date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-11-23,24.7,24.95,24.35,24.95,40100,0.284403034742254,0.28728160796839,0.280373032225664,0.28728160796839,3482628.09817636,0.0,1.0
2001-11-26,25.75,25.8,24.95,24.95,30100,0.296493042292026,0.297068756937253,0.28728160796839,0.28728160796839,2614142.28815731,0.0,1.0
2001-11-27,25.8,25.9,25.3,25.75,104000,0.297068756937253,0.298220186227708,0.291311610484981,0.296493042292026,9032252.42419804,0.0,1.0
2001-11-28,24.25,25.3,24.1,25.3,35700,0.279221602935209,0.291311610484981,0.277494458999527,0.291311610484981,3100494.34176798,0.0,1.0
2001-11-29,23.0,24.35,22.88,24.35,45400,0.265101853529365,0.280662179714785,0.263718713423995,0.280662179714785,3938863.44474138,0.0237198,1.0
2001-11-30,22.79,23.3,22.79,23.0,42300,0.262681358344967,0.268559703792792,0.262681358344967,0.265101853529365,3669910.21393304,0.0,1.0
2001-12-03,23.5,23.55,22.66,23.55,46500,0.270864937301743,0.271441245678981,0.261182956564149,0.271441245678981,4034298.46212498,0.0,1.0
2001-12-04,23.85,24.13,23.74,24.0,290100,0.283018387699702,0.286341035437896,0.281713061802555,0.284798377559449,24446768.4811395,0.7044225,1.0
2001-12-05,24.1,24.2,23.6,23.6,176800,0.285985037465947,0.287171697372444,0.280051737933458,0.280051737933458,14898961.2804738,0.0,1.0
2001-12-06,24.65,24.65,23.8,24.65,84200,0.292511666951684,0.292511666951684,0.282425057746453,0.292511666951684,7095546.03968268,0.0,1.0
2001-12-07,25.4,25.5,25.0,25.5,98000,0.301411616250417,0.302598276156914,0.296664976624426,0.302598276156914,8258474.01293233,0.0,1.0
2001-12-10,25.5,25.88,25.3,25.3,155500,0.302598276156914,0.307107583801606,0.300224956343919,0.300224956343919,13104007.2348059,0.0,1.0
2001-12-11,25.0,25.7,25.0,25.7,168500,0.296664976624426,0.30497159596991,0.296664976624426,0.30497159596991,14199519.0936643,0.0,1.0
2001-12-12,24.96,25.15,24.85,25.1,112400,0.296190312661827,0.298444966484172,0.294884986764679,0.297851636530924,9471964.07197545,0.0,1.0
2001-12-13,24.05,24.8,24.0,24.8,90100,0.285391707512698,0.294291656811431,0.284798377559449,0.294291656811431,7592739.88331839,0.0,1.0
2001-12-14,23.75,23.79,23.6,23.75,103400,0.281831727793205,0.282306391755804,0.280051737933458,0.281831727793205,8713532.78507349,0.0,1.0
2001-12-17,24.0,24.1,23.95,23.95,286100,0.284798377559449,0.285985037465947,0.2842050476062,0.2842050476062,24109687.9091831,0.0,1.0
2001-12-18,25.75,25.75,24.2,24.2,47200,0.305564925923159,0.305564925923159,0.287171697372444,0.287171697372444,3977550.74908577,0.0,1.0
2001-12-19,24.96,25.5,24.9,25.5,37200,0.296190312661827,0.302598276156914,0.295478316717928,0.302598276156914,3134849.31919472,0.0,1.0
2001-12-20,24.36,24.8,24.11,24.8,112300,0.289070353222841,0.294291656811431,0.286103703456596,0.294291656811431,9463537.05767653,0.0,1.0
2001-12-21,25.06,25.3,24.5,24.55,56700,0.297376972568325,0.300224956343919,0.290731677091937,0.291325007045186,4778117.10748227,0.0,1.0
2001-12-24,24.65,25.0,24.65,25.0,700,0.292511666951684,0.296664976624426,0.292511666951684,0.296664976624426,58989.1000923738,0.0,1.0
2001-12-26,25.01,25.15,24.7,24.7,5200,0.296783642615076,0.298444966484172,0.293104996904933,0.293104996904933,438204.743543348,0.0,1.0
2001-12-27,25.9,25.9,25.15,25.15,117200,0.307344915782905,0.307344915782905,0.298444966484172,0.298444966484172,9876460.75832317,0.0,1.0
2001-12-28,26.1,26.35,26.0,26.0,17400,0.309983354405571,0.312952543624015,0.308795678718193,0.308795678718193,1465046.40828494,0.0223416,1.0
2001-12-31,25.7,25.8,25.6,25.75,5000,0.30523265165606,0.306420327343438,0.304044975968682,0.305826489499749,420990.347208317,0.0,1.0
2002-01-02,27.11,27.12,26.75,26.75,25900,0.321978878848085,0.322097646416823,0.317703246373526,0.317703246373526,2180729.99853908,0.0,1.0
2002-01-03,27.61,27.61,27.15,27.61,115200,0.327917257284974,0.327917257284974,0.322453949123036,0.327917257284974,9699617.59967961,0.0,1.0
2002-01-04,27.1,27.54,26.8,27.54,47700,0.321860111279347,0.327085884303809,0.318297084217214,0.327085884303809,4016247.91236735,0.0,1.0
2002-01-07,27.05,27.05,26.65,26.65,22100,0.321266273435659,0.321266273435659,0.316515570686148,0.316515570686148,1860777.33466076,0.0,1.0
2002-01-08,26.1,26.85,26.0,26.85,47500,0.309983354405571,0.318890922060903,0.308795678718193,0.318890922060903,3999408.29847901,0.0,1.0
2002-01-09,25.9,26.2,25.9,26.0,52100,0.307608003030815,0.311171030092948,0.307608003030815,0.308795678718193,4386719.41791067,0.0,1.0
2002-01-10,25.0,25.5,25.0,25.5,61600,0.296918921844416,0.302857300281305,0.296918921844416,0.302857300281305,5186601.07760647,0.0,1.0
2002-01-11,25.75,25.88,25.3,25.3,134100,0.305826489499749,0.30737046789334,0.300481948906549,0.300481948906549,11290961.1121271,0.0,1.0
2002-01-14,25.5,25.5,25.0,25.2,257700,0.302857300281305,0.302857300281305,0.296918921844416,0.299294273219172,21697842.4951166,0.0,1.0
2002-01-15,26.0,26.11,25.75,25.75,194800,0.308795678718193,0.310102121974309,0.305826489499749,0.305826489499749,16401783.927236,0.0,1.0
2002-01-16,25.7,25.8,25.45,25.47,146300,0.30523265165606,0.306420327343438,0.302263462437616,0.302500997575091,12318177.5593154,0.0,1.0
2002-01-17,26.2,26.2,25.9,25.95,100300,0.311171030092948,0.311171030092948,0.307608003030815,0.308201840874504,8445066.36499885,0.0,1.0
2002-01-18,26.25,26.4,26.0,26.4,26400,0.311764867936637,0.313546381467704,0.308795678718193,0.313546381467704,2222829.03325992,0.0,1.0
2002-01-22,26.1,26.3,26.1,26.3,53800,0.309983354405571,0.312358705780326,0.309983354405571,0.312358705780326,4529856.13596149,0.0,1.0
2002-01-23,26.5,26.5,26.0,26.5,215500,0.314734057155081,0.314734057155081,0.308795678718193,0.314734057155081,18144683.9646785,0.0,1.0
2002-01-24,25.65,25.9,25.65,25.9,6100,0.304638813812371,0.307608003030815,0.304638813812371,0.307608003030815,513608.223594147,0.0,1.0
2002-01-25,25.4,25.5,25.25,25.5,10700,0.301669624593927,0.302857300281305,0.299888111062861,0.302857300281305,900919.343025799,0.0,1.0
2002-01-28,25.5,25.52,25.3,25.52,118500,0.302857300281305,0.30309483541878,0.300481948906549,0.30309483541878,9977471.2288371,0.0,1.0
2002-01-29,24.65,25.31,24.65,25.3,43500,0.292762056938595,0.300600716475287,0.292762056938595,0.300481948906549,3662616.02071235,0.0,1.0
2002-01-30,24.43,24.5,24.3,24.35,176300,0.290424915466054,0.291257078547618,0.288879469743148,0.289473871944265,14830025.8367586,0.0232172,1.0
2002-01-31,25.2,25.3,24.9,25.3,17600,0.299578709363264,0.3007675137655,0.296012296156559,0.3007675137655,1480479.03985792,0.0,1.0
2002-02-01,24.3,24.45,24.3,24.45,6500,0.288879469743148,0.290662676346501,0.288879469743148,0.290662676346501,546767.827220254,0.0,1.0
2002-02-04,24.75,24.9,24.2,24.25,16700,0.294229089553206,0.296012296156559,0.287690665340913,0.28828506754203,1404772.72531973,0.0,1.0
2002-02-05,25.3,25.3,24.7,24.7,35900,0.3007675137655,0.3007675137655,0.293634687352089,0.293634687352089,3019840.76880109,0.0,1.0
2002-02-06,25.4,25.44,25.25,25.3,24000,0.301956318167735,0.302431839928629,0.300173111564382,0.3007675137655,2018835.05435171,0.0,1.0
2002-02-07,25.05,25.25,25.0,25.25,25800,0.297795502759912,0.300173111564382,0.297201100558794,0.300173111564382,2170247.68342808,0.0,1.0
2002-02-08,24.8,25.0,24.8,25.0,19700,0.294823491754324,0.297201100558794,0.294823491754324,0.297201100558794,1657127.10711369,0.0,1.0
2002-02-11,24.9,25.05,24.8,25.05,17600,0.296012296156559,0.297795502759912,0.294823491754324,0.297795502759912,1480479.03985792,0.0,1.0
2002-02-12,24.9,25.05,24.9,24.9,4100,0.296012296156559,0.297795502759912,0.296012296156559,0.296012296156559,344884.321785083,0.0,1.0
2002-02-13,25.4,25.5,24.9,24.9,20600,0.301956318167735,0.30314512256997,0.296012296156559,0.296012296156559,1732833.42165188,0.0,1.0
2002-02-14,26.25,26.25,25.35,25.53,35300,0.312061155586734,0.312061155586734,0.301361915966617,0.303501763890641,2969369.8924423,0.0,1.0
2002-02-15,26.3,26.56,25.7,26.56,113300,0.312655557787851,0.315746449233663,0.30552273137444,0.315746449233663,9530583.81908536,0.0,1.0
2002-02-19,26.09,26.36,25.92,26.05,17900,0.310159068543158,0.313368840429192,0.308138101059358,0.309683546782263,1505714.47803731,0.0,1.0
2002-02-20,26.54,26.55,25.74,26.55,75400,0.315508688353216,0.315627568793439,0.305998253135334,0.315627568793439,6342506.79575494,0.0,1.0
2002-02-21,26.9,27.0,26.35,26.55,59100,0.319788384201262,0.320977188603498,0.313249959988969,0.315627568793439,4971381.32134108,0.0,1.0
2002-02-22,27.2,27.2,27.0,27.0,52500,0.323354797407968,0.323354797407968,0.320977188603498,0.320977188603498,4416201.68139436,0.0,1.0
2002-02-25,28.8,28.8,27.61,27.61,57100,0.342375667843731,0.342375667843731,0.328228895457132,0.328228895457132,4803145.06681176,0.0,1.0
2002-02-26,29.3,29.4,28.3,28.8,156200,0.348319689854907,0.349508494257142,0.336431645832555,0.342375667843731,13139251.478739,0.0,1.0
2002-02-27,29.5,29.5,29.0,29.35,46100,0.350976500072482,0.350976500072482,0.345027745833965,0.349191873800927,3874760.84501142,0.0234859,1.0
2002-02-28,29.45,29.65,29.4,29.5,59200,0.35038162464863,0.352761126344037,0.349786749224778,0.350976500072482,4975831.71420122,0.0,1.0
2002-03-01,29.6,29.6,29.2,29.45,160600,0.352166250920185,0.352166250920185,0.347407247529372,0.35038162464863,13498624.5489986,0.0,1.0
2002-03-04,29.65,29.8,29.15,29.5,58600,0.352761126344037,0.354545752615592,0.34681237210552,0.350976500072482,4925400.98736809,0.0,1.0
2002-03-05,28.75,29.6,28.5,29.42,225500,0.342053368714707,0.352166250920185,0.339078991595448,0.350024699394319,18953548.1681144,0.0,1.0
2002-03-06,28.62,28.62,27.87,28.3,97000,0.340506692612692,0.340506692612692,0.331583561254917,0.336699489900042,8152967.50468781,0.0,1.0
2002-03-07,28.59,29.15,28.4,29.1,211700,0.340149767358381,0.34681237210552,0.337889240747745,0.346217496681668,17793641.4509527,0.0,1.0
2002-03-08,28.77,29.18,28.55,28.82,36400,0.342291318884247,0.347169297359831,0.3396738670193,0.342886194308099,3059464.09454264,0.0,1.0
2002-03-11,28.1,28.68,28.1,28.65,53800,0.334319988204635,0.341220543121314,0.334319988204635,0.340863617867003,4521955.17270313,0.0,1.0
2002-03-12,28.95,28.95,27.96,28.95,88800,0.344432870410113,0.344432870410113,0.33265433701785,0.344432870410113,7463747.57130183,0.0,1.0
2002-03-13,29.15,29.37,28.87,28.94,141700,0.34681237210552,0.349429823970467,0.343481069731951,0.344313895325343,11910056.6537553,0.0,1.0
2002-03-14,29.56,29.7,29.5,29.7,27900,0.351690350581104,0.353356001767888,0.350976500072482,0.353356001767888,2345028.7977401,0.0,1.0
2002-03-15,29.8,30.09,29.4,29.4,94000,0.354545752615592,0.357996030073931,0.349786749224778,0.349786749224778,7900813.87052219,0.0,1.0
2002-03-18,30.75,30.85,29.91,30.2,206100,0.365848385668773,0.367038136516476,0.355854478548065,0.359304756006405,17322954.6671769,0.0,1.0
2002-03-19,31.07,31.65,30.45,30.45,853300,0.369655588381424,0.376556143298103,0.362279133125663,0.362279133125663,71720898.6778361,0.0,1.0
2002-03-20,31.4,31.5,30.95,30.95,632700,0.373581766178845,0.374771517026548,0.36822788736418,0.36822788736418,53179201.4455255,0.0,1.0
2002-03-21,30.99,31.2,30.83,31.2,332300,0.368703787703261,0.371202264483438,0.366800186346936,0.371202264483438,27930217.5444099,0.0,1.0
2002-03-22,30.3,30.75,30.2,30.5,606400,0.360494506854108,0.365848385668773,0.359304756006405,0.362874008549515,50968654.5860071,0.0,1.0
2002-03-25,29.5,30.14,29.4,30.0,169400,0.350976500072482,0.358590905497783,0.349786749224778,0.356925254310998,14238275.2092177,0.0,1.0
2002-03-26,30.4,30.4,29.75,29.75,76400,0.361684257701811,0.361684257701811,0.35395087719174,0.35395087719174,6421512.55008401,0.0,1.0
2002-03-27,30.53,30.53,30.27,30.53,62200,0.363508927417648,0.363508927417648,0.360413207760635,0.363508927417648,5223987.24424782,0.0233657,1.0
2002-03-28,30.26,30.55,30.1,30.45,133200,0.360294141619981,0.363747059698956,0.358389083369512,0.362556398292413,11187059.5005436,0.0,1.0
2002-04-01,31.65,31.75,30.25,31.75,97400,0.376844335170932,0.378034996577475,0.360175075479327,0.378034996577475,8180327.29243952,0.0,1.0
2002-04-02,31.49,32.05,31.3,31.56,333800,0.374939276920463,0.381606980797105,0.372677020248031,0.375772739905043,28034838.2979087,0.0,1.0
2002-04-03,30.6,31.44,30.6,31.44,391000,0.364342390402228,0.374343946217191,0.364342390402228,0.374343946217191,32838890.8762202,0.0,1.0
2002-04-04,31.5,31.5,30.75,30.77,316100,0.375058343061117,0.375058343061117,0.366128382512043,0.366366514793351,26548269.5804942,0.0,1.0
2002-04-05,31.65,31.65,31.26,31.6,25500,0.376844335170932,0.376844335170932,0.372200755685413,0.37624900446766,2141666.79627523,0.0,1.0
2002-04-08,31.5,31.65,31.25,31.4,104800,0.375058343061117,0.376844335170932,0.372081689544759,0.373867681654574,8801830.59802528,0.0,1.0
2002-04-09,32.25,32.5,31.6,31.6,190100,0.383988303610191,0.386964957126549,0.37624900446766,0.37624900446766,15965915.9988989,0.0,1.0
2002-04-10,33.3,33.49,32.05,32.1,200000,0.396490248378895,0.398752505051327,0.381606980797105,0.382202311500376,16797386.6374528,0.0,1.0
2002-04-11,33.31,33.69,33.15,33.15,449900,0.396609314519549,0.401133827864414,0.39470425626908,0.39470425626908,37785721.2409502,0.0,1.0
2002-04-12,32.9,33.1,32.7,33.1,122800,0.391727602752722,0.394108925565809,0.389346279939636,0.394108925565809,10313595.395396,0.0,1.0
2002-04-15,32.0,32.7,31.4,32.7,179500,0.381011650093833,0.389346279939636,0.373867681654574,0.389346279939636,15075654.5071139,0.0,1.0
2002-04-16,31.66,32.19,31.39,32.15,278700,0.376963401311586,0.383273906766265,0.373748615513919,0.382797642203648,23407158.2792905,0.0,1.0
2002-04-17,31.68,32.15,31.53,31.55,156200,0.377201533592895,0.382797642203648,0.37541554148308,0.375653673764389,13118758.9638506,0.0,1.0
2002-04-18,31.48,31.6,31.2,31.5,305200,0.374820210779808,0.37624900446766,0.371486358841487,0.375058343061117,25632812.008753,0.0,1.0
2002-04-19,31.3,31.5,31.2,31.35,289800,0.372677020248031,0.375058343061117,0.371486358841487,0.373272350951302,24339413.2376691,0.0,1.0
2002-04-22,31.1,31.1,30.7,30.9,357600,0.370295697434944,0.370295697434944,0.365533051808771,0.367914374621858,30033727.3077656,0.0,1.0
2002-04-23,30.7,31.1,30.7,30.93,276600,0.365533051808771,0.370295697434944,0.365533051808771,0.368271573043821,23230785.7195973,0.0,1.0
2002-04-24,30.96,30.99,30.76,30.95,122800,0.368628771465784,0.368985969887747,0.366247448652697,0.368509705325129,10313595.395396,0.0,1.0
2002-04-25,30.15,30.96,30.1,30.96,106900,0.358984414072783,0.368628771465784,0.358389083369512,0.368628771465784,8978203.15771854,0.0,1.0
2002-04-26,30.05,30.3,29.98,30.15,207200,0.35779375266624,0.360770406182598,0.35696028968166,0.358984414072783,17402092.5564011,0.0,1.0
2002-04-29,29.85,29.91,29.6,29.9,145100,0.355412429853154,0.35612682669708,0.352435776336796,0.356007760556425,12186504.005472,0.0,1.0
2002-04-30,29.5,29.85,29.5,29.85,395100,0.351503693249234,0.355674076050496,0.351503693249234,0.355674076050496,33158826.5609935,0.0217172,1.0
2002-05-01,29.35,29.65,29.2,29.65,28400,0.349716386334408,0.353291000164061,0.347929079419581,0.353291000164061,2383474.2453359,0.0,1.0
2002-05-02,28.0,29.36,27.66,29.36,135200,0.333630624100968,0.349835540128729,0.329579395094028,0.349835540128729,11346680.2101906,0.0,1.0
2002-05-03,26.85,27.99,26.4,27.99,471800,0.319927937753964,0.333511470306646,0.314566017009484,0.333511470306646,39595885.5263901,0.0,1.0
2002-05-06,26.49,26.49,25.75,26.0,359200,0.31563840115838,0.31563840115838,0.306821020378569,0.309799865236613,30145913.6945301,0.0,1.0
2002-05-07,26.79,26.98,26.55,26.81,115000,0.319213014988033,0.321476937080147,0.316353323924311,0.319451322576677,9651392.19062073,0.0,1.0
2002-05-08,27.0,27.03,26.52,26.74,203000,0.321715244668791,0.322072706051756,0.315995862541345,0.318617246016424,17036805.3451826,0.0,1.0
2002-05-09,25.1,26.55,25.1,26.55,75300,0.299076023747654,0.316353323924311,0.299076023747654,0.316353323924311,6319563.75611947,0.0,1.0
2002-05-10,25.05,25.2,24.7,25.14,91900,0.298480254776045,0.300267561690871,0.294309871974783,0.299552638924941,7712721.2375482,0.0,1.0
2002-05-13,24.35,25.23,24.25,25.1,73200,0.29013948917352,0.300625023073837,0.288947951230303,0.299076023747654,6143320.94220381,0.0,1.0
2002-05-14,25.18,25.3,24.38,24.39,100700,0.300029254102228,0.301459099634089,0.290496950556486,0.290616104350808,8451262.5530044,0.0,1.0
2002-05-15,26.0,26.4,24.9,24.9,312000,0.309799865236613,0.314566017009484,0.296692947861218,0.296692947861218,26184646.6389014,0.0,1.0
2002-05-16,27.26,27.3,26.88,26.88,61800,0.324813243321157,0.325289858498444,0.320285399136929,0.320285399136929,5186574.23809009,0.0,1.0
2002-05-17,26.75,27.26,26.7,27.26,54500,0.318736399810746,0.324813243321157,0.318140630839137,0.324813243321157,4573920.64685939,0.0,1.0
2002-05-20,26.29,26.86,26.26,26.85,154000,0.313255325271945,0.320047091548286,0.312897863888979,0.319927937753964,12924473.0204834,0.0,1.0
2002-05-21,25.9,26.45,25.75,26.25,206400,0.308608327293395,0.315161785981093,0.306821020378569,0.312778710094658,17322150.8534271,0.0,1.0
2002-05-22,25.05,26.0,25.02,25.7,73900,0.298480254776045,0.309799865236613,0.298122793393079,0.30622525140696,6202068.54684235,0.0,1.0
2002-05-23,24.8,25.2,24.32,24.9,130800,0.295501409918,0.300267561690871,0.289782027790555,0.296692947861218,10977409.5524625,0.0,1.0
2002-05-24,25.44,25.45,25.1,25.25,64600,0.303127252754594,0.303246406548916,0.299076023747654,0.30086333066248,5421564.65664433,0.0,1.0
2002-05-28,25.81,25.9,25.77,25.83,46700,0.3075359431445,0.308608327293395,0.307059327967212,0.307774250733143,3919304.48088684,0.0,1.0
2002-05-29,26.61,26.65,26.12,26.12,144300,0.317068246690241,0.317544861867529,0.311229710768474,0.311229710768474,12110399.0704919,0.0,1.0
2002-05-30,26.79,26.9,26.55,26.55,39400,0.319441052711144,0.320752680773788,0.316579318756285,0.316579318756285,3304290.38798111,0.0191381,1.0
