.59837579832959,5.5021537142958,5.55463848740514,9953832.11263291,0.0,1.0
2022-11-21,6.27,6.33,6.23,6.23,8031178,5.48465878992602,5.53714356303536,5.44966894118646,5.44966894118646,9181152.00757625,0.0,1.0
2022-11-22,6.45,6.46,6.34,6.34,5936945,5.64211310925404,5.65086057143893,5.54589102522025,5.54589102522025,6787048.48848074,0.0,1.0
2022-11-23,6.49,6.54,6.425,6.43,4534739,5.6771029579936,5.72084026891805,5.62024445379182,5.62461818488426,5184062.42193665,0.0,1.0
2022-11-25,6.38,6.51,6.38,6.5,2765019,5.58088087395981,5.69459788236338,5.58088087395981,5.68585042017849,3160938.50028433,0.0,1.0
2022-11-28,6.34,6.53,6.31,6.36,8032258,5.54589102522025,5.71209280673316,5.51964863866558,5.56338594959003,9182386.6513817,0.0,1.0
2022-11-29,6.37,6.47,6.33,6.47,6092989,5.57213341177492,5.65960803362382,5.53714356303536,5.65960803362382,6965436.22734921,0.0,1.0
2022-11-30,6.8,6.81,6.4526,6.5,16140944,5.94827428572519,5.95702174791008,5.64438744942211,5.68585042017849,18452144.9293959,0.0,1.0
2022-12-01,6.79,6.88,6.675,6.84,13435035,5.9395268235403,6.01825398320431,5.83893100841407,5.98326413446475,15358780.3136859,0.0,1.0
2022-12-02,6.78,6.8,6.65,6.68,7769050,5.93077936135541,5.94827428572519,5.81706235295184,5.84330473950651,8881490.23772854,0.0,1.0
2022-12-05,6.73,6.84,6.69,6.8,6888021,5.88704205043096,5.98326413446475,5.8520522016914,5.94827428572519,7874307.83284561,0.0,1.0
2022-12-06,6.66,6.7,6.605,6.66,7581187,5.82580981513673,5.86079966387629,5.77769877311984,5.82580981513673,8666727.3773363,0.0,1.0
2022-12-07,6.66,6.6901,6.57,6.58,4075192,5.82580981513673,5.85213967631325,5.74708265547272,5.75583011765761,4658713.48039586,0.0,1.0
2022-12-08,6.74,6.75,6.58,6.62,8243840,5.89578951261585,5.90453697480074,5.75583011765761,5.79081996639717,9424264.80475684,0.0,1.0
2022-12-09,6.65,6.8,6.65,6.73,5469248,5.81706235295184,5.94827428572519,5.81706235295184,5.88704205043096,6252382.55896363,0.0,1.0
2022-12-12,6.76,6.76,6.58,6.6,6516887,5.91328443698563,5.91328443698563,5.75583011765761,5.77332504202739,7450031.6346117,0.0,1.0
2022-12-13,6.62,6.75,6.54,6.71,7510811,5.79081996639717,5.90453697480074,5.72084026891805,5.86954712606118,8586274.32876918,0.0,1.0
2022-12-14,6.62,6.72,6.545,6.67,8260802,5.79081996639717,5.87829458824607,5.7252140000105,5.83455727732162,9443655.57163468,0.0,1.0
2022-12-15,6.46,6.585,6.46,6.56,8008344,5.65086057143893,5.76020384875006,5.65086057143893,5.73833519328783,9155048.43660061,0.0,1.0
2022-12-16,6.39,6.47,6.33,6.44,8792910,5.5896283361447,5.65960803362382,5.53714356303536,5.63336564706915,10051955.4290712,0.0,1.0
2022-12-19,6.34,6.455,6.26,6.45,7200331,5.54589102522025,5.64648684034649,5.47591132774113,5.64211310925404,8231337.0984759,0.0,1.0
2022-12-20,6.29,6.4,6.21,6.21,8494831,5.5021537142958,5.59837579832959,5.43217401681668,5.43217401681668,9711194.88195517,0.0,1.0
2022-12-21,6.51,6.53,6.37,6.38,6326533,5.69459788236338,5.71209280673316,5.57213341177492,5.58088087395981,7232421.09114596,0.0,1.0
2022-12-22,6.36,6.46,6.26,6.46,8454516,5.56338594959003,5.65086057143893,5.47591132774113,5.65086057143893,9665107.22916184,0.0,1.0
2022-12-23,6.34,6.355,6.245,6.28,6816871,5.54589102522025,5.55901221849759,5.4627901344638,5.49340625211091,7792969.95621792,0.0,1.0
2022-12-27,6.26,6.31,6.235,6.31,4320077,5.47591132774113,5.51964863866558,5.45404267227891,5.51964863866558,4938663.24733856,0.0,1.0
2022-12-28,6.16,6.295,6.16,6.26,3287074,5.38843670589223,5.50652744538825,5.38843670589223,5.47591132774113,3757745.88163177,0.0,1.0
2022-12-29,6.36,6.4,6.25,6.26,4571739,5.56338594959003,5.59837579832959,5.46716386555624,5.47591132774113,5226360.40416047,0.0,1.0
2022-12-30,6.27,6.3,6.2,6.24,3083026,5.48465878992602,5.51090117648069,5.42342655463179,5.45841640337135,3524480.51198837,0.0,1.0
2023-01-03,6.26,6.4,6.21,6.32,3641087,5.47591132774113,5.59837579832959,5.43217401681668,5.52839610085047,4162449.54598314,0.0,1.0
2023-01-04,6.42,6.42,6.28,6.33,4937109,5.61587072269937,5.61587072269937,5.49340625211091,5.53714356303536,5644047.26267713,0.0,1.0
2023-01-05,6.43,6.535,6.345,6.37,5493640,5.62461818488426,5.71646653782561,5.5502647563127,5.57213341177492,6280267.2179475,0.0,1.0
2023-01-06,6.69,6.69,6.5,6.55,7267804,5.8520522016914,5.8520522016914,5.68585042017849,5.72958773110294,8308471.47022152,0.0,1.0
2023-01-09,6.88,6.96,6.855,6.92,4692568,6.01825398320431,6.08823368068343,5.99638532774209,6.05324383194387,5364490.75265024,0.0,1.0
2023-01-10,6.97,6.97,6.85,6.9,3682486,6.09698114286832,6.09698114286832,5.99201159664964,6.03574890757409,4209776.41533676,0.0,1.0
2023-01-11,7.02,7.02,6.9,6.93,3229687,6.14071845379277,6.14071845379277,6.03574890757409,6.06199129412876,3692141.71120263,0.0,1.0
2023-01-12,7.06,7.12,6.945,7.02,7121667,6.17570830253233,6.22819307564167,6.0751124874061,6.14071845379277,8141409.30189065,0.0,1.0
2023-01-13,7.05,7.05,6.93,6.94,3891413,6.16696084034744,6.16696084034744,6.06199129412876,6.07073875631365,4448619.40269015,0.0,1.0
2023-01-17,7.11,7.15,7.02,7.05,5108034,6.21944561345678,6.25443546219634,6.14071845379277,6.16696084034744,5839446.79272054,0.0,1.0
2023-01-18,7.11,7.2,7.1,7.2,4540391,6.21944561345678,6.29817277312079,6.21069815127189,6.29817277312079,5190523.72451851,0.0,1.0
2023-01-19,7.01,7.12,6.99,7.12,6391593,6.13197099160788,6.22819307564167,6.1144760672381,6.22819307564167,7306796.94853735,0.0,1.0
2023-01-20,7.24,7.24,7.08,7.12,5671554,6.33316262186035,6.33316262186035,6.19320322690211,6.22819307564167,6483656.49387638,0.0,1.0
2023-01-23,7.44,7.44,7.25,7.26,6711154,6.50811186555815,6.50811186555815,6.34191008404524,6.35065754623013,7672115.4754948,0.0,1.0
2023-01-24,7.39,7.5,7.355,7.5,3489905,6.4643745546337,6.56059663866749,6.43375843698659,6.56059663866749,3989619.99061662,0.0,1.0
2023-01-25,7.47,7.49,7.31,7.34,3900328,6.53435425211282,6.5518491764826,6.39439485715458,6.42063724370925,4458810.93002868,0.0,1.0
2023-01-26,7.6,7.6,7.44,7.55,5010695,6.64807126051639,6.64807126051639,6.50811186555815,6.60433394959194,5728169.94699934,0.0,1.0
2023-01-27,7.49,7.55,7.46,7.55,3887311,6.5518491764826,6.60433394959194,6.52560678992793,6.60433394959194,4443930.04260685,0.0,1.0
2023-01-30,7.37,7.46,7.34,7.35,6058438,6.44687963026392,6.52560678992793,6.42063724370925,6.42938470589414,6925937.91427313,0.0,1.0
2023-01-31,7.2,7.2,7.06,7.17,6193911,6.29817277312079,6.29817277312079,6.17570830253233,6.27193038656612,7080809.11821387,0.0,1.0
2023-02-01,7.55,7.6,7.21,7.26,9994774,6.60433394959194,6.64807126051639,6.30692023530568,6.35065754623013,11425912.7833265,0.0,1.0
2023-02-02,7.64,7.6975,7.51,7.6,7387981,6.68306110925595,6.73335901681907,6.56934410085238,6.64807126051639,8445856.45967318,0.0,1.0
2023-02-03,7.53,7.65,7.51,7.52,6978580,6.58683902522216,6.69180857144084,6.56934410085238,6.57809156303727,7977833.85912147,0.0,1.0
2023-02-06,7.34,7.39,7.3,7.36,5126150,6.42063724370925,6.4643745546337,6.38564739496969,6.43813216807903,5860156.79936828,0.0,1.0
2023-02-07,7.45,7.46,7.28,7.34,10668465,6.51685932774304,6.52560678992793,6.36815247059991,6.42063724370925,12196068.7277143,0.0,1.0
2023-02-08,7.32,7.49,7.32,7.48,5188199,6.40314231933947,6.5518491764826,6.40314231933947,6.54310171429771,5931090.51555763,0.0,1.0
2023-02-09,7.38,7.56,7.33,7.56,5289189,6.45562709244881,6.61308141177683,6.41188978152436,6.61308141177683,6046541.14325448,0.0,1.0
2023-02-10,7.35,7.385,7.29,7.29,8047271,6.42938470589414,6.46000082354126,6.3768999327848,6.3768999327848,9199549.34346619,0.0,1.0
2023-02-13,7.4,7.42,7.28,7.28,4828050,6.47312201681859,6.49061694118837,6.36815247059991,6.36815247059991,5519372.24528936,0.0,1.0
2023-02-14,7.47,7.515,7.325,7.38,6151577,6.53435425211282,6.57371783194483,6.40751605043192,6.45562709244881,7032413.36741757,0.0,1.0
2023-02-15,7.32,7.395,7.24,7.38,5007115,6.40314231933947,6.46874828572615,6.33316262186035,6.45562709244881,5724077.33142201,0.0,1.0
2023-02-16,7.17,7.3,7.15,7.21,8656261,6.27193038656612,6.38564739496969,6.25443546219634,6.30692023530568,9895739.83520898,0.0,1.0
2023-02-17,7.1,7.15,7.06,7.12,7031607,6.21069815127189,6.25443546219634,6.17570830253233,6.22819307564167,8038453.72678045,0.0,1.0
2023-02-21,6.94,7.1,6.91,7.05,6026628,6.07073875631365,6.21069815127189,6.04449636975898,6.16696084034744,6889573.08144773,0.0,1.0
2023-02-22,6.97,7.06,6.955,7.03,6579098,6.09698114286832,6.17570830253233,6.08385994959099,6.14946591597766,7521150.54737186,0.0,1.0
2023-02-23,7.19,7.24,7.1,7.14,5989483,6.2894253109359,6.33316262186035,6.21069815127189,6.24568800001145,6847109.33686114,0.0,1.0
2023-02-24,7.15,7.23,7.13,7.19,6283670,6.25443546219634,6.32441515967546,6.23694053782656,6.2894253109359,7183420.59352272,0.0,1.0
2023-02-27,7.15,7.25,7.13,7.25,4501483,6.25443546219634,6.34191008404524,6.23694053782656,6.34191008404524,5146044.53823839,0.0,1.0
2023-02-28,7.17,7.22,7.1,7.1,4623398,6.27193038656612,6.31566769749057,6.21069815127189,6.21069815127189,5285416.38966588,0.0,1.0
2023-03-01,7.26,7.34,7.22,7.25,3845268,6.35065754623013,6.42063724370925,6.31566769749057,6.34191008404524,4395866.9597248,0.0,1.0
2023-03-02,7.39,7.42,7.25,7.32,5258539,6.4643745546337,6.49061694118837,6.34191008404524,6.40314231933947,6011502.40933123,0.0,1.0
2023-03-03,7.47,7.49,7.34,7.41,4628361,6.53435425211282,6.5518491764826,6.42063724370925,6.48186947900348,5291090.03522741,0.0,1.0
2023-03-06,7.38,7.52,7.365,7.48,4014923,6.45562709244881,6.57809156303727,6.44250589917148,6.54310171429771,4589814.64010809,0.0,1.0
2023-03-07,7.38,7.5,7.344,7.43,6147331,6.45562709244881,6.56059663866749,6.42413622858321,6.49936440337326,7027559.3881602,0.0,1.0
2023-03-08,7.57,7.57,7.38,7.38,5682915,6.62182887396172,6.62182887396172,6.45562709244881,6.45562709244881,6496644.26079651,0.0,1.0
2023-03-09,7.32,7.5,7.32,7.44,6622988,6.40314231933947,6.56059663866749,6.40314231933947,6.50811186555815,7571325.09979898,0.0,1.0
2023-03-10,7.22,7.4,7.2,7.35,10673301,6.31566769749057,6.47312201681859,6.29817277312079,6.42938470589414,12201597.1883098,0.0,1.0
2023-03-13,7.33,7.465,7.28,7.32,9775227,6.41188978152436,6.52998052102038,6.36815247059991,6.40314231933947,11174929.1318862,0.0,1.0
2023-03-14,7.48,7.51,7.34,7.35,7190796,6.54310171429771,6.56934410085238,6.42063724370925,6.42938470589414,8220436.79413795,0.0,1.0
2023-03-15,7.32,7.41,7.22,7.4,8478007,6.40314231933947,6.48186947900348,6.31566769749057,6.47312201681859,9691961.87511913,0.0,1.0
2023-03-16,7.67,7.67,7.27,7.28,8554036,6.70930349581062,6.70930349581062,6.35940500841502,6.36815247059991,9778877.36945682,0.0,1.0
2023-03-17,7.46,7.6,7.46,7.5,8095285,6.52560678992793,6.64807126051639,6.52560678992793,6.56059663866749,9254438.4061282,0.0,1.0
2023-03-20,7.66,7.7,7.51,7.55,6024097,6.70055603362573,6.73554588236529,6.56934410085238,6.60433394959194,6886679.67082588,0.0,1.0
2023-03-21,7.53,7.5867,7.42,7.58,5955626,6.58683902522216,6.63643713581049,6.49061694118837,6.63057633614661,6808404.39674893,0.0,1.0
2023-03-22,7.6,7.83,7.58,7.62,6065962,6.64807126051639,6.84926289076886,6.63057633614661,6.66556618488617,6934539.26611778,0.0,1.0
2023-03-23,7.77,7.85,7.68,7.75,6425651,6.79677811765952,6.86675781513864,6.71805095799551,6.77928319328974,7345731.66958002,0.0,1.0
2023-03-24,7.66,7.75,7.585,7.75,4884517,6.70055603362573,6.77928319328974,6.63495006723906,6.77928319328974,5583924.68210645,0.0,1.0
2023-03-27,7.56,7.64,7.53,7.59,4851919,6.61308141177683,6.68306110925595,6.58683902522216,6.6393237983315,5546659.01657856,0.0,1.0
2023-03-28,7.61,7.66,7.52,7.6,4268204,6.65681872270128,6.70055603362573,6.57809156303727,6.64807126051639,4879362.61944947,0.0,1.0
2023-03-29,7.79,7.8388,7.67,7.69,6594855,6.8142730420293,6.85696065749157,6.70930349581062,6.7267984201804,7539163.77185567,0.0,1.0
2023-03-30,7.94,7.96,7.85,7.85,5872556,6.94548497480265,6.96297989917243,6.86675781513864,6.86675781513864,6713439.71071292,0.0,1.0
2023-03-31,7.97,7.97,7.85,7.88,3875921,6.97172736135732,6.97172736135732,6.86675781513864,6.89300020169331,4430909.12321417,0.0,1.0