2002-05-31,26.4,26.9,26.3,26.9,195600,0.314790735034498,0.320752680773788,0.31359834588664,0.320752680773788,16404040.6063225,0.0,1.0
2002-06-03,25.62,26.15,25.62,26.12,232600,0.305490099681206,0.311809762164853,0.305490099681206,0.311452045420496,19507054.4224469,0.0,1.0
2002-06-04,24.85,25.32,24.75,25.2,205100,0.2963087032427,0.301912932237632,0.295116314094842,0.300482065260203,17200760.369922,0.0,1.0
2002-06-05,24.15,24.6,23.95,24.45,149700,0.287961979207694,0.293327730373055,0.285577200911979,0.291539146651268,12554626.1695628,0.0,1.0
2002-06-06,22.68,23.4,22.6,23.39,295600,0.270433858734183,0.27901906059876,0.269479947415896,0.278899821683974,24790564.4336856,0.0,1.0
2002-06-07,23.15,23.25,22.0,22.5,224900,0.276038087729115,0.277230476876973,0.262325612528749,0.268287558268038,18861292.0877399,0.0,1.0
2002-06-10,24.06,24.06,23.48,23.7,96400,0.286888828974622,0.286888828974622,0.279972971917046,0.282596228042334,8084608.96957815,0.0,1.0
2002-06-11,22.75,23.98,22.6,23.95,225900,0.271268531137683,0.285934917656336,0.269479947415896,0.285577200911979,18945157.3260135,0.0,1.0
2002-06-12,21.58,22.6,21.41,22.15,127200,0.257317578107745,0.269479947415896,0.255290516556387,0.264114196250536,10667658.308406,0.0,1.0
2002-06-13,22.0,22.9,21.9,22.3,154400,0.262325612528749,0.27305711485947,0.261133223380891,0.265902779972322,12948792.7894488,0.0,1.0
2002-06-14,21.25,21.85,20.7,21.85,152900,0.253382693919814,0.260537028806962,0.246824553606595,0.260537028806962,12822994.9320384,0.0,1.0
2002-06-17,22.02,22.16,21.2,21.24,116900,0.26256409035832,0.264233435165321,0.252786499345885,0.253263455005028,9803846.3541876,0.0,1.0
2002-06-18,21.85,22.6,21.85,22.6,29600,0.260537028806962,0.269479947415896,0.260537028806962,0.269479947415896,2482411.05289951,0.0,1.0
2002-06-19,21.22,22.29,21.22,21.7,67900,0.253024977175457,0.265783541057537,0.253024977175457,0.258748445085175,5694449.67877961,0.0,1.0
2002-06-20,19.7,21.35,19.7,21.35,417300,0.234900662128016,0.254575083067672,0.234900662128016,0.254575083067672,34996963.9315867,0.0,1.0
2002-06-21,18.8,19.6,18.65,19.35,509000,0.224169159797294,0.233708272980158,0.222380576075507,0.230727300110513,42687406.2812788,0.0,1.0
2002-06-24,19.3,19.5,18.2,18.8,288600,0.230131105536584,0.2325158838323,0.217014824910147,0.224169159797294,24203507.7657702,0.0,1.0
2002-06-25,19.4,20.1,19.08,19.55,169600,0.231323494684442,0.239670218719448,0.227507849411297,0.233112078406229,14223544.411208,0.0,1.0
2002-06-26,18.5,19.0,18.2,18.5,96800,0.221864729451918,0.227861073491159,0.218266923028373,0.221864729451918,8071584.89960928,0.1067384,1.0
2002-06-27,19.2,19.35,19.12,19.25,99400,0.230454022174758,0.232254444222998,0.229493797082363,0.231054162857504,8281391.58514127,0.0162108,1.0
2002-06-28,19.75,19.96,19.6,19.6,218600,0.237055569684972,0.239576160552509,0.235255147636732,0.235255147636732,18212396.3834194,0.0,1.0
2002-07-01,19.4,19.53,19.0,19.5,145400,0.232854584905745,0.234414950680886,0.228053459443771,0.234054866271238,12113826.3227318,0.0,1.0
2002-07-02,18.72,19.3,18.42,18.6,400400,0.224692671620389,0.231654303540251,0.221091827523908,0.223252333981797,33358844.9767662,0.0,1.0
2002-07-03,18.5,19.26,18.5,18.7,462600,0.222052052616303,0.231174190994054,0.222052052616303,0.22445261534729,38540963.2523778,0.0,1.0
2002-07-05,18.75,18.85,18.53,18.53,9400,0.225052756030037,0.22625303739553,0.222412137025951,0.222412137025951,783149.70724676,0.0,1.0
2002-07-08,18.55,18.75,18.5,18.5,26800,0.22265219329905,0.225052756030037,0.222052052616303,0.222052052616303,2232809.8036397,0.0,1.0
2002-07-09,18.6,18.8,18.56,18.6,162600,0.223252333981797,0.225652896712784,0.222772221435599,0.223252333981797,13546823.6593961,0.0,1.0
2002-07-10,18.21,18.81,18.2,18.81,62600,0.218571236656372,0.225772924849333,0.218451208519822,0.225772924849333,5215443.79506885,0.0,1.0
2002-07-11,18.88,18.88,18.0,18.21,883700,0.226613121805178,0.226613121805178,0.216050645788835,0.218571236656372,73624403.86106,0.0,1.0
2002-07-12,19.75,19.75,19.0,19.0,130400,0.237055569684972,0.237055569684972,0.228053459443771,0.228053459443771,10864119.3430827,0.0,1.0
2002-07-15,19.4,19.67,19.0,19.5,282500,0.232854584905745,0.236095344592577,0.228053459443771,0.234054866271238,23536148.1167244,0.0,1.0
2002-07-16,19.13,19.48,18.97,19.45,225500,0.229613825218912,0.23381480999814,0.227693375034123,0.233454725588492,18787261.594058,0.0,1.0
2002-07-17,19.85,19.85,19.35,19.35,114500,0.238255851050466,0.238255851050466,0.232254444222998,0.232254444222998,9539429.94465468,0.0,1.0
2002-07-18,20.45,20.55,19.79,19.95,122700,0.245457539243427,0.24665782060892,0.237535682231169,0.239456132415959,10222603.0935295,0.0,1.0
2002-07-19,19.9,20.2,19.79,20.0,167100,0.238855991733212,0.242456835829693,0.237535682231169,0.240056273098706,13921735.7532908,0.0,1.0
2002-07-22,19.0,19.65,19.0,19.4,144000,0.228053459443771,0.235855288319479,0.228053459443771,0.232854584905745,11997187.0046312,0.0,1.0
2002-07-23,17.6,18.8,17.6,18.75,122900,0.211249520326861,0.225652896712784,0.211249520326861,0.225052756030037,10239265.8532582,0.0,1.0
2002-07-24,17.45,17.5,16.6,16.75,199400,0.209449098278621,0.210049238961368,0.199246706671926,0.201047128720166,16612771.4494685,0.0,1.0
2002-07-25,15.64,17.1,15.6,17.1,245700,0.187724005563188,0.205248113499394,0.187243893016991,0.205248113499394,20470200.326652,0.0,1.0
2002-07-26,14.4,15.65,14.4,15.65,283800,0.172840516631068,0.187844033699737,0.172840516631068,0.187844033699737,23644456.0549608,0.0,1.0
2002-07-29,13.68,14.8,13.25,14.8,341500,0.164198490799515,0.177641642093042,0.159037280927893,0.177641642093042,28451662.2366775,0.0,1.0
2002-07-30,12.84,13.7,11.75,13.65,1757400,0.15433210955912,0.164668995401865,0.141230707735176,0.164068013666822,146210766.278394,0.0179943,1.0
2002-07-31,12.8,13.12,11.89,13.05,254200,0.153851324171086,0.157697607275363,0.142913456593297,0.156856232846302,21148729.2522861,0.0,1.0
2002-08-01,13.9,13.9,12.43,13.0,279300,0.167072922342038,0.167072922342038,0.149404059331765,0.156255251111259,23236979.0722405,0.0,1.0
2002-08-02,15.17,15.33,14.53,14.65,450079,0.182337858412138,0.184260999964277,0.174645292203584,0.176087648367688,37445314.371124,0.0,1.0
2002-08-05,14.38,15.1,14.37,14.94,284957,0.172842346998454,0.181496483983078,0.172722150651445,0.179573342430939,23707625.655168,0.0,1.0
2002-08-06,15.03,15.14,14.23,14.43,381818,0.180655109554017,0.181977269371112,0.171039401793324,0.173443328733497,31766190.030092,0.0,1.0
2002-08-07,16.1,16.11,15.48,15.5,172886,0.193516118683944,0.193636315030952,0.186063945169407,0.186304337863424,14383631.807674,0.0,1.0
2002-08-08,18.1,18.6,17.98,18.4,502146,0.217555388085676,0.223565205436109,0.216113031921572,0.221161278495936,41777143.1908673,0.0,1.0
2002-08-09,16.05,17.45,16.05,17.35,130579,0.1929151369489,0.209742625530113,0.1929151369489,0.208540662060026,10863807.6987973,0.0,1.0
2002-08-12,14.53,15.99,14.4,15.99,301812,0.174645292203584,0.192193958866848,0.173082739692471,0.192193958866848,25109914.5282887,0.0,1.0
2002-08-13,13.87,14.4,13.5,13.8,344628,0.166712333301012,0.173082739692471,0.162265068461692,0.165870958871952,28672086.0139925,0.0,1.0
2002-08-14,13.73,14.2,13.05,13.93,212230,0.165029584442891,0.170678812752298,0.156856232846302,0.167433511383064,17656942.6011514,0.0,1.0
2002-08-15,13.21,14.1,13.21,13.9,303798,0.158779374398441,0.169476849282211,0.158779374398441,0.167072922342038,25275144.1753974,0.0,1.0
2002-08-16,14.05,14.2,13.39,13.39,134711,0.168875867547168,0.170678812752298,0.160942908644597,0.160942908644597,11207578.5456519,0.0,1.0
2002-08-19,14.3,14.75,14.02,14.03,252726,0.171880776222385,0.177289611837774,0.168515278506142,0.168635474853151,21026096.5736163,0.0,1.0
2002-08-20,14.5,14.63,14.42,14.55,266775,0.174284703162558,0.17584725567367,0.173323132386489,0.174885684897601,22194934.0923629,0.0,1.0
2002-08-21,14.7,14.88,14.5,14.55,813549,0.176688630102731,0.178852164348887,0.174284703162558,0.174885684897601,67685002.1025498,0.0,1.0
2002-08-22,14.85,14.85,14.29,14.52,431405,0.178491575307861,0.178491575307861,0.171760579875376,0.174525095856575,35891689.7839595,0.0,1.0
2002-08-23,14.87,15.05,14.65,14.75,102805,0.178731968001878,0.180895502248034,0.176087648367688,0.177289611837774,8553088.55539451,0.0,1.0
2002-08-26,15.62,15.62,15.05,15.05,411069,0.187746694027528,0.187746694027528,0.180895502248034,0.180895502248034,34199791.4437766,0.0,1.0
2002-08-27,16.16,16.5,15.75,15.83,299174,0.194237296765996,0.19832397256429,0.18930924653864,0.19027081731471,24890440.3041835,0.0,1.0
2002-08-28,15.86,16.0,15.75,16.0,95367,0.190631406355736,0.192314155213857,0.18930924653864,0.192314155213857,7934267.75217456,0.0,1.0
2002-08-29,16.17,16.3,15.15,15.4,86109,0.194531033800779,0.196094981506042,0.182260059497947,0.185267651238837,7157637.02477391,0.0144381,1.0
2002-08-30,16.85,17.04,16.42,16.42,128258,0.202711683336,0.204997453059077,0.197538625541669,0.197538625541669,10661187.675196,0.0,1.0
2002-09-03,16.6,17.12,16.3,16.55,275699,0.19970409159511,0.205959882416162,0.196094981506042,0.199102573246932,22916923.5514655,0.0,1.0
2002-09-04,16.1,16.4,16.0,16.0,178012,0.19368890811333,0.197298018202398,0.192485871416973,0.192485871416973,14796888.6185422,0.0,1.0
2002-09-05,15.2,15.5,15.09,15.5,109250,0.182861577846125,0.186470687935193,0.181538237480133,0.186470687935193,9081185.99631338,0.0,1.0
2002-09-06,15.04,15.2,14.77,15.2,69914,0.180936719131955,0.182861577846125,0.177688520051794,0.182861577846125,5811460.29973689,0.0,1.0
2002-09-09,15.29,15.45,15.03,15.04,140988,0.183944310872845,0.185869169587015,0.180816415462319,0.180936719131955,11719343.2608534,0.0,1.0
2002-09-10,15.38,15.4,15.2,15.34,21154,0.185027043899566,0.185267651238837,0.182861577846125,0.184545829221023,1758383.6024349,0.0,1.0
2002-09-11,16.0,16.1,15.78,15.85,23299,0.192485871416973,0.19368890811333,0.18983919068499,0.190681316372439,1936682.40300326,0.0,1.0
2002-09-12,15.89,15.96,15.75,15.75,57517,0.191162531050982,0.192004656738431,0.189478279676083,0.189478279676083,4780984.66773416,0.0,1.0
2002-09-13,15.72,15.75,15.63,15.65,194048,0.189117368667176,0.189478279676083,0.188034635640456,0.188275242979727,16129848.7891316,0.0,1.0
2002-09-16,14.76,15.36,14.76,15.34,269422,0.177568216382158,0.184786436560295,0.177568216382158,0.184545829221023,22395160.5812242,0.0,1.0
2002-09-17,14.32,14.95,14.25,14.85,283471,0.172274854918191,0.179853986105235,0.171432729230742,0.178650949408878,23562955.382709,0.0,1.0
2002-09-18,13.41,13.79,13.35,13.79,365122,0.161327220981351,0.165898760427504,0.160605398963537,0.165898760427504,30350030.1450429,0.0,1.0
2002-09-19,13.05,13.58,13.05,13.57,125945,0.156996288874469,0.163372383365156,0.156996288874469,0.163252079695521,10468924.2133244,0.0,1.0
2002-09-20,13.48,13.5,13.02,13.3,216688,0.1621693466688,0.162409954008071,0.156635377865562,0.160003880615359,18011753.1457131,0.0,1.0
2002-09-23,12.3,12.55,12.04,12.5,567268,0.147973513651798,0.150981105392689,0.144845618241273,0.150379587044511,47153008.8581851,0.0,1.0
2002-09-24,11.51,12.1,11.32,12.09,373554,0.138469523750585,0.145567440259086,0.136183754027509,0.145447136589451,31050923.1456921,0.0,1.0
2002-09-25,11.46,11.85,11.34,11.56,186109,0.137868005402407,0.142559848518196,0.13642436136678,0.139071042098763,15469935.4195688,0.0,1.0
2002-09-26,11.0,11.25,10.85,11.25,132390,0.132334036599169,0.135341628340059,0.130529481554635,0.135341628340059,11004651.8448689,0.0,1.0
2002-09-27,10.05,10.63,9.9,10.63,254379,0.121086278691616,0.128074342536505,0.119279020800696,0.128074342536505,21113118.4938877,0.0150528,1.0
2002-09-30,10.59,10.75,9.67,9.8,178838,0.127592407098926,0.129520148849241,0.116507892034619,0.118074182206749,14843316.0174775,0.0,1.0
2002-10-01,11.98,11.98,10.64,10.7,253719,0.144339663554782,0.144339663554782,0.128194826395899,0.128917729552267,21058339.37216,0.0,1.0
2002-10-02,11.96,12.6,11.75,12.05,499332,0.144098695835992,0.151809662837249,0.141568534788705,0.145183050570544,41443891.5311012,0.0,1.0
2002-10-03,12.6,12.6,11.54,11.8,183964,0.151809662837249,0.151809662837249,0.139038373741417,0.142170954085678,15268767.1962292,0.0,1.0
2002-10-04,12.26,12.81,12.25,12.6,178512,0.147713211617831,0.154339823884537,0.147592727758437,0.151809662837249,14816258.4512908,0.0,1.0
2002-10-07,11.21,11.92,11.05,11.92,193547,0.135062406381394,0.143616760398414,0.13313466463108,0.143616760398414,16064143.4439812,0.0,1.0
2002-10-08,11.11,11.4,10.8,11.11,210577,0.133857567787448,0.137351599709892,0.130122568146214,0.133857567787448,17477610.7818939,0.0,1.0
2002-10-09,10.18,10.4,9.95,10.4,167769,0.122652568863746,0.125303213770428,0.119881440097669,0.125303213770428,13924603.7471688,0.0,1.0
2002-10-10,10.1,10.55,10.1,10.16,193547,0.121688697988589,0.127110471661348,0.121688697988589,0.122411601144957,16064143.4439812,0.0,1.0
2002-10-11,10.67,10.77,10.27,10.5,254379,0.128556277974083,0.12976111656803,0.123736923598298,0.126508052364374,21113118.4938879,0.0,1.0
2002-10-14,10.0,10.31,9.81,10.25,334869,0.120483859394642,0.124218859035876,0.118194666066144,0.123495955879508,27793681.3845865,0.0,1.0
2002-10-15,10.04,10.25,9.91,10.1,318340,0.120965794832221,0.123495955879508,0.119399504660091,0.121688697988589,26421796.3799851,0.0,1.0
2002-10-16,9.91,10.1,9.82,9.94,177845,0.119399504660091,0.121688697988589,0.118315149925539,0.119760956238274,14760898.3388781,0.0,1.0
2002-10-17,10.71,11.05,10.01,10.01,292228,0.129038213411662,0.13313466463108,0.120604343254037,0.120604343254037,24254535.1276318,0.0,1.0
2002-10-18,10.9,11.16,10.67,10.81,317188,0.13132740674016,0.134459987084421,0.128556277974083,0.130243052005608,26326181.9129696,0.0,1.0
2002-10-21,10.8,10.89,10.5,10.68,170907,0.130122568146214,0.131206922880765,0.126508052364374,0.128676761833478,14185053.5713831,0.0,1.0
2002-10-22,10.95,11.06,10.45,10.55,108924,0.131929826037133,0.133255148490474,0.125905633067401,0.127110471661348,9040547.05313033,0.0,1.0
2002-10-23,11.82,11.84,11.3,11.3,432065,0.142411921804467,0.142652889523257,0.136146761115946,0.136146761115946,35860820.0443498,0.0,1.0
2002-10-24,12.28,12.85,12.09,12.1,1009091,0.147954179336621,0.154821759322115,0.145664986008123,0.145785469867517,83753210.1868303,0.0,1.0
2002-10-25,12.95,12.95,11.86,12.18,322640,0.156026597916062,0.156026597916062,0.142893857242046,0.146749340742674,26778690.6579079,0.0,1.0
2002-10-28,12.0,12.83,11.49,12.83,334043,0.144580631273571,0.154580791603326,0.138435954444444,0.154580791603326,27725124.4837575,0.0,1.0
2002-10-29,11.96,12.2,11.5,11.72,318507,0.144098695835992,0.146990308461464,0.138556438303839,0.141207083210521,26435657.1577557,0.0,1.0
2002-10-30,13.17,13.3,12.28,12.35,800985,0.158859357790735,0.160427445604918,0.148123987370556,0.148968342347424,66404476.2405255,0.0151153,1.0
2002-10-31,13.3,13.7,13.04,13.35,815202,0.160427445604918,0.165252331187021,0.157291269976551,0.161030556302681,67583115.589217,0.0,1.0
2002-11-01,13.36,13.5,13.08,13.1,176359,0.161151178442234,0.16283988839597,0.157773758534762,0.158015002813867,14620781.9438602,0.0,1.0
2002-11-04,13.05,14.05,12.9,13.7,70574,0.157411892116104,0.169474106071361,0.155602560022815,0.165252331187021,5850833.04456245,0.0,1.0
2002-11-05,12.9,13.15,12.89,12.95,43802,0.155602560022815,0.15861811351163,0.155481937883263,0.156205670720578,3631339.99798686,0.0,1.0
2002-11-06,12.2,12.8,12.2,12.8,135203,0.147159010254135,0.15439633862729,0.147159010254135,0.15439633862729,11208804.6606963,0.0,1.0
2002-11-07,12.68,12.72,12.25,12.6,166608,0.152948872952659,0.153431361510869,0.147762120951898,0.151983895836238,13812389.7170128,0.0,1.0
2002-11-08,12.52,13.2,12.5,12.9,84957,0.151018918719818,0.159221224209392,0.150777674440713,0.155602560022815,7043234.37763044,0.0,1.0
2002-11-11,12.7,13.16,12.66,13.0,29911,0.153190117231764,0.158738735651182,0.152707628673554,0.156808781418341,2479727.19692673,0.0,1.0
2002-11-12,12.3,12.8,12.3,12.8,47600,0.148365231649661,0.15439633862729,0.148365231649661,0.15439633862729,3946207.56824288,0.0,1.0
2002-11-13,12.31,12.55,12.06,12.24,128592,0.148485853789214,0.151380785138475,0.145470300300399,0.147641498812346,10660729.4877203,0.0,1.0
2002-11-14,12.7,12.72,12.05,12.25,119334,0.153190117231764,0.153431361510869,0.145349678160847,0.147762120951898,9893208.69640115,0.0,1.0
2002-11-15,12.95,12.99,12.58,12.68,27598,0.156205670720578,0.156688159278788,0.151742651557133,0.152948872952659,2287971.35437746,0.0,1.0
2002-11-18,13.11,13.13,12.75,12.75,120820,0.158135624953419,0.158376869232524,0.153793227929527,0.153793227929527,10016403.3276283,0.0,1.0
2002-11-19,12.99,13.15,12.59,12.85,66775,0.156688159278788,0.15861811351163,0.151863273696686,0.154999449325052,5535882.57078611,0.0,1.0
2002-11-20,13.21,13.33,12.7,12.7,115703,0.159341846348945,0.160789312023576,0.153190117231764,0.153190117231764,9592186.01404213,0.0,1.0
2002-11-21,13.59,13.66,13.12,13.12,226939,0.163925487651943,0.164769842628811,0.158256247092972,0.158256247092972,18814042.0027199,0.0,1.0
2002-11-22,13.1,13.12,12.92,13.04,189749,0.158015002813867,0.158256247092972,0.15584380430192,0.157291269976551,15730860.0812293,0.0,1.0
2002-11-25,13.05,13.27,13.0,13.16,147934,0.157411892116104,0.16006557918626,0.156808781418341,0.158738735651182,12264249.3781605,0.0,1.0
2002-11-26,12.95,13.1,12.86,13.04,309750,0.156205670720578,0.158015002813867,0.155120071464605,0.157291269976551,25679365.4256981,0.0,1.0
2002-11-27,13.35,13.35,13.0,13.1,77845,0.16121831793133,0.16121831793133,0.156991620457475,0.158199248307148,6446108.37859414,0.0155661,1.0
2002-11-29,13.01,13.2,12.95,13.1,84456,0.157112383242442,0.159406876156821,0.156387806532638,0.158199248307148,6993545.24018944,0.0,1.0
2002-12-02,13.34,13.57,13.3,13.55,60164,0.161097555146363,0.16387509920061,0.160614504006493,0.163633573630676,4981998.38769012,0.0,1.0
2002-12-03,13.0,13.41,12.95,13.1,56691,0.156991620457475,0.161942894641134,0.156387806532638,0.158199248307148,4694409.78985009,0.0,1.0
2002-12-04,12.71,13.1,12.7,13.0,150246,0.153489499693423,0.158199248307148,0.153368736908456,0.156991620457475,12441415.6265689,0.0,1.0
2002-12-05,12.46,12.67,12.36,12.59,79998,0.150470430069241,0.153006448553554,0.149262802219568,0.152040346273816,6624391.77944345,0.0,1.0
2002-12-06,12.72,12.81,12.6,12.7,105944,0.153610262478391,0.154697127543096,0.152161109058783,0.153368736908456,8772901.35605083,0.0,1.0
2002-12-09,11.95,12.25,11.87,12.12,137349,0.14431152803591,0.147934411584928,0.143345425756171,0.146364495380353,11373454.1677889,0.0,1.0
2002-12-10,11.93,12.09,11.84,11.95,65289,0.144070002465975,0.146002207025452,0.142983137401269,0.14431152803591,5406384.09570342,0.0,1.0
2002-12-11,12.75,12.82,12.25,12.25,628425,0.153972550833293,0.154817890328064,0.147934411584928,0.147934411584928,52037968.4991716,0.0,1.0
2002-12-12,12.71,12.94,12.61,12.75,152726,0.153489499693423,0.156267043747671,0.152281871843751,0.153972550833293,12646776.9057637,0.0,1.0
2002-12-13,12.9,13.1,12.65,12.72,205284,0.155783992607802,0.158199248307148,0.15276492298362,0.153610262478391,16998945.4992783,0.0,1.0
2002-12-16,13.41,13.48,13.06,13.06,121488,0.161942894641134,0.162788234135905,0.157716197167279,0.157716197167279,10060052.8575842,0.0,1.0
2002-12-17,13.77,13.97,13.5,13.58,212063,0.166290354899956,0.168705610599302,0.163029759705839,0.163995861985578,17560293.9313997,0.0,1.0
2002-12-18,14.7,14.7,13.95,14.05,174706,0.177521293901914,0.177521293901914,0.168464085029367,0.16967171287904,14466874.0495943,0.0,1.0
2002-12-19,15.35,15.5,14.42,14.42,894048,0.185370874924788,0.187182316699297,0.17413993592283,0.17413993592283,74033403.605438,0.0,1.0
2002-12-20,15.95,16.2,15.64,16.2,318182,0.192616642022825,0.195635711647007,0.188872995688839,0.195635711647007,26347686.5067485,0.0,1.0
2002-12-23,15.64,15.86,15.35,15.85,205451,0.188872995688839,0.191529776958119,0.185370874924788,0.191409014173152,17012774.262837,0.0,1.0
2002-12-24,15.69,15.7,15.5,15.5,21321,0.189476809613675,0.189597572398643,0.187182316699297,0.187182316699297,1765527.35230273,0.0,1.0
2002-12-26,14.93,15.12,14.9,15.1,87762,0.180298837956161,0.18259333087054,0.17993654960126,0.182351805300605,7267305.07447081,0.0,1.0
2002-12-27,15.15,15.4,14.91,14.93,93055,0.182955619225442,0.185974688849624,0.180057312386227,0.180298837956161,7705602.35301018,0.0,1.0
2002-12-30,15.16,15.7,14.9,15.7,172059,0.183263828797607,0.189791696050293,0.18012078160187,0.189791696050293,14233111.1224391,0.0155219,1.0
2002-12-31,14.9,15.19,14.85,15.16,42641,0.18012078160187,0.183626488089423,0.179516349448844,0.183263828797607,3527360.33204846,0.0,1.0
2003-01-02,15.17,15.2,15.05,15.16,18015,0.183384715228213,0.183747374520029,0.181934078060949,0.183263828797607,1490241.70122307,0.0,1.0
2003-01-03,15.72,15.76,15.52,15.57,191894,0.190033468911503,0.190517014633924,0.187615740299398,0.188220172452424,15873907.3557869,0.0,1.0
2003-01-06,16.65,16.75,16.45,16.5,163636,0.201275906957794,0.202484771263847,0.198858178345689,0.199462610498715,13536341.4388753,0.0,1.0
2003-01-07,16.87,17.12,16.65,16.71,167769,0.203935408431111,0.206957569196243,0.201275906957794,0.202001225541426,13878232.5824309,0.0,1.0
2003-01-08,16.61,17.0,16.55,16.69,249086,0.200792361235373,0.205506932028979,0.200067042651742,0.201759452680216,20604959.4443991,0.0,1.0
2003-01-09,16.64,16.78,16.52,16.58,389256,0.201155020527189,0.202847430555663,0.199704383359926,0.200429701943557,32200140.0861109,0.0,1.0
2003-01-10,17.19,17.24,17.0,17.0,243960,0.20780377421048,0.208408206363506,0.205506932028979,0.205506932028979,20180925.086338,0.0,1.0
2003-01-13,16.98,17.23,16.9,17.1,362476,0.205265159167769,0.208287319932901,0.204298067722927,0.206715796335032,29984837.6848478,0.0,1.0
2003-01-14,17.21,17.31,17.1,17.18,283137,0.20804554707169,0.209254411377743,0.206715796335032,0.207682887779874,23421735.4737273,0.0,1.0
2003-01-15,16.66,17.1,16.55,17.1,620327,0.2013967933884,0.206715796335032,0.200067042651742,0.206715796335032,51314857.8292868,0.0,1.0
2003-01-16,16.81,17.03,16.75,16.75,269747,0.203210089847479,0.205869591320795,0.202484771263847,0.202484771263847,22314084.2730957,0.0,1.0
2003-01-17,16.41,16.49,16.24,16.27,196360,0.198374632623268,0.19934172406811,0.196319563302978,0.196682222594794,16243345.015385,0.0,1.0
2003-01-21,15.56,15.71,15.4,15.4,406111,0.188099286021819,0.189912582480898,0.186165103132134,0.186165103132134,33594423.953672,0.0,1.0
2003-01-22,14.16,15.09,14.08,15.08,325779,0.171175185737079,0.182417623783371,0.170208094292237,0.182296737352765,26949178.5280461,0.0,1.0
2003-01-23,14.33,14.8,14.23,14.55,282478,0.173230255057369,0.178911917295817,0.172021390751316,0.175889756530685,23367221.4975349,0.0,1.0
2003-01-24,13.88,14.11,13.75,13.98,266116,0.167790365680131,0.170570753584053,0.166218842082263,0.168999229986184,22013719.70928,0.0,1.0
2003-01-27,13.6,13.92,13.59,13.65,190408,0.164405545623183,0.168273911402553,0.164284659192578,0.16500997777621,15750982.0619752,0.0,1.0
2003-01-28,13.55,13.73,13.46,13.7,279005,0.163801113470157,0.165977069221052,0.16271313559471,0.165614409929236,23079927.052442,0.0,1.0
2003-01-29,13.55,13.73,13.46,13.7,296026,0.163801113470157,0.165977069221052,0.16271313559471,0.165614409929236,24487942.8168893,0.0,1.0
2003-01-30,13.85,14.01,13.65,13.99,150079,0.167613242882009,0.16954956915357,0.165192835042557,0.169307528369624,12401133.1936536,0.015348,1.0
2003-01-31,14.14,14.33,13.85,13.85,68261,0.171122834249213,0.173422221696692,0.167613242882009,0.167613242882009,5640454.38023967,0.0,1.0
2003-02-03,14.4,14.51,14.3,14.33,128425,0.1742693644405,0.175600588752198,0.173059160520774,0.173422221696692,10611847.9627061,0.0,1.0
2003-02-04,14.21,14.25,13.96,14.06,234210,0.171969976993021,0.172454058560911,0.168944467193707,0.170154671113432,19352936.8218446,0.0,1.0
2003-02-05,14.0,14.2,13.9,14.1,211069,0.169428548761597,0.171848956601048,0.168218344841871,0.170638752681323,17440779.7363474,0.0,1.0
2003-02-06,14.05,14.05,13.66,13.67,226605,0.17003365072146,0.17003365072146,0.16531385543453,0.165434875826502,18724530.3296789,0.0,1.0
2003-02-07,13.68,14.07,13.64,14.0,254871,0.165555896218475,0.170275691505405,0.165071814650585,0.169428548761597,21060169.7652549,0.0,1.0
2003-02-10,13.7,13.72,13.5,13.58,284957,0.16579793700242,0.166039977786365,0.163377529162969,0.164345692298749,23546197.0792979,0.0,1.0
2003-02-11,13.71,13.95,13.62,13.72,136689,0.165918957394393,0.168823446801734,0.164829773866639,0.166039977786365,11294708.0877892,0.0,1.0
2003-02-12,13.76,13.9,13.6,13.61,173879,0.166524059354255,0.168218344841871,0.164587733082694,0.164708753474667,14367743.9120683,0.0,1.0
2003-02-13,13.76,13.76,13.31,13.31,364955,0.166524059354255,0.166524059354255,0.16107814171549,0.16107814171549,30156488.0142449,0.0,1.0
2003-02-14,13.62,13.76,13.45,13.5,124293,0.164829773866639,0.166524059354255,0.162772427203106,0.163377529162969,10270417.9001645,0.0,1.0
2003-02-18,14.4,14.45,13.97,13.97,128592,0.1742693644405,0.174874466400363,0.169065487585679,0.169065487585679,10625647.2900159,0.0,1.0
2003-02-19,13.75,14.35,13.75,14.35,152559,0.166403038962283,0.173664262480637,0.166403038962283,0.173664262480637,12606057.3357405,0.0,1.0
2003-02-20,13.65,13.83,13.44,13.65,153719,0.165192835042557,0.167371202098063,0.162651406811133,0.165192835042557,12701908.9505876,0.0,1.0
2003-02-21,13.69,13.69,13.33,13.62,116362,0.165676916610447,0.165676916610447,0.161320182499435,0.164829773866639,9615073.79899869,0.0,1.0
2003-02-24,13.87,14.0,13.68,13.73,219167,0.167855283665954,0.169428548761597,0.165555896218475,0.166160998178338,18109923.164823,0.0,1.0
2003-02-25,13.64,13.64,13.36,13.43,163302,0.166702920232367,0.166702920232367,0.163280866151351,0.164136379671605,13361729.2180315,0.1347794,1.0
2003-02-26,13.66,13.99,13.57,13.57,49420,0.166947352666726,0.170980487833638,0.165847406712113,0.165847406712113,4043653.21891414,0.0,1.0
2003-02-27,13.88,13.95,13.6,13.65,61483,0.169636109444667,0.170491622964921,0.166214055363651,0.166825136449546,5030674.44068188,0.0,1.0
2003-02-28,14.3,14.35,13.84,13.84,116195,0.174769190566192,0.175380271652087,0.16914724457595,0.16914724457595,9507330.75215961,0.0,1.0
2003-03-03,14.75,14.75,14.27,14.27,67602,0.180508510567087,0.180508510567087,0.174634335307955,0.174634335307955,5524002.70140953,0.0196038,1.0
2003-03-04,14.62,14.85,14.46,14.8,49253,0.178917588101072,0.181732297079406,0.176959529681361,0.181120403823247,4024639.87829537,0.0,1.0
2003-03-05,14.4,14.6,14.12,14.6,78345,0.17622525777397,0.178672830798608,0.172798655539476,0.178672830798608,6401851.89257609,0.0,1.0
2003-03-06,15.5,15.5,14.65,14.65,141481,0.189686909409481,0.189686909409481,0.179284724054768,0.179284724054768,11560921.6620532,0.0,1.0
2003-03-07,15.31,15.45,14.75,15.1,177845,0.187361715036075,0.189075016153322,0.180508510567087,0.184791763360205,14532354.9663054,0.0,1.0
2003-03-10,14.85,15.0,14.76,14.88,290909,0.181732297079406,0.183567976847885,0.180630889218319,0.182099433033102,23771221.2932213,0.0,1.0
2003-03-11,14.86,15.06,14.64,14.64,89089,0.181854675730638,0.184302248755277,0.179162345403536,0.179162345403536,7279782.79734142,0.0,1.0
2003-03-12,15.39,15.39,14.75,14.96,103464,0.18834074424593,0.18834074424593,0.180508510567087,0.183078462242958,8454415.77909879,0.0,1.0
2003-03-13,16.12,16.21,15.7,15.7,230904,0.197274385785861,0.198375793646948,0.19213448243412,0.19213448243412,18867996.8013707,0.0,1.0
2003-03-14,16.18,16.31,16.0,16.14,264296,0.198008657693252,0.199599580159267,0.195805841971078,0.197519143088325,21596577.2901946,0.0,1.0
2003-03-17,16.1,16.28,15.54,16.17,86777,0.197029628483397,0.199232444205572,0.190176424014409,0.19788627904202,7090860.95707545,0.0,1.0
2003-03-18,16.35,16.6,16.01,16.03,104959,0.200089094764195,0.203148561044993,0.19592822062231,0.196172977924773,8576577.60920154,0.0,1.0
2003-03-19,16.2,16.3,16.0,16.1,335203,0.198253414995716,0.199477201508035,0.195805841971078,0.197029628483397,27390643.4354099,0.0,1.0
2003-03-20,16.35,16.5,15.97,16.03,221813,0.200089094764195,0.201924774532674,0.195438706017382,0.196172977924773,18125138.4753077,0.0,1.0
2003-03-21,17.25,17.35,16.58,16.58,184131,0.211103173375068,0.212326959887387,0.202903803742529,0.202903803742529,15046006.6479281,0.0,1.0
2003-03-24,16.96,16.98,16.72,16.77,84790,0.207554192489342,0.207798949791806,0.204617104859776,0.205228998115936,6928496.03639707,0.0,1.0
2003-03-25,17.3,17.34,16.7,16.85,50906,0.211715066631228,0.212204581236155,0.204372347557312,0.206208027325791,4159712.45699762,0.0,1.0
2003-03-26,17.7,17.75,17.15,17.15,129585,0.216610212680505,0.217222105936664,0.209879386862749,0.209879386862749,10588856.6915498,0.0,1.0
2003-03-27,17.41,17.59,17.06,17.1,81977,0.213061231794779,0.215264047516953,0.208777979001662,0.209267493606589,6698635.6831669,0.0,1.0
2003-03-28,17.54,17.58,17.27,17.38,165289,0.214928192770299,0.21541833688152,0.211619720019559,0.212967616325416,13489012.4121522,0.0225561,1.0
2003-03-31,17.2,17.55,17.2,17.35,91736,0.210761967824923,0.215050728798104,0.210761967824923,0.212600008242001,7486451.26197866,0.0,1.0
2003-04-01,17.41,17.63,17.35,17.45,144294,0.213335224408832,0.216031017020546,0.212600008242001,0.213825368520052,11775638.7720845,0.0,1.0
2003-04-02,18.0,18.19,17.73,18.1,71734,0.220564850049338,0.222893034577636,0.217256377298598,0.22179021032739,5854115.01293687,0.0,1.0
2003-04-03,17.85,18.05,17.8,17.9,116195,0.21872680963226,0.221177530188364,0.218114129493234,0.219339489771286,9482517.2711434,0.0,1.0
2003-04-04,18.71,18.71,17.9,17.97,240329,0.229264908023506,0.229264908023506,0.219339489771286,0.220197241965922,19612925.6272355,0.0,1.0
2003-04-07,19.65,19.7,19.4,19.4,166116,0.240783294637194,0.24139597477622,0.237719893942064,0.237719893942064,13556502.7670145,0.0,1.0
2003-04-08,18.96,19.7,18.91,19.65,210410,0.232328308718636,0.24139597477622,0.23171562857961,0.240783294637194,17171276.3804061,0.0,1.0
2003-04-09,18.7,19.05,18.7,19.05,194215,0.229142371995701,0.233431132968882,0.229142371995701,0.233431132968882,15849624.2679557,0.0,1.0
2003-04-10,17.66,18.23,17.56,18.19,225453,0.216398625103961,0.223383178688857,0.215173264825909,0.222893034577636,18398915.3262283,0.0,1.0
2003-04-11,17.8,17.95,17.51,17.8,74213,0.218114129493234,0.219952169910312,0.214560584686884,0.218114129493234,6056422.86022088,0.0,1.0
2003-04-14,18.0,18.4,17.75,18.4,104792,0.220564850049338,0.225466291161545,0.217501449354208,0.225466291161545,8551933.81709762,0.0,1.0
2003-04-15,19.31,19.31,17.85,17.85,129752,0.236617069691817,0.236617069691817,0.21872680963226,0.21872680963226,10588885.7607074,0.0,1.0
2003-04-16,19.0,19.38,18.89,19.26,202972,0.232818452829856,0.237474821886454,0.231470556523999,0.236004389552791,16564271.2299025,0.0,1.0
2003-04-17,19.74,19.74,19.45,19.45,114375,0.24188611888744,0.24188611888744,0.23833257408109,0.23833257408109,9333989.52525521,0.0,1.0
2003-04-21,19.53,19.75,19.42,19.6,2972,0.239312862303531,0.242008654915246,0.237964965997674,0.240170614498168,242540.912516358,0.0,1.0
2003-04-22,19.95,19.98,19.22,19.45,172059,0.244459375471349,0.244826983554765,0.235514245441571,0.23833257408109,14041502.9833957,0.0,1.0
2003-04-23,20.43,20.77,19.88,19.88,127765,0.250341104805998,0.254507329751375,0.243601623276713,0.243601623276713,10426729.3700042,0.0,1.0
2003-04-24,19.85,20.35,19.5,19.5,137190,0.243234015193297,0.249360816583557,0.238945254220116,0.238945254220116,11195890.911211,0.0,1.0
2003-04-25,19.75,20.0,19.36,19.85,314709,0.242008654915246,0.245072055610375,0.237229749830843,0.243234015193297,25682977.1322713,0.0,1.0
2003-04-28,20.76,20.8,19.48,19.6,77519,0.25438479372357,0.25487493783479,0.238700182164506,0.240170614498168,6326221.06236726,0.0,1.0
2003-04-29,21.06,21.52,20.95,21.0,223299,0.258060874557725,0.263697531836764,0.256712978251868,0.257325658390894,18223130.29071,0.0,1.0
2003-04-30,20.6,21.19,20.48,21.1,191235,0.252694128612493,0.259931484723239,0.251222123979799,0.258827481248719,15589760.7183471,0.0220271,1.0
2003-05-01,20.9,21.05,20.45,20.5,16195,0.256374140194229,0.258214145985096,0.250854122821626,0.251467458085248,1320240.41014266,0.0,1.0
2003-05-02,20.55,21.15,20.5,20.5,115861,0.252080793348871,0.259440816512341,0.251467458085248,0.251467458085248,9445160.49148123,0.0,1.0
2003-05-05,20.42,21.0,20.05,20.45,134043,0.250486121663452,0.257600810721474,0.245947440712645,0.250854122821626,10927384.0874809,0.0,1.0
2003-05-06,19.73,20.45,19.68,20.15,142307,0.242022095025461,0.250854122821626,0.241408759761838,0.24717411123989,11601077.6193993,0.0,1.0
2003-05-07,20.6,20.6,20.05,20.17,419835,0.252694128612493,0.252694128612493,0.245947440712645,0.247419445345339,34225571.6327412,0.0,1.0
2003-05-08,20.38,20.76,20.25,20.7,125119,0.249995453452554,0.254656801456085,0.248400781767135,0.253920799139738,10199886.3770694,0.0,1.0
2003-05-09,20.63,20.85,20.01,20.66,802638,0.253062129770667,0.255760804930606,0.245456772501747,0.25343013092884,65432239.7231295,0.0,1.0
2003-05-12,20.99,21.1,20.25,20.32,328592,0.257478143668749,0.258827481248719,0.248400781767135,0.249259451136207,26787306.9990489,0.0,1.0
2003-05-13,20.62,21.45,20.59,21.05,957025,0.252939462717942,0.263120828094077,0.252571461559769,0.258214145985096,78018096.851916,0.0,1.0
2003-05-14,20.9,21.25,20.66,20.67,90083,0.256374140194229,0.260667487039586,0.25343013092884,0.253552797981565,7343699.7139167,0.0,1.0
2003-05-15,19.65,20.74,19.57,20.74,262969,0.241040758603665,0.254411467350636,0.240059422181869,0.254411467350636,21437622.7486758,0.0,1.0
2003-05-16,19.63,19.8,19.25,19.65,217021,0.240795424498216,0.242880764394532,0.236134076494684,0.241040758603665,17691873.6677721,0.0,1.0
2003-05-19,19.0,19.56,18.8,19.43,232390,0.233067400176571,0.239936755129144,0.230614059122081,0.238342083443725,18944777.333316,0.0,1.0
2003-05-20,18.64,19.05,18.45,19.05,358010,0.228651386278489,0.233680735440194,0.226320712276723,0.233680735440194,29185505.9731506,0.0,1.0
2003-05-21,19.4,19.45,18.69,18.8,394707,0.237974082285552,0.238587417549174,0.229264721542112,0.230614059122081,32177099.818844,0.0,1.0
2003-05-22,19.25,19.75,19.25,19.51,377519,0.236134076494684,0.24226742913091,0.236134076494684,0.239323419865522,30775908.5765142,0.0,1.0
2003-05-23,19.5,19.7,19.31,19.39,238509,0.239200752812797,0.241654093867287,0.236870078811031,0.237851415232827,19443607.2851322,0.0,1.0
2003-05-27,19.5,19.65,18.73,18.76,449912,0.239200752812797,0.241040758603665,0.22975538975301,0.230123390911183,36677493.2638533,0.0,1.0
2003-05-28,19.72,19.81,19.46,19.46,164955,0.241899427972736,0.243003431447257,0.238710084601899,0.238710084601899,13447376.1565349,0.0,1.0
2003-05-29,20.01,20.55,19.93,19.93,538017,0.24573957280511,0.252371225444528,0.244757105747418,0.244757105747418,43809468.8906212,0.0230543,1.0
2003-05-30,20.01,20.12,19.8,20.12,106937,0.24573957280511,0.247090465009436,0.243160596778669,0.247090465009436,8707630.38111501,0.0,1.0
2003-06-02,20.0,20.0,19.69,19.96,174706,0.245616764422898,0.245616764422898,0.241809704574343,0.245125530894053,14225901.9176065,0.0,1.0
2003-06-03,20.28,20.29,19.68,19.8,95701,0.249055399124819,0.24917820750703,0.241686896192132,0.243160596778669,7792709.11941693,0.0,1.0
2003-06-04,20.56,20.8,20.34,20.38,206278,0.252494033826739,0.255441434999814,0.249792249418088,0.250283482946933,16796736.2068849,0.0,1.0
2003-06-05,20.56,21.3,20.4,20.4,592061,0.252494033826739,0.261581854110387,0.250529099711356,0.250529099711356,48210145.7032958,0.0,1.0
2003-06-06,20.62,21.0,20.55,20.9,513382,0.253230884120008,0.257897602644043,0.252371225444528,0.256669518821929,41803498.3244115,0.0,1.0
2003-06-09,20.62,20.8,20.59,20.7,109417,0.253230884120008,0.255441434999814,0.252862458973374,0.2542133511777,8909570.99423457,0.0,1.0