2023-04-03,7.92,7.96,7.82,7.95,4221649,6.92799005043287,6.96297989917243,6.84051542858397,6.95423243698754,4826141.46911353,0.0,1.0
2023-04-04,7.79,7.94,7.76,7.9,5410089,6.8142730420293,6.94548497480265,6.78803065547463,6.91049512606309,6184752.65814257,0.0,1.0
2023-04-05,7.7,7.81,7.63,7.75,5792297,6.73554588236529,6.83176796639908,6.67431364707106,6.77928319328974,6621688.5281372,0.0,1.0
2023-04-06,7.79,7.87,7.71,7.71,4629145,6.8142730420293,6.88425273950842,6.74429334455018,6.74429334455018,5291986.29517507,0.0,1.0
2023-04-10,7.63,7.63,7.49,7.6,5392874,6.67431364707106,6.67431364707106,6.5518491764826,6.64807126051639,6165072.66452141,0.0,1.0
2023-04-11,7.63,7.65,7.57,7.63,3952757,6.67431364707106,6.69180857144084,6.62182887396172,6.67431364707106,4518747.17083983,0.0,1.0
2023-04-12,7.52,7.72,7.52,7.72,6048249,6.57809156303727,6.75304080673507,6.57809156303727,6.75304080673507,6914289.96451965,0.0,1.0
2023-04-13,7.31,7.34,7.21,7.29,6474194,6.39439485715458,6.42063724370925,6.30692023530568,6.3768999327848,7401225.47906896,0.0,1.0
2023-04-14,7.36,7.41,7.29,7.35,4264620,6.43813216807903,6.48186947900348,6.3768999327848,6.42938470589414,4875265.4311173,0.0,1.0
2023-04-17,7.38,7.39,7.3001,7.38,3113544,6.45562709244881,6.4643745546337,6.38573486959154,6.45562709244881,3559368.34500206,0.0,1.0
2023-04-18,7.33,7.38,7.29,7.32,2730209,6.41188978152436,6.45562709244881,6.3768999327848,6.40314231933947,3121144.10133267,0.0,1.0
2023-04-19,7.1,7.17,7.09,7.17,4521985,6.21069815127189,6.27193038656612,6.201950689087,6.27193038656612,5169482.19314522,0.0,1.0
2023-04-20,7.11,7.2,7.09,7.15,4316152,6.21944561345678,6.29817277312079,6.201950689087,6.25443546219634,4934176.23165671,0.0,1.0
2023-04-21,7.01,7.12,6.99,7.12,3488745,6.13197099160788,6.22819307564167,6.1144760672381,6.22819307564167,3988293.89171446,0.0,1.0
2023-04-24,6.95,7.02,6.91,7.01,2538628,6.07948621849854,6.14071845379277,6.04449636975898,6.13197099160788,2902130.86532129,0.0,1.0
2023-04-25,6.81,6.95,6.8,6.88,6493124,5.95702174791008,6.07948621849854,5.94827428572519,6.01825398320431,7422866.04132563,0.0,1.0
2023-04-26,6.81,6.85,6.77,6.84,5534971,5.95702174791008,5.99201159664964,5.92203189917052,5.98326413446475,6327516.35046892,0.0,1.0
2023-04-27,6.78,6.88,6.75,6.88,3966702,5.93077936135541,6.01825398320431,5.90453697480074,6.01825398320431,4534688.93738337,0.0,1.0
2023-04-28,6.86,6.86,6.75,6.82,4150988,6.00075905883453,6.00075905883453,5.90453697480074,5.96576921009497,4745362.61176442,0.0,1.0
2023-05-01,6.84,6.86,6.8,6.83,3669315,5.98326413446475,6.00075905883453,5.94827428572519,5.97451667227986,4194719.47685379,0.0,1.0
2023-05-02,6.74,6.8,6.7,6.79,4544407,5.89578951261585,5.94827428572519,5.86079966387629,5.9395268235403,5195114.77037286,0.0,1.0
2023-05-03,6.83,6.93,6.8,6.8,7099756,5.97451667227986,6.06199129412876,5.94827428572519,5.94827428572519,8116360.89409318,0.0,1.0
2023-05-04,6.99,7.02,6.89,6.89,6021851,6.1144760672381,6.14071845379277,6.0270014453892,6.0270014453892,6884112.06898602,0.0,1.0
2023-05-05,7.11,7.11,6.98,7.01,5226442,6.21944561345678,6.21944561345678,6.10572860505321,6.13197099160788,5974809.48134642,0.0,1.0
2023-05-08,7.08,7.11,7.02,7.11,2413837,6.19320322690211,6.21944561345678,6.14071845379277,6.21944561345678,2759471.20316743,0.0,1.0
2023-05-09,6.97,7.07,6.97,7.02,7215291,6.09698114286832,6.18445576471722,6.09698114286832,6.14071845379277,8248439.20155883,0.0,1.0
2023-05-10,6.95,6.97,6.88,6.91,4730891,6.07948621849854,6.09698114286832,6.01825398320431,6.04449636975898,5408301.17353574,0.0,1.0
2023-05-11,6.88,6.955,6.835,6.93,5367401,6.01825398320431,6.08385994959099,5.97889040337231,6.06199129412876,6135952.21854338,0.0,1.0
2023-05-12,6.86,6.935,6.83,6.93,4230281,6.00075905883453,6.06636502522121,5.97451667227986,6.06199129412876,4836009.47404748,0.0,1.0
2023-05-15,6.99,6.99,6.88,6.92,3709561,6.1144760672381,6.1144760672381,6.01825398320431,6.05324383194387,4240728.24962621,0.0,1.0
2023-05-16,6.99,7.06,6.95,6.95,3005875,6.1144760672381,6.17570830253233,6.07948621849854,6.07948621849854,3436282.35991946,0.0,1.0
2023-05-17,7.23,7.25,7.1,7.1,5144218,6.32441515967546,6.34191008404524,6.21069815127189,6.21069815127189,5880811.93295801,0.0,1.0
2023-05-18,7.47,7.48,7.31,7.33,4825882,6.53435425211282,6.54310171429771,6.39439485715458,6.41188978152436,5516893.81216878,0.0,1.0
2023-05-19,7.37,7.45,7.34,7.44,3171130,6.44687963026392,6.51685932774304,6.42063724370925,6.50811186555815,3625200.00998425,0.0,1.0
2023-05-22,7.46,7.46,7.38,7.38,2909072,6.52560678992793,6.52560678992793,6.45562709244881,6.45562709244881,3325618.26334616,0.0,1.0
2023-05-23,7.35,7.44,7.35,7.41,3042822,6.42938470589414,6.50811186555815,6.42938470589414,6.48186947900348,3478519.75314171,0.0,1.0
2023-05-24,7.29,7.3,7.22,7.26,4771958,6.3768999327848,6.38564739496969,6.31566769749057,6.35065754623013,5455248.50423805,0.0,1.0
2023-05-25,7.56,7.57,7.22,7.24,8664527,6.61308141177683,6.62182887396172,6.31566769749057,6.33316262186035,9905189.43307552,0.0,1.0
2023-05-26,7.88,7.92,7.58,7.58,9915329,6.89300020169331,6.92799005043287,6.63057633614661,6.63057633614661,11335092.1563597,0.0,1.0
2023-05-30,7.67,7.97,7.64,7.88,6991466,6.70930349581062,6.97172736135732,6.68306110925595,6.89300020169331,7992564.98882244,0.0,1.0
2023-05-31,7.62,7.71,7.57,7.59,5910591,6.66556618488617,6.74429334455018,6.62182887396172,6.6393237983315,6756920.89325029,0.0,1.0
2023-06-01,7.84,7.87,7.685,7.71,6893799,6.85801035295375,6.88425273950842,6.72242468908796,6.74429334455018,7880913.17720478,0.0,1.0
2023-06-02,8.06,8.12,7.95,7.97,7220071,7.05045452102133,7.10293929413067,6.95423243698754,6.97172736135732,8253903.64358666,0.0,1.0
2023-06-05,7.94,7.99,7.905,7.98,4595959,6.94548497480265,6.9892222857271,6.91486885715554,6.98047482354221,5254048.43468643,0.0,1.0
2023-06-06,8.42,8.42,8.23,8.24,5205772,7.36536315967737,7.36536315967737,7.19916137816446,7.20790884034935,5951179.77073652,0.0,1.0
2023-06-07,8.56,8.6684,8.51,8.54,6384897,7.48782763026583,7.58265012035004,7.44409031934138,7.47033270589605,7299142.15694354,0.0,1.0
2023-06-08,8.57,8.62,8.41,8.45,4697000,7.49657509245072,7.54031240337517,7.35661569749248,7.39160554623204,5369557.36500743,0.0,1.0
2023-06-09,8.68,8.75,8.615,8.69,4572359,7.59279717648451,7.65402941177874,7.53593867228273,7.6015446386694,5227069.18115989,0.0,1.0
2023-06-12,8.87,8.8999,8.68,8.69,5976560,7.75899895799742,7.78515386993024,7.59279717648451,7.6015446386694,6832335.90917794,0.0,1.0
2023-06-13,8.96,9.03,8.88,8.99,5608779,7.83772611766143,7.89895835295566,7.76774642018231,7.8639685042161,6411892.82268448,0.0,1.0
2023-06-14,8.92,8.94,8.742,8.82,7404321,7.80273626892187,7.82023119329165,7.64703144203083,7.71526164707297,8464536.16317419,0.0,1.0
2023-06-15,8.94,9.0,8.89,8.9,5969231,7.82023119329165,7.87271596640099,7.7764938823672,7.78524134455209,6823957.4791315,0.0,1.0
2023-06-16,8.85,8.91,8.78,8.9,6981171,7.74150403362764,7.79398880673698,7.68027179833341,7.78524134455209,7980795.86106584,0.0,1.0
2023-06-20,8.8,8.915,8.78,8.85,3929545,7.69776672270319,7.79836253782942,7.68027179833341,7.74150403362764,4492211.47453228,0.0,1.0
2023-06-21,8.68,8.825,8.67,8.82,4996493,7.59279717648451,7.71963537816541,7.58404971429962,7.71526164707297,5711934.38095765,0.0,1.0
2023-06-22,8.77,8.78,8.6,8.64,4205731,7.67152433614852,7.68027179833341,7.52281747900539,7.55780732774495,4807944.19124762,0.0,1.0
2023-06-23,8.66,8.69,8.61,8.67,4505106,7.57530225211473,7.6015446386694,7.53156494119028,7.58404971429962,5150186.3109302,0.0,1.0
2023-06-26,8.73,8.86,8.68,8.69,5916353,7.63653448740896,7.75025149581253,7.59279717648451,7.6015446386694,6763507.94659012,0.0,1.0
2023-06-27,8.81,8.82,8.615,8.66,7681934,7.70651418488808,7.71526164707297,7.53593867228273,7.57530225211473,8781900.21017691,0.0,1.0
2023-06-28,8.6,8.67,8.53,8.64,6830018,7.52281747900539,7.58404971429962,7.46158524371116,7.55780732774495,7807999.45817187,0.0,1.0
2023-06-29,8.52,8.57,8.45,8.55,5585801,7.45283778152627,7.49657509245072,7.39160554623204,7.47908016808094,6385624.63253478,0.0,1.0
2023-06-30,7.79,7.85,7.76,7.85,6938354,7.3141450190924,7.37047989728824,7.28597757999449,7.37047989728824,7389760.18644855,0.571448,1.0
2023-07-03,7.84,7.88,7.76,7.81,3145154,7.36109075092226,7.39864733638615,7.28597757999449,7.33292331182435,3349776.30277288,0.0,1.0
2023-07-05,7.65,7.83,7.65,7.83,5552484,7.18269696996879,7.35170160455629,7.18269696996879,7.35170160455629,5913726.10839582,0.0,1.0
2023-07-06,7.49,7.53,7.42,7.51,5960341,7.03247062811324,7.07002721357712,6.96674660355143,7.05124892084518,6348118.10113132,0.0,1.0
2023-07-07,7.58,7.68,7.54,7.57,4549584,7.11697294540699,7.21086440906671,7.0794163599431,7.10758379904101,4845577.88606683,0.0,1.0
2023-07-10,7.63,7.63,7.5,7.54,5767757,7.16391867723685,7.16391867723685,7.04185977447921,7.0794163599431,6143004.67282441,0.0,1.0
2023-07-11,7.67,7.7,7.55,7.68,5380387,7.20147526270074,7.22964270179865,7.08880550630907,7.21086440906671,5730432.55508227,0.0,1.0
2023-07-12,7.83,7.86,7.74,7.76,7148955,7.35170160455629,7.37986904365421,7.26719928726254,7.28597757999449,7614062.79266124,0.0,1.0
2023-07-13,7.95,7.97,7.85,7.85,7350563,7.46437136094796,7.4831496536799,7.37047989728824,7.37047989728824,7828787.31834406,0.0,1.0
2023-07-14,8.14,8.27,8.12,8.13,7287045,7.64276514190143,7.76482404465907,7.62398684916949,7.63337599553546,7761136.86587035,0.0,1.0
2023-07-17,8.26,8.29,8.075,8.12,6599528,7.7554348982931,7.78360233739102,7.58173569052261,7.62398684916949,7028890.3194839,0.0,1.0
2023-07-18,8.19,8.24,8.11,8.22,4086385,7.68971087373129,7.73665660556116,7.61459770280352,7.71787831282921,4352243.36773543,0.0,1.0
2023-07-19,7.87,8.01,7.87,8.01,4415665,7.38925819002018,7.52070623914379,7.38925819002018,7.52070623914379,4702946.17623925,0.0,1.0
2023-07-20,7.76,7.95,7.7325,7.8,7661698,7.28597757999449,7.46437136094796,7.26015742748806,7.32353416545838,8160164.62131976,0.0,1.0
2023-07-21,7.73,7.8,7.67,7.8,5353083,7.25781014089657,7.32353416545838,7.20147526270074,7.32353416545838,5701352.16913904,0.0,1.0
2023-07-24,7.73,7.755,7.67,7.74,4167987,7.25781014089657,7.2812830068115,7.20147526270074,7.26719928726254,4439154.35710474,0.0,1.0
2023-07-25,8.12,8.15,7.93,7.93,5837258,7.62398684916949,7.65215428826741,7.44559306821601,7.44559306821601,6217027.37658359,0.0,1.0
2023-07-26,7.91,8.0208,7.89,8.0,4489270,7.42681477548407,7.53084651721904,7.40803648275213,7.51131709277782,4781339.88439014,0.0,1.0
2023-07-27,8.1,8.29,8.04,8.04,4699459,7.60520855643754,7.78360233739102,7.54887367824171,7.54887367824171,5005203.68606838,0.0,1.0
2023-07-28,8.4,8.43,8.24,8.26,4912976,7.88688294741671,7.91505038651463,7.73665660556116,7.7554348982931,5232612.00592781,0.0,1.0
2023-07-31,8.03,8.09,8.01,8.08,4183729,7.53948453187574,7.59581941007157,7.52070623914379,7.5864302637056,4455920.5245351,0.0,1.0
2023-08-01,8.0,8.02,7.88,7.99,2431984,7.51131709277782,7.53009538550976,7.39864733638615,7.50192794641185,2590207.78375965,0.0,1.0
2023-08-02,7.61,7.77,7.605,7.75,6916414,7.1451403845049,7.29536672636046,7.14044581132192,7.27658843362851,7366392.77992956,0.0,1.0
2023-08-03,7.62,7.6794,7.55,7.61,4265698,7.15452953087087,7.21030106028475,7.08880550630907,7.1451403845049,4543222.39075914,0.0,1.0
2023-08-04,7.67,7.75,7.615,7.68,3237012,7.20147526270074,7.27658843362851,7.14983495768789,7.21086440906671,3447610.54288325,0.0,1.0
2023-08-07,7.79,7.82,7.72,7.81,4566345,7.3141450190924,7.34231245819032,7.2484209945306,7.33292331182435,4863429.34917826,0.0,1.0
2023-08-08,7.6,7.62,7.485,7.6,3592786,7.13575123813893,7.15452953087087,7.02777605493025,7.13575123813893,3826531.03909511,0.0,1.0
2023-08-09,7.64,7.76,7.625,7.73,3925413,7.17330782360282,7.28597757999449,7.15922410405386,7.25781014089657,4180798.60191157,0.0,1.0
2023-08-10,7.63,7.765,7.6115,7.75,5489800,7.16391867723685,7.29067215317747,7.1465487564598,7.27658843362851,5846963.9155865,0.0,1.0
2023-08-11,7.48,7.6,7.48,7.57,3655947,7.02308148174726,7.13575123813893,7.02308148174726,7.10758379904101,3893801.26530961,0.0,1.0