2003-06-10,20.5,20.93,20.4,20.85,263962,0.251757183533471,0.257037943968563,0.250529099711356,0.256055476910871,21493809.7259123,0.0,1.0
2003-06-11,20.42,20.5,20.14,20.34,119334,0.250774716475779,0.251757183533471,0.247336081773859,0.249792249418088,9717089.16371303,0.0,1.0
2003-06-12,20.4,20.51,20.22,20.4,244461,0.250529099711356,0.251879991915682,0.24831854883155,0.250529099711356,19905888.7999267,0.0,1.0
2003-06-13,20.25,20.45,20.13,20.42,140329,0.248686973978185,0.251143141622414,0.247213273391647,0.250774716475779,11426663.0235698,0.0,1.0
2003-06-16,20.1,20.33,20.01,20.25,85450,0.246844848245013,0.249669441035876,0.24573957280511,0.248686973978185,6957994.1093006,0.0,1.0
2003-06-17,19.86,20.15,19.69,20.15,120327,0.243897447071938,0.24745889015607,0.241809704574343,0.24745889015607,9797946.83662743,0.0,1.0
2003-06-18,19.49,19.96,19.46,19.8,75040,0.239353536930114,0.245125530894053,0.23898511178348,0.243160596778669,6110332.10019799,0.0,1.0
2003-06-19,19.38,19.65,19.26,19.43,20494,0.238002644725788,0.241318471045498,0.236528944139251,0.238616686636846,1668778.59890002,0.0,1.0
2003-06-20,19.34,19.55,19.21,19.41,207271,0.237511411196943,0.240090387223383,0.235914902228194,0.238371069872423,16877593.8797992,0.0,1.0
2003-06-23,19.44,19.57,19.1,19.5,210076,0.238739495019057,0.240336003987806,0.234564010023868,0.239476345312326,17105998.4845575,0.0,1.0
2003-06-24,19.35,19.46,19.19,19.44,321488,0.237634219579154,0.23898511178348,0.235669285463771,0.238739495019057,26178017.67362,0.0,1.0
2003-06-25,19.3,19.56,19.05,19.4,244787,0.237020177668097,0.240213195605595,0.233949968112811,0.238248261490211,19932434.2192319,0.0,1.0
2003-06-26,18.47,18.9,18.4,18.9,194048,0.229545855664794,0.234889911860563,0.228675893028273,0.234889911860563,15613728.0266729,0.2213834,1.0
2003-06-27,18.54,18.85,18.49,18.66,53878,0.230687298841667,0.234544529836323,0.230065164810271,0.232180420517017,4330095.87010509,0.0218442,1.0
2003-06-30,18.68,18.69,18.35,18.43,140988,0.232429274129576,0.232553700935855,0.228323189522362,0.229318603972595,11330998.8591703,0.0,1.0
2003-07-01,19.25,19.25,18.37,18.72,211236,0.239521602087491,0.239521602087491,0.22857204313492,0.232926981354693,16976727.6294131,0.0,1.0
2003-07-02,19.81,19.85,19.35,19.35,204132,0.246489503239127,0.246987210464244,0.240765870150283,0.240765870150283,16405789.564503,0.0,1.0
2003-07-03,19.53,19.66,19.4,19.66,50079,0.243005552663309,0.244623101144939,0.241388004181679,0.244623101144939,4024775.8097738,0.0,1.0
2003-07-07,18.89,19.42,18.89,19.42,276860,0.235042237061439,0.241636857794238,0.235042237061439,0.241636857794238,22250832.2988473,0.0,1.0
2003-07-08,19.38,19.47,18.98,18.98,106937,0.241139150569121,0.242258991825634,0.236162078317952,0.236162078317952,8594369.91093634,0.0,1.0
2003-07-09,19.3,19.36,19.25,19.35,9583,0.240143736118887,0.240890296956563,0.239521602087491,0.240765870150283,770171.660477692,0.0,1.0
2003-07-10,19.09,19.18,18.9,19.05,193547,0.237530773187024,0.238650614443537,0.235166663867719,0.237033065961907,15555088.6330456,0.0,1.0
2003-07-11,19.0,19.1,18.92,18.95,62142,0.236410931930511,0.237655199993303,0.235415517480277,0.235788797899115,4994261.43435299,0.0,1.0
2003-07-14,19.6,19.67,19.17,19.18,58344,0.243876540307264,0.244747527951218,0.238526187637257,0.238650614443537,4689021.74255561,0.0,1.0
2003-07-15,19.7,19.85,19.65,19.85,239336,0.245120808370056,0.246987210464244,0.24449867433866,0.246987210464244,19235083.4323373,0.0,1.0
2003-07-16,19.55,19.6,19.4,19.55,154704,0.243254406275868,0.243876540307264,0.241388004181679,0.243254406275868,12433333.6703058,0.0,1.0
2003-07-17,19.55,19.81,19.44,19.6,24793,0.243254406275868,0.246489503239127,0.241885711406796,0.243876540307264,1992577.06127761,0.0,1.0
2003-07-18,19.85,19.85,19.51,19.59,69747,0.246987210464244,0.246987210464244,0.242756699050751,0.243752113500984,5605464.13475296,0.0,1.0
2003-07-21,19.37,19.75,19.31,19.75,82970,0.241014723762842,0.245742942401452,0.240268162925166,0.245742942401452,6668177.25866994,0.0,1.0
2003-07-22,19.65,19.65,19.39,19.6,22147,0.24449867433866,0.24449867433866,0.2412635773754,0.243876540307264,1779921.92054674,0.0,1.0
2003-07-23,20.05,20.07,19.57,19.58,221813,0.249475746589828,0.249724600202387,0.243503259888426,0.243627686694705,17826785.6125992,0.0,1.0
2003-07-24,20.46,20.66,20.02,20.1,156858,0.254577245647276,0.257065781772861,0.249102466170991,0.250097880621225,12606447.4923521,0.0,1.0
2003-07-25,20.5,20.65,20.09,20.25,133058,0.255074952872393,0.256941354966581,0.249973453814945,0.251964282715413,10693676.385249,0.0,1.0
2003-07-28,20.75,20.81,20.33,20.33,168428,0.258185623029374,0.258932183867049,0.252959697165646,0.252959697165646,13536311.4297127,0.0,1.0
2003-07-29,20.43,20.62,20.3,20.61,141155,0.254203965228439,0.256568074547744,0.252586416746809,0.256443647741465,11344420.4043336,0.0,1.0
2003-07-30,19.79,20.37,19.75,20.35,131564,0.246514634965459,0.253739419618313,0.246016373954918,0.253490289113042,10561853.9052045,0.0220198,1.0
2003-07-31,20.15,20.34,19.92,19.92,215703,0.250998984060334,0.253365723860407,0.24813398324972,0.24813398324972,17316466.3047211,0.0,1.0
2003-08-01,19.46,20.09,19.43,20.05,215035,0.242403981628491,0.250251592544522,0.242030285870585,0.24975333153398,17262839.7928434,0.0,1.0
2003-08-04,18.3,18.64,17.99,18.5,231898,0.227954412322785,0.232189630912388,0.224092889491087,0.230445717375493,18616588.1009175,0.0,1.0
2003-08-05,18.51,18.69,18.43,18.45,88588,0.230570282628128,0.232812457175565,0.229573760607045,0.229822891112316,7111774.60212715,0.0,1.0
2003-08-06,18.27,18.65,18.2,18.65,100660,0.227580716564878,0.232314196165024,0.226708759796431,0.232314196165024,8080905.21797671,0.0,1.0
2003-08-07,19.38,19.61,18.45,18.45,147767,0.241407459607408,0.244272460418022,0.229822891112316,0.229822891112316,11862617.9350761,0.0,1.0
2003-08-08,20.07,20.21,19.6,19.6,145455,0.250002462039251,0.251746375576146,0.244147895165387,0.244147895165387,11677012.4029485,0.0,1.0
2003-08-11,19.61,19.83,19.55,19.78,83630,0.244272460418022,0.247012895976001,0.24352506890221,0.246390069712824,6713750.28193315,0.0,1.0
2003-08-12,19.38,19.76,19.3,19.45,149745,0.241407459607408,0.246140939207553,0.240410937586325,0.242279416375856,12021410.2112648,0.0,1.0
2003-08-13,19.43,19.7,19.25,19.36,148093,0.242030285870585,0.245393547691741,0.239788111323148,0.241158329102137,11888788.9573398,0.0,1.0
2003-08-14,19.73,19.8,19.3,19.3,94215,0.245767243449647,0.246639200218095,0.240410937586325,0.240410937586325,7563505.71340824,0.0,1.0
2003-08-15,19.99,20.05,19.7,19.7,48426,0.249005940018168,0.24975333153398,0.245393547691741,0.245393547691741,3887600.99429504,0.0,1.0
2003-08-18,19.93,20.22,19.87,20.22,47767,0.248258548502355,0.251870940828782,0.247511156986543,0.251870940828782,3834696.99530193,0.0,1.0
2003-08-19,20.0,20.18,19.95,19.95,186936,0.249130505270803,0.25137267981824,0.248507679007626,0.248507679007626,15007074.2879763,0.0,1.0
2003-08-20,20.25,20.44,19.85,19.96,63135,0.252244636586688,0.254611376386761,0.247262026481272,0.248632244260261,5068427.88532643,0.0,1.0
2003-08-21,20.92,20.99,20.32,20.45,244294,0.26059050851326,0.261462465281708,0.253116593355136,0.254735941639396,19611729.1806119,0.0,1.0
2003-08-22,21.23,21.31,21.01,21.02,350739,0.264452031344957,0.265448553366041,0.261711595786979,0.261836161039614,28157049.6249546,0.0,1.0
2003-08-25,20.79,21.33,20.72,21.2,95534,0.258971160229,0.265697683871311,0.258099203460552,0.264078335587051,7669393.99060385,0.0,1.0
2003-08-26,21.43,21.46,20.57,20.89,91402,0.266943336397665,0.267317032155572,0.256230724671021,0.260216812755354,7337680.2973724,0.0,1.0
2003-08-27,22.2,22.29,21.59,21.6,208423,0.276534860850591,0.27765594812431,0.268936380439832,0.269060945692467,16732033.6603056,0.0,1.0
2003-08-28,21.95,22.3,21.7,22.01,163962,0.273702183477383,0.278066455195702,0.270584846535728,0.274450344343381,13149204.1980637,0.0225949,1.0
2003-08-29,21.47,21.6,21.19,21.5,94374,0.267716896549404,0.269337911759065,0.26422547917475,0.268090976982403,7568479.26341506,0.0,1.0
2003-09-02,21.87,21.9,21.51,21.51,154704,0.272704635656054,0.273078716089052,0.268215670460069,0.268215670460069,12406743.5519037,0.0,1.0
2003-09-03,21.99,22.2,21.81,21.83,267602,0.274200957388048,0.276819520419039,0.271956474790056,0.272205861745389,21460785.6808909,0.0,1.0
2003-09-04,22.35,22.35,21.74,21.89,177018,0.278689922584033,0.278689922584033,0.271083620446392,0.272954022611386,14196251.7457266,0.0,1.0
2003-09-05,22.39,22.7,21.9,22.25,184131,0.279188696494698,0.283054194302351,0.273078716089052,0.27744298780737,14766690.5636285,0.0,1.0
2003-09-08,22.02,22.55,22.02,22.35,304959,0.274575037821047,0.281183792137357,0.274575037821047,0.278689922584033,24456692.178903,0.0,1.0
2003-09-09,21.45,22.11,21.36,22.07,76359,0.267467509594072,0.275697279120043,0.266345268295076,0.275198505209378,6123736.49601702,0.0,1.0
2003-09-10,21.85,21.9,21.1,21.3,189916,0.272455248700721,0.273078716089052,0.263103237875754,0.265597107429078,15230628.2216578,0.0,1.0
2003-09-11,21.9,22.49,21.9,22.22,47600,0.273078716089052,0.28043563127136,0.273078716089052,0.277068907374372,3817360.85085465,0.0,1.0
2003-09-12,21.79,22.33,21.79,22.3,145121,0.271707087834724,0.2784405356287,0.271707087834724,0.278066455195702,11638218.9923714,0.0,1.0
2003-09-15,21.93,22.25,21.81,22.06,89582,0.273452796522051,0.27744298780737,0.271956474790056,0.275073811731712,7184176.88532061,0.0,1.0
2003-09-16,21.27,21.88,21.15,21.79,186936,0.265223026996079,0.27282932913372,0.263726705264085,0.271707087834724,14991642.1851968,0.0,1.0
2003-09-17,21.32,21.48,21.09,21.46,240655,0.265846494384411,0.26784159002707,0.262978544398087,0.267592203071738,19299726.3773619,0.0,1.0
2003-09-18,21.59,21.86,21.4,21.78,202145,0.269213218281399,0.272579942178387,0.26684404220574,0.271582394357057,16211353.13437,0.0,1.0
2003-09-19,21.05,21.4,20.97,21.4,98347,0.262479770487422,0.26684404220574,0.261482222666092,0.26684404220574,7887100.57981098,0.0,1.0
2003-09-22,20.89,21.29,20.85,21.1,105944,0.260484674844763,0.265472413951412,0.259985900934098,0.263103237875754,8496354.57947362,0.0,1.0
2003-09-23,20.75,20.91,20.67,20.91,195367,0.258738966157435,0.260734061800095,0.257741418336105,0.260734061800095,15667780.1964059,0.0,1.0
2003-09-24,20.42,20.81,20.38,20.67,100000,0.25462408139445,0.259487127023433,0.254125307483785,0.257741418336105,8019665.65305598,0.0,1.0
2003-09-25,20.1,20.42,19.9,20.35,190241,0.25063389010913,0.25462408139445,0.248140020555805,0.253751227050786,15256692.1350303,0.0,1.0
2003-09-26,19.86,20.28,19.74,20.03,159337,0.247641246645141,0.252878372707122,0.246144924913146,0.249761035765466,12778294.6616098,0.0,1.0
2003-09-29,20.1,20.16,19.56,19.93,118841,0.250920358410851,0.251669374406107,0.244179214453545,0.248798146424292,9519769.99845024,0.0229738,1.0
2003-09-30,20.17,20.48,19.98,20.48,172226,0.251794210405317,0.255664126380807,0.249422326420338,0.255664126380807,13796180.6763077,0.0,1.0
2003-10-01,20.9,20.99,20.07,20.23,207764,0.260907238347601,0.262030762340486,0.250545850413223,0.252543226400573,16642955.6630962,0.0,1.0
2003-10-02,21.05,21.36,21.0,21.15,149253,0.262779778335742,0.266649694311233,0.262155598339695,0.264028138327836,11955926.250862,0.0,1.0
2003-10-03,21.25,21.56,21.18,21.28,213382,0.265276498319929,0.26914641429542,0.264402646325464,0.265651006317558,17092986.1058836,0.0,1.0
2003-10-06,21.2,21.46,21.15,21.24,107104,0.264652318323883,0.267898054303326,0.264028138327836,0.26515166232072,8579576.45857922,0.0,1.0
2003-10-07,21.38,21.47,20.76,20.93,121646,0.266899366309651,0.268022890302536,0.25915953435867,0.261281746345229,9744464.79945035,0.0,1.0
2003-10-08,21.7,21.91,21.61,21.71,288922,0.270894118284352,0.273515674267748,0.269770594291467,0.271018954283561,23144125.2386991,0.0,1.0
2003-10-09,21.61,21.84,21.4,21.7,183797,0.269770594291467,0.272641822273283,0.26714903830807,0.270894118284352,14723076.7698451,0.0,1.0
2003-10-10,21.41,21.53,21.19,21.36,210076,0.26727387430728,0.268771906297792,0.264527482324673,0.266649694311233,16828158.6505872,0.0,1.0
2003-10-13,21.6,21.78,21.36,21.42,90408,0.269645758292258,0.271892806278027,0.266649694311233,0.267398710306489,7242141.73576365,0.0,1.0
2003-10-14,21.57,21.6,21.35,21.38,95534,0.26927125029463,0.269645758292258,0.266524858312023,0.266899366309651,7652760.4701403,0.0,1.0
2003-10-15,21.22,21.54,21.19,21.47,152066,0.264901990322301,0.268896742297002,0.264527482324673,0.268022890302536,12181261.8926493,0.0,1.0
2003-10-16,21.31,21.65,21.13,21.4,139828,0.266025514315186,0.270269938288305,0.263778466329417,0.26714903830807,11200935.698482,0.0,1.0
2003-10-17,21.23,21.3,21.0,21.28,62309,0.265026826321511,0.265900678315976,0.262155598339695,0.265651006317558,4991268.57594126,0.0,1.0
2003-10-20,21.67,21.75,21.05,21.2,144628,0.270519610286723,0.271518298280398,0.262779778335742,0.264652318323883,11585440.1707817,0.0,1.0
2003-10-21,21.93,22.11,21.85,21.91,98013,0.273765346266167,0.276012394251936,0.272766658272492,0.273515674267748,7851341.0090634,0.0,1.0
2003-10-22,21.2,21.7,21.1,21.7,183304,0.264652318323883,0.270894118284352,0.263403958331789,0.270894118284352,14683584.9563359,0.0,1.0
2003-10-23,20.6,20.84,20.41,20.68,197521,0.25716215837132,0.260158222352345,0.254790274386342,0.258160846364995,15822439.1402284,0.0,1.0
2003-10-24,21.21,21.26,20.31,20.46,204291,0.264777154323092,0.265401334319139,0.253541914394248,0.255414454382389,16364750.6563677,0.0,1.0
2003-10-27,21.1,21.18,20.9,21.1,98013,0.263403958331789,0.264402646325464,0.260907238347601,0.263403958331789,7851341.00906339,0.0,1.0
2003-10-28,21.25,21.35,20.98,20.98,137850,0.265276498319929,0.266524858312023,0.261905926341276,0.261905926341276,11042487.8138552,0.0,1.0
2003-10-29,20.97,21.2,20.95,21.19,54704,0.261781090342067,0.264652318323883,0.261531418343648,0.264527482324673,4382069.30264153,0.0,1.0
2003-10-30,20.81,21.0,20.74,21.0,201812,0.260062900080069,0.262437333093774,0.259188108969756,0.262437333093774,16148815.2239592,0.0223642,1.0
2003-10-31,20.99,21.39,20.99,21.39,163136,0.262312362935158,0.267311169279801,0.262312362935158,0.267311169279801,13053996.3945445,0.0,1.0
2003-11-03,21.27,21.37,21.12,21.25,404625,0.265811527376408,0.267061228962569,0.263936974997167,0.265561587059176,32377729.5700678,0.0,1.0
2003-11-04,20.8,21.23,20.75,21.0,185783,0.259937929921453,0.265311646741944,0.259313079128372,0.262437333093774,14866189.0212317,0.0,1.0
2003-11-05,20.83,20.95,20.75,20.84,282311,0.260312840397301,0.261812482300694,0.259313079128372,0.260437810555917,22590273.0000751,0.0,1.0
2003-11-06,20.6,21.03,20.6,20.88,183964,0.257438526749131,0.262812243569623,0.257438526749131,0.260937691190381,14720634.2727907,0.0,1.0
2003-11-07,21.14,21.25,20.95,20.95,134711,0.264186915314399,0.265561587059176,0.261812482300694,0.261812482300694,10779453.3904563,0.0,1.0
2003-11-10,20.81,21.0,20.66,20.98,81317,0.260062900080069,0.262437333093774,0.258188347700827,0.262187392776542,6506913.40240764,0.0,1.0
2003-11-11,20.65,20.79,20.55,20.73,57517,0.258063377542211,0.259812959762836,0.25681367595605,0.25906313881114,4602458.74990815,0.0,1.0
2003-11-12,21.28,21.5,20.47,20.65,191569,0.265936497535025,0.268685841024578,0.255813914687122,0.258063377542211,15329179.551457,0.0,1.0
2003-11-13,20.91,21.0,20.64,21.0,119993,0.261312601666229,0.262437333093774,0.257938407383595,0.262437333093774,9601732.23182241,0.0,1.0
2003-11-14,21.13,21.2,20.92,21.0,105618,0.264061945155783,0.264936736266096,0.261437571824846,0.262437333093774,8451457.62553331,0.0,1.0
2003-11-17,20.51,20.9,20.5,20.9,106445,0.256313795321586,0.261187631507613,0.25618882516297,0.261187631507613,8517633.42375251,0.0,1.0
2003-11-18,20.57,20.9,20.5,20.74,64621,0.257063616273283,0.261187631507613,0.25618882516297,0.259188108969756,5170914.45794833,0.0,1.0
2003-11-19,20.7,20.7,20.5,20.56,42307,0.258688228335292,0.258688228335292,0.25618882516297,0.256938646114667,3385368.19257548,0.0,1.0
2003-11-20,21.56,21.72,20.96,21.3,341155,0.269435661976275,0.271435184514132,0.26193745245931,0.266186437852257,27298917.0997255,0.0,1.0
2003-11-21,22.7,22.8,22.05,22.05,367927,0.283682260058508,0.284931961644669,0.275559199748463,0.275559199748463,29441188.5264784,0.0,1.0
2003-11-24,23.2,23.2,22.98,23.1,191068,0.289930767989312,0.289930767989312,0.287181424499759,0.288681066403152,15289089.9808309,0.0,1.0
2003-11-25,22.92,23.04,22.61,22.75,211896,0.286431603548062,0.287931245451455,0.282557528630964,0.284307110851589,16955727.8590771,0.0,1.0
2003-11-26,23.25,23.5,22.88,23.0,223800,0.290839156077067,0.293966458830584,0.286210748001862,0.287711853323551,17890816.5949333,0.0226884,1.0
2003-11-28,23.96,24.06,23.62,23.63,66116,0.299720695897055,0.300971616998462,0.295467564152272,0.295592656262413,5285385.29933249,0.0,1.0
2003-12-01,24.46,24.48,24.28,24.34,186610,0.305975301404089,0.30622548562437,0.303723643421557,0.304474196082401,14917807.349332,0.0,1.0
2003-12-02,24.49,24.49,24.25,24.25,101812,0.306350577734511,0.306350577734511,0.303348367091135,0.303348367091135,8138962.55211506,0.0,1.0
2003-12-03,23.7,24.29,23.48,23.6,2063795,0.306785371640017,0.314422644604895,0.303937574941249,0.305490918595122,159433747.569273,0.8247579,1.0
2003-12-04,23.4,23.68,23.28,23.61,384456,0.302902012505333,0.306526481031038,0.30134866885146,0.305620363899612,29700266.1870449,0.0,1.0
2003-12-05,24.07,24.17,23.29,23.35,142307,0.311574847906127,0.312869300951021,0.301478114155949,0.302254785982886,10993600.7768894,0.0,1.0
2003-12-08,24.07,24.1,23.9,24.07,131071,0.311574847906127,0.311963183819595,0.309374277729806,0.311574847906127,10125589.3766833,0.0,1.0
2003-12-09,24.25,24.38,24.05,24.05,382645,0.313904863386937,0.3155876523453,0.311315957297148,0.311315957297148,29560361.5371897,0.0,1.0