2023-08-14,7.61,7.62,7.42,7.45,5217240,7.1451403845049,7.15452953087087,6.96674660355143,6.99491404264935,5556671.28473797,0.0,1.0
2023-08-15,7.45,7.54,7.45,7.53,3698682,6.99491404264935,7.0794163599431,6.99491404264935,7.07002721357712,3939316.58516326,0.0,1.0
2023-08-16,7.29,7.43,7.29,7.41,4445229,6.84468770079379,6.9761357499174,6.84468770079379,6.95735745718546,4734433.59676466,0.0,1.0
2023-08-17,7.31,7.39,7.295,7.39,4603644,6.86346599352573,6.93857916445351,6.84938227397678,6.93857916445351,4903155.0053201,0.0,1.0
2023-08-18,7.31,7.34,7.2,7.22,4755175,6.86346599352573,6.89163343262365,6.76018538350004,6.77896367623198,5064544.54393585,0.0,1.0
2023-08-21,7.47,7.49,7.34,7.35,5011752,7.01369233538129,7.03247062811324,6.89163343262365,6.90102257898962,5337814.32800256,0.0,1.0
2023-08-22,7.41,7.49,7.39,7.47,3422093,6.95735745718546,7.03247062811324,6.93857916445351,7.01369233538129,3644732.82938926,0.0,1.0
2023-08-23,7.66,7.66,7.47,7.51,4369117,7.19208611633476,7.19208611633476,7.01369233538129,7.05124892084518,4653369.78432284,0.0,1.0
2023-08-24,7.52,7.825,7.52,7.8,8626146,7.06063806721115,7.34700703137331,7.06063806721115,7.32353416545838,9187359.17384619,0.0,1.0
2023-08-25,8.2,8.24,7.91,7.94,11562865,7.69910002009727,7.73665660556116,7.42681477548407,7.45498221458199,12315139.7893909,0.0,1.0
2023-08-28,8.25,8.28,8.17,8.23,4371033,7.74604575192713,7.77421319102504,7.67093258099935,7.72726745919518,4655410.43841994,0.0,1.0
2023-08-29,8.37,8.41,8.11,8.15,7554994,7.85871550831879,7.89627209378268,7.61459770280352,7.65215428826741,8046518.50713551,0.0,1.0
2023-08-30,8.39,8.44,8.3,8.4,5034384,7.87749380105074,7.9244395328806,7.79299148375699,7.88688294741671,5361918.7557299,0.0,1.0
2023-08-31,8.22,8.26,8.16,8.23,7835548,7.71787831282921,7.7554348982931,7.66154343463338,7.72726745919518,8345325.22402382,0.0,1.0
2023-09-01,8.27,8.315,8.21,8.31,3665055,7.76482404465907,7.80707520330595,7.70848916646324,7.80238063012296,3903501.82768769,0.0,1.0
2023-09-05,8.2,8.27,8.16,8.23,4119796,7.69910002009727,7.76482404465907,7.66154343463338,7.72726745919518,4387828.07234828,0.0,1.0
2023-09-06,8.13,8.22,8.04,8.17,5465323,7.63337599553546,7.71787831282921,7.54887367824171,7.67093258099935,5820894.45299008,0.0,1.0
2023-09-07,7.98,8.09,7.9401,8.02,8100472,7.49253880004588,7.59581941007157,7.45507610604565,7.53009538550976,8627485.06015133,0.0,1.0
2023-09-08,7.85,7.94,7.83,7.89,3884482,7.37047989728824,7.45498221458199,7.35170160455629,7.40803648275213,4137204.64948546,0.0,1.0
2023-09-11,7.7,7.81,7.64,7.77,3982502,7.22964270179865,7.33292331182435,7.17330782360282,7.29536672636046,4241601.78654069,0.0,1.0
2023-09-12,7.8,7.93,7.77,7.8,4789971,7.32353416545838,7.44559306821601,7.29536672636046,7.32353416545838,5101604.35602495,0.0,1.0
2023-09-13,7.68,7.74,7.66,7.66,4934604,7.21086440906671,7.26719928726254,7.19208611633476,7.19208611633476,5255647.11386731,0.0,1.0
2023-09-14,7.88,7.94,7.82,7.87,5136033,7.39864733638615,7.45498221458199,7.34231245819032,7.38925819002018,5470180.99389076,0.0,1.0
2023-09-15,7.7,7.87,7.69,7.86,5163634,7.22964270179865,7.38925819002018,7.22025355543268,7.37986904365421,5499577.70252023,0.0,1.0
2023-09-18,7.68,7.7,7.59,7.59,3444396,7.21086440906671,7.22964270179865,7.12636209177296,7.12636209177296,3668486.85252477,0.0,1.0
2023-09-19,7.65,7.715,7.64,7.66,3819528,7.18269696996879,7.24372642134761,7.17330782360282,7.19208611633476,4068024.77149846,0.0,1.0
2023-09-20,7.57,7.73,7.57,7.68,3046803,7.10758379904101,7.25781014089657,7.10758379904101,7.21086440906671,3245026.63100672,0.0,1.0
2023-09-21,7.41,7.48,7.4,7.44,3719315,6.95735745718546,7.02308148174726,6.94796831081949,6.98552489628337,3961291.95885088,0.0,1.0
2023-09-22,7.49,7.57,7.47,7.53,4998754,7.03247062811324,7.10758379904101,7.01369233538129,7.07002721357712,5323970.6839764,0.0,1.0
2023-09-25,7.53,7.55,7.43,7.46,3057334,7.07002721357712,7.08880550630907,6.9761357499174,7.00430318901532,3256242.77312393,0.0,1.0
2023-09-26,7.27,7.365,7.25,7.35,5343659,6.82590940806184,6.91510629853858,6.8071311153299,6.90102257898962,5691315.04794329,0.0,1.0
2023-09-27,7.38,7.42,7.28,7.37,5814110,6.92919001808754,6.96674660355143,6.83529855442782,6.91980087172157,6192373.37812864,0.0,1.0
2023-09-28,7.49,7.56,7.32,7.33,6513455,7.03247062811324,7.09819465267504,6.87285513989171,6.88224428625768,6937217.44886816,0.0,1.0
2023-09-29,7.52,7.61,7.49,7.56,4021600,7.06063806721115,7.1451403845049,7.03247062811324,7.09819465267504,4283243.48481232,0.0,1.0
2023-10-02,7.52,7.57,7.45,7.54,3893700,7.06063806721115,7.10758379904101,6.99491404264935,7.0794163599431,4147022.368414,0.0,1.0
2023-10-03,7.36,7.52,7.33,7.43,4825136,6.9104117253556,7.06063806721115,6.88224428625768,6.9761357499174,5139057.17508786,0.0,1.0
2023-10-04,7.52,7.52,7.375,7.4,4683051,7.06063806721115,7.06063806721115,6.92449544490455,6.94796831081949,4987728.18897797,0.0,1.0
2023-10-05,7.59,7.625,7.52,7.58,4616002,7.12636209177296,7.15922410405386,7.06063806721115,7.11697294540699,4916317.01123449,0.0,1.0
2023-10-06,7.71,7.75,7.48,7.5,4708015,7.23903184816462,7.27658843362851,7.02308148174726,7.04185977447921,5014316.33557506,0.0,1.0
2023-10-09,7.65,7.69,7.59,7.64,2866184,7.18269696996879,7.22025355543268,7.12636209177296,7.17330782360282,3052656.64021119,0.0,1.0
2023-10-10,7.75,7.79,7.68,7.72,3375731,7.27658843362851,7.3141450190924,7.21086440906671,7.2484209945306,3595354.53854908,0.0,1.0
2023-10-11,7.89,7.95,7.82,7.87,3423300,7.40803648275213,7.46437136094796,7.34231245819032,7.38925819002018,3646018.35626566,0.0,1.0
2023-10-12,7.86,7.98,7.81,7.9,4935734,7.37986904365421,7.49253880004588,7.33292331182435,7.4174256291181,5256850.6311584,0.0,1.0
2023-10-13,7.66,7.91,7.63,7.9,7347444,7.19208611633476,7.42681477548407,7.16391867723685,7.4174256291181,7825465.39760875,0.0,1.0
2023-10-16,7.94,7.96,7.75,7.75,8088728,7.45498221458199,7.47376050731393,7.27658843362851,7.27658843362851,8614977.00080042,0.0,1.0
2023-10-17,7.81,7.89,7.69,7.83,5016910,7.33292331182435,7.40803648275213,7.22025355543268,7.35170160455629,5343307.90515958,0.0,1.0
2023-10-18,7.75,7.82,7.72,7.78,4248979,7.27658843362851,7.34231245819032,7.2484209945306,7.30475587272643,4525415.66014879,0.0,1.0
2023-10-19,7.72,7.89,7.71,7.84,7411898,7.2484209945306,7.40803648275213,7.23903184816462,7.36109075092226,7894112.74582093,0.0,1.0
2023-10-20,7.71,7.935,7.71,7.82,6972276,7.23903184816462,7.450287641399,7.23903184816462,7.34231245819032,7425889.13649127,0.0,1.0
2023-10-23,7.63,7.77,7.54,7.6,4768831,7.16391867723685,7.29536672636046,7.0794163599431,7.13575123813893,5079088.99714566,0.0,1.0
2023-10-24,7.72,7.73,7.57,7.64,4068107,7.2484209945306,7.25781014089657,7.10758379904101,7.17330782360282,4332776.20928719,0.0,1.0
2023-10-25,7.46,7.61,7.41,7.6,6326232,7.00430318901532,7.1451403845049,6.95735745718546,7.13575123813893,6737813.80480684,0.0,1.0
2023-10-26,7.4,7.575,7.38,7.42,4864449,6.94796831081949,7.112278372224,6.92919001808754,6.96674660355143,5180927.86116267,0.0,1.0
2023-10-27,7.48,7.56,7.42,7.52,5024170,7.02308148174726,7.09819465267504,6.96674660355143,7.06063806721115,5351040.23748993,0.0,1.0
2023-10-30,7.36,7.515,7.33,7.45,4471066,6.9104117253556,7.05594349402817,6.88224428625768,6.99491404264935,4761951.54034858,0.0,1.0
2023-10-31,7.45,7.45,7.34,7.43,4853458,6.99491404264935,6.99491404264935,6.89163343262365,6.9761357499174,5169221.79165263,0.0,1.0
2023-11-01,7.62,7.64,7.435,7.5,5582931,7.15452953087087,7.17330782360282,6.98083032310039,7.04185977447921,5946153.97650356,0.0,1.0
2023-11-02,7.84,7.9,7.68,7.72,5861081,7.36109075092226,7.4174256291181,7.21086440906671,7.2484209945306,6242400.29023455,0.0,1.0
2023-11-03,8.03,8.06,7.91,7.93,5297324,7.53948453187574,7.56765197097365,7.42681477548407,7.44559306821601,5641965.51371094,0.0,1.0
2023-11-06,8.01,8.07,7.955,8.03,3144683,7.52070623914379,7.57704111733963,7.46906593413095,7.53948453187574,3349274.659725,0.0,1.0
2023-11-07,7.91,7.96,7.87,7.92,3123348,7.42681477548407,7.47376050731393,7.38925819002018,7.43620392185004,3326551.61423353,0.0,1.0
2023-11-08,7.91,7.98,7.885,7.91,2877426,7.42681477548407,7.49253880004588,7.40334190956914,7.42681477548407,3064630.03966818,0.0,1.0
2023-11-09,7.85,8.045,7.83,7.94,5415672,7.37047989728824,7.5535682514247,7.35170160455629,7.45498221458199,5768013.18129115,0.0,1.0
2023-11-10,8.18,8.23,7.91,7.93,6541904,7.68032172736532,7.72726745919518,7.42681477548407,7.44559306821601,6967517.32799573,0.0,1.0
2023-11-13,8.17,8.28,8.155,8.2,4590435,7.67093258099935,7.77421319102504,7.65684886145039,7.69910002009727,4889086.63372897,0.0,1.0
2023-11-14,8.5,8.505,8.35,8.35,4652420,7.98077441107643,7.98546898425942,7.83993721558685,7.83993721558685,4955104.3499131,0.0,1.0
2023-11-15,8.53,8.5985,8.485,8.54,3566186,8.00894185017435,8.07325750278126,7.96669069152748,8.01833099654032,3798200.45507482,0.0,1.0
2023-11-16,8.51,8.56,8.46,8.46,5226847,7.99016355744241,8.03710928927227,7.94321782561255,7.94321782561255,5566903.31183131,0.0,1.0
2023-11-17,8.52,8.58,8.49,8.5,7470449,7.99955270380838,8.05588758200421,7.97138526471046,7.98077441107643,7956473.04751161,0.0,1.0
2023-11-20,8.66,8.69,8.5,8.51,4147001,8.13100075293199,8.15916819202991,7.98077441107643,7.99016355744241,4416803.0173961,0.0,1.0
2023-11-21,8.58,8.725,8.56,8.68,5557362,8.05588758200421,8.19203020431081,8.03710928927227,8.14977904566394,5918921.46887894,0.0,1.0
2023-11-22,8.58,8.65,8.52,8.62,3807471,8.05588758200421,8.12161160656602,7.99955270380838,8.0934441674681,4055183.34850852,0.0,1.0
2023-11-24,8.58,8.605,8.545,8.58,1425559,8.05588758200421,8.07936044791914,8.02302556972331,8.05588758200421,1518305.22651819,0.0,1.0
2023-11-27,8.5,8.56,8.5,8.56,2322191,7.98077441107643,8.03710928927227,7.98077441107643,8.03710928927227,2473271.70062657,0.0,1.0
2023-11-28,8.48,8.52,8.41,8.5,3686435,7.96199611834449,7.99955270380838,7.89627209378268,7.98077441107643,3926272.80085889,0.0,1.0
2023-11-29,8.65,8.75,8.61,8.63,4303478,8.12161160656602,8.21550307022574,8.08405502110213,8.10283331383408,4583460.34054434,0.0,1.0
2023-11-30,8.6,8.7,8.56,8.69,6670246,8.07466587473616,8.16855733839588,8.03710928927227,8.15916819202991,7104209.20071499,0.0,1.0
2023-12-01,8.74,8.74,8.59,8.6,3594602,8.20611392385977,8.20611392385977,8.06527672837018,8.07466587473616,3828465.18723725,0.0,1.0
2023-12-04,8.63,8.72,8.56,8.71,4671552,8.10283331383408,8.18733563112782,8.03710928927227,8.17794648476185,4975481.06921672,0.0,1.0
2023-12-05,8.59,8.63,8.54,8.6,4212735,8.06527672837018,8.10283331383408,8.01833099654032,8.07466587473616,4486813.64183182,0.0,1.0
2023-12-06,8.59,8.71,8.57,8.64,5671954,8.06527672837018,8.17794648476185,8.04649843563824,8.11222246020005,6040968.77279073,0.0,1.0
2023-12-07,8.67,8.695,8.51,8.53,4748989,8.14038989929796,8.16386276521289,7.99016355744241,8.00894185017435,5057956.08556181,0.0,1.0
2023-12-08,8.77,8.81,8.67,8.67,3737644,8.23428136295769,8.27183794842158,8.14038989929796,8.14038989929796,3980813.43533615,0.0,1.0
2023-12-11,8.94,8.95,8.7552,8.76,5291089,8.39389685117921,8.40328599754519,8.22038542633605,8.22489221659171,5635324.86741897,0.0,1.0
2023-12-12,8.89,8.9,8.745,8.82,3164111,8.34695111934935,8.35634026571533,8.21080849704276,8.28122709478755,3369966.63665531,0.0,1.0
2023-12-13,9.0,9.05,8.82,8.88,5064400,8.45023172937505,8.49717746120491,8.28122709478755,8.33756197298338,5393887.58317175,0.0,1.0
2023-12-14,9.1,9.155,9.01,9.08,9200557,8.54412319303477,8.59576349804762,8.45962087574102,8.52534490030283,9799141.09481161,0.0,1.0
2023-12-15,9.06,9.18,8.92,8.92,5866130,8.50656660757088,8.61923636396255,8.37511855844727,8.37511855844727,6247777.77590066,0.0,1.0
2023-12-18,9.08,9.115,8.99,9.05,4726524,8.52534490030283,8.55820691258373,8.44084258300908,8.49717746120491,5034029.52277925,0.0,1.0
2023-12-19,9.17,9.19,9.085,9.09,3622378,8.60984721759658,8.62862551032852,8.53003947348581,8.5347340466688,3858048.28128791,0.0,1.0
2023-12-20,8.88,9.12,8.86,9.08,5086196,8.33756197298338,8.56290148576672,8.31878368025144,8.52534490030283,5417101.62111559,0.0,1.0
2023-12-21,9.08,9.1,8.98,9.02,4485658,8.52534490030283,8.54412319303477,8.43145343664311,8.46901002210699,4777492.88929686,0.0,1.0
2023-12-22,9.16,9.2,9.095,9.11,2807024,8.60045807123061,8.63801465669449,8.53942861985179,8.55351233940074,2989647.71725478,0.0,1.0
2023-12-26,9.39,9.44,9.19,9.19,5067616,8.81640843764797,8.86335416947783,8.62862551032852,8.62862551032852,5397312.81468337,0.0,1.0
2023-12-27,9.43,9.48,9.36,9.41,3645550,8.85396502311186,8.90091075494172,8.78824099855005,8.83518673037991,3882727.84117206,0.0,1.0
2023-12-28,9.45,9.55,9.43,9.54,5045778,8.8727433158438,8.96663477950352,8.85396502311186,8.95724563313755,5374054.04423844,0.0,1.0
2023-12-29,9.41,9.47,9.35,9.41,2886697,8.83518673037991,8.89152160857575,8.77885185218408,8.83518673037991,3074504.20675285,0.0,1.0
2024-01-02,9.08,9.24,9.01,9.23,6495856,8.52534490030283,8.67557124215838,8.45962087574102,8.66618209579241,6918473.46585414,0.0,1.0
2024-01-03,8.6,8.8,8.58,8.8,7122737,8.07466587473616,8.2624488020556,8.05588758200421,8.2624488020556,7586139.06138891,0.0,1.0
2024-01-04,8.59,8.745,8.59,8.66,6012578,8.06527672837018,8.21080849704276,8.06527672837018,8.13100075293199,6403753.61682562,0.0,1.0
2024-01-05,8.57,8.66,8.5,8.55,4537860,8.04649843563824,8.13100075293199,7.98077441107643,8.0277201429063,4833091.12790691,0.0,1.0
2024-01-08,8.8,8.81,8.57,8.57,5940370,8.2624488020556,8.27183794842158,8.04649843563824,8.04649843563824,6326847.79686557,0.0,1.0
2024-01-09,8.76,8.8,8.63,8.7,4918824,8.22489221659171,8.2624488020556,8.10283331383408,8.16855733839588,5238840.47417408,0.0,1.0
2024-01-10,8.77,8.82,8.65,8.78,4944185,8.23428136295769,8.28122709478755,8.12161160656602,8.24367050932366,5265851.44941237,0.0,1.0
2024-01-11,8.77,8.82,8.61,8.72,6616862,8.23428136295769,8.28122709478755,8.08405502110213,8.18733563112782,7047352.06171727,0.0,1.0
2024-01-12,8.75,8.88,8.75,8.78,3549088,8.21550307022574,8.33756197298338,8.21550307022574,8.24367050932366,3779990.06689516,0.0,1.0
2024-01-16,8.72,8.77,8.6,8.68,4890895,8.18733563112782,8.23428136295769,8.07466587473616,8.14977904566394,5209094.42601232,0.0,1.0
2024-01-17,8.63,8.65,8.505,8.62,5709554,8.10283331383408,8.12161160656602,7.98546898425942,8.0934441674681,6081015.011857,0.0,1.0
2024-01-18,9.05,9.06,8.87,8.88,8272388,8.49717746120491,8.50656660757088,8.32817282661741,8.33756197298338,8810585.8376864,0.0,1.0
2024-01-19,9.27,9.3,9.1025,9.11,7966952,8.7037386812563,8.73190612035422,8.54647047962626,8.55351233940074,8485278.30908406,0.0,1.0
2024-01-22,9.39,9.47,9.335,9.39,4359178,8.81640843764797,8.89152160857575,8.76476813263512,8.81640843764797,4642784.15745902,0.0,1.0
2024-01-23,9.47,9.4951,9.365,9.39,5563715,8.89152160857575,8.91508836595434,8.79293557173304,8.81640843764797,5925687.79219777,0.0,1.0
2024-01-24,9.52,9.62,9.45,9.51,7455876,8.93846734040561,9.03235880406533,8.8727433158438,8.92907819403963,7940951.93469478,0.0,1.0
2024-01-25,9.63,9.775,9.62,9.67,7152884,9.0417479504313,9.1778905727379,9.03235880406533,9.07930453589519,7618247.41163176,0.0,1.0
2024-01-26,9.44,9.61,9.42,9.57,5485787,8.86335416947783,9.02296965769936,8.84457587674588,8.98541307223547,5842689.83161381,0.0,1.0
2024-01-29,9.48,9.5,9.37,9.45,4052259,8.90091075494172,8.91968904767366,8.79763014491602,8.8727433158438,4315897.14554458,0.0,1.0
2024-01-30,9.38,9.545,9.37,9.52,4100493,8.807019291282,8.96194020632054,8.79763014491602,8.93846734040561,4367269.22786167,0.0,1.0
2024-01-31,9.29,9.43,9.2,9.36,6739973,8.72251697398824,8.85396502311186,8.63801465669449,8.78824099855005,7178472.6079324,0.0,1.0
2024-02-01,9.05,9.25,9.01,9.21,5769845,8.49717746120491,8.68496038852436,8.45962087574102,8.64740380306047,6145228.51716405,0.0,1.0
2024-02-02,8.86,8.98,8.8021,8.98,6584593,8.31878368025144,8.43145343664311,8.26442052279246,8.43145343664311,7012983.6551101,0.0,1.0
2024-02-05,9.1,9.11,8.84,8.84,5669118,8.54412319303477,8.55351233940074,8.30000538751949,8.30000538751949,6037948.26390796,0.0,1.0
2024-02-06,9.08,9.16,9.03,9.1,5899555,8.52534490030283,8.60045807123061,8.47839916847296,8.54412319303477,6283377.39134721,0.0,1.0
2024-02-07,9.27,9.27,9.07,9.19,5977313,8.7037386812563,8.7037386812563,8.51595575393685,8.62862551032852,6366194.29180773,0.0,1.0
2024-02-08,9.43,9.52,9.225,9.27,6756242,8.85396502311186,8.93846734040561,8.66148752260943,8.7037386812563,7195800.06174541,0.0,1.0
2024-02-09,9.62,9.62,9.42,9.51,5033427,9.03235880406533,9.03235880406533,8.84457587674588,8.92907819403963,5360899.4937409,0.0,1.0
2024-02-12,9.58,9.7057,9.545,9.63,5563086,8.99480221860144,9.11282378842171,8.96194020632054,9.0417479504313,5925017.86974105,0.0,1.0
2024-02-13,9.35,9.43,9.26,9.41,6859900,8.77885185218408,8.85396502311186,8.69434953489033,8.83518673037991,7306202.00454148,0.0,1.0
2024-02-14,9.54,9.56,9.44,9.48,6439345,8.95724563313755,8.9760239258695,8.86335416947783,8.90091075494172,6858285.88564471,0.0,1.0
2024-02-15,9.63,9.71,9.55,9.62,6628154,9.0417479504313,9.11686112135908,8.96663477950352,9.03235880406533,7059378.71415176,0.0,1.0
2024-02-16,9.61,9.72,9.55,9.62,5044779,9.02296965769936,9.12625026772505,8.96663477950352,9.03235880406533,5372990.04974836,0.0,1.0
2024-02-20,9.5,9.565,9.43,9.55,6485986,8.91968904767366,8.98071849905248,8.85396502311186,8.96663477950352,6907961.32809924,0.0,1.0
2024-02-21,9.56,9.57,9.41,9.42,7007333,8.9760239258695,8.98541307223547,8.83518673037991,8.84457587674588,7463226.92912282,0.0,1.0
2024-02-22,9.94,10.01,9.69,9.69,9068843,9.33281148777644,9.39853551233825,9.09808282862713,9.09808282862713,9658857.84129098,0.0,1.0
2024-02-23,9.81,10.035,9.78,10.02,5588684,9.2107525850188,9.42200837825318,9.18258514592089,9.40792465870422,5952281.26409261,0.0,1.0
2024-02-26,9.86,9.88,9.78,9.84,5394886,9.25769831684866,9.27647660958061,9.18258514592089,9.23892002411672,5745874.85349244,0.0,1.0
2024-02-27,9.6,9.74,9.58,9.73,4486926,9.01358051133339,9.145028560457,8.99480221860144,9.13563941409103,4778843.38480579,0.0,1.0
2024-02-28,9.53,9.575,9.45,9.57,4179583,8.94785648677158,8.99010764541845,8.8727433158438,8.98541307223547,4451504.78764231,0.0,1.0
2024-02-29,9.74,9.77,9.6,9.66,6148337,9.145028560457,9.17319599955491,9.01358051133339,9.06991538952922,6548345.03622451,0.0,1.0
2024-03-01,9.91,9.94,9.655,9.71,8731371,9.30464404867853,9.33281148777644,9.06522081634623,9.11686112135908,9299430.06495653,0.0,1.0
2024-03-04,10.06,10.11,9.99,10.03,6268348,9.44548124416811,9.49242697599797,9.3797572196063,9.41731380507019,6676163.89783577,0.0,1.0
2024-03-05,10.08,10.19,9.995,10.0,6179479,9.46425953690006,9.56754014692575,9.38445179278929,9.38914636597228,6581513.12071925,0.0,1.0
2024-03-06,10.61,10.75,10.36,10.36,7316134,9.96188429429658,10.0933323434202,9.72715563514728,9.72715563514728,7792118.38310968,0.0,1.0
2024-03-07,11.66,11.68,11.19,11.19,9478966,10.9477446627237,10.9665229554556,10.506454783523,10.506454783523,10095663.2589659,0.0,1.0
2024-03-08,11.22,11.67,11.215,11.52,10847600,10.5346222226209,10.9571338090896,10.5299276494379,10.8162966136001,11553339.9706212,0.0,1.0
2024-03-11,10.99,11.09,10.8,11.05,8259033,10.3186718562035,10.4125633198633,10.1402780752501,10.3750067343994,8796361.96740104,0.0,1.0
2024-03-12,11.36,11.38,11.09,11.18,6300817,10.6660702717445,10.6848485644765,10.4125633198633,10.497065637157,6710745.31635287,0.0,1.0
2024-03-13,11.23,11.37,11.18,11.25,6432528,10.5440113689869,10.6754594181105,10.497065637157,10.5627896617188,6851025.37469483,0.0,1.0
2024-03-14,10.98,11.15,10.9,11.03,6832501,10.3092827098376,10.4688981980591,10.2341695389098,10.3562284416674,7277020.437941,0.0,1.0
2024-03-15,10.81,10.96,10.79,10.91,10377175,10.149667221616,10.2905044171056,10.1308889288841,10.2435586852758,11052309.3319841,0.0,1.0
2024-03-18,11.03,11.22,10.96,11.13,5673967,10.3562284416674,10.5346222226209,10.2905044171056,10.4501199053271,6043112.73766415,0.0,1.0
2024-03-19,11.04,11.12,10.83,11.09,6786429,10.3656175880334,10.4407307589612,10.168445514348,10.4125633198633,7227951.01437024,0.0,1.0
2024-03-20,11.19,11.2399,10.85,10.86,5512174,10.506454783523,10.5533066238892,10.1872238070799,10.1966129534459,5870793.55795002,0.0,1.0
2024-03-21,11.35,11.53,11.32,11.42,7992068,10.6566811253785,10.825685759966,10.6285136862806,10.7224051499403,8512028.34473272,0.0,1.0
2024-03-22,11.23,11.37,11.19,11.26,5249831,10.5440113689869,10.6754594181105,10.506454783523,10.5721788080848,5591382.64052011,0.0,1.0
2024-03-25,11.12,11.215,11.065,11.12,3717841,10.4407307589612,10.5299276494379,10.3890904539483,10.4407307589612,3959722.06107471,0.0,1.0
2024-03-26,10.98,11.145,10.96,11.14,5781876,10.3092827098376,10.4642036248761,10.2905044171056,10.4595090516931,6158042.24860568,0.0,1.0
2024-03-27,11.0,11.02,10.79,10.97,6713356,10.3280610025695,10.3468392953014,10.1308889288841,10.2998935634716,7150123.91789976,0.0,1.0
2024-03-28,10.99,11.08,10.92,11.01,4218801,10.3186718562035,10.4031741734973,10.2529478316417,10.3374501489355,4493274.29305991,0.0,1.0
2024-04-01,10.82,10.99,10.74,10.77,6102643,10.159056367982,10.3186718562035,10.0839431970542,10.1121106361521,6499678.20516349,0.0,1.0
2024-04-02,10.87,10.93,10.75,10.75,4413424,10.2060020998119,10.2623369780077,10.0933323434202,10.0933323434202,4700559.3777885,0.0,1.0
2024-04-03,11.08,11.11,10.815,10.87,3998228,10.4031741734973,10.4313416125952,10.154361794799,10.2060020998119,4258350.91301824,0.0,1.0
2024-04-04,10.92,11.34,10.9,11.15,8141823,10.2529478316417,10.6472919790126,10.2341695389098,10.4688981980591,8671526.33758831,0.0,1.0
2024-04-05,11.11,11.11,10.84,10.89,4622868,10.4313416125952,10.4313416125952,10.1778346607139,10.2247803925438,4923629.71010229,0.0,1.0
2024-04-08,10.94,11.1,10.915,11.04,4380165,10.2717261243737,10.4219524662292,10.2482532584587,10.3656175880334,4665136.5622272,0.0,1.0
2024-04-09,11.11,11.215,11.0,11.12,5572319,10.4313416125952,10.5299276494379,10.3280610025695,10.4407307589612,5934851.56456283,0.0,1.0
2024-04-10,10.95,11.22,10.93,11.06,4776666,10.2811152707396,10.5346222226209,10.2623369780077,10.3843958807653,5087433.73871708,0.0,1.0
2024-04-11,11.21,11.225,11.0,11.09,4220648,10.5252330762549,10.5393167958039,10.3280610025695,10.4125633198633,4495241.45804809,0.0,1.0
2024-04-12,10.85,11.14,10.84,11.11,7543024,10.1872238070799,10.4595090516931,10.1778346607139,10.4313416125952,8033769.74432639,0.0,1.0
2024-04-15,10.83,11.12,10.73,11.03,5479603,10.168445514348,10.4407307589612,10.0745540506883,10.3562284416674,5836103.50335885,0.0,1.0
2024-04-16,10.75,10.785,10.56,10.69,4556006,10.0933323434202,10.1261943557011,9.91493856246673,10.0369974652244,4852417.69849459,0.0,1.0
2024-04-17,10.59,10.86,10.5101,10.82,7351374,9.94310600156464,10.1966129534459,9.86808672210052,10.159056367982,7829651.08163882,0.0,1.0
2024-04-18,10.35,10.53,10.285,10.4,6508384,9.71776648878131,9.88677112336881,9.65673703740249,9.76471222061117,6931816.53189196,0.0,1.0
2024-04-19,10.05,10.335,10.02,10.25,7597872,9.43609209780214,9.70368276923235,9.40792465870422,9.62387502512158,8092186.13050476,0.0,1.0
2024-04-22,10.18,10.23,10.0,10.12,6176843,9.55815100055978,9.60509673238964,9.38914636597228,9.50181612236394,6578705.62374641,0.0,1.0
2024-04-23,10.32,10.37,10.15,10.19,4722325,9.68959904968339,9.73654478151325,9.52998356146186,9.56754014692575,5029557.33773034,0.0,1.0
2024-04-24,10.37,10.48,10.225,10.46,6093896,9.73654478151325,9.83982539153895,9.60040215920665,9.821047098807,6490362.12928283,0.0,1.0
2024-04-25,10.15,10.26,9.9,10.01,6543188,9.52998356146186,9.63326417148756,9.29525490231255,9.39853551233825,6968884.86445746,0.0,1.0
2024-04-26,10.1,10.15,9.92,10.08,6221855,9.483037829632,9.52998356146186,9.3140331950445,9.46425953690006,6626646.08419458,0.0,1.0
2024-04-29,10.33,10.38,10.195,10.23,4410290,9.69898819604936,9.74593392787922,9.57223472010874,9.60509673238964,4697221.48115997,0.0,1.0
2024-04-30,10.04,10.33,10.03,10.28,6341697,9.42670295143616,9.69898819604936,9.41731380507019,9.6520424642195,6754284.95074195,0.0,1.0