2003-12-10,23.57,24.36,23.48,24.26,947266,0.305102582681654,0.315328761736321,0.303937574941249,0.314034308691427,73178861.4300135,0.0,1.0
2003-12-11,24.15,24.55,24.01,24.11,343960,0.312610410342043,0.317788222521621,0.31079817607919,0.312092629124085,26571840.6207627,0.0,1.0
2003-12-12,23.75,24.22,23.75,24.15,194374,0.307432598162464,0.313516527473469,0.307432598162464,0.312610410342043,15015917.3997562,0.0,1.0
2003-12-15,23.7,24.35,23.57,24.25,291736,0.306785371640017,0.315199316431832,0.305102582681654,0.313904863386937,22537395.3231156,0.0,1.0
2003-12-16,23.45,23.6,23.14,23.5,134869,0.30354923902778,0.305490918595122,0.299536434588607,0.304196465550228,10418995.1525807,0.0,1.0
2003-12-17,24.0,24.4,23.6,23.6,196853,0.310668730774701,0.315846542954279,0.305490918595122,0.305490918595122,15207426.8569572,0.0,1.0
2003-12-18,24.52,24.9,23.97,24.0,307931,0.317399886608152,0.322318808178752,0.310280394861232,0.310668730774701,23788502.8904294,0.0,1.0
2003-12-19,24.8,25.09,24.66,24.66,91894,0.321024355133857,0.324778268964052,0.319212120871005,0.319212120871005,7099060.1290975,0.0,1.0
2003-12-22,25.3,25.4,24.76,24.84,127273,0.32749662035833,0.328791073403225,0.320506573915899,0.321542136351815,9832183.60078597,0.0,1.0
2003-12-23,25.97,26.01,25.58,25.79,179172,0.336169455759124,0.336687236977082,0.331121088884035,0.333839440278314,13841521.7691107,0.0,1.0
2003-12-24,25.71,25.9,25.71,25.73,8423,0.332803877842398,0.335263338627698,0.332803877842398,0.333062768451377,650699.539332145,0.0,1.0
2003-12-26,26.04,26.35,25.99,26.21,38509,0.33707557289055,0.341088377329723,0.336428346368103,0.339276143066871,2974924.44024001,0.0,1.0
2003-12-29,26.76,26.87,26.33,26.42,99007,0.346395634813791,0.347819533163175,0.340829486720744,0.34199449446115,7648558.62408379,0.0,1.0
2003-12-30,26.3,26.75,26.2,26.75,118841,0.34072917696539,0.346559143871641,0.339433628764,0.346559143871641,9173028.05658313,0.0222508,1.0
2003-12-31,26.41,26.5,26.22,26.3,38175,0.342154279986918,0.343320273368168,0.339692738404278,0.34072917696539,2946629.07632939,0.0,1.0
2004-01-02,26.3,26.64,26.2,26.3,60164,0.34072917696539,0.345134040850113,0.339433628764,0.34072917696539,4643902.86177554,0.0,1.0
2004-01-05,27.67,27.92,26.5,26.5,215703,0.358478187324423,0.361717057827896,0.343320273368168,0.343320273368168,16649554.2017414,0.0,1.0
2004-01-06,27.42,27.51,26.9,27.4,103965,0.35523931682095,0.3564053102022,0.348502466173725,0.354980207180672,8024788.26249077,0.0,1.0
2004-01-07,26.9,27.47,26.86,27.25,97679,0.348502466173725,0.355887090921644,0.34798424689317,0.353036884878588,7539588.25269886,0.0,1.0
2004-01-08,26.85,27.0,26.5,26.5,88430,0.347854692073031,0.349798014375115,0.343320273368168,0.343320273368168,6825681.97039445,0.0,1.0
2004-01-09,27.15,27.45,26.89,27.1,120327,0.351741336677199,0.355627981281367,0.348372911353586,0.351093562576504,9287728.53614896,0.0,1.0
2004-01-12,27.75,27.9,27.33,27.4,255531,0.359514625885535,0.361457948187619,0.354073323439699,0.354980207180672,19723774.0537924,0.0,1.0
2004-01-13,27.4,27.7,27.14,27.44,275040,0.354980207180672,0.35886685178484,0.35161178185706,0.355498426461228,21229623.0819551,0.0,1.0
2004-01-14,27.08,27.51,26.5,27.43,471233,0.350834452936226,0.3564053102022,0.343320273368168,0.355368871641089,36373251.0681317,0.0,1.0
2004-01-15,26.8,27.16,26.45,26.45,193547,0.347206917972336,0.351870891497338,0.342672499267473,0.342672499267473,14939390.1201395,0.0,1.0
2004-01-16,26.66,26.89,26.33,26.6,217188,0.345393150490391,0.348372911353586,0.341117841425806,0.344615821569557,16764177.4939051,0.0,1.0
2004-01-20,26.8,26.91,26.49,26.71,205451,0.347206917972336,0.348632020993864,0.343190718548029,0.346040924591086,15858228.9551002,0.0,1.0
2004-01-21,26.09,26.23,25.75,26.05,220661,0.338008525742472,0.339822293224417,0.333603661857748,0.337490306461916,17032249.3415041,0.0,1.0
2004-01-22,26.3,26.7,26.07,26.55,320661,0.34072917696539,0.345911369770947,0.337749416102194,0.343968047468863,24750989.5545477,0.0,1.0
2004-01-23,26.44,26.53,26.18,26.18,51565,0.342542944447335,0.343708937828585,0.339174519123722,0.339174519123722,3980168.39085593,0.0,1.0
2004-01-26,27.55,27.64,26.48,26.48,138843,0.356923529482756,0.358089522864006,0.34306116372789,0.34306116372789,10716930.4739961,0.0,1.0
2004-01-27,27.62,27.65,26.95,26.95,138676,0.357830413223728,0.358219077684145,0.34915024027442,0.34915024027442,10704040.1778404,0.0,1.0
2004-01-28,25.9,27.6,25.81,27.37,87436,0.335546984159832,0.357571303583451,0.334380990778582,0.354591542720255,6748957.6926768,0.0,1.0
2004-01-29,25.54,25.85,24.3,25.85,430078,0.330883010634831,0.334899210059138,0.314818212937603,0.334899210059138,33196603.5334536,0.0,1.0
2004-01-30,25.25,25.68,24.5,25.25,142641,0.327125920850802,0.332696778116776,0.317409309340382,0.327125920850802,11010088.2272875,0.0,1.0
2004-02-02,25.91,26.0,23.49,24.6,310902,0.335676538979971,0.336842532361222,0.30432427250635,0.318704857541771,23997717.6971568,0.0,1.0
2004-02-03,25.25,25.37,24.92,25.3,180825,0.327125920850802,0.328680578692469,0.322850611786217,0.327773694951496,13957411.9902361,0.0,1.0
2004-02-04,24.2,24.75,24.0,24.74,262643,0.313522664736214,0.320648179843855,0.310931568333435,0.320518625023716,20272730.8577441,0.0,1.0
2004-02-05,23.19,24.15,22.8,23.64,185783,0.300437627902182,0.312874890635519,0.295384989916764,0.306267594808434,14340107.1299988,0.0,1.0
2004-02-06,24.15,24.18,23.04,23.07,148593,0.312874890635519,0.313263555095936,0.298494305600098,0.298882970060515,11469507.6447679,0.0,1.0
2004-02-09,24.27,24.38,24.0,24.11,78512,0.314723894437446,0.316150331536256,0.311222639740367,0.312649076839177,6054469.56420632,0.0227198,1.0
2004-02-10,24.43,24.56,24.04,24.38,171734,0.316798712035715,0.318484501334308,0.311741344139934,0.316150331536256,13243303.9043638,0.0,1.0
2004-02-11,25.5,25.95,24.11,24.12,215703,0.33067405472414,0.336509479219271,0.312649076839177,0.312778752939068,16633982.6830038,0.0,1.0
2004-02-12,25.8,26.07,25.45,25.6,180825,0.334564337720894,0.338065592417973,0.33002567422468,0.331970815723058,13944358.3012483,0.0,1.0
2004-02-13,25.55,25.8,25.2,25.8,138676,0.331322435223599,0.334564337720894,0.326783771727385,0.334564337720894,10694029.2093677,0.0,1.0
2004-02-17,25.69,25.79,25.18,25.4,158177,0.333137900622084,0.334434661621002,0.326524419527601,0.329377293725221,12197852.9684311,0.0,1.0
2004-02-18,25.25,25.85,24.8,25.75,241322,0.327432152226844,0.335212718220353,0.321596727731712,0.333915957221435,18609597.3121739,0.0,1.0
2004-02-19,23.9,24.9,23.43,24.76,319993,0.309925878741448,0.32289348873063,0.303831102046533,0.321078023332145,24676328.1951686,0.0,1.0
2004-02-20,24.4,24.7,22.48,22.5,527598,0.316409683736039,0.320299966732794,0.29151187255681,0.291771224756594,40685831.8873056,0.0,1.0
2004-02-23,24.0,24.58,24.0,24.4,41322,0.311222639740367,0.318743853534092,0.311222639740367,0.316409683736039,3186554.81113885,0.0,1.0
2004-02-24,24.09,24.09,23.6,24.0,101812,0.312389724639393,0.312389724639393,0.306035595744694,0.311222639740367,7851254.01557691,0.0,1.0
2004-02-25,25.04,25.42,23.95,23.95,178512,0.324708954129116,0.329636645925005,0.310574259240907,0.310574259240907,13765990.8147239,0.0,1.0
2004-02-26,24.45,24.74,24.29,24.74,170407,0.31735278818505,0.3211168907852,0.315276041922898,0.3211168907852,13128768.0622819,0.0227277,1.0
2004-02-27,25.33,25.33,24.57,24.57,186109,0.328774892626884,0.328774892626884,0.318910347881663,0.318910347881663,14338506.606555,0.0,1.0
2004-03-01,25.86,25.93,25.45,25.7,117355,0.335654114620261,0.336562691109952,0.330332452323497,0.333577368358109,9041451.20769156,0.0,1.0
2004-03-02,25.7,26.54,25.22,25.27,127765,0.333577368358109,0.344480286234406,0.327347129571654,0.327996112778577,9843475.04197276,0.0,1.0
2004-03-03,26.56,26.59,25.8,25.94,127273,0.344739879517175,0.345129269441328,0.334875334771954,0.336692487751337,9805569.59274446,0.0,1.0
2004-03-04,25.72,26.16,25.59,26.12,152726,0.333836961640878,0.339548013861795,0.33214960530288,0.339028827296258,11766560.2415398,0.0,1.0
2004-03-05,26.45,26.53,25.64,25.64,52893,0.343312116461945,0.344350489593021,0.332798588509803,0.332798588509803,4075066.92282757,0.0,1.0
2004-03-08,26.2,26.9,26.01,26.65,61817,0.340067200427333,0.349152965324247,0.337601064241028,0.345908049289635,4762603.97346401,0.0,1.0
2004-03-09,25.9,26.69,25.51,26.22,141481,0.336173301185799,0.346427235855173,0.331111232171804,0.340326793710102,10900205.0046049,0.0,1.0
2004-03-10,24.3,25.65,24.27,25.65,119835,0.315405838564282,0.332928385151187,0.315016448640129,0.332928385151187,9232519.3257528,0.0,1.0
2004-03-11,23.67,24.52,23.49,24.38,175866,0.30722865015706,0.318261364674741,0.30489231061214,0.316444211695358,13549349.0528046,0.0,1.0
2004-03-12,24.85,24.95,24.24,24.45,135036,0.322544653840429,0.323842620254274,0.314627058715976,0.31735278818505,10403659.0284337,0.0,1.0
2004-03-15,24.35,24.7,24.0,24.57,180491,0.316054821771205,0.320597704219662,0.311511939322748,0.318910347881663,13905675.6842696,0.0,1.0
2004-03-16,24.71,24.8,24.49,24.73,86610,0.320727500861046,0.321895670633506,0.317871974750588,0.320987094143815,6672745.84890432,0.0,1.0
2004-03-17,24.85,24.98,24.53,24.69,147600,0.322544653840429,0.324232010178427,0.318391161316125,0.320467907578277,11371634.7684826,0.0,1.0
2004-03-18,25.09,25.22,24.06,24.36,220494,0.325659773233656,0.327347129571654,0.312290719171055,0.316184618412589,16987650.6547548,0.0,1.0
2004-03-19,24.8,25.07,24.62,25.03,175365,0.321895670633506,0.325400179950887,0.319559331088586,0.324880993385349,13510750.2112124,0.0,1.0
2004-03-22,47.9,48.3,47.89,48.15,58400,0.310862956115826,0.313458888943515,0.310798057795133,0.312485414133132,8998692.01191575,0.0,0.5
2004-03-23,47.6,48.23,46.92,47.9,51156,0.308916006495059,0.31300460069867,0.304502920687986,0.310862956115826,7882484.39317743,0.0,1.0
2004-03-24,46.06,47.3,46.06,47.3,108344,0.298921665108454,0.306969056874291,0.298921665108454,0.306969056874291,16694422.7284075,0.0,1.0
2004-03-25,45.98,46.31,45.83,46.1,99420,0.298402478542916,0.30054412312576,0.297429003732532,0.299181258391223,15319348.6271347,0.0,1.0
2004-03-26,46.6,46.85,45.98,45.99,55451,0.302426174425835,0.304048632443141,0.298402478542916,0.298467376863608,8544288.8827524,0.0,1.0
2004-03-29,48.37,48.37,46.62,46.62,148593,0.313913177188361,0.313913177188361,0.302555971067219,0.302555971067219,22896278.1186061,0.0,1.0
2004-03-30,48.85,49.22,48.23,48.25,49833,0.317316615808045,0.319720037463091,0.313289260602293,0.31341917528635,7671650.10820805,0.0444263,1.0
2004-03-31,48.15,48.27,47.5,48.27,101816,0.312769601866067,0.313549089970406,0.30854737463423,0.313549089970406,15674286.66581,0.0,1.0
2004-04-01,49.38,49.88,48.7,49.75,144215,0.320759354935543,0.324007222036956,0.316342255677622,0.323162776590589,22201493.3950439,0.0,1.0
2004-04-02,50.05,50.05,49.5,49.73,100493,0.325111496851436,0.325111496851436,0.321538843039882,0.323032861906532,15470614.5390434,0.0,1.0
2004-04-05,50.02,50.19,49.84,49.85,33471,0.324916624825352,0.326020899639832,0.323747392668843,0.323812350010871,5152766.25472741,0.0,1.0
2004-04-06,49.66,50.03,49.52,50.03,45121,0.322578160512334,0.32498158216738,0.321668757723939,0.32498158216738,6946250.96888518,0.0,1.0
2004-04-07,49.0,49.1,48.75,48.9,24046,0.318290975938469,0.318940549358752,0.316667042387763,0.317641402518187,3701814.02889593,0.0,1.0
2004-04-08,48.75,49.1,48.57,49.1,18758,0.316667042387763,0.318940549358752,0.315497810231254,0.318940549358752,2887741.31057264,0.0,1.0
2004-04-12,48.76,48.98,48.35,48.9,14379,0.316731999729791,0.318161061254413,0.314068748706632,0.317641402518187,2213606.58410939,0.0,1.0
2004-04-13,48.44,48.97,48.4,48.95,30082,0.314653364784887,0.318096103912385,0.314393535416774,0.317966189228328,4631039.24217113,0.0,1.0
2004-04-14,48.35,48.55,47.85,47.88,50079,0.314068748706632,0.315367895547198,0.31082088160522,0.311015753631304,7709521.11590614,0.0,1.0
2004-04-15,47.31,47.77,46.84,47.77,38593,0.307313185135694,0.310301222868993,0.304260190060365,0.310301222868993,5941283.74021376,0.0,1.0
2004-04-16,47.0,47.3,47.0,47.17,22560,0.305299507532817,0.307248227793665,0.305299507532817,0.306403782347298,3473048.51084971,0.0,1.0
2004-04-19,46.5,46.85,46.03,46.85,60823,0.302051640431405,0.304325147402394,0.298998645356076,0.304325147402394,9363529.67976114,0.0,1.0
2004-04-20,46.0,46.9,46.0,46.55,67021,0.298803773329992,0.304649934112535,0.298803773329992,0.302376427141546,10317694.3371302,0.0,1.0
2004-04-21,45.1,46.11,45.041,46.0,29502,0.292957612547448,0.299518304092302,0.292574364229482,0.298803773329992,4541749.87442766,0.0,1.0
2004-04-22,45.83,45.95,45.27,45.62,130082,0.297699498515511,0.29847898661985,0.294061887361929,0.296335394332918,20025757.8186326,0.0,1.0
2004-04-23,46.34,46.58,45.62,45.63,28926,0.301012322958952,0.302571299167631,0.296335394332918,0.296400351674946,4453076.29542725,0.0,1.0
2004-04-26,46.15,47.0,46.15,47.0,42149,0.299778133460415,0.305299507532817,0.299778133460415,0.305299507532817,6488719.93279275,0.0,1.0
2004-04-27,46.08,46.71,45.9,45.9,54295,0.299323432066218,0.303415744613998,0.298154199909709,0.298154199909709,8358562.45108974,0.0,1.0
2004-04-28,43.7,45.5,43.69,45.5,117848,0.283863584663492,0.295555906228579,0.283798627321464,0.295555906228579,18142367.9479883,0.0,1.0
2004-04-29,41.0,43.3,40.59,43.25,166279,0.266595589884655,0.281550952244038,0.263929633985809,0.281225835671008,25572212.2145742,0.0416408,1.0
2004-04-30,40.65,41.72,40.61,41.45,118841,0.264319773873445,0.271277268536288,0.264059680615021,0.269521639041926,18276675.1772155,0.0,1.0
2004-05-03,40.42,41.0,39.43,41.0,98097,0.262824237637506,0.266595589884655,0.256386929491511,0.266595589884655,15086434.8571563,0.0,1.0
2004-05-04,41.9,42.2,41.0,41.35,73633,0.272447688199196,0.274398387637377,0.266595589884655,0.268871405895866,11324092.050083,0.0,1.0
2004-05-05,42.13,42.41,41.7,41.93,31405,0.273943224435135,0.275763877244103,0.271147221907076,0.272642758143014,4829806.07652622,0.0,1.0
2004-05-06,39.98,40.97,39.74,40.97,41239,0.259963211794842,0.266400519940837,0.258402652244297,0.266400519940837,6342186.68332637,0.0,1.0
2004-05-07,38.44,39.35,37.86,39.25,93802,0.249949621345516,0.255866742974663,0.246178269098367,0.255216509828603,14425902.5502408,0.0,1.0
2004-05-10,35.14,37.8,35.0,37.0,258098,0.228491927525531,0.245788129210731,0.227581601121047,0.24058626404225,39693147.2293987,0.0,1.0
2004-05-11,37.48,37.5,36.45,36.45,183884,0.243707383143338,0.24383742977255,0.237009981738919,0.237009981738919,28279702.6134676,0.0,1.0
2004-05-12,37.45,37.7,36.35,37.5,229255,0.24351231319952,0.245137896064671,0.236359748592859,0.24383742977255,35257353.6721548,0.0,1.0
2004-05-13,38.75,39.27,36.75,36.75,264955,0.251965344098302,0.255346556457815,0.238960681177099,0.238960681177099,40747692.0555964,0.0,1.0
2004-05-14,38.4,39.96,38.4,39.9,167518,0.249689528087092,0.25983316516563,0.249689528087092,0.259443025277994,25762759.2525878,0.0,1.0
2004-05-17,36.85,37.13,36.72,37.11,90575,0.23961091432316,0.241431567132128,0.238765611233281,0.241301520502916,13929619.0218552,0.0,1.0
2004-05-18,38.06,38.65,37.76,38.6,122890,0.247478735390487,0.251315110952242,0.245528035952307,0.250989994379212,18899374.9003123,0.0,1.0
2004-05-19,39.35,40.85,39.03,39.04,156941,0.255866742974663,0.265620240165565,0.25378599690727,0.253851020221876,24136111.9393759,0.0,1.0
2004-05-20,37.9,39.21,37.9,39.0,193388,0.246438362356791,0.254956416570179,0.246438362356791,0.253590926963452,29741332.1931939,0.0,1.0
2004-05-21,39.2,39.2,37.6,38.1,143551,0.254891393255573,0.254891393255573,0.244487662918611,0.247738828648911,22076850.5681075,0.0,1.0
2004-05-24,40.21,40.27,39.23,39.65,117188,0.26145874803078,0.261848887918416,0.255086463199391,0.257817442412843,18022458.668873,0.0,1.0
2004-05-25,41.29,41.33,40.11,40.18,45371,0.26848126600823,0.268741359266654,0.26080851488472,0.261263678086962,6977651.05868718,0.0,1.0
2004-05-26,40.93,41.3,40.42,40.92,132231,0.266140426682413,0.268546289322836,0.262824237637506,0.266075403367807,20335936.548484,0.0,1.0
2004-05-27,43.28,43.28,41.66,41.95,117272,0.281698525257469,0.281698525257469,0.271154356798202,0.27304189312733,18017602.8801039,0.0426954,1.0
2004-05-28,42.95,43.2,42.39,43.08,49587,0.279550639089841,0.281177825580468,0.275905741350834,0.280396776064967,7618518.26536352,0.0,1.0
2004-06-01,42.6,42.77,41.4,42.1,107025,0.277272578002962,0.278379064816589,0.269462082847949,0.274018205021706,16443259.6719005,0.0,1.0
2004-06-02,42.95,43.45,42.65,42.68,75950,0.279550639089841,0.282805012071096,0.277598015301087,0.277793277679963,11668914.4786811,0.0,1.0
2004-06-03,41.8,42.22,41.45,42.2,87520,0.272065581232953,0.274799254537208,0.269787520146074,0.274669079617957,13446522.6487712,0.0,1.0
2004-06-04,42.76,43.3,42.7,43.0,102726,0.278313977356963,0.281828700176719,0.277923452599213,0.279876076387966,15782763.775339,0.0,1.0
2004-06-07,44.21,44.3,43.26,43.5,48426,0.287751659002604,0.28833744613923,0.281568350338219,0.283130449369221,7440142.89064664,0.0,1.0
2004-06-08,44.0,44.18,43.31,43.64,41155,0.286384822350477,0.287556396623729,0.281893787636344,0.284041673803973,6323030.61711812,0.0,1.0
2004-06-09,43.05,44.0,42.78,44.0,38430,0.280201513686092,0.286384822350477,0.278444152276214,0.286384822350477,5904363.17861376,0.0,1.0
2004-06-10,43.07,43.11,43.0,43.05,31818,0.280331688605342,0.280592038443842,0.279876076387966,0.280201513686092,4888499.28746117,0.0,1.0
2004-06-14,41.0,41.45,40.85,41.32,81568,0.266858584462944,0.269787520146074,0.265882272568568,0.268941383170948,12532060.7794215,0.0,1.0
2004-06-15,42.75,43.01,42.55,42.55,104462,0.278248889897338,0.279941163847591,0.276947140704836,0.276947140704836,16049481.820566,0.0,1.0
2004-06-16,43.2,43.4,42.73,43.28,136940,0.281177825580468,0.28247957477297,0.278118714978088,0.281698525257469,21039383.1298301,0.0,1.0