2024-05-01,9.91,10.24,9.89,10.06,8733931,9.30464404867853,9.61448587875561,9.28586575594658,9.44548124416811,9302156.6174036,0.0,1.0
2024-05-02,10.16,10.22,9.885,10.06,6053674,9.53937270782783,9.59570758602367,9.28117118276359,9.44548124416811,6447523.30407741,0.0,1.0
2024-05-03,10.53,10.56,10.4,10.41,5323314,9.88677112336881,9.91493856246673,9.76471222061117,9.77410136697714,5669646.41140595,0.0,1.0
2024-05-06,10.49,10.535,10.42,10.5,5295328,9.84921453790492,9.89146569655179,9.78349051334311,9.85860368427089,5639839.65484987,0.0,1.0
2024-05-07,10.39,10.6,10.38,10.57,3872549,9.7553230742452,9.95249514793061,9.74593392787922,9.9243277088327,4124495.29387966,0.0,1.0
2024-05-08,10.44,10.45,10.34,10.38,3559749,9.80226880607506,9.81165795244103,9.70837734241533,9.74593392787922,3791344.66675382,0.0,1.0
2024-05-09,10.26,10.4,10.23,10.37,4698832,9.63326417148756,9.76471222061117,9.60509673238964,9.73654478151325,5004535.89373076,0.0,1.0
2024-05-10,10.52,10.62,10.465,10.5,4532259,9.87738197700283,9.97127344066256,9.82574167198999,9.85860368427089,4827125.7293694,0.0,1.0
2024-05-13,10.3,10.385,10.25,10.3,3399596,9.67082075695144,9.75062850106221,9.62387502512158,9.67082075695144,3620772.18470112,0.0,1.0
2024-05-14,10.49,10.5,10.31,10.31,3301921,9.84921453790492,9.85860368427089,9.68020990331742,9.68020990331742,3516742.49319051,0.0,1.0
2024-05-15,10.73,10.75,10.55,10.62,4540210,10.0745540506883,10.0933323434202,9.90554941610075,9.97127344066256,4835594.01784853,0.0,1.0
2024-05-16,10.5,10.71,10.48,10.67,5183912,9.85860368427089,10.0557757579563,9.83982539153895,10.0182191724924,5521174.98006773,0.0,1.0
2024-05-17,10.52,10.62,10.46,10.56,3210550,9.87738197700283,9.97127344066256,9.821047098807,9.91493856246673,3419426.93708081,0.0,1.0
2024-05-20,10.85,10.935,10.53,10.56,5584318,10.1872238070799,10.2670315511907,9.88677112336881,9.91493856246673,5947631.21409891,0.0,1.0
2024-05-21,10.86,10.895,10.71,10.71,3548303,10.1966129534459,10.2294749657268,10.0557757579563,10.0557757579563,3779153.99514869,0.0,1.0
2024-05-22,10.94,10.98,10.84,10.94,4296519,10.2717261243737,10.3092827098376,10.1778346607139,10.2717261243737,4576048.59113842,0.0,1.0
2024-05-23,10.99,11.3,10.905,11.25,8574933,10.3186718562035,10.6097353935487,10.2388641120928,10.5627896617188,9132814.27913076,0.0,1.0
2024-05-24,11.15,11.2,11.0,11.08,4678861,10.4688981980591,10.5158439298889,10.3280610025695,10.4031741734973,4983265.589465,0.0,1.0
2024-05-28,11.37,11.47,11.27,11.37,5694754,10.6754594181105,10.7693508817702,10.5815679544508,10.6754594181105,6065252.13052239,0.0,1.0
2024-05-29,11.11,11.22,11.1,11.16,6052987,10.4313416125952,10.5346222226209,10.4219524662292,10.4782873444251,6446791.60816681,0.0,1.0
2024-05-30,11.12,11.24,11.06,11.18,5336474,10.4407307589612,10.5534005153528,10.3843958807653,10.497065637157,5683662.59507914,0.0,1.0
2024-05-31,10.78,11.1,10.5,11.07,8009979,10.1214997825181,10.4219524662292,9.85860368427089,10.3937850271313,8531104.62632622,0.0,1.0
2024-06-03,11.0,11.09,10.82,11.09,4036800,10.3280610025695,10.4125633198633,10.159056367982,10.4125633198633,4299432.38996677,0.0,1.0
2024-06-04,10.73,10.91,10.64,10.86,4520267,10.0745540506883,10.2435586852758,9.9900517333945,10.1966129534459,4814353.53525016,0.0,1.0
2024-06-05,10.94,10.96,10.71,10.84,8439071,10.2717261243737,10.2905044171056,10.0557757579563,10.1778346607139,8988113.15859819,0.0,1.0
2024-06-06,10.84,10.96,10.75,10.93,5190949,10.1778346607139,10.2905044171056,10.0933323434202,10.2623369780077,5528669.80411854,0.0,1.0
2024-06-07,10.74,10.82,10.67,10.78,4395350,10.0839431970542,10.159056367982,10.0182191724924,10.1214997825181,4681309.49148843,0.0,1.0
2024-06-10,11.13,11.19,10.7,10.73,6585678,10.4501199053271,10.506454783523,10.0463866115903,10.0745540506883,7014139.24472149,0.0,1.0
2024-06-11,11.11,11.15,10.985,11.07,3363030,10.4313416125952,10.4688981980591,10.3139772830205,10.3937850271313,3581827.21720916,0.0,1.0
2024-06-12,11.43,11.56,11.335,11.34,5424001,10.7317942963063,10.853853199064,10.6425974058296,10.6472919790126,5776884.06228007,0.0,1.0
2024-06-13,11.41,11.46,11.26,11.34,4693434,10.7130160035744,10.7599617354042,10.5721788080848,10.6472919790126,4998786.70228182,0.0,1.0
2024-06-14,11.29,11.42,11.19,11.38,4506090,10.6003462471827,10.7224051499403,10.506454783523,10.6848485644765,4799254.186015,0.0,1.0
2024-06-17,11.53,11.56,11.29,11.42,4481213,10.825685759966,10.853853199064,10.6003462471827,10.7224051499403,4772758.69959875,0.0,1.0
2024-06-18,11.94,11.975,11.64,11.65,6907542,11.2106407609709,11.2435027732518,10.9289663699917,10.9383555163577,7356943.57160519,0.0,1.0
2024-06-20,11.74,12.23,11.67,12.22,8253378,11.0228578336515,11.4829260055841,10.9571338090896,11.4735368592181,8790339.05564779,0.0,1.0
2024-06-21,11.58,11.73,11.45,11.63,7331784,10.8726314917959,11.0134686872855,10.7505725890383,10.9195772236258,7808786.56506146,0.0,1.0
2024-06-24,11.39,11.66,11.39,11.5,6835622,10.6942377108424,10.9477446627237,10.6942377108424,10.7975183208681,7280344.48879546,0.0,1.0
2024-06-25,11.47,11.5,11.28,11.43,6462021,10.7693508817702,10.7975183208681,10.5909571008167,10.7317942963063,6882437.17599224,0.0,1.0
2024-06-26,11.51,11.665,11.38,11.47,5551458,10.8069074672341,10.9524392359067,10.6848485644765,10.7693508817702,5912633.35729789,0.0,1.0
2024-06-27,11.47,11.6,11.42,11.46,3898329,10.7693508817702,10.8914097845278,10.7224051499403,10.7599617354042,4151952.52906926,0.0,1.0
2024-06-28,11.42,11.63,11.34,11.47,6488018,10.7224051499403,10.9195772236258,10.6472919790126,10.7693508817702,6910125.52910412,0.0,1.0
2024-07-01,11.33,11.52,11.16,11.5,3319203,10.6379028326466,10.8162966136001,10.4782873444251,10.7975183208681,3535148.8523273,0.0,1.0
2024-07-02,11.02,11.095,10.9,10.99,5864877,10.648807387236,10.7212811217227,10.5328494120574,10.6198178934414,6069312.9464872,0.321614,1.0
2024-07-03,11.23,11.245,10.98,11.07,4046211,10.8517338437986,10.8662285906959,10.6101547288432,10.6971232102271,4187252.48739553,0.0,1.0
2024-07-05,11.5,11.65,11.34,11.53,3927893,11.1126392879505,11.2575867569238,10.958028654379,11.1416287817451,4064810.19760795,0.0,1.0
2024-07-08,11.78,11.85,11.69,11.69,5195838,11.3832078967006,11.4508500488881,11.2962394153166,11.2962394153166,5376952.805873,0.0,1.0
2024-07-09,11.96,12.125,11.895,12.08,6784714,11.5571448594685,11.7165870753391,11.4943342895801,11.6731028346471,7021213.32099767,0.0,1.0
2024-07-10,12.2,12.24,12.02,12.06,6787169,11.7890608098257,11.8277134682186,11.6151238470578,11.6537765054507,7023753.8965773,0.0,1.0
2024-07-11,12.5,12.86,12.49,12.85,14018018,12.0789557477723,12.4268296733081,12.069292583174,12.4171665087099,14506653.444137,0.0,1.0
2024-07-12,11.9,12.21,11.86,12.12,9691287,11.4991658718792,11.798723974424,11.4605132134863,11.71175549304,10029102.6831804,0.0,1.0
2024-07-15,11.75,12.04,11.71,11.99,6385599,11.3542184029059,11.6344501762542,11.3155657445131,11.5861343532632,6608186.10207439,0.0,1.0
2024-07-16,11.8,11.92,11.66,11.87,5751966,11.402534225897,11.5184922010756,11.267249921522,11.4701763780845,5952466.13212079,0.0,1.0
2024-07-17,11.35,11.68,11.31,11.63,13350397,10.9676918189772,11.2865762507184,10.9290391605843,11.2382604277273,13815760.7316989,0.0,1.0
2024-07-18,11.31,11.58,11.18,11.54,10705587,10.9290391605843,11.1899446047362,10.8034180208075,11.1512919463434,11078758.817763,0.0,1.0
2024-07-19,11.02,11.26,10.99,11.19,8424445,10.648807387236,10.8807233375933,10.6198178934414,10.8130811854057,8718101.52292527,0.0,1.0
2024-07-22,11.1,11.175,10.93,11.0,8878771,10.7261127040218,10.7985864385084,10.5618389058521,10.6294810580396,9188264.26866153,0.0,1.0
2024-07-23,11.11,11.29,11.075,11.2,5955037,10.73577586862,10.9097128313879,10.7019547925262,10.8227443500039,6162615.71400562,0.0,1.0
2024-07-24,10.6,10.97,10.59,10.92,10494732,10.2429544741109,10.6004915642449,10.2332913095127,10.5521757412539,10860553.9037755,0.0,1.0
2024-07-25,10.36,10.99,10.272,10.71,11413793,10.0110385237537,10.6198178934414,9.92600267528934,10.3492492846913,11811651.2287341,0.0,1.0
2024-07-26,10.34,10.45,10.15,10.26,7918121,9.99171219455722,10.0980070051376,9.80811206719108,9.91440687777147,8194128.24806932,0.0,1.0
2024-07-29,9.96,10.33,9.925,10.3,7096846,9.62451193982494,9.982049029959,9.59069086373118,9.95305953616435,7344225.51521981,0.0,1.0
2024-07-30,9.68,10.16,9.615,10.04,11836020,9.35394333107484,9.8177752317893,9.29113276118643,9.70181725661068,12248596.0781243,0.0,1.0
2024-07-31,10.02,10.08,9.795,9.87,12004335,9.68249092741425,9.74046991500355,9.46506972395435,9.53754345844098,12422778.146834,0.0,1.0
2024-08-01,9.52,10.06,9.45,9.91,15112757,9.19933269750336,9.72114358580712,9.13169054531583,9.57619611683385,15639552.4948289,0.0,1.0
2024-08-02,8.93,9.22,8.88,9.14,12685512,8.62920598620851,8.90943775955682,8.58089016321742,8.83213244277108,13127699.3898454,0.0,1.0
2024-08-05,8.6,8.785,8.1,8.1,11749180,8.31032155446732,8.48909009953435,7.82716332455643,7.82716332455643,12158729.0380699,0.0,1.0
2024-08-06,8.76,8.98,8.62,8.76,9182551,8.4649321880388,8.6775218091996,8.32964788366375,8.4649321880388,9502633.33162466,0.0,1.0
2024-08-07,8.85,9.41,8.82,9.2,11044916,8.55190066942276,9.09303788692296,8.52291117562811,8.89011143036039,11429916.0360334,0.0,1.0
2024-08-08,9.21,9.27,8.785,9.01,13604447,8.89977459495861,8.95775358254791,8.48909009953435,8.70651130299425,14078666.3227377,0.0,1.0
2024-08-09,9.31,9.41,9.18,9.25,8757176,8.99640624094078,9.09303788692296,8.87078510116395,8.93842725335148,9062430.75028971,0.0,1.0
2024-08-12,9.42,9.555,9.36,9.5,13175495,9.10270105152118,9.23315377359712,9.04472206393187,9.18000636830692,13634762.0555175,0.0,1.0
2024-08-13,9.74,9.76,9.475,9.55,18185783,9.41192231866415,9.43124864786058,9.15584845681138,9.22832219129801,18819697.02074,0.0,1.0
2024-08-14,9.8,9.995,9.724,9.93,9267210,9.46990130625346,9.6583330159187,9.396461255307,9.59552244603029,9590243.34710097,0.0,1.0
2024-08-15,10.01,10.07,9.75,9.8,11839657,9.67282776281603,9.73080675040534,9.42158548326237,9.46990130625346,12252359.8554697,0.0,1.0
2024-08-16,9.95,10.035,9.87,9.9,7541561,9.61484877522672,9.69698567431158,9.53754345844098,9.56653295223563,7804442.24389068,0.0,1.0
2024-08-19,10.11,10.13,9.84,9.96,8006397,9.76945940879821,9.78878573799464,9.50855396464633,9.62451193982494,8285481.34373767,0.0,1.0
2024-08-20,9.94,10.115,9.885,10.04,5619144,9.6051856106285,9.77429099109732,9.55203820533831,9.70181725661068,5815014.26668894,0.0,1.0
2024-08-21,10.04,10.09,9.88,9.9,5864246,9.70181725661068,9.75013307960177,9.5472066230392,9.56653295223563,6068659.95129748,0.0,1.0
2024-08-22,9.54,9.93,9.53,9.87,10780005,9.21865902669979,9.59552244603029,9.20899586210157,9.53754345844098,11155770.8558418,0.0,1.0
2024-08-23,9.91,9.97,9.725,9.75,9548294,9.57619611683385,9.63417510442316,9.39742757176682,9.42158548326237,9881125.28038796,0.0,1.0
2024-08-26,9.63,9.83,9.61,9.76,9322510,9.30562750808375,9.49889080004811,9.28630117888732,9.43124864786058,9647470.97624661,0.0,1.0
2024-08-27,9.79,9.82,9.535,9.59,6225207,9.46023814165524,9.48922763544989,9.21382744440068,9.26697484969088,6442203.2106833,0.0,1.0
2024-08-28,9.72,9.885,9.64,9.83,9014893,9.39259598946771,9.55203820533831,9.31529067268197,9.49889080004811,9329131.16440408,0.0,1.0
2024-08-29,9.84,10.08,9.76,9.79,7161186,9.50855396464633,9.74046991500355,9.43124864786058,9.46023814165524,7410808.25770136,0.0,1.0
2024-08-30,9.99,10.04,9.87,9.89,7839347,9.65350143361959,9.70181725661068,9.53754345844098,9.55686978763742,8112608.36998039,0.0,1.0
2024-09-03,9.11,9.9,9.07,9.89,14201346,8.80314294897643,9.56653295223563,8.76449029058356,9.55686978763742,14696371.831045,0.0,1.0
2024-09-04,9.22,9.33,9.04,9.04,10195071,8.90943775955682,9.01573257013722,8.7355007967889,8.7355007967889,10550447.4195548,0.0,1.0
2024-09-05,9.24,9.4287,9.19,9.22,8673566,8.92876408875326,9.11110800472163,8.88044826576217,8.90943775955682,8975906.30050912,0.0,1.0
2024-09-06,8.94,9.28,8.8913,9.26,9839863,8.63886915080672,8.96741674714613,8.5918095392134,8.94809041794969,10182857.6963439,0.0,1.0
2024-09-09,9.16,9.205,9.07,9.14,8363488,8.85145877196752,8.8949430126595,8.76449029058356,8.83213244277108,8655019.70394097,0.0,1.0
2024-09-10,9.26,9.27,9.085,9.2,6373299,8.94809041794969,8.95775358254791,8.77898503748088,8.89011143036039,6595457.35273457,0.0,1.0
2024-09-11,9.56,9.585,9.0902,9.19,15184738,9.23798535589623,9.26214326739177,8.78400988307195,8.88044826576217,15714042.5847662,0.0,1.0
2024-09-12,9.54,9.64,9.48,9.5,6183835,9.21865902669979,9.31529067268197,9.16068003911049,9.18000636830692,6399389.07916408,0.0,1.0
2024-09-13,9.66,9.71,9.54,9.57,6312873,9.33461700187841,9.3829328248695,9.21865902669979,9.24764852049445,6532925.04317301,0.0,1.0
2024-09-16,9.79,9.92,9.66,9.91,12194431,9.46023814165524,9.58585928143207,9.33461700187841,9.57619611683385,12619500.4504518,0.0,1.0
2024-09-17,9.77,9.88,9.6514,9.79,6616281,9.4409118124588,9.5472066230392,9.32630668032394,9.46023814165524,6846909.13908291,0.0,1.0
2024-09-18,9.6,9.845,9.59,9.77,8891886,9.2766380142891,9.51338554694544,9.26697484969088,9.4409118124588,9201836.42700233,0.0,1.0
2024-09-19,10.02,10.1,9.8,9.8,11903001,9.68249092741425,9.75979624419999,9.46990130625346,9.46990130625346,12317911.879712,0.0,1.0
2024-09-20,9.88,9.965,9.795,9.88,12919548,9.5472066230392,9.62934352212405,9.46506972395435,9.5472066230392,13369893.3394788,0.0,1.0
2024-09-23,10.0,10.02,9.92,9.98,4723602,9.66316459821781,9.68249092741425,9.58585928143207,9.64383826902138,4888255.75926874,0.0,1.0
2024-09-24,10.12,10.165,9.99,10.11,4128178,9.77912257339642,9.82260681408841,9.65350143361959,9.76945940879821,4272076.66602447,0.0,1.0
2024-09-25,10.19,10.2287,10.08,10.08,4109439,9.84676472558395,9.88416117257905,9.74046991500355,9.74046991500355,4252684.46814816,0.0,1.0
2024-09-26,10.54,10.61,10.29,10.46,8211336,10.1849754865216,10.2526176387091,9.94339637156613,10.1076701697358,8497564.03974988,0.0,1.0
2024-09-27,10.19,10.495,10.16,10.37,6079059,9.84676472558395,10.1414912458296,9.8177752317893,10.0207016883519,6290960.83194233,0.0,1.0
2024-09-30,9.76,10.0,9.64,9.88,6010180,9.43124864786058,9.66316459821781,9.31529067268197,9.5472066230392,6219680.87049709,0.0,1.0
2024-10-01,9.59,9.84,9.52,9.82,6694545,9.26697484969088,9.50855396464633,9.19933269750336,9.48922763544989,6927901.2397602,0.0,1.0
2024-10-02,9.67,9.79,9.58,9.68,4732500,9.34428016647662,9.46023814165524,9.25731168509266,9.35394333107484,4897463.92281554,0.0,1.0
2024-10-03,9.7,9.79,9.59,9.61,6113101,9.37326966027128,9.46023814165524,9.26697484969088,9.28630117888732,6326189.45674116,0.0,1.0
2024-10-04,9.84,9.88,9.745,9.85,5034973,9.50855396464633,9.5472066230392,9.41675390096326,9.51821712924455,5210480.42680408,0.0,1.0
2024-10-07,9.87,9.95,9.815,9.84,3527485,9.53754345844098,9.61484877522672,9.48439605315078,9.50855396464633,3650444.90771748,0.0,1.0
2024-10-08,9.86,9.91,9.705,9.78,4647773,9.52788029384276,9.57619611683385,9.37810124257039,9.45057497705702,4809783.53701767,0.0,1.0
2024-10-09,9.84,9.86,9.705,9.8,5018418,9.50855396464633,9.52788029384276,9.37810124257039,9.46990130625346,5193348.35807883,0.0,1.0
2024-10-10,9.73,9.8,9.6501,9.68,4684586,9.40225915406593,9.46990130625346,9.32505046892617,9.35394333107484,4847879.75241981,0.0,1.0
2024-10-11,9.96,10.01,9.7,9.81,5357479,9.62451193982494,9.67282776281603,9.37326966027128,9.47956447085167,5544228.23449379,0.0,1.0
2024-10-14,10.16,10.2,10.02,10.07,7672558,9.8177752317893,9.85642789018217,9.68249092741425,9.73080675040534,7940005.49407495,0.0,1.0
2024-10-15,10.2,10.7,10.13,10.66,12839857,9.85642789018217,10.3395861200931,9.78878573799464,10.3009334617002,13287424.4969066,0.0,1.0
2024-10-16,10.37,10.54,10.35,10.46,6860418,10.0207016883519,10.1849754865216,10.0013753591554,10.1076701697358,7099556.18603998,0.0,1.0
2024-10-17,10.74,10.9,10.695,10.76,5794598,10.3782387784859,10.5328494120574,10.334754537794,10.3975651076824,5996584.1843041,0.0,1.0
2024-10-18,10.39,10.605,10.335,10.58,4394709,10.0400280175483,10.24778605641,9.98688061225811,10.2236281449144,4547898.31564136,0.0,1.0
2024-10-21,10.31,10.34,10.215,10.24,3438354,9.96272270076257,9.99171219455722,9.8709226370795,9.89508054857504,3558207.00874136,0.0,1.0
2024-10-22,10.34,10.42,10.25,10.37,4468395,9.99171219455722,10.069017511343,9.90474371317326,10.0207016883519,4624152.83790582,0.0,1.0
2024-10-23,10.14,10.23,10.0,10.14,5735021,9.79844890259286,9.88541738397682,9.66316459821781,9.79844890259286,5934930.46890427,0.0,1.0
2024-10-24,10.12,10.19,10.03,10.15,4400857,9.77912257339642,9.84676472558395,9.69215409201247,9.80811206719108,4554260.62059593,0.0,1.0
2024-10-25,10.32,10.5,10.21,10.27,7585089,9.97238586536078,10.1463228281287,9.86609105478039,9.92407004236969,7849487.52854622,0.0,1.0
2024-10-28,10.15,10.41,10.135,10.41,4417329,9.80811206719108,10.0593543467447,9.79361732029375,10.0593543467447,4571306.79613456,0.0,1.0
2024-10-29,10.17,10.24,10.0,10.1,9523009,9.82743839638752,9.89508054857504,9.66316459821781,9.75979624419999,9854958.90420446,0.0,1.0
2024-10-30,9.8,10.05,9.79,10.02,8104144,9.46990130625346,9.7114804212089,9.46023814165524,9.68249092741425,8386635.57639767,0.0,1.0
2024-10-31,9.56,10.1,9.42,10.09,10590290,9.23798535589623,9.75979624419999,9.10270105152118,9.75013307960177,10959442.8329961,0.0,1.0
2024-11-01,9.88,9.97,9.79,9.81,6866820,9.5472066230392,9.63417510442316,9.46023814165524,9.47956447085167,7106181.34484272,0.0,1.0
2024-11-04,9.61,9.81,9.61,9.76,5561570,9.28630117888732,9.47956447085167,9.28630117888732,9.43124864786058,5755433.37120194,0.0,1.0
2024-11-05,9.68,9.73,9.54,9.66,5047341,9.35394333107484,9.40225915406593,9.21865902669979,9.33461700187841,5223279.54646544,0.0,1.0
2024-11-06,9.72,9.74,9.525,9.53,8285987,9.39259598946771,9.41192231866415,9.20416427980247,9.20899586210157,8574817.19966583,0.0,1.0
2024-11-07,10.15,10.17,9.94,9.94,6543701,9.80811206719108,9.82743839638752,9.6051856106285,9.6051856106285,6771799.16940136,0.0,1.0
2024-11-08,9.88,10.015,9.815,9.98,4705483,9.5472066230392,9.67765934511514,9.48439605315078,9.64383826902138,4869505.17314777,0.0,1.0
2024-11-11,9.69,9.845,9.6,9.825,8092347,9.36360649567306,9.51338554694544,9.2766380142891,9.494059217749,8374427.36046582,0.0,1.0
2024-11-12,9.51,9.65,9.3833,9.57,6216057,9.18966953290514,9.32495383728019,9.06723723744572,9.24764852049445,6432734.26300369,0.0,1.0
2024-11-13,9.63,9.885,9.63,9.85,7627094,9.30562750808375,9.55203820533831,9.30562750808375,9.51821712924455,7892956.72497049,0.0,1.0
2024-11-14,9.59,9.69,9.58,9.61,5513596,9.26697484969088,9.36360649567306,9.25731168509266,9.28630117888732,5705787.10934602,0.0,1.0
2024-11-15,9.54,9.72,9.53,9.66,8351825,9.21865902669979,9.39259598946771,9.20899586210157,9.33461700187841,8642950.1589369,0.0,1.0
2024-11-18,9.78,9.8,9.38,9.39,12256029,9.45057497705702,9.46990130625346,9.06404839312831,9.07371155772653,12683245.6132025,0.0,1.0
2024-11-19,9.86,9.87,9.75,9.76,3605231,9.52788029384276,9.53754345844098,9.42158548326237,9.43124864786058,3730900.95212175,0.0,1.0
2024-11-20,9.76,9.77,9.61,9.74,5698658,9.43124864786058,9.4409118124588,9.28630117888732,9.41192231866415,5897299.9394536,0.0,1.0
2024-11-21,9.81,9.83,9.625,9.77,8291124,9.47956447085167,9.49889080004811,9.30079592578464,9.4409118124588,8580133.26351612,0.0,1.0
2024-11-22,9.93,9.97,9.86,9.91,4403618,9.59552244603029,9.63417510442316,9.52788029384276,9.57619611683385,4557117.86262252,0.0,1.0
2024-11-25,9.91,9.99,9.875,9.95,6294693,9.57619611683385,9.65350143361959,9.54237504074009,9.61484877522672,6514111.33073418,0.0,1.0
2024-11-26,9.76,9.895,9.68,9.85,5618290,9.43124864786058,9.56170136993653,9.35394333107484,9.51821712924455,5814130.49823884,0.0,1.0
2024-11-27,9.49,9.57,9.31,9.57,6644324,9.1703432037087,9.24764852049445,8.99640624094078,9.24764852049445,6875929.65272,0.0,1.0
2024-11-29,9.72,9.86,9.52,9.53,5001939,9.39259598946771,9.52788029384276,9.19933269750336,9.20899586210157,5176294.93853651,0.0,1.0
2024-12-02,10.01,10.05,9.81,9.81,10591593,9.67282776281603,9.7114804212089,9.47956447085167,9.47956447085167,10960791.25254,0.0,1.0
2024-12-03,9.91,9.93,9.78,9.83,9114657,9.57619611683385,9.59552244603029,9.45057497705702,9.49889080004811,9432372.70498427,0.0,1.0
2024-12-04,9.99,10.09,9.96,10.09,10079168,9.65350143361959,9.75013307960177,9.62451193982494,9.75013307960177,10430504.31104,0.0,1.0
2024-12-05,9.91,10.06,9.84,9.95,6470294,9.57619611683385,9.72114358580712,9.50855396464633,9.61484877522672,6695833.3724268,0.0,1.0
2024-12-06,10.19,10.19,10.01,10.01,5521075,9.84676472558395,9.84676472558395,9.67282776281603,9.67282776281603,5713526.80985922,0.0,1.0
2024-12-09,10.13,10.29,10.11,10.23,5248540,9.78878573799464,9.94339637156613,9.76945940879821,9.88541738397682,5431491.87479223,0.0,1.0
2024-12-10,9.81,10.1,9.78,10.06,7181335,9.47956447085167,9.75979624419999,9.45057497705702,9.72114358580712,7431659.60489224,0.0,1.0
2024-12-11,10.01,10.08,9.835,9.88,5523139,9.67282776281603,9.74046991500355,9.50372238234722,9.5472066230392,5715662.7560899,0.0,1.0
2024-12-12,9.87,9.98,9.85,9.85,5304697,9.53754345844098,9.64383826902138,9.51821712924455,9.51821712924455,5489606.37696097,0.0,1.0
2024-12-13,10.16,10.21,10.01,10.06,10863807,9.8177752317893,9.86609105478039,9.67282776281603,9.72114358580712,11242493.9982949,0.0,1.0
2024-12-16,10.28,10.35,10.115,10.17,8199257,9.93373320696791,10.0013753591554,9.77429099109732,9.82743839638752,8485063.99395514,0.0,1.0
2024-12-17,10.01,10.1,9.94,10.1,6174390,9.67282776281603,9.75979624419999,9.6051856106285,9.75979624419999,6389614.84847184,0.0,1.0
2024-12-18,9.85,10.42,9.815,10.17,11362969,9.51821712924455,10.069017511343,9.48439605315078,9.82743839638752,11759055.622519,0.0,1.0
2024-12-19,9.91,10.18,9.9,10.18,9323174,9.57619611683385,9.83710156098573,9.56653295223563,9.83710156098573,9648158.12173942,0.0,1.0
2024-12-20,10.0,10.13,9.81,9.81,15321114,9.66316459821781,9.78878573799464,9.47956447085167,9.47956447085167,15855172.3343569,0.0,1.0
2024-12-23,10.38,10.39,10.12,10.15,10420023,10.0303648529501,10.0400280175483,9.77912257339642,9.80811206719108,10783240.7221147,0.0,1.0
2024-12-24,10.55,10.55,10.405,10.42,5891290,10.1946386511198,10.1946386511198,10.0545227644456,10.069017511343,6096646.64212233,0.0,1.0
2024-12-26,10.38,10.505,10.36,10.49,9332832,10.0303648529501,10.1511544104278,10.0110385237537,10.1366596635305,9658152.77711533,0.0,1.0
2024-12-27,10.34,10.39,10.23,10.39,6381298,9.99171219455722,10.0400280175483,9.88541738397682,10.0400280175483,6603735.17923611,0.0,1.0
2024-12-30,10.15,10.22,10.09,10.18,7156721,9.80811206719108,9.8757542193786,9.75013307960177,9.83710156098573,7406187.61820524,0.0,1.0
2024-12-31,10.07,10.235,10.05,10.14,8565140,9.73080675040534,9.89024896627593,9.7114804212089,9.79844890259286,8863700.82279223,0.0,1.0
2025-01-02,10.02,10.17,9.97,10.01,7660866,9.68249092741425,9.82743839638752,9.63417510442316,9.67282776281603,7927905.93819844,0.0,1.0
2025-01-03,10.21,10.26,10.02,10.06,9489600,9.86609105478039,9.91440687777147,9.68249092741425,9.72114358580712,9820385.34431067,0.0,1.0
2025-01-06,10.64,10.71,10.49,10.49,10472747,10.2816071325038,10.3492492846913,10.1366596635305,10.1366596635305,10837802.5579027,0.0,1.0
2025-01-07,10.86,11.14,10.791,11.08,11030367,10.4941967536645,10.7647653624146,10.4275209179368,10.7067863748253,11414859.891794,0.0,1.0
2025-01-08,10.76,10.8,10.665,10.71,10427451,10.3975651076824,10.4362177660752,10.3057650439993,10.3492492846913,10790927.6448868,0.0,1.0
2025-01-10,10.49,10.63,10.415,10.6,11794476,10.1366596635305,10.2719439679055,10.0641859290439,10.2429544741109,12205603.9510858,0.0,1.0
2025-01-13,10.14,10.21,10.0212,10.21,9017774,9.79844890259286,9.86609105478039,9.68365050716603,9.86609105478039,9332112.58935107,0.0,1.0
2025-01-14,10.15,10.24,10.0601,10.15,8929842,9.80811206719108,9.89508054857504,9.7212402174531,9.80811206719108,9241115.48472117,0.0,1.0
2025-01-15,10.38,10.43,10.275,10.34,7852217,10.0303648529501,10.0786806759412,9.9289016246688,9.99171219455722,8125926.98819203,0.0,1.0