2004-06-17,42.94,43.91,42.45,42.75,46114,0.279485551630215,0.285799035213851,0.276296266108585,0.278248889897338,7084928.53548258,0.0,1.0
2004-06-18,42.54,43.05,42.33,42.7,24956,0.276882053245211,0.280201513686092,0.275515216593084,0.277923452599213,3834225.53956506,0.0,1.0
2004-06-21,43.15,43.66,42.83,42.85,39502,0.280852388282343,0.284171848723223,0.278769589574339,0.278899764493589,6069064.64432997,0.0,1.0
2004-06-22,42.55,43.27,42.55,43.18,52809,0.276947140704836,0.281633437797844,0.276947140704836,0.281047650661218,8113544.49907402,0.0,1.0
2004-06-23,43.58,43.65,42.68,43.0,31405,0.283651149046222,0.284106761263598,0.277793277679963,0.279876076387966,4825046.20412088,0.0,1.0
2004-06-24,44.0,44.3,43.75,43.85,47850,0.286384822350477,0.28833744613923,0.284757635859849,0.2854085104561,7351646.58070956,0.0,1.0
2004-06-25,44.57,44.83,44.07,44.15,36030,0.290094807549108,0.291787081499361,0.286840434567853,0.287361134244854,5535628.55387598,0.0,1.0
2004-06-28,44.83,45.15,44.35,44.35,101156,0.291956624828915,0.29404063375029,0.288830611446852,0.288830611446852,15532524.6777921,0.02604854,1.0
2004-06-29,45.73,45.8,44.7,44.7,37023,0.298098138553699,0.298554444473199,0.291383922881048,0.291383922881048,5679544.99217718,0.0430307,1.0
2004-06-30,45.95,46.09,45.6,45.84,110493,0.299532242872129,0.30044485471113,0.297250713274626,0.298815190712914,16950273.2037013,0.0,1.0
2004-07-01,47.29,47.3,46.15,46.15,81071,0.308267241902568,0.308332428462496,0.300835974070702,0.300835974070702,12436766.120001,0.0,1.0
2004-07-02,48.29,48.63,47.39,47.39,83550,0.314785897895432,0.317002240933006,0.308919107501854,0.308919107501854,12817059.2360534,0.0,1.0
2004-07-06,47.21,47.51,46.87,47.5,57851,0.307745749423139,0.309701346220998,0.305529406385565,0.309636159661069,8874682.15278183,0.0,1.0
2004-07-07,46.93,47.01,46.65,47.0,68098,0.305920525745136,0.306442018224566,0.304095302067134,0.306376831664637,10446631.9551976,0.0,1.0
2004-07-08,46.25,46.34,45.97,46.34,53306,0.301487839669988,0.302074518709346,0.299662615991986,0.302074518709346,8177452.53904322,0.0,1.0
2004-07-09,47.1,47.11,46.25,46.25,59007,0.307028697263923,0.307093883823852,0.301487839669988,0.301487839669988,9052019.32186477,0.0,1.0
2004-07-12,48.33,48.33,46.78,47.1,105372,0.315046644135147,0.315046644135147,0.304942727346207,0.307028697263923,16164681.8171324,0.0,1.0
2004-07-13,47.94,48.15,47.5,48.15,78016,0.31250436829793,0.313873286056431,0.309636159661069,0.313873286056431,11968111.2311183,0.0,1.0
2004-07-14,47.53,49.0,47.52,47.85,42725,0.309831719340855,0.319414143650366,0.309766532780927,0.311917689258572,6554265.18085434,0.0,1.0
2004-07-15,47.77,48.18,47.45,47.58,64463,0.311396196779143,0.314068845736217,0.309310226861426,0.310157652140498,9889001.67006232,0.0,1.0
2004-07-16,49.75,50.14,49.27,49.3,57684,0.324303135645015,0.326845411482232,0.32117418076844,0.321369740448226,8849063.37489529,0.0,1.0
2004-07-19,49.5,49.87,49.42,49.5,35537,0.322673471646798,0.325085374364158,0.322151979167369,0.322673471646798,5451583.89074361,0.0,1.0
2004-07-20,49.49,49.9,49.19,49.5,90909,0.32260828508687,0.325280934043944,0.32065268828901,0.322673471646798,13945972.9274731,0.0,1.0
2004-07-21,47.1,49.14,46.9,49.14,153798,0.307028697263923,0.320326755489367,0.30572496606535,0.320326755489367,23593513.7808083,0.0,1.0
2004-07-22,46.31,47.13,46.22,47.13,48677,0.30187895902956,0.307224256943709,0.301292279990203,0.307224256943709,7467336.83343351,0.0,1.0
2004-07-23,46.56,47.6,45.85,45.85,39832,0.303508623027777,0.310288025260356,0.298880377272843,0.298880377272843,6110462.04058021,0.0,1.0
2004-07-26,45.4,46.9,45.22,46.4,71567,0.295946982076054,0.30572496606535,0.294773623997338,0.302465638068918,10978796.868302,0.0,1.0
2004-07-27,47.28,47.38,45.71,45.82,37766,0.308202055342639,0.308853920941926,0.297967765433842,0.298684817593057,5793525.54289397,0.0,1.0
2004-07-28,47.2,47.45,46.8,46.8,22560,0.30768056286321,0.309310226861426,0.305073100466064,0.305073100466064,3460836.10251782,0.0,1.0
2004-07-29,46.95,47.5,46.48,47.5,40826,0.306342964639292,0.309931646866163,0.303276272554511,0.309931646866163,6256976.39982345,0.0448046,1.0
2004-07-30,46.09,47.19,46.08,46.95,41322,0.30073157061182,0.307908935065563,0.300666321844059,0.306342964639292,6332993.1610617,0.0,1.0
2004-08-02,46.2,46.41,45.85,46.15,62559,0.301449307057194,0.302819531180182,0.299165600185549,0.301123063218388,9587767.27077245,0.0,1.0
2004-08-03,45.5,46.21,45.45,45.9,50576,0.296881893313903,0.301514555824956,0.296555649475097,0.299491844024355,7751257.49271229,0.0,1.0
2004-08-04,45.07,45.71,45.0,45.5,60823,0.294076196300168,0.298252117436891,0.293619454925839,0.296881893313903,9321708.60643859,0.0,1.0
2004-08-05,43.04,45.43,43.0,44.98,87190,0.280830696444624,0.296425151939574,0.280569701373579,0.293488957390316,13362704.4604078,0.0,1.0
2004-08-06,44.25,44.51,43.2,43.2,53798,0.288725797343741,0.290422265305535,0.281874676728805,0.281874676728805,8245059.92156231,0.0,1.0
2004-08-09,42.98,44.3,42.98,44.15,59421,0.280439203838056,0.289052041182548,0.280439203838056,0.288073309666128,9106838.64826117,0.0,1.0
2004-08-10,44.88,44.88,43.61,43.61,90575,0.292836469712703,0.292836469712703,0.284549876207018,0.284549876207018,13881488.2039389,0.0,1.0
2004-08-11,44.26,44.64,44.0,44.4,217355,0.288791046111503,0.291270499286432,0.287094578149709,0.289704528860161,33311740.1994716,0.0,1.0
2004-08-12,45.16,45.35,44.26,44.26,136443,0.294663435210019,0.295903161797484,0.288791046111503,0.288791046111503,20911199.503285,0.0,1.0
2004-08-13,45.5,45.5,44.87,45.25,112146,0.296881893313903,0.296881893313903,0.292771220944942,0.295250674119871,17187451.0198061,0.0,1.0
2004-08-16,45.82,45.99,45.2,45.31,82724,0.298969853882265,0.300079082934207,0.294924430281065,0.295642166726439,12678247.0900651,0.0,1.0
2004-08-17,47.25,47.48,45.94,45.94,61320,0.308300427672131,0.30980114933064,0.299752839095401,0.299752839095401,9397878.6272761,0.0,1.0
2004-08-18,49.1,49.34,46.99,47.03,103798,0.320371449707971,0.321937420134242,0.306603959710337,0.306864954781382,15908039.8850947,0.0,1.0
2004-08-19,49.97,50.3,49.7,49.95,166279,0.326048092503203,0.328201301839326,0.324286375773648,0.325917594967681,25483852.907124,0.0,1.0
2004-08-20,51.08,51.51,50.34,50.4,61487,0.333290705724707,0.336096402738443,0.328462296910371,0.328853789516939,9423472.98035432,0.0,1.0
2004-08-23,49.4,50.4,49.32,50.4,67355,0.322328912740809,0.328853789516939,0.321806922598719,0.328853789516939,10322800.3088745,0.0,1.0
2004-08-24,49.7,50.4,49.52,50.23,39256,0.324286375773648,0.328853789516939,0.323111897953945,0.327744560464997,6016358.82896855,0.0,1.0
2004-08-25,50.38,50.67,49.87,50.3,48180,0.328723291981417,0.330615506246494,0.32539560482559,0.328201301839326,7384047.49285979,0.0,1.0
2004-08-26,49.25,49.89,49.24,49.59,51073,0.32135018122439,0.325526102361113,0.321284932456629,0.323568639328274,7827427.51354979,0.0,1.0
2004-08-27,49.45,49.72,49.11,49.5,119751,0.322655156579616,0.324416873309171,0.320436698475732,0.322981400418422,18352990.2722593,0.0,1.0
2004-08-30,49.7,50.0,48.75,49.0,75536,0.324586597098896,0.326545872332894,0.318382225524571,0.320014954886236,11565909.4785611,0.0460118,1.0
2004-08-31,48.82,50.06,48.17,50.0,145617,0.318839389745837,0.326937727379693,0.31459429340551,0.326545872332894,22296561.1170783,0.0,1.0
2004-09-01,48.05,48.88,47.97,48.78,105288,0.313810583311911,0.319231244792637,0.313288109916178,0.318578153047971,16121471.5788331,0.0,1.0
2004-09-02,48.5,48.64,47.67,47.67,115865,0.316749496162907,0.317663824605439,0.311328834682181,0.311328834682181,17740999.0168062,0.0,1.0
2004-09-03,48.0,48.56,47.9,48.25,40742,0.313484037439578,0.317141351209706,0.312830945694912,0.315116766801242,6238327.2078947,0.0,1.0
2004-09-07,49.4,49.53,48.15,48.15,109254,0.322627321864899,0.323476341132965,0.314463675056577,0.314463675056577,16728736.9488814,0.0,1.0
2004-09-08,48.36,49.67,48.36,49.06,41072,0.315835167720375,0.324390669575497,0.315835167720375,0.320406809933035,6288856.09647663,0.0,1.0
2004-09-09,49.43,49.43,48.0,48.8,42395,0.322823249388299,0.322823249388299,0.313484037439578,0.318708771396904,6491431.00433694,0.0,1.0
2004-09-10,48.53,48.95,48.25,48.95,60493,0.316945423686307,0.319688409013903,0.315116766801242,0.319688409013903,9262557.74844567,0.0,1.0
2004-09-13,48.21,49.59,48.1,48.8,65619,0.314855530103376,0.323868196179764,0.314137129184244,0.318708771396904,10047439.8177518,0.0,1.0
2004-09-14,49.44,49.44,48.44,48.44,18345,0.322888558562765,0.322888558562765,0.316357641116107,0.316357641116107,2808946.8516231,0.0,1.0
2004-09-15,49.81,50.27,49.41,49.56,66279,0.325304998018029,0.328309220043491,0.322692631039366,0.323672268656364,10148497.5949156,0.0,1.0
2004-09-16,51.1,51.42,49.89,50.0,26279,0.333729881524217,0.335819775107148,0.325827471413761,0.326545872332894,4023783.8274082,0.0,1.0
2004-09-17,51.98,52.36,51.15,51.15,41155,0.339477088877276,0.341958837507006,0.33405642739655,0.33405642739655,6301564.87754422,0.0,1.0
2004-09-20,51.95,52.6,51.7,52.3,74873,0.339281161353877,0.343526257694204,0.337648431992212,0.341566982460207,11464392.3478646,0.0,1.0
2004-09-21,52.31,52.34,51.82,52.1,36940,0.341632291634673,0.341828219158073,0.338432142085811,0.340260798970875,5656173.16429312,0.0,1.0
2004-09-22,51.4,52.19,51.29,52.1,34131,0.335689156758215,0.340848581541074,0.334970755839082,0.340260798970875,5226065.1399699,0.0,1.0
2004-09-23,51.19,52.0,51.1,51.73,104792,0.334317664094417,0.339607707226209,0.333729881524217,0.337844359515612,16045525.128116,0.0,1.0
2004-09-24,51.2,51.51,50.9,51.2,39916,0.334382973268883,0.336407557677347,0.332423698034886,0.334382973268883,6111851.86859567,0.0,1.0
2004-09-27,50.63,51.2,50.25,51.2,75369,0.330660350324288,0.334382973268883,0.328178601694558,0.334382973268883,11540338.7985817,0.0,1.0
2004-09-28,51.74,51.74,50.11,50.27,74297,0.337909668690078,0.337909668690078,0.327264273252026,0.328309220043491,11376196.4696125,0.0,1.0
2004-09-29,52.47,52.47,51.21,51.24,64463,0.342976690787444,0.342976690787444,0.334740543838861,0.334936642575732,9861817.72946252,0.0458515,1.0
2004-09-30,52.7,52.7,52.04,52.23,79669,0.344480114436789,0.344480114436789,0.340165942225626,0.341407900892476,12188094.8247607,0.0,1.0
2004-10-01,54.66,55.03,52.9,52.9,94294,0.35729189857903,0.359710449667106,0.345787439349262,0.345787439349262,14425488.1246907,0.0,1.0
2004-10-04,56.6,56.6,55.01,55.01,144378,0.369972950230024,0.369972950230024,0.359579717175859,0.359579717175859,22087546.6569092,0.0,1.0
2004-10-05,56.55,56.82,56.0,56.0,58511,0.369646119001905,0.371411007633745,0.366050975492603,0.366050975492603,8951256.02544997,0.0,1.0
2004-10-06,56.6,56.6,55.61,55.61,58511,0.369972950230024,0.369972950230024,0.363501691913279,0.363501691913279,8951256.02544996,0.0,1.0
2004-10-07,56.39,56.42,55.75,56.26,92892,0.368600259071926,0.368796357808797,0.364416819352011,0.367750497878818,14211004.336212,0.0,1.0
2004-10-08,58.73,58.89,57.4,57.48,121321,0.383895960547867,0.384941820477846,0.375202249879918,0.375725179844907,18560190.9429614,0.0,1.0
2004-10-11,58.83,59.22,58.69,58.73,61570,0.384549623004104,0.387098906583427,0.383634495565372,0.383895960547867,9419234.56250884,0.0,1.0
2004-10-12,58.24,58.48,57.84,58.45,19088,0.380693014512307,0.382261804407275,0.37807836468736,0.382065705670404,2920161.59378218,0.0,1.0
2004-10-13,58.36,58.7,57.95,58.68,151899,0.381477409459791,0.383699861810996,0.37879739338922,0.383569129319749,23238140.503663,0.0,1.0
2004-10-14,56.77,57.21,56.52,57.1,124213,0.371084176405626,0.373960291213068,0.369450020265034,0.373241262511208,19002621.1257578,0.0,1.0
2004-10-15,58.18,58.82,57.02,57.02,163966,0.380300817038565,0.38448425675848,0.372718332546218,0.372718332546218,25084200.3293215,0.0,1.0
2004-10-18,58.01,58.2,57.15,58.19,82561,0.379189590862962,0.380431549529812,0.373568093739326,0.380366183284189,12630525.0075571,0.0,1.0
2004-10-19,57.3,57.96,57.07,57.47,125207,0.374548587423681,0.378862759634844,0.373045163774336,0.375659813599284,19154687.3780745,0.0,1.0
2004-10-20,57.9,58.0,56.37,57.13,89336,0.378470562161102,0.379124224617339,0.368469526580679,0.373437361248079,13666992.6729948,0.0,1.0
2004-10-21,61.18,61.5,58.37,58.37,135783,0.399910690725669,0.402002410585626,0.381542775705415,0.381542775705415,20772647.825258,0.0,1.0
2004-10-22,61.08,62.99,60.69,62.0,100660,0.399257028269432,0.411741981183555,0.396707744690108,0.40527072286681,15399385.269809,0.0,1.0
2004-10-25,60.5,60.85,59.76,60.23,111403,0.395465786023258,0.397753604620087,0.390628683847106,0.393700897391419,17042894.071255,0.0,1.0
2004-10-26,60.35,60.78,59.89,60.75,145701,0.394485292338903,0.397296040900721,0.391478445040214,0.39709994216385,22289944.6969644,0.0,1.0
2004-10-27,60.24,60.42,59.68,60.31,138179,0.393766263637043,0.394942856058269,0.390105753882117,0.394223827356409,21139197.8660534,0.0,1.0
2004-10-28,61.69,62.4,60.18,60.18,248677,0.403560158814384,0.408204796725848,0.393682126073101,0.393682126073101,38013871.7733432,0.0483108,1.0
2004-10-29,60.87,62.45,60.25,61.8,296444,0.39819592911382,0.408531883902712,0.394140048120711,0.404279750603484,45315747.7530167,0.0,1.0
2004-11-01,60.0,60.28,59.86,60.19,157438,0.392504612236392,0.394336300426829,0.391588768141174,0.393747543508474,24066672.6084503,0.0,1.0
2004-11-02,59.5,60.12,59.42,59.95,164050,0.389233740467756,0.393289621460865,0.388710400984774,0.392177525059529,25077412.3236847,0.0,1.0
2004-11-03,60.85,60.96,60.46,60.6,171321,0.398065094243074,0.398784686032174,0.395513814263538,0.396429658358756,26188889.708662,0.0,1.0
2004-11-04,61.9,62.48,61.04,61.07,136940,0.404933924957211,0.40872813620883,0.399308025515156,0.399504277821275,20933257.1996671,0.0,1.0
2004-11-05,62.2,62.74,61.96,62.25,62146,0.406896448018393,0.410428989528521,0.405326429569448,0.407223535195257,9499913.84497234,0.0,1.0
2004-11-08,60.14,62.17,60.0,61.99,52145,0.39342045633161,0.406700195712275,0.392504612236392,0.405522681875566,7971116.5231243,0.0,1.0
2004-11-09,60.04,60.19,59.65,60.0,69255,0.392766281977883,0.393747543508474,0.390215001998347,0.392504612236392,10586627.1897396,0.0,1.0
2004-11-10,61.0,61.44,60.62,60.62,33137,0.399046355773665,0.401924722930066,0.396560493229502,0.396560493229502,5065469.13849401,0.0,1.0
2004-11-11,60.54,61.1,60.54,60.99,66942,0.39603715374652,0.399700530127393,0.39603715374652,0.398980938338293,10233051.7267425,0.0,1.0
2004-11-12,61.28,61.73,60.94,61.0,41569,0.400878043964102,0.403821828555875,0.398653851161429,0.399046355773665,6354422.14497562,0.0,1.0
2004-11-15,60.84,61.29,60.84,61.27,20991,0.397999676807702,0.400943461399475,0.397999676807702,0.400812626528729,3208777.58053317,0.0,1.0
2004-11-16,60.58,61.12,60.44,60.74,71154,0.396298823488011,0.399831364998138,0.395382979392792,0.397345502453974,10876916.7722003,0.0,1.0
2004-11-17,62.17,62.35,61.69,61.9,48510,0.406700195712275,0.407877709548984,0.403560158814384,0.404933924957211,7415454.26285856,0.0,1.0
2004-11-18,61.15,61.8,60.8,61.24,84460,0.400027617304256,0.404279750603484,0.397738007066211,0.400616374222611,12910931.0872198,0.0,1.0
2004-11-19,60.8,61.35,59.7,61.35,78099,0.397738007066211,0.401335966011711,0.39054208917521,0.401335966011711,11938560.3478662,0.0,1.0
2004-11-22,60.32,61.11,59.86,59.99,83884,0.39459797016832,0.399765947562765,0.391588768141174,0.392439194801019,12822881.1664734,0.0,1.0
2004-11-23,61.2,61.86,60.85,61.5,102479,0.40035470448112,0.40467225521572,0.398065094243074,0.402317227542302,15665395.535013,0.0,1.0
2004-11-24,61.75,62.35,61.31,61.52,48510,0.40395266342662,0.407877709548984,0.40107429627022,0.402448062413047,7415454.26285856,0.0,1.0
2004-11-26,64.3,64.3,62.94,63.0,44958,0.420634109446667,0.420634109446667,0.411737338235975,0.412129842848212,6872479.75158926,0.0,1.0
2004-11-29,63.88,64.6,63.63,64.24,55535,0.41820852776085,0.422922211855838,0.416571831894535,0.420565369808344,8482791.63266766,0.0492148,1.0
2004-11-30,65.12,65.76,64.44,64.6,117021,0.426326539257774,0.430516480675541,0.421874726501396,0.422922211855838,17874579.2679644,0.0,1.0
2004-12-01,67.58,67.7,65.58,65.58,278179,0.442431626582315,0.443217240598146,0.429338059651794,0.429338059651794,42490942.5332467,0.0,1.0
2004-12-02,67.89,68.18,66.15,67.5,118512,0.45726322704041,0.459216479888278,0.445543709953206,0.454636438727761,17595509.9912046,1.955479,1.0
2004-12-03,70.0,70.74,69.85,70.04,182478,0.471474825347308,0.476458987786693,0.470464522150135,0.47174423953322,27092560.0122775,0.0,1.0
2004-12-06,71.01,71.09,69.83,70.0,124459,0.478277533541605,0.47881636191343,0.470329815057178,0.471474825347308,18478462.7547871,0.0,1.0
2004-12-07,68.86,71.2,68.86,71.2,73633,0.463796521048794,0.47955725092469,0.463796521048794,0.47955725092469,10932312.231524,0.0,1.0
2004-12-08,69.43,69.89,68.7,68.8,125950,0.467635673198051,0.470733936336048,0.462718864305143,0.463392399769925,18699831.9443788,0.0,1.0
2004-12-09,68.73,68.8,67.98,68.47,94874,0.462920924944578,0.463392399769925,0.457869408958714,0.461169732736145,14085969.4790869,0.0,1.0
2004-12-10,70.79,71.0,68.62,68.83,64379,0.476795755519084,0.478210179995126,0.462180035933318,0.46359446040936,9558368.24729785,0.0,1.0
2004-12-13,73.73,74.0,73.0,73.0,83717,0.496597698183671,0.498416243938582,0.491680889290764,0.491680889290764,12429486.5493256,0.0,1.0
2004-12-14,73.33,75.19,72.85,74.15,118512,0.493903556324544,0.506431315969487,0.490670586093591,0.499426547135755,17595509.9912046,0.0,1.0
2004-12-15,74.1,75.19,73.51,74.25,159091,0.499089779403364,0.506431315969487,0.495115920161151,0.500100082600537,23620285.5407953,0.0,1.0
2004-12-16,72.94,74.35,72.57,74.35,113140,0.491276768011895,0.500773618065319,0.488784686792202,0.500773618065319,16797927.6394364,0.0,1.0
2004-12-17,71.48,72.0,70.79,71.1,130495,0.481443150226079,0.484945534642945,0.476795755519084,0.478883715459908,19374629.3734157,0.0,1.0