2025-01-16,10.51,10.72,10.47,10.6,13384496,10.1559859927269,10.3589124492895,10.1173333343341,10.2429544741109,13851048.3433849,0.0,1.0
2025-01-17,10.52,10.625,10.505,10.51,6236444,10.1656491573251,10.2671123856064,10.1511544104278,10.1559859927269,6453831.90632002,0.0,1.0
2025-01-21,10.96,11.045,10.72,10.88,11095602,10.5908283996467,10.6729652987316,10.3589124492895,10.513523082861,11482368.8318901,0.0,1.0
2025-01-22,11.02,11.22,11.0,11.16,11160700,10.648807387236,10.8420706792004,10.6294810580396,10.7840916916111,11549735.9964855,0.0,1.0
2025-01-23,10.93,10.965,10.745,10.95,6205709,10.5618389058521,10.5956599819458,10.383070360785,10.5811652350485,6422025.55583551,0.0,1.0
2025-01-24,10.86,11.04,10.84,11.04,10915199,10.4941967536645,10.6681337164325,10.4748704244681,10.6681337164325,11295677.4036666,0.0,1.0
2025-01-27,9.73,10.55,9.66,10.49,18199695,9.40225915406593,10.1946386511198,9.33461700187841,10.1366596635305,18834093.9606437,0.0,1.0
2025-01-28,9.82,9.88,9.555,9.82,9158200,9.48922763544989,9.5472066230392,9.23315377359712,9.48922763544989,9477433.51250486,0.0,1.0
2025-01-29,9.83,9.99,9.725,9.96,6386273,9.49889080004811,9.65350143361959,9.39742757176682,9.62451193982494,6608883.59614388,0.0,1.0
2025-01-30,10.08,10.1481,9.88,9.94,10671222,9.74046991500355,9.80627606591742,9.5472066230392,9.6051856106285,11043195.9339367,0.0,1.0
2025-01-31,10.15,10.41,10.085,10.09,14479272,9.80811206719108,10.0593543467447,9.74530149730266,9.75013307960177,14983985.6838105,0.0,1.0
2025-02-03,9.85,10.02,9.65,9.75,8985933,9.51821712924455,9.68249092741425,9.32495383728019,9.42158548326237,9299161.68628369,0.0,1.0
2025-02-04,9.88,9.99,9.775,9.78,5975318,9.5472066230392,9.65350143361959,9.44574339475791,9.45057497705702,6183603.66240893,0.0,1.0
2025-02-05,10.09,10.16,9.97,9.98,10098491,9.75013307960177,9.8177752317893,9.63417510442316,9.64383826902138,10450500.8657955,0.0,1.0
2025-02-06,10.11,10.17,10.03,10.07,8684392,9.76945940879821,9.82743839638752,9.69215409201247,9.73080675040534,8987109.66964349,0.0,1.0
2025-02-07,10.12,10.34,10.08,10.26,7888706,9.77912257339642,9.99171219455722,9.74046991500355,9.91440687777147,8163687.90970913,0.0,1.0
2025-02-10,10.28,10.39,10.22,10.34,5090430,9.93373320696791,10.0400280175483,9.8757542193786,9.99171219455722,5267870.52860388,0.0,1.0
2025-02-11,10.33,10.4,10.28,10.33,7119861,9.982049029959,10.0496911821465,9.93373320696791,9.982049029959,7368042.76449262,0.0,1.0
2025-02-12,10.24,10.26,10.135,10.2,9419866,9.89508054857504,9.91440687777147,9.79361732029375,9.85642789018217,9748220.57955767,0.0,1.0
2025-02-13,10.81,10.9,10.51,10.57,6918401,10.4458809306735,10.5328494120574,10.1559859927269,10.2139649803162,7159560.33831395,0.0,1.0
2025-02-14,10.88,11.06,10.74,10.92,8074628,10.513523082861,10.6874600456289,10.3782387784859,10.5521757412539,8356090.7174128,0.0,1.0
2025-02-18,11.03,11.14,10.915,11.0,13882681,10.6584705518342,10.7647653624146,10.5473441589547,10.6294810580396,14366598.9116655,0.0,1.0
2025-02-19,11.36,11.365,11.225,11.32,13410834,10.9773549835754,10.9821865658745,10.8469022614995,10.9387023251826,13878304.4246948,0.0,1.0
2025-02-20,11.18,11.24,11.0519,11.16,9582306,10.8034180208075,10.8613970083968,10.6796328823043,10.7840916916111,9916322.85945671,0.0,1.0
2025-02-21,10.94,11.245,10.87,11.18,11041376,10.5715020704503,10.8662285906959,10.5038599182628,10.8034180208075,11426252.6398819,0.0,1.0
2025-02-24,10.62,10.9,10.6,10.83,9783847,10.2622808033073,10.5328494120574,10.2429544741109,10.4652072598699,10124889.1091066,0.0,1.0
2025-02-25,10.63,10.88,10.63,10.83,14319994,10.2719439679055,10.513523082861,10.2719439679055,10.4652072598699,14819155.6238637,0.0,1.0
2025-02-26,10.84,10.95,10.71,10.78,6535383,10.4748704244681,10.5811652350485,10.3492492846913,10.4168914368788,6763191.22330311,0.0,1.0
2025-02-27,10.03,10.605,10.03,10.57,20746360,9.69215409201247,10.24778605641,9.69215409201247,10.2139649803162,21469529.768567,0.0,1.0
2025-02-28,10.13,10.19,9.93,10.04,12821265,9.78878573799464,9.84676472558395,9.59552244603029,9.70181725661068,13268184.4231078,0.0,1.0
2025-03-03,9.74,10.235,9.66,10.19,16966607,9.41192231866415,9.89024896627593,9.33461700187841,9.84676472558395,17558023.3861784,0.0,1.0
2025-03-04,9.98,10.2,9.7,9.865,20121137,9.64383826902138,9.85642789018217,9.37326966027128,9.53271187614187,20822512.9516173,0.0,1.0
2025-03-05,10.29,10.325,10.05,10.13,10618225,9.94339637156613,9.97721744765989,9.7114804212089,9.78878573799464,10988351.5820049,0.0,1.0
2025-03-06,9.9,10.17,9.865,10.04,11335615,9.56653295223563,9.82743839638752,9.53271187614187,9.70181725661068,11730748.1258165,0.0,1.0
2025-03-07,10.05,10.065,9.72,9.95,10004925,9.7114804212089,9.72597516810623,9.39259598946771,9.61484877522672,10353673.3730534,0.0,1.0
2025-03-10,9.57,9.88,9.45,9.73,14399345,9.24764852049445,9.5472066230392,9.13169054531583,9.40225915406593,14901272.6148282,0.0,1.0
2025-03-11,9.47,9.635,9.31,9.48,8244575,9.15101687451227,9.31045909038286,8.99640624094078,9.16068003911049,8531961.6738398,0.0,1.0
2025-03-12,9.72,9.81,9.635,9.75,6821668,9.39259598946771,9.47956447085167,9.31045909038286,9.42158548326237,7059455.45133127,0.0,1.0
2025-03-13,9.53,9.655,9.435,9.6,5376737,9.20899586210157,9.3297854195793,9.11719579841851,9.2766380142891,5564157.52350078,0.0,1.0
2025-03-14,9.66,9.66,9.45,9.51,7896783,9.33461700187841,9.33461700187841,9.13169054531583,9.18966953290514,8172046.45510893,0.0,1.0
2025-03-17,9.77,9.83,9.625,9.71,8274548,9.4409118124588,9.49889080004811,9.30079592578464,9.3829328248695,8562979.46277981,0.0,1.0
2025-03-18,9.75,9.82,9.645,9.7,11690062,9.42158548326237,9.48922763544989,9.32012225498108,9.37326966027128,12097550.3223406,0.0,1.0
2025-03-19,9.77,9.88,9.66,9.68,11027071,9.4409118124588,9.5472066230392,9.33461700187841,9.35394333107484,11411449.000914,0.0,1.0
2025-03-20,9.83,9.95,9.78,9.82,4761977,9.49889080004811,9.61484877522672,9.45057497705702,9.48922763544989,4927968.42235126,0.0,1.0
2025-03-21,9.75,9.78,9.66,9.7,8438888,9.42158548326237,9.45057497705702,9.33461700187841,9.37326966027128,8733047.97225165,0.0,1.0
2025-03-24,9.88,9.93,9.745,9.84,7945778,9.5472066230392,9.59552244603029,9.41675390096326,9.50855396464633,8222749.30664583,0.0,1.0
2025-03-25,9.76,9.88,9.75,9.88,6236974,9.43124864786058,9.5472066230392,9.42158548326237,9.5472066230392,6454380.38088505,0.0,1.0
2025-03-26,9.5,9.79,9.42,9.79,13480442,9.18000636830692,9.46023814165524,9.10270105152118,9.46023814165524,13950338.7973814,0.0,1.0
2025-03-27,9.28,9.44,9.24,9.36,12897866,8.96741674714613,9.12202738071761,8.92876408875326,9.04472206393187,13347455.55548,0.0,1.0
2025-03-28,8.8,9.09,8.77,9.06,12884573,8.50358484643168,8.78381661977999,8.47459535263702,8.75482712598534,13333699.192474,0.0,1.0
2025-03-31,8.76,8.7999,8.53,8.55,9944175,8.4649321880388,8.50348821478569,8.24267940227979,8.26200573147623,10290805.7696068,0.0,1.0
2025-04-01,8.99,9.0,8.795,8.96,10529126,8.68718497379781,8.69684813839603,8.49875326413257,8.65819548000316,10896146.7984742,0.0,1.0
2025-04-02,9.03,9.12,8.86,8.9,11699626,8.72583763219068,8.81280611357464,8.56156383402098,8.60021649241385,12107447.7010955,0.0,1.0
2025-04-03,8.2,8.64,8.19,8.54,18094956,7.92379497053861,8.34897421286019,7.91413180594039,8.25234256687801,18725704.0031557,0.0,1.0
2025-04-04,7.67,7.99,7.53,7.92,19389338,7.41164724683306,7.72086851397603,7.27636294245801,7.65322636178851,20065205.14364,0.0,1.0
2025-04-07,7.59,7.96,7.065,7.21,20671411,7.33434193004732,7.69187902018138,6.82702578864088,6.96714167531504,21391968.2210654,0.0,1.0
2025-04-08,7.42,8.02,7.195,7.87,21285688,7.17006813187762,7.74985800777069,6.95264692841772,7.60491053879742,22027657.4859604,0.0,1.0
2025-04-09,8.35,8.4,6.94,7.0,36777094,8.06874243951187,8.11705826250296,6.70623623116316,6.76421521875247,38059057.8026404,0.0,1.0
2025-04-10,7.86,8.2,7.6048,8.09,22250093,7.5952473741992,7.92379497053861,7.34864341365268,7.81750015995821,23025679.3971031,0.0,1.0
2025-04-11,8.3,8.3799,8.04,8.22,13719306,8.02042661652079,8.09763530166054,7.76918433696712,7.94312129973504,14197529.039845,0.0,1.0
2025-04-14,8.22,8.3,8.05,8.27,14326765,7.94312129973504,8.02042661652079,7.77884750156534,7.99143712272613,14826162.6451466,0.0,1.0
2025-04-15,8.43,8.525,8.28,8.36,7385801,8.14604775629762,8.23784781998068,8.00110028732435,8.07840560411009,7643252.8132266,0.0,1.0
2025-04-16,8.21,8.345,7.99,8.14,20398811,7.93345813513682,8.06391085721276,7.72086851397603,7.8658159829493,21109866.0202499,0.0,1.0
2025-04-17,8.08,8.19,8.055,8.18,10623934,7.80783699535999,7.91413180594039,7.78367908386445,7.90446864134217,10994259.5844423,0.0,1.0
2025-04-21,8.01,8.02,7.86,7.97,12182094,7.74019484317247,7.74985800777069,7.5952473741992,7.7015421847796,12606733.4113782,0.0,1.0
2025-04-22,8.16,8.2301,8.08,8.12,15536328,7.88514231214574,7.95288109597924,7.80783699535999,7.84648965375286,16077888.1929274,0.0,1.0
2025-04-23,8.52,8.675,8.47,8.55,17011018,8.23301623768157,8.38279528895395,8.18470041469049,8.26200573147623,17603982.4501565,0.0,1.0
2025-04-24,8.66,8.68,8.3,8.31,11242151,8.36830054205662,8.38762687125306,8.02042661652079,8.030089781119,11634026.1885567,0.0,1.0
2025-04-25,8.76,8.78,8.55,8.56,8993139,8.4649321880388,8.48425851723524,8.26200573147623,8.27166889607445,9306618.87065301,0.0,1.0
2025-04-28,8.74,8.78,8.5701,8.68,7776770,8.44560585884237,8.48425851723524,8.28142869231865,8.38762687125306,8047850.08157087,0.0,1.0
2025-04-29,8.7,8.82,8.67,8.7,9740954,8.4069532004495,8.52291117562811,8.37796370665484,8.4069532004495,10080500.9590715,0.0,1.0
2025-04-30,8.73,8.73,8.46,8.6,10594586,8.43594269424415,8.43594269424415,8.17503725009227,8.31032155446732,10963888.581546,0.0,1.0
2025-05-01,8.7,8.94,8.68,8.94,5331172,8.4069532004495,8.63886915080672,8.38762687125306,8.63886915080672,5517004.23377165,0.0,1.0
2025-05-02,9.1,9.205,8.97,8.97,10830707,8.79347978437821,8.8949430126595,8.66785864460138,8.66785864460138,11208240.2094212,0.0,1.0
2025-05-05,9.07,9.275,9.07,9.07,11027241,8.76449029058356,8.96258516484702,8.76449029058356,8.76449029058356,11411624.9267179,0.0,1.0
2025-05-06,9.0,9.09,8.88,8.93,11695913,8.69684813839603,8.78381661977999,8.58089016321742,8.62920598620851,12103605.2745672,0.0,1.0
2025-05-07,9.1,9.15,8.89,8.94,18677712,8.79347978437821,8.8417956073693,8.59055332781564,8.63886915080672,19328773.5194377,0.0,1.0
2025-05-08,9.18,9.31,9.12,9.16,8973408,8.87078510116395,8.99640624094078,8.81280611357464,8.85145877196752,9286200.09396816,0.0,1.0
2025-05-09,9.26,9.35,9.19,9.24,9763991,8.94809041794969,9.03505889933365,8.88044826576217,8.92876408875326,10104340.975213,0.0,1.0
2025-05-12,9.89,9.93,9.57,9.74,16979249,9.55686978763742,9.59552244603029,9.24764852049445,9.41192231866415,17571106.0568414,0.0,1.0
2025-05-13,10.08,10.08,9.78,9.86,14165977,9.74046991500355,9.74046991500355,9.45057497705702,9.52788029384276,14659769.9501183,0.0,1.0
2025-05-14,10.19,10.25,10.095,10.165,12709150,9.84676472558395,9.90474371317326,9.75496466190088,9.82260681408841,13152161.3554466,0.0,1.0
2025-05-15,10.16,10.245,10.06,10.08,12121654,9.8177752317893,9.89991213087415,9.72114358580712,9.74046991500355,12544186.6138093,0.0,1.0
2025-05-16,9.97,10.015,9.88,9.99,8919629,9.63417510442316,9.67765934511514,9.5472066230392,9.65350143361959,9230546.48333845,0.0,1.0
2025-05-19,9.88,9.88,9.645,9.69,14019675,9.5472066230392,9.5472066230392,9.32012225498108,9.36360649567306,14508368.2032961,0.0,1.0
2025-05-20,9.91,9.92,9.78,9.85,9465795,9.57619611683385,9.58585928143207,9.45057497705702,9.51821712924455,9795750.55747864,0.0,1.0
2025-05-21,9.81,10.03,9.77,9.85,12371916,9.47956447085167,9.69215409201247,9.4409118124588,9.51821712924455,12803172.1639946,0.0,1.0
2025-05-22,9.88,9.96,9.815,9.87,11906876,9.5472066230392,9.62451193982494,9.48439605315078,9.53754345844098,12321921.9531829,0.0,1.0
2025-05-23,9.64,9.75,9.541,9.56,16241830,9.31529067268197,9.42158548326237,9.21962534315962,9.23798535589623,16807982.3487592,0.0,1.0
2025-05-27,9.86,9.9,9.7,9.8,14948401,9.52788029384276,9.56653295223563,9.37326966027128,9.46990130625346,15469467.4276344,0.0,1.0