2004-12-20,71.04,71.48,70.56,70.89,74793,0.478479594181039,0.481443150226079,0.475246623950086,0.477469290983866,11104537.7579668,0.0,1.0
2004-12-21,72.2,72.41,70.5,70.5,62643,0.486292605572509,0.487707030048551,0.474842502671217,0.474842502671217,9300623.8387592,0.0,1.0
2004-12-22,24.35,24.56,24.21,24.21,252400,0.492017657023155,0.49626093045128,0.489188808071071,0.489188808071071,12491299.6764886,0.0,3.0
2004-12-23,24.86,25.0,24.62,24.85,177686,0.502322749634317,0.505151598586401,0.497473294287888,0.502120688994883,8793696.80791026,0.0,1.0
2004-12-27,24.62,25.28,24.52,25.0,133797,0.497473294287888,0.510809296490569,0.495452687893542,0.505151598586401,6621626.08088408,0.0,1.0
2004-12-28,25.19,25.22,24.87,24.87,118182,0.508990750735658,0.509596932653961,0.502524810273752,0.502524810273752,5848838.26611241,0.0,1.0
2004-12-29,25.18,25.35,24.79,25.19,151565,0.508788690096223,0.512223720966611,0.500908325158275,0.508990750735658,7500966.06761883,0.0,1.0
2004-12-30,25.01,25.36,24.7,25.0,127097,0.505691977436866,0.512768834378206,0.499423904145966,0.505489781524257,6285834.28614279,0.0167434,1.0
2004-12-31,25.06,25.3,24.88,24.88,50238,0.506702956999915,0.511555658902548,0.50306343057294,0.50306343057294,2484619.9585139,0.0,1.0
2005-01-03,24.82,25.35,24.78,25.09,139419,0.501850255097282,0.512566638465596,0.501041471446843,0.507309544737744,6895243.24208865,0.0,1.0
2005-01-04,23.49,25.25,23.48,25.06,515527,0.474958198720192,0.510544679339499,0.474756002807582,0.506702956999915,25496410.5528245,0.0,1.0
2005-01-05,23.3,23.98,23.16,23.7,865703,0.471116476380607,0.484865798438067,0.468285733604071,0.479204312884995,42815059.3563709,0.0,1.0
2005-01-06,22.51,23.42,22.51,23.31,254370,0.455142999284441,0.473542827331924,0.455142999284441,0.471318672293217,12580373.0014567,0.0,1.0
2005-01-07,22.88,23.1,22.41,22.76,243802,0.462624248051,0.467072558128413,0.453121040158344,0.460197897099683,12057711.5953184,0.0,1.0
2005-01-10,23.01,23.3,22.8,22.88,1197183,0.465252794914926,0.471116476380607,0.461006680750122,0.462624248051,59209060.3884221,0.0,1.0
2005-01-11,22.02,23.07,22.02,22.82,402893,0.445235399566565,0.466465970390584,0.445235399566565,0.461411072575342,19925872.6252148,0.0,1.0
2005-01-12,22.53,22.53,21.86,22.25,655698,0.45554739110966,0.45554739110966,0.44200026496481,0.449885905556589,32428845.4468261,0.0,1.0
2005-01-13,22.25,22.77,22.24,22.28,383133,0.449885905556589,0.460400093012293,0.449683709643979,0.450492493294418,18948602.6228215,0.0,1.0
2005-01-14,22.5,22.7,22.35,22.5,324706,0.454940803371831,0.458984721624025,0.451907864682686,0.454940803371831,16058979.4229311,0.0,1.0
2005-01-18,23.1,23.18,22.09,22.39,224543,0.467072558128413,0.468690125429291,0.446650770954833,0.452716648333124,11105219.5418724,0.0,1.0
2005-01-19,23.65,23.65,23.18,23.52,329827,0.478193333321947,0.478193333321947,0.468690125429291,0.475564786458021,16312248.6376202,0.0,1.0
2005-01-20,22.45,22.91,22.28,22.83,250488,0.453929823808783,0.463230835788829,0.450492493294418,0.461613268487951,12388380.9898529,0.0,1.0
2005-01-21,22.71,23.21,22.35,23.15,86439,0.459186917536635,0.46929671316712,0.451907864682686,0.468083537691462,4275012.2336475,0.0,1.0
2005-01-24,22.46,22.95,22.35,22.64,187929,0.454132019721392,0.464039619439268,0.451907864682686,0.457771546148367,9294401.53237707,0.0,1.0
2005-01-25,22.48,22.77,22.34,22.34,113799,0.454536411546612,0.460400093012293,0.451705668770076,0.451705668770076,5628155.31388438,0.0,1.0
2005-01-26,23.02,23.39,22.85,23.06,303306,0.465454990827536,0.472936239594095,0.462017660313171,0.466263774477974,15000599.9668979,0.0,1.0
2005-01-27,23.18,23.34,23.0,23.15,298510,0.474167535867441,0.477440478306561,0.470485475623432,0.473553859160106,14592862.8102756,0.2708962,1.0
2005-01-28,23.43,23.61,23.07,23.21,180904,0.479626511336662,0.483311222051156,0.472257089907673,0.475122976018947,8837252.77859971,0.0168657,1.0
2005-01-31,24.6,24.82,24.29,24.32,299249,0.503577130980874,0.508080666298589,0.497231240305912,0.497845358758328,14618466.4614557,0.0,1.0
2005-02-01,24.69,24.84,24.3,24.3,378099,0.505419486338121,0.5084900786002,0.497435946456717,0.497435946456717,18470329.2261961,0.0,1.0
2005-02-02,25.33,25.48,24.5,24.5,175445,0.518520679989656,0.521591272251735,0.501530069472822,0.501530069472822,8570577.84096221,0.0,1.0
2005-02-03,26.7,26.74,25.86,25.86,374706,0.546565422649973,0.547384247253194,0.529370105982333,0.529370105982333,18304579.4435611,0.0,1.0
2005-02-04,28.32,28.48,27.63,27.63,600238,0.579727819080421,0.583003117493305,0.56560309467486,0.56560309467486,29321932.8114422,0.0,1.0
2005-02-07,28.81,29.38,27.97,28.75,193213,0.589758420469877,0.601426671065776,0.572563103802238,0.588530183565046,9438553.71418867,0.0,1.0
2005-02-08,28.61,29.08,28.07,28.37,145041,0.585664297453773,0.595285486541619,0.57461016531029,0.580751349834447,7085326.91516429,0.0,1.0
2005-02-09,28.68,28.69,28.15,28.61,473717,0.587097240509409,0.587301946660215,0.576247814516732,0.585664297453773,23141317.353513,0.0,1.0
2005-02-10,27.9,28.19,27.8,27.9,456687,0.571130160746601,0.577066639119953,0.569083099238549,0.571130160746601,22309393.1571461,0.0,1.0
2005-02-11,29.2,29.28,27.84,28.19,426521,0.597741960351281,0.599379609557723,0.56990192384177,0.577066639119953,20835768.6528829,0.0,1.0
2005-02-14,30.36,30.59,29.53,29.75,391898,0.621487873844689,0.626196115313209,0.604497263327854,0.609000798645569,19144417.4226533,0.0,1.0
2005-02-15,30.66,30.9,30.54,30.7,453794,0.627629058368846,0.632542005988171,0.625172584559183,0.628447882972066,22168068.6298361,0.0,1.0
2005-02-16,30.51,30.71,30.252,30.35,259579,0.624558466106767,0.628652589122872,0.619277047415992,0.621283167693883,12680566.7039763,0.0,1.0
2005-02-17,30.4,31.23,30.4,30.74,510080,0.622306698447909,0.639297308964744,0.622306698447909,0.629266707575287,24917668.4722734,0.0,1.0
2005-02-18,30.0,30.41,29.65,30.41,398836,0.6141184524157,0.622511404598715,0.606953737137517,0.622511404598715,19483342.2655419,0.0,1.0
2005-02-22,29.55,30.0,29.15,29.15,491974,0.604906675629465,0.6141184524157,0.596718429597255,0.596718429597255,24033181.1264472,0.0,1.0
2005-02-23,30.1,30.3,29.79,29.8,279502,0.616165513923753,0.620259636939857,0.60981962324879,0.610024329399595,13653815.4276532,0.0,1.0
2005-02-24,31.35,31.64,31.09,31.2,987841,0.641753782774407,0.647690261147758,0.636431422853471,0.638683190512328,48256537.2908543,0.0,1.0
2005-02-25,31.59,32.15,31.15,32.15,335612,0.647074548034428,0.65854532191538,0.638061797127966,0.65854532191538,16384484.7741344,0.0199221,1.0
2005-02-28,31.73,32.0,31.32,31.58,709742,0.649942241504666,0.655472793197268,0.641543996341826,0.646869712786554,34649407.6271519,0.0,1.0
2005-03-01,32.39,32.72,32.09,32.09,627511,0.66346136786436,0.670220931044206,0.657316310428135,0.657316310428135,30634913.0099694,0.0,1.0
2005-03-02,32.02,32.43,31.98,32.28,828337,0.655882463693016,0.664280708855856,0.65506312270152,0.661208180137744,40439182.640526,0.0,1.0
2005-03-03,32.07,32.43,32.0,32.4,955122,0.656906639932387,0.664280708855856,0.655472793197268,0.663666203112234,46628791.1827969,0.0,1.0
2005-03-04,32.75,33.08,32.35,32.59,417593,0.670835436787829,0.677594999967676,0.662642026872863,0.667558072821843,20386774.4606424,0.0,1.0
2005-03-07,32.97,33.65,32.85,33.25,305698,0.67534181224106,0.689270609096502,0.67288378926657,0.681077199181536,14924091.5893453,0.0,1.0
2005-03-08,32.31,32.76,32.15,32.5,602968,0.661822685881367,0.671040272035703,0.65854532191538,0.665714555590975,29436730.5557914,0.0,1.0
2005-03-09,31.1,32.05,31.0,31.98,578337,0.637037620888595,0.656496969436639,0.634989268409853,0.65506312270152,28234251.9660161,0.0,1.0
2005-03-10,30.91,31.15,30.56,31.09,572389,0.633145751178986,0.638061797127966,0.625976517503391,0.636832785640721,27943872.2554081,0.0,1.0
2005-03-11,30.88,31.38,30.79,31.01,513874,0.632531245435364,0.642773007829071,0.630687728204496,0.635194103657728,25087186.1817323,0.0,1.0
2005-03-14,30.0,30.5,29.6,30.0,540734,0.614505743622439,0.624747506016146,0.606312333707473,0.614505743622439,26398483.9334017,0.0,1.0
2005-03-15,29.77,30.5,29.51,30.5,497183,0.609794532921333,0.624747506016146,0.604468816476606,0.624747506016146,24272336.1901794,0.0,1.0
2005-03-16,29.89,29.98,29.05,29.15,1160406,0.612252555895823,0.61409607312669,0.595046395074395,0.597094747553136,56650699.1371412,0.0,1.0
2005-03-17,30.98,31.27,29.8,29.88,556198,0.634579597914105,0.640519820102455,0.610409038664956,0.612047720647949,27153432.1252042,0.0,1.0
2005-03-18,30.41,30.9,30.41,30.9,288755,0.622903988785279,0.632940915931112,0.622903988785279,0.632940915931112,14096939.0276724,0.0,1.0
2005-03-21,29.56,30.09,29.53,29.86,260331,0.605492992715976,0.616349260853306,0.604878486972354,0.611638050152201,12709287.2297033,0.0,1.0
2005-03-22,29.45,30.85,29.13,29.66,665865,0.603239804989361,0.631916739691741,0.596685077057388,0.607541345194718,32507344.65433,0.0,1.0
2005-03-23,28.65,29.3,28.5,29.1,833797,0.586852985159429,0.600167276271249,0.583780456441317,0.596070571313766,40705738.3264572,0.0,1.0
2005-03-24,29.35,29.58,29.18,29.3,286689,0.601191452510619,0.605902663211725,0.597709253296759,0.600167276271249,13996077.4805782,0.0,1.0
2005-03-28,28.79,29.1,28.66,29.0,345279,0.589720678629667,0.596070571313766,0.587057820407303,0.594022218835024,16856425.0334564,0.0,1.0
2005-03-29,28.55,29.15,28.39,28.85,286188,0.584804632680687,0.597094747553136,0.581527268714701,0.590949690116912,13971618.7995065,0.0,1.0
2005-03-30,29.0,29.3,28.7,28.7,195943,0.594452919765672,0.600602432728765,0.588303406802579,0.588303406802579,9558952.12397969,0.0210267,1.0
2005-03-31,29.0,29.5,28.63,29.3,288505,0.594452919765672,0.604702108037494,0.586868520444523,0.600602432728765,14074529.2382415,0.0,1.0
2005-04-01,29.03,29.78,29.02,29.7,253218,0.595067871061981,0.610441653469714,0.594862887296545,0.608801783346222,12353075.8380238,0.0,1.0
2005-04-04,28.91,29.22,28.68,28.79,344866,0.592608065876744,0.598962562605273,0.587893439271706,0.590148260691506,16824064.0553037,0.0,1.0
2005-04-05,29.6,29.64,29.28,29.58,396932,0.606751945691858,0.607571880753604,0.600192465197892,0.606341978160985,19364070.0840321,0.0,1.0
2005-04-06,30.2,30.42,29.85,29.85,227185,0.619050971618044,0.623560614457646,0.611876539827769,0.611876539827769,11083072.8236596,0.0,1.0
2005-04-07,30.65,31.39,29.9,30.21,772640,0.628275241062684,0.64344403970498,0.612901458654951,0.619255955383481,37692741.0985423,0.0,1.0
2005-04-08,30.26,30.57,30.12,30.57,309254,0.620280874210663,0.626635370939193,0.617411101494553,0.626635370939193,15086755.7409513,0.0,1.0
2005-04-11,30.47,30.68,30.47,30.59,368182,0.624585533284828,0.628890192358993,0.624585533284828,0.627045338470065,17961519.9875019,0.0,1.0
2005-04-12,30.57,30.67,30.14,30.47,554959,0.626635370939193,0.628685208593557,0.617821069025426,0.624585533284828,27073314.7485322,0.0,1.0
2005-04-13,30.89,31.18,30.71,30.92,442975,0.633194851433159,0.639139380630815,0.629505143655303,0.633809802729468,21610247.9655813,0.0,1.0
2005-04-14,30.0,30.89,30.0,30.88,513549,0.614951296309316,0.633194851433159,0.614951296309316,0.632989867667722,25053154.7660169,0.0,1.0
2005-04-15,29.46,30.12,29.4,30.05,1147108,0.603882172975748,0.617411101494553,0.602652270383129,0.615976215136498,55960919.5175847,0.0,1.0
2005-04-18,29.24,29.76,29.09,29.21,245204,0.599372530136146,0.610031685938841,0.5962977736546,0.598757578839837,11962118.0476379,0.0,1.0
2005-04-19,30.25,30.28,29.73,30.0,331731,0.620075890445226,0.620690841741536,0.609416734642532,0.614951296309316,16183281.6025064,0.0,1.0
2005-04-20,29.36,30.33,29.27,30.26,331405,0.601832335321383,0.621715760568718,0.599987481432456,0.620280874210663,16167377.9040205,0.0,1.0
2005-04-21,29.65,29.75,28.52,29.75,537103,0.60777686451904,0.609826702173405,0.584613699024723,0.609826702173405,26202221.3737968,0.0,1.0
2005-04-22,29.42,29.81,29.32,29.66,234786,0.603062237914002,0.611056604766023,0.601012400259638,0.607981848284477,11453882.6770066,0.0,1.0
2005-04-25,30.07,30.15,29.4,29.43,182394,0.616386182667371,0.618026052790862,0.602652270383129,0.603267221679438,8897972.9497923,0.0,1.0
2005-04-26,30.77,30.95,30.07,30.2,199086,0.630735046247921,0.634424754025777,0.616386182667371,0.619050971618044,9712281.33974994,0.0,1.0
2005-04-27,31.52,31.6,30.59,30.7,231818,0.646108828655654,0.647748698779146,0.627045338470065,0.629300159889866,11309090.7226935,0.0,1.0
2005-04-28,30.15,31.7,30.06,31.6,494541,0.618472265551139,0.650267688821596,0.616626079683823,0.648216371191244,24108455.593741,0.0217682,1.0
2005-04-29,30.9,30.93,29.87,30.49,221237,0.63385714777878,0.634472543067885,0.612728576186154,0.625446745494336,10785116.6843446,0.0,1.0
2005-05-02,32.3,32.75,30.99,31.19,369497,0.662575594603708,0.671806523940292,0.635703333646097,0.639805968906801,18012666.3239661,0.0,1.0
2005-05-03,32.1,32.42,31.9,32.4,214463,0.658472959343004,0.665037175760131,0.6543703240823,0.66462691223406,10454889.9120608,0.0,1.0
2005-05-04,33.61,33.74,31.85,31.85,422890,0.68944785556132,0.692114568480778,0.653344665267124,0.653344665267124,20615529.9278262,0.0,1.0
2005-05-05,33.65,34.23,32.95,33.8,331568,0.690268382613461,0.702166024869503,0.675909159200997,0.693345359058989,16163659.6446108,0.0,1.0
2005-05-06,33.38,33.98,33.29,33.76,243551,0.68472982501151,0.697037730793622,0.682883639144193,0.692524832006848,11872905.316872,0.0,1.0
2005-05-09,35.01,35.1,34.31,34.31,750489,0.718166302386248,0.720012488253565,0.703807078973784,0.703807078973784,36585704.1784019,0.0,1.0
2005-05-10,33.76,34.95,33.51,34.91,553957,0.692524832006848,0.716935511808037,0.687396537930968,0.716114984755896,27004935.3548886,0.0,1.0
2005-05-11,33.36,33.69,32.48,33.66,505785,0.68431956148544,0.691088909665602,0.666267966338342,0.690473514376496,24656591.0864423,0.0,1.0
2005-05-12,31.77,33.34,31.38,33.26,514538,0.651703611162842,0.683909297959369,0.643703472404469,0.682268243855088,25083292.4353942,0.0,1.0
2005-05-13,31.71,32.25,31.28,31.78,656023,0.650472820584631,0.661549935788532,0.641652154774118,0.651908742925878,31980566.5535774,0.0,1.0
2005-05-16,32.35,32.64,31.35,31.75,446519,0.663601253418884,0.669550074546905,0.643088077115364,0.651293347636772,21767423.6984631,0.0,1.0
2005-05-17,32.09,32.15,31.7,31.9,475119,0.658267827579969,0.65949861815818,0.650267688821596,0.6543703240823,23161649.5158998,0.0,1.0
2005-05-18,33.05,33.46,32.45,32.5,614951,0.677960476831348,0.686370879115792,0.665652571049236,0.666678229864412,29978341.2817675,0.0,1.0
2005-05-19,32.94,33.31,32.67,33.05,439006,0.675704027437961,0.683293902670264,0.670165469836011,0.677960476831348,21401171.3010364,0.0,1.0
2005-05-20,32.25,33.0,32.1,33.0,416604,0.661549935788532,0.676934818016173,0.658472959343004,0.676934818016173,20309092.7429169,0.0,1.0
2005-05-23,32.1,32.39,32.05,32.39,485199,0.658472959343004,0.664421780471025,0.657447300527828,0.664421780471025,23653040.9928146,0.0,1.0
2005-05-24,32.0,32.1,31.61,32.1,259166,0.656421641712652,0.658472959343004,0.648421502954279,0.658472959343004,12634123.3636998,0.0,1.0
2005-05-25,32.28,32.36,31.95,32.25,374543,0.662165331077638,0.663806385181919,0.655395982897476,0.661549935788532,18258654.5573502,0.0,1.0
2005-05-26,32.35,32.6,32.15,32.28,257601,0.663601253418884,0.668729547494764,0.65949861815818,0.662165331077638,12557830.9369764,0.0,1.0
2005-05-27,32.55,32.67,32.3,32.5,366279,0.668166938762241,0.670630227015742,0.663035088234113,0.667140568656615,17843417.2036196,0.0225733,1.0
2005-05-31,31.97,32.55,31.97,32.5,338017,0.656261045536984,0.668166938762241,0.656261045536984,0.667140568656615,16466623.4016034,0.0,1.0
2005-06-01,31.9,32.15,31.7202,31.88,345780,0.654824127389108,0.659955977917236,0.651133300489279,0.654413579346858,16844800.8230545,0.0,1.0
2005-06-02,32.95,32.98,32.17,32.2,1463875,0.676377899607245,0.67699372167062,0.660366525959486,0.660982348022862,71313213.0396464,0.0,1.0
2005-06-03,33.85,34.01,32.97,33.18,527849,0.694852561508505,0.698136945846507,0.676788447649495,0.681099202093123,25714359.6207083,0.0,1.0
2005-06-06,34.05,34.17,32.95,33.16,868420,0.698958041931007,0.701421330184509,0.676377899607245,0.680688654050872,42305402.0786541,0.0,1.0
2005-06-07,33.68,34.7,33.5,34.0,933384,0.691362903149378,0.71230085330414,0.687667970769126,0.697931671825382,45470147.4099888,0.0,1.0
2005-06-08,33.0,34.04,32.76,33.93,246106,0.677404269712871,0.698752767909882,0.672477693205868,0.696494753677506,11989144.9805039,0.0,1.0
2005-06-09,32.07,32.66,31.9,32.07,275945,0.658313785748235,0.670424952994617,0.654824127389108,0.658313785748235,13442762.9218514,0.0,1.0
2005-06-10,32.8,33.16,32.5,32.7,358916,0.673298789290368,0.680688654050872,0.667140568656615,0.671246049079117,17484725.9303818,0.0,1.0
2005-06-13,32.6,33.37,32.46,33.22,199336,0.669193308867866,0.6849994084945,0.666319472572115,0.681920298177623,9710727.10065473,0.0,1.0
2005-06-14,33.85,34.19,31.9,32.75,395530,0.694852561508505,0.701831878226759,0.654824127389108,0.672272419184743,19268390.5070934,0.0,1.0
2005-06-15,33.87,34.18,32.8,33.0,589169,0.695263109550755,0.701626604205634,0.673298789290368,0.677404269712871,28701586.1418191,0.0,1.0
2005-06-16,34.81,34.81,34.21,34.34,377348,0.714558867536516,0.714558867536516,0.702242426269009,0.704910988543636,18382647.6400543,0.0,1.0
2005-06-17,35.16,35.75,34.88,35.0,300075,0.721743458275895,0.733854625522277,0.715995785684392,0.718459073937893,14618264.8128234,0.0,1.0
2005-06-20,35.13,35.33,34.46,35.0,83546,0.72112763621252,0.725233116635022,0.707374276797137,0.718459073937893,4069974.34658717,0.0,1.0
2005-06-21,34.96,36.49,34.59,36.07,365865,0.717637977853393,0.749044903085535,0.710042839071764,0.74042339419828,17823249.0402187,0.0,1.0
2005-06-22,34.16,35.11,34.04,34.98,246106,0.701216056163384,0.720717088170269,0.698752767909882,0.718048525895643,11989144.9805039,0.0,1.0
2005-06-23,33.43,33.93,33.27,33.93,293213,0.686231052621251,0.696494753677506,0.682946668283249,0.696494753677506,14283979.9402229,0.0,1.0