2025-05-28,9.64,9.85,9.64,9.8,16594154,9.31529067268197,9.51821712924455,9.31529067268197,9.46990130625346,17172587.5424501,0.0,1.0
2025-05-29,9.52,9.59,9.435,9.58,18211773,9.19933269750336,9.26697484969088,9.11719579841851,9.25731168509266,18846592.9715808,0.0,1.0
2025-05-30,9.38,9.49,9.23,9.48,13376169,9.06404839312831,9.1703432037087,8.91910092415504,9.16068003911049,13842431.0835676,0.0,1.0
2025-06-02,9.43,9.46,9.3,9.33,10345741,9.1123642161194,9.14135370991405,8.98674307634257,9.01573257013722,10706369.424679,0.0,1.0
2025-06-03,9.48,9.495,9.26,9.31,12241785,9.16068003911049,9.17517478600781,8.94809041794969,8.99640624094078,12668505.1005524,0.0,1.0
2025-06-04,9.67,9.72,9.55,9.67,10575782,9.34428016647662,9.39259598946771,9.22832219129801,9.34428016647662,10944429.1179212,0.0,1.0
2025-06-05,9.63,9.78,9.58,9.75,15040418,9.30562750808375,9.45057497705702,9.25731168509266,9.42158548326237,15564691.9258458,0.0,1.0
2025-06-06,9.7,9.75,9.625,9.66,9923350,9.37326966027128,9.42158548326237,9.30079592578464,9.33461700187841,10269254.8586311,0.0,1.0
2025-06-09,9.9,9.97,9.74,9.76,10950182,9.56653295223563,9.63417510442316,9.41192231866415,9.43124864786058,11331879.8295328,0.0,1.0
2025-06-10,10.14,10.14,9.93,9.99,11259237,9.79844890259286,9.79844890259286,9.59552244603029,9.65350143361959,11651707.7667047,0.0,1.0
2025-06-11,10.19,10.32,10.09,10.28,13724360,9.84676472558395,9.97238586536078,9.75013307960177,9.93373320696791,14202759.2105087,0.0,1.0
2025-06-12,10.23,10.32,10.13,10.13,13871160,9.88541738397682,9.97238586536078,9.78878573799464,9.78878573799464,14354676.3164505,0.0,1.0
2025-06-13,10.05,10.2,9.98,9.99,18126823,9.7114804212089,9.85642789018217,9.64383826902138,9.65350143361959,18758681.8125225,0.0,1.0
2025-06-16,10.36,10.4,10.2,10.2,13368616,10.0110385237537,10.0496911821465,9.85642789018217,9.85642789018217,13834614.8035867,0.0,1.0
2025-06-17,10.32,10.52,10.3,10.38,14470102,9.97238586536078,10.1656491573251,9.95305953616435,10.0303648529501,14974496.0389775,0.0,1.0
2025-06-18,10.39,10.48,10.3548,10.38,9944981,10.0400280175483,10.1269964989323,10.0060136781626,10.0303648529501,10291639.8648887,0.0,1.0
2025-06-20,10.13,10.335,10.03,10.27,20113736,9.78878573799464,9.98688061225811,9.69215409201247,9.92407004236969,20814853.9700023,0.0,1.0
2025-06-23,10.28,10.305,10.0301,10.16,11218840,9.93373320696791,9.95789111846346,9.69225072365845,9.8177752317893,11609902.6214136,0.0,1.0
2025-06-24,10.6,10.615,10.4,10.4,14180750,10.2429544741109,10.2574492210082,10.0496911821465,10.0496911821465,14675057.9024757,0.0,1.0
2025-06-25,10.61,10.72,10.55,10.68,10379318,10.2526176387091,10.3589124492895,10.1946386511198,10.3202597908966,10741116.8406614,0.0,1.0
2025-06-26,10.65,10.71,10.605,10.71,9584380,10.291270297102,10.3492492846913,10.24778605641,10.3492492846913,9918469.15426405,0.0,1.0
2025-06-27,10.59,10.665,10.48,10.57,10366369,10.2332913095127,10.3057650439993,10.1269964989323,10.2139649803162,10727716.4686937,0.0,1.0
2025-06-30,10.33,10.47,10.28,10.47,15776373,9.982049029959,10.1173333343341,9.93373320696791,10.1173333343341,16326300.6022992,0.0,1.0
2025-07-01,10.26,10.305,10.11,10.23,14703256,9.91440687777147,9.95789111846346,9.76945940879821,9.88541738397682,15215777.244146,0.0,1.0
2025-07-02,10.3,10.32,9.92,9.95,13283459,10.3,10.32,9.92,9.95,13283459,0.359034,1.0
2025-07-03,10.37,10.43,10.31,10.33,5714599,10.37,10.43,10.31,10.33,5714599,0.0,1.0
2025-07-07,10.13,10.32,10.11,10.25,13123269,10.13,10.32,10.11,10.25,13123269,0.0,1.0
2025-07-08,10.23,10.31,10.105,10.17,10167931,10.23,10.31,10.105,10.17,10167931,0.0,1.0
2025-07-09,10.36,10.42,10.28,10.4,7033775,10.36,10.42,10.28,10.4,7033775,0.0,1.0
2025-07-10,10.36,10.4938,10.35,10.45,7008638,10.36,10.4938,10.35,10.45,7008638,0.0,1.0
2025-07-11,10.41,10.59,10.36,10.36,9389645,10.41,10.59,10.36,10.36,9389645,0.0,1.0
2025-07-14,10.2,10.37,10.13,10.32,7120341,10.2,10.37,10.13,10.32,7120341,0.0,1.0
2025-07-15,10.28,10.455,10.26,10.41,8989552,10.28,10.455,10.26,10.41,8989552,0.0,1.0
2025-07-16,10.42,10.445,10.205,10.36,7624023,10.42,10.445,10.205,10.36,7624023,0.0,1.0
2025-07-17,10.58,10.64,10.46,10.46,5483983,10.58,10.64,10.46,10.46,5483983,0.0,1.0
2025-07-18,10.52,10.625,10.47,10.62,5345523,10.52,10.625,10.47,10.62,5345523,0.0,1.0
2025-07-21,10.48,10.61,10.47,10.52,4168377,10.48,10.61,10.47,10.52,4168377,0.0,1.0
2025-07-22,10.29,10.41,10.185,10.39,6969994,10.29,10.41,10.185,10.39,6969994,0.0,1.0
2025-07-23,10.58,10.6072,10.495,10.53,6977183,10.58,10.6072,10.495,10.53,6977183,0.0,1.0
2025-07-24,10.57,10.665,10.535,10.59,5891699,10.57,10.665,10.535,10.59,5891699,0.0,1.0
2025-07-25,10.5,10.53,10.41,10.505,3946100,10.5,10.53,10.41,10.505,3946100,0.0,1.0
2025-07-28,10.57,10.59,10.51,10.55,5675542,10.57,10.59,10.51,10.55,5675542,0.0,1.0
2025-07-29,10.48,10.5994,10.39,10.57,9204326,10.48,10.5994,10.39,10.57,9204326,0.0,1.0
2025-07-30,10.33,10.43,10.25,10.4,6960033,10.33,10.43,10.25,10.4,6960033,0.0,1.0
2025-07-31,9.5,9.93,9.295,9.9,15184132,9.5,9.93,9.295,9.9,15184132,0.0,1.0
2025-08-01,10.01,10.0975,9.875,10.02,11115893,10.01,10.0975,9.875,10.02,11115893,0.0,1.0
2025-08-04,9.98,10.0,9.905,9.96,6663584,9.98,10.0,9.905,9.96,6663584,0.0,1.0
2025-08-05,9.73,9.92,9.63,9.9,9206373,9.73,9.92,9.63,9.9,9206373,0.0,1.0
2025-08-06,9.72,9.76,9.64,9.73,5033379,9.72,9.76,9.64,9.73,5033379,0.0,1.0
2025-08-07,9.91,10.058,9.86,10.01,5436208,9.91,10.058,9.86,10.01,5436208,0.0,1.0
2025-08-08,9.97,10.04,9.95,10.0,4606532,9.97,10.04,9.95,10.0,4606532,0.0,1.0
2025-08-11,10.01,10.18,9.985,10.06,4956325,10.01,10.18,9.985,10.06,4956325,0.0,1.0
2025-08-12,10.13,10.14,9.94,10.06,8007516,10.13,10.14,9.94,10.06,8007516,0.0,1.0
2025-08-13,10.03,10.135,9.98,10.11,6780748,10.03,10.135,9.98,10.11,6780748,0.0,1.0
2025-08-14,9.94,9.98,9.875,9.93,4204865,9.94,9.98,9.875,9.93,4204865,0.0,1.0
2025-08-15,9.83,9.95,9.81,9.9,7214389,9.83,9.95,9.81,9.9,7214389,0.0,1.0
2025-08-18,10.1,10.13,10.0325,10.06,5573416,10.1,10.13,10.0325,10.06,5573416,0.0,1.0
2025-08-19,9.83,9.98,9.81,9.92,6695724,9.83,9.98,9.81,9.92,6695724,0.0,1.0
2025-08-20,9.69,9.7,9.52,9.62,8969510,9.69,9.7,9.52,9.62,8969510,0.0,1.0
2025-08-21,9.63,9.67,9.525,9.58,8753987,9.63,9.67,9.525,9.58,8753987,0.0,1.0
2025-08-22,9.86,9.925,9.56,9.58,9586143,9.86,9.925,9.56,9.58,9586143,0.0,1.0
2025-08-25,9.88,9.955,9.87,9.92,4496647,9.88,9.955,9.87,9.92,4496647,0.0,1.0
2025-08-26,10.04,10.04,9.91,9.93,5102125,10.04,10.04,9.91,9.93,5102125,0.0,1.0
2025-08-27,10.02,10.0365,9.9301,9.97,4093645,10.02,10.0365,9.9301,9.97,4093645,0.0,1.0
2025-08-28,9.97,10.01,9.855,9.93,4923618,9.97,10.01,9.855,9.93,4923618,0.0,1.0
2025-08-29,9.91,9.995,9.86,9.98,9060538,9.91,9.995,9.86,9.98,9060538,0.0,1.0
2025-09-02,10.28,10.34,10.13,10.14,9691796,10.28,10.34,10.13,10.14,9691796,0.0,1.0
2025-09-03,10.33,10.39,10.27,10.31,8235959,10.33,10.39,10.27,10.31,8235959,0.0,1.0
2025-09-04,10.31,10.32,10.145,10.16,7131375,10.31,10.32,10.145,10.16,7131375,0.0,1.0
2025-09-05,10.47,10.48,10.34,10.42,9762379,10.47,10.48,10.34,10.42,9762379,0.0,1.0
2025-09-08,11.51,11.52,11.23,11.28,10526040,11.51,11.52,11.23,11.28,10526040,0.0,1.0
2025-09-09,11.19,11.22,11.055,11.08,7182396,11.19,11.22,11.055,11.08,7182396,0.0,1.0
2025-09-10,11.3,11.425,11.25,11.4,7585201,11.3,11.425,11.25,11.4,7585201,0.0,1.0
2025-09-11,11.11,11.27,11.11,11.27,6521194,11.11,11.27,11.11,11.27,6521194,0.0,1.0
2025-09-12,11.05,11.17,11.03,11.15,3885014,11.05,11.17,11.03,11.15,3885014,0.0,1.0
2025-09-15,11.2,11.23,11.075,11.09,5196695,11.2,11.23,11.075,11.09,5196695,0.0,1.0
2025-09-16,11.3,11.41,11.25,11.41,5259236,11.3,11.41,11.25,11.41,5259236,0.0,1.0
2025-09-17,11.3,11.395,11.165,11.38,5604829,11.3,11.395,11.165,11.38,5604829,0.0,1.0
2025-09-18,11.47,11.5,11.315,11.41,7656576,11.47,11.5,11.315,11.41,7656576,0.0,1.0
2025-09-19,11.46,11.46,11.37,11.45,11430565,11.46,11.46,11.37,11.45,11430565,0.0,1.0
2025-09-22,11.71,11.76,11.51,11.52,4720320,11.71,11.76,11.51,11.52,4720320,0.0,1.0
2025-09-23,11.7,11.8399,11.665,11.77,4326520,11.7,11.8399,11.665,11.77,4326520,0.0,1.0
2025-09-24,11.54,11.63,11.465,11.63,4245545,11.54,11.63,11.465,11.63,4245545,0.0,1.0
2025-09-25,11.46,11.485,11.34,11.39,4600629,11.46,11.485,11.34,11.39,4600629,0.0,1.0
2025-09-26,11.17,11.19,11.075,11.15,4357922,11.17,11.19,11.075,11.15,4357922,0.0,1.0
2025-09-29,11.13,11.265,11.13,11.25,5371181,11.13,11.265,11.13,11.25,5371181,0.0,1.0
2025-09-30,11.09,11.1,10.95,11.02,4975651,11.09,11.1,10.95,11.02,4975651,0.0,1.0
2025-10-01,11.13,11.145,10.9303,10.95,5935059,11.13,11.145,10.9303,10.95,5935059,0.0,1.0
2025-10-02,11.15,11.23,11.09,11.22,5071575,11.15,11.23,11.09,11.22,5071575,0.0,1.0
2025-10-03,11.08,11.21,11.03,11.14,3833417,11.08,11.21,11.03,11.14,3833417,0.0,1.0
2025-10-06,11.39,11.405,11.21,11.21,8508792,11.39,11.405,11.21,11.21,8508792,0.0,1.0
2025-10-07,11.38,11.7298,11.35,11.67,10394969,11.38,11.7298,11.35,11.67,10394969,0.0,1.0
2025-10-08,11.86,11.88,11.475,11.51,7094720,11.86,11.88,11.475,11.51,7094720,0.0,1.0
2025-10-09,11.71,11.9,11.5705,11.9,6115964,11.71,11.9,11.5705,11.9,6115964,0.0,1.0
2025-10-10,11.08,11.77,11.07,11.71,11023516,11.08,11.77,11.07,11.71,11023516,0.0,1.0
2025-10-13,11.73,11.755,11.43,11.52,9920281,11.73,11.755,11.43,11.52,9920281,0.0,1.0
2025-10-14,11.32,11.51,11.21,11.25,8203428,11.32,11.51,11.21,11.25,8203428,0.0,1.0
2025-10-15,11.93,11.98,11.765,11.85,8743762,11.93,11.98,11.765,11.85,8743762,0.0,1.0
2025-10-16,12.58,12.84,12.45,12.61,16022510,12.58,12.84,12.45,12.61,16022510,0.0,1.0
2025-10-17,12.72,12.87,12.545,12.79,8132378,12.72,12.87,12.545,12.79,8132378,0.0,1.0
2025-10-20,12.99,13.1,12.93,13.09,8064257,12.99,13.1,12.93,13.09,8064257,0.0,1.0
2025-10-21,12.68,12.825,12.62,12.81,7555977,12.68,12.825,12.62,12.81,7555977,0.0,1.0
2025-10-22,12.46,12.66,12.31,12.65,9740531,12.46,12.66,12.31,12.65,9740531,0.0,1.0
2025-10-23,12.82,12.86,12.62,12.63,7471742,12.82,12.86,12.62,12.63,7471742,0.0,1.0
2025-10-24,12.98,13.06,12.905,13.0,6662445,12.98,13.06,12.905,13.0,6662445,0.0,1.0
2025-10-27,13.23,13.3,13.11,13.27,6408497,13.23,13.3,13.11,13.27,6408497,0.0,1.0
2025-10-28,13.36,13.3777,13.18,13.28,6395374,13.36,13.3777,13.18,13.28,6395374,0.0,1.0
2025-10-29,14.43,14.55,14.225,14.48,15349551,14.43,14.55,14.225,14.48,15349551,0.0,1.0
2025-10-30,15.04,15.32,14.33,14.75,12557444,15.04,15.32,14.33,14.75,12557444,0.0,1.0
2025-10-31,16.01,16.39,15.77,15.83,11107468,16.01,16.39,15.77,15.83,11107468,0.0,1.0
2025-11-03,16.19,16.29,16.04,16.11,8003417,16.19,16.29,16.04,16.11,8003417,0.0,1.0
2025-11-04,15.37,15.6999,15.36,15.5,13865551,15.37,15.6999,15.36,15.5,13865551,0.0,1.0
2025-11-05,15.83,16.0,15.33,15.45,10523079,15.83,16.0,15.33,15.45,10523079,0.0,1.0
2025-11-06,15.37,15.655,15.29,15.56,9607709,15.37,15.655,15.29,15.56,9607709,0.0,1.0
2025-11-07,15.22,15.225,14.785,14.99,10085456,15.22,15.225,14.785,14.99,10085456,0.0,1.0
2025-11-10,15.38,15.43,15.11,15.35,8048606,15.38,15.43,15.11,15.35,8048606,0.0,1.0
2025-11-11,14.98,15.13,14.905,15.02,7127035,14.98,15.13,14.905,15.02,7127035,0.0,1.0
2025-11-12,14.99,15.13,14.905,15.13,5385493,14.99,15.13,14.905,15.13,5385493,0.0,1.0
2025-11-13,14.63,15.1,14.55,15.1,9073901,14.63,15.1,14.55,15.1,9073901,0.0,1.0
2025-11-14,14.61,14.835,14.33,14.35,4582201,14.61,14.835,14.33,14.35,4582201,0.0,1.0
2025-11-17,14.3,14.54,14.195,14.27,7068329,14.3,14.54,14.195,14.27,7068329,0.0,1.0
2025-11-18,14.17,14.315,13.9322,14.08,7443717,14.17,14.315,13.9322,14.08,7443717,0.0,1.0
2025-11-19,14.07,14.105,13.79,13.89,7126679,14.07,14.105,13.79,13.89,7126679,0.0,1.0
2025-11-20,13.75,14.68,13.72,14.61,9358690,13.75,14.68,13.72,14.61,9358690,0.0,1.0
2025-11-21,13.82,13.985,13.345,13.59,7787094,13.82,13.985,13.345,13.59,7787094,0.0,1.0
2025-11-24,14.16,14.205,13.79,13.88,7765775,14.16,14.205,13.79,13.88,7765775,0.0,1.0
2025-11-25,14.18,14.19,13.705,13.93,5422995,14.18,14.19,13.705,13.93,5422995,0.0,1.0
2025-11-26,14.4,14.54,14.3001,14.39,5480660,14.4,14.54,14.3001,14.39,5480660,0.0,1.0