2005-06-24,33.61,33.97,33.45,33.49,159091,0.689925985001502,0.697315849762007,0.686641600663501,0.687462696748001,7750177.01353625,0.0,1.0
2005-06-27,34.66,34.89,33.2,33.34,465615,0.716099726184988,0.720851686283735,0.68593510990599,0.688827607357401,22536268.7763842,0.2250635,1.0
2005-06-28,34.93,35.16,34.5,34.6,88593,0.721678114126995,0.726430074225741,0.712794014811947,0.714860084420098,4287996.8637312,0.0,1.0
2005-06-29,35.3,35.47,35.1,35.34,254708,0.729782305222079,0.733296837570174,0.725647561283144,0.730609254009866,12320376.002079,0.0222516,1.0
2005-06-30,35.39,35.79,35.08,35.32,198422,0.7316429399946,0.739912427872471,0.72523408688925,0.730195779615973,9597789.02541153,0.0,1.0
2005-07-01,35.66,35.93,35.54,35.7,282056,0.737224844312163,0.742806748629725,0.734743997948802,0.73805179309995,13643214.8720982,0.0,1.0
2005-07-05,34.44,35.5,34.38,35.28,313549,0.712002906284657,0.733917049161015,0.710762483102977,0.729368830828186,15166549.8338328,0.0,1.0
2005-07-06,33.54,34.1,33.21,34.0,382970,0.693396558559449,0.704973841588467,0.686574231060205,0.702906469619,18524484.4979985,0.0,1.0
2005-07-07,33.7,33.75,33.0,33.08,351403,0.696704353710597,0.697738039695331,0.682232749924323,0.683886647499897,16997570.1126724,0.0,1.0
2005-07-08,33.29,34.02,33.18,33.8,469835,0.68822812863578,0.703319944012893,0.685954019469365,0.698771725680064,22726195.717986,0.0,1.0
2005-07-11,34.35,34.5,33.49,33.49,313386,0.710142271512137,0.713243329466338,0.692362872574715,0.692362872574715,15158665.4278135,0.0,1.0
2005-07-12,34.5,35.0,34.35,34.35,171901,0.713243329466338,0.723580189313676,0.710142271512137,0.710142271512137,8314952.63255722,0.0,1.0
2005-07-13,34.99,35.25,34.62,34.62,340734,0.72337345211673,0.728748619237345,0.715724175829699,0.715724175829699,16481504.2978328,0.0,1.0
2005-07-14,35.45,35.62,35.26,35.5,446281,0.732883363176281,0.736397895524376,0.728955356434292,0.733917049161015,21586874.8629168,0.0,1.0
2005-07-15,35.31,35.65,34.86,35.0,162397,0.729989042419026,0.737018107115216,0.720685868556422,0.723580189313676,7855238.55398976,0.0,1.0
2005-07-18,36.05,36.41,35.05,35.3,309003,0.745287594993086,0.75273013408317,0.72461387529841,0.729782305222079,14946657.1358984,0.0,1.0
2005-07-19,35.98,36.15,35.34,35.7,353131,0.743840434614459,0.747354966962554,0.730609254009866,0.73805179309995,17081154.4905938,0.0,1.0
2005-07-20,36.11,36.2,35.11,35.28,287929,0.746528018174767,0.748388652947288,0.725854298480091,0.729368830828186,13927295.3417349,0.0,1.0
2005-07-21,35.9,36.55,35.47,36.11,185863,0.742186537038885,0.755624454840425,0.733296837570174,0.746528018174767,8990302.79722039,0.0,1.0
2005-07-22,34.42,35.43,34.21,35.43,235775,0.711589431890764,0.732469888782387,0.707247950754882,0.732469888782387,11404575.6391247,0.0,1.0
2005-07-25,32.59,33.58,32.45,32.47,411320,0.673756524849506,0.694223507347236,0.670862204092251,0.671275678486145,19895790.6982707,0.0,1.0
2005-07-26,33.67,33.83,31.88,31.9,280240,0.696084142119757,0.699391937270905,0.659078183866286,0.659491658260179,13555373.8823383,0.0,1.0
2005-07-27,34.27,34.55,32.69,33.67,382557,0.708488373936562,0.714277015451072,0.675823896818974,0.696084142119757,18504507.4447106,0.0,1.0
2005-07-28,34.93,35.36,34.37,34.4,341485,0.722594989403742,0.731490375760559,0.711010300194865,0.71163090854534,16507270.6355777,0.0223453,1.0
2005-07-29,34.82,35.3,34.74,34.99,135775,0.720319425451998,0.730249159059608,0.71866446985073,0.723836206104694,6563318.06827699,0.0,1.0
2005-08-01,35.96,36.04,34.93,35.0,251478,0.743902542770071,0.745557498371339,0.722594989403742,0.724043075554852,12156362.3728533,0.0,1.0
2005-08-02,38.28,38.47,36.55,36.55,339331,0.79189625520685,0.795826774759862,0.756107840329424,0.756107840329424,16403146.9963285,0.0,1.0
2005-08-03,37.61,39.1,37.44,38.92,292637,0.778036002046228,0.808859550119849,0.774519221393533,0.805135900016996,14145974.6606251,0.0,1.0
2005-08-04,37.45,38.39,37.27,37.82,210243,0.774726090843692,0.794171819158593,0.771002440740838,0.782380260499557,10163076.2705119,0.0,1.0
2005-08-05,37.25,38.48,36.9,38.13,204370,0.770588701840521,0.79603364421002,0.763348271084972,0.788793213454472,9879177.41567864,0.0,1.0
2005-08-08,38.08,38.42,37.77,38.0,391398,0.787758866203679,0.794792427509069,0.781345913248765,0.786103910602411,18920048.3541703,0.0,1.0
2005-08-09,40.64,40.67,38.37,38.37,596444,0.840717445444263,0.841338053794738,0.793758080258276,0.793758080258276,28831903.3836523,0.0,1.0
2005-08-10,42.12,42.92,41.5,41.85,814050,0.871334124067725,0.887883680080407,0.858508218157896,0.865748648913444,39350904.6104281,0.0,1.0
2005-08-11,39.85,42.14,39.27,42.0,622139,0.824374758881739,0.871747862968042,0.812376330772544,0.868851690665822,30073991.0858389,0.0,1.0
2005-08-12,39.95,40.44,38.68,39.0,419835,0.826443453383324,0.836580056441092,0.800171033213191,0.806790855618264,20294683.4188552,0.0,1.0
2005-08-15,40.85,41.33,40.32,40.89,363799,0.845061703897592,0.854991437505201,0.83409762303919,0.845889181698226,17585921.9290819,0.0,1.0
2005-08-16,40.64,41.59,40.4,41.35,228750,0.840717445444263,0.860370043209323,0.835752578640458,0.855405176405518,11057698.4578778,0.0,1.0
2005-08-17,41.42,41.75,40.7,40.81,181643,0.856853262556628,0.863679954411859,0.841958662145214,0.844234226096958,8780561.84036852,0.0,1.0
2005-08-18,40.59,41.66,40.4,41.59,327185,0.83968309819347,0.861818129360432,0.835752578640458,0.860370043209323,15816013.420506,0.0,1.0
2005-08-19,38.58,40.72,37.6,40.51,752479,0.798102338711605,0.842372401045531,0.77782913259607,0.838028142592201,36374583.0727233,0.0,1.0
2005-08-22,40.42,40.45,39.6,39.6,224293,0.836166317540775,0.83678692589125,0.819203022627775,0.819203022627775,10842248.5692362,0.0,1.0
2005-08-23,39.27,39.86,39.03,39.65,357513,0.812376330772544,0.824581628331897,0.807411463968739,0.820237369878568,17282058.7924427,0.0,1.0
2005-08-24,39.53,40.24,39.32,39.57,691736,0.817754936476666,0.832442667437921,0.813410678023337,0.8185824142773,33438286.777961,0.0,1.0
2005-08-25,41.45,41.56,39.54,39.96,339494,0.857473870907103,0.859749434858847,0.817961805926824,0.826650322833482,16411026.361787,0.0,1.0
2005-08-26,40.55,41.36,40.25,41.36,252968,0.838855620392836,0.855612045855677,0.83264953688808,0.855612045855677,12228388.4742839,0.0,1.0
2005-08-29,41.77,41.79,40.35,40.75,321237,0.864093693312176,0.864507432212493,0.834718231389665,0.842993009396006,15528489.0907685,0.0,1.0
2005-08-30,41.5,42.1,40.84,41.89,188342,0.858996359724657,0.871415584202604,0.845335212798916,0.867068855635322,9099215.51065176,0.0235966,1.0
2005-08-31,42.58,42.58,41.64,41.64,220073,0.881350963784961,0.881350963784961,0.861894178769511,0.861894178769511,10632209.7836684,0.0,1.0
2005-09-01,42.14,42.82,42.04,42.25,294215,0.872243532501134,0.88631865357614,0.870173661754809,0.874520390322091,14214172.5768358,0.0,1.0
2005-09-02,43.01,43.09,42.44,42.48,187516,0.890251407994156,0.891907304591216,0.878453144740107,0.879281093038637,9059309.63723109,0.0,1.0
2005-09-06,44.35,44.48,42.89,43.26,313386,0.917987675994905,0.920678507965126,0.887767563098567,0.895426084859968,15140365.67532,0.0,1.0
2005-09-07,45.06,45.29,44.01,44.36,215039,0.932683758293808,0.937444461010355,0.910950115457401,0.918194663069537,10389006.1919011,0.0,1.0
2005-09-08,45.17,45.58,45.01,45.07,293138,0.934960616114765,0.943447086174696,0.931648822920646,0.932890745368441,14162140.3423636,0.0,1.0
2005-09-09,45.45,45.53,45.01,45.38,396106,0.940756254204474,0.942412150801533,0.931648822920646,0.939307344682047,19136750.4808393,0.0,1.0
2005-09-12,44.98,45.5,44.68,45.4,501979,0.931027861696749,0.941791189577636,0.924818249457775,0.939721318831311,24251707.5470233,0.0,1.0
2005-09-13,43.19,45.0,42.848,44.98,708916,0.893977175337541,0.931441835846014,0.886898217385111,0.931027861696749,34249288.3315947,0.0,1.0
2005-09-14,42.9,43.6,42.53,43.5,715941,0.8879745501732,0.902463645397471,0.880316028411799,0.900393774651146,34588681.5044522,0.0,1.0
2005-09-15,44.09,44.69,43.57,43.57,570987,0.912606012054461,0.925025236532408,0.901842684173574,0.901842684173574,27585635.5288811,0.0,1.0
2005-09-16,44.1,44.4,43.85,44.4,262146,0.912812999129093,0.919022611368067,0.907638322263282,0.919022611368067,12664848.7817657,0.0,1.0
2005-09-19,44.47,44.88,43.94,43.94,457350,0.920471520890494,0.928957990950424,0.909501205934974,0.909501205934974,22095582.5774208,0.0,1.0
2005-09-20,45.35,45.81,44.84,45.35,472890,0.938686383458149,0.948207788891242,0.928130042651894,0.938686383458149,22846354.0943184,0.0,1.0
2005-09-21,46.83,47.23,45.26,45.54,430654,0.969320470503751,0.977599953489049,0.936823499786457,0.942619137876166,20805840.2083668,0.0,1.0
2005-09-22,47.29,47.6,46.57,46.99,428425,0.978841875936844,0.98525847525045,0.963938806563308,0.972632263697871,20698152.3247655,0.0,1.0
2005-09-23,48.12,48.23,47.45,47.9,370486,0.996021803131337,0.998298660952294,0.982153669130963,0.991468087489423,17898992.0340621,0.0,1.0
2005-09-26,48.46,48.5,47.68,47.96,491072,1.00305936366884,1.00388731196737,0.98691437184751,0.992710009937218,23724766.4315277,0.0,1.0
2005-09-27,47.2,48.36,47.15,48.21,822552,0.976978992265152,1.00098949292252,0.97594405689199,0.997884686803029,39739292.9708595,0.0,1.0
2005-09-28,48.31,48.85,47.56,47.56,451240,0.999954557549354,1.01113185957951,0.98443052695192,0.98443052695192,21800395.0633767,0.0,1.0
2005-09-29,49.15,49.26,47.8,48.39,338092,1.01782794526051,1.02010589183179,0.98987132824928,1.00208940531345,16326159.9147259,0.0235026,1.0
2005-09-30,48.92,49.15,48.6,49.15,492224,1.013064966066,1.01782794526051,1.00643821240408,1.01782794526051,23769056.1677475,0.0,1.0
2005-10-03,50.46,50.93,48.92,48.95,330403,1.04495621806399,1.05468926250493,1.013064966066,1.0136862242218,15954864.9903139,0.0,1.0
2005-10-04,50.3,51.85,50.14,50.59,753882,1.04164284123303,1.07374117928295,1.03832946440207,1.04764833673914,36404286.6699995,0.0,1.0
2005-10-05,48.74,49.86,48.58,49.7,642312,1.00933741713117,1.03253105494789,1.00602404030021,1.02921767811693,31016671.2822176,0.0,1.0
2005-10-06,46.7,48.07,46.27,47.96,650163,0.967091862536431,0.995462651651525,0.958187162303226,0.99318470508024,31395789.0415568,0.0,1.0
2005-10-07,49.8,50.0,48.02,48.7,769497,1.03128853863628,1.03543025967498,0.99442722139185,1.00850907292343,37158321.0365874,0.0,1.0
2005-10-10,49.81,50.85,49.6,50.35,539670,1.03149562468821,1.05303257408945,1.02714681759758,1.0426782714927,26060181.019309,0.0,1.0
2005-10-11,51.16,51.85,50.87,51.0,498510,1.05945224169944,1.07374117928295,1.05344674619332,1.05613886486848,24072601.4785622,0.0,1.0
2005-10-12,48.77,51.45,47.1,51.3,525946,1.00995867528698,1.06545773720555,0.975375304613831,1.06235144642653,25397461.3493086,0.0,1.0
2005-10-13,48.88,49.33,47.5,48.2,938918,1.01223662185826,1.02155549419533,0.983658746691231,0.99815477032668,45339509.4081336,0.0,1.0
2005-10-14,48.43,49.3,46.73,49.3,517355,1.00291774952119,1.02093423603953,0.967713120692236,1.02093423603953,24982609.6526479,0.0,1.0
2005-10-17,50.41,50.9,48.96,49.36,493802,1.04392078780431,1.05406800434913,1.01389331027374,1.02217675235114,23845256.3746305,0.0,1.0
2005-10-18,49.11,51.31,49.1,51.31,493050,1.01699960105276,1.06255853247846,1.01679251500083,1.06255853247846,23808942.9680551,0.0,1.0
2005-10-19,49.04,49.25,47.64,48.53,795530,1.01554999868922,1.01989880577985,0.986557951418321,1.00498861004054,38415431.2937366,0.0,1.0
2005-10-20,46.59,48.83,46.021,48.6,710656,0.964813915965146,1.01120119159859,0.953030719610045,1.00643821240408,34316941.8393796,0.0,1.0
2005-10-21,47.87,48.51,46.7,47.45,541398,0.991320930612825,1.00457443793667,0.967091862536431,0.982623316431556,26143624.5918651,0.0,1.0
2005-10-24,49.03,49.28,48.28,48.28,310493,1.01534291263729,1.02052006393566,0.99981145874216,0.99981145874216,14993428.9199478,0.0,1.0
2005-10-25,49.01,50.15,48.5,49.85,388755,1.01492874053341,1.038536550454,1.00436735188473,1.03232396889595,18772630.815427,0.0,1.0
2005-10-26,49.34,50.15,48.71,49.02,208916,1.02176258024727,1.038536550454,1.00871615897537,1.01513582658535,10088366.5533195,0.0,1.0
2005-10-27,47.73,49.72,47.42,49.72,361733,0.988421725885736,1.0296318502208,0.982002058275751,1.0296318502208,17467762.6339386,0.0,1.0
2005-10-28,49.6,49.76,48.43,48.5,392149,1.02764007379382,1.0309550417738,1.00339937044022,1.00484966893146,18927434.7079447,0.0238189,1.0
2005-10-31,51.89,52.0,50.15,50.24,466028,1.07508555300729,1.07736459349352,1.039035276225,1.04089994571374,22493273.0724138,0.0,1.0
2005-11-01,54.36,54.55,52.75,52.75,570574,1.12626037119823,1.13019689567446,1.09290350589968,1.09290350589968,27539282.5967956,0.0,1.0
2005-11-02,55.2,55.85,53.8501,54.35,319334,1.14366395309313,1.15713101051179,1.11569598261703,1.12605318569948,15412951.2889916,0.0,1.0
2005-11-03,54.15,56.31,53.19,55.29,888843,1.12190947572451,1.16666154345424,1.10201966784463,1.14552862258186,42900830.6743447,0.0,1.0
2005-11-04,54.74,54.8,53.3,54.18,362397,1.13413342015068,1.13537653314318,1.10429870833086,1.12253103222075,17491426.8705391,0.0,1.0
2005-11-07,54.74,55.37,53.61,53.87,595780,1.13413342015068,1.14718610657185,1.11072145879207,1.11610828175954,28755873.5335275,0.0,1.0
2005-11-08,55.2,55.3,53.3,54.1,380078,1.15976986383814,1.16187089620017,1.11985024895966,1.13665850785586,18090059.290356,0.7773667,1.0
2005-11-09,55.56,55.89,54.51,54.9,294954,1.16733358034144,1.17426698713612,1.14527274054017,1.15346676675207,14038527.2179069,0.0,1.0
2005-11-10,56.35,56.85,55.4,56.0,490083,1.18393173600144,1.19443689781157,1.16397192856219,1.17657812273435,23325818.7193036,0.0,1.0
2005-11-11,57.74,58.08,56.33,56.35,643050,1.21313608583359,1.22027959586448,1.18351152952903,1.18393173600144,30606382.4442967,0.0,1.0
2005-11-14,58.38,58.91,56.15,56.5,752479,1.22658269295056,1.23771816446929,1.17972967127739,1.18708328454448,35814726.7791024,0.0,1.0
2005-11-15,58.2,58.9,58.09,58.8,297183,1.22280083469891,1.23750806123309,1.22048969910068,1.23540702887107,14144617.920758,0.0,1.0
2005-11-16,57.85,58.05,57.54,57.89,290321,1.21544722143182,1.21964928615587,1.20893402110954,1.21628763437663,13818016.5735334,0.0,1.0
2005-11-17,58.58,58.86,58.15,58.2,473629,1.23078475767461,1.23666764828828,1.2217503185179,1.22280083469891,22542679.901578,0.0,1.0
2005-11-18,57.0,57.88,56.76,57.81,533546,1.1975884463546,1.21607753114043,1.19254596868574,1.21460680848701,25394468.4357744,0.0,1.0
2005-11-21,57.61,57.94,57.18,57.49,426196,1.21040474376296,1.21733815055765,1.20137030460625,1.20788350492853,20285075.4563867,0.0,1.0
2005-11-22,58.97,59.09,55.6,56.3,707601,1.23897878388651,1.24150002272094,1.16817399328625,1.18288121982042,33678729.218516,0.0,1.0
2005-11-23,60.85,61.33,59.0,59.12,914876,1.27847819229259,1.28856314763031,1.23960909359512,1.24213033242955,43544117.4793691,0.0,1.0
2005-11-25,61.88,62.5,60.6,60.85,351565,1.30011882562145,1.31314522626601,1.27322561138753,1.27847819229259,16732964.534685,0.0,1.0
2005-11-28,61.0,63.6,61.0,63.29,423303,1.28162974083563,1.3362565822483,1.28162974083563,1.32974338192602,20147381.2422332,0.0,1.0
2005-11-29,61.26,62.42,61.13,61.75,300902,1.2870924249769,1.31146440037639,1.28436108290626,1.29738748355082,14321626.1414411,0.0,1.0
2005-11-30,61.4,61.9,60.9601,61.0,1134623,1.29003387028373,1.30053903209386,1.28079142892318,1.28162974083563,54003118.6814325,0.0,1.0
2005-12-01,63.45,63.45,62.28,62.29,842975,1.33310503370526,1.33310503370526,1.30852295506956,1.30873305830576,40121942.6809437,0.0,1.0
2005-12-02,32.57,32.7,31.62,31.88,589294,1.36861248062349,1.37407516476476,1.328692865745,1.33961823402754,14023915.3534945,0.0,2.0
2005-12-05,33.91,33.95,32.5,32.75,2111571,1.42492014792578,1.4266009738154,1.36567103531665,1.37617619712678,50250796.6598909,0.0,1.0
2005-12-06,35.36,35.39,34.38,34.64,1583371,1.48585008642452,1.48711070584173,1.44466985212882,1.45559522041135,37680785.6132558,0.0,1.0
2005-12-07,33.54,35.1,33.04,35.1,1812547,1.40984718208214,1.47542146962085,1.38882978223,1.47542146962085,43120153.1290915,0.0112962,1.0
2005-12-08,31.59,33.2,31.21,33.2,1709242,1.32787932265876,1.39555535018268,1.31190609877113,1.39555535018268,40662546.5572339,0.0,1.0
2005-12-09,31.14,31.27,30.14,30.2,2215202,1.30896366279183,1.31442818675339,1.26692886308753,1.26945095106979,52699240.0483239,0.0,1.0
2005-12-12,31.05,31.42,30.66,31.08,993389,1.30518053081844,1.32073340670903,1.28878695893377,1.30644157480957,23632537.9682596,0.0,1.0
2005-12-13,30.9,31.06,30.41,31.06,1179915,1.2988753108628,1.30560087881549,1.27827825900769,1.30560087881549,28069956.5193685,0.0,1.0
2005-12-14,30.07,30.7,30.0,30.4,1124443,1.26398642710823,1.29046835092194,1.26104399112893,1.27785791101065,26750288.0449086,0.0,1.0
2005-12-15,30.18,30.18,29.5,30.0,1010819,1.2686102550757,1.2686102550757,1.24002659127678,1.26104399112893,24047194.3987081,0.0,1.0
2005-12-16,30.07,30.57,30.0,30.09,941323,1.26398642710823,1.28500382696038,1.26104399112893,1.26482712310232,22393897.5948959,0.0,1.0
2005-12-19,28.91,30.03,27.76,29.88,1522465,1.21522605945125,1.26230503512006,1.1668860397913,1.25599981516442,36219156.7632077,0.0,1.0
2005-12-20,29.41,29.57,29.02,29.02,752542,1.2362434593034,1.24296902725608,1.21984988741872,1.21984988741872,17902833.0167839,0.0,1.0
2005-12-21,30.8,31.15,29.85,29.85,1268495,1.29467183089237,1.30938401078887,1.25473877117329,1.25473877117329,30177258.1033687,0.0,1.0
2005-12-22,30.61,31.06,30.36,31.06,802955,1.28668521894855,1.30560087881549,1.27617651902248,1.30560087881549,19102148.8302205,0.0,1.0
2005-12-23,30.75,30.91,30.24,30.62,356274,1.29257009090715,1.29929565885984,1.27113234305796,1.2871055669456,8475691.62946612,0.0,1.0
2005-12-27,29.84,30.28,29.515,29.71,488755,1.25431842317624,1.27281373504613,1.24065711327235,1.24885389921468,11627389.7684358,0.0,1.0
2005-12-28,29.43,29.67,29.01,29.47,737340,1.23708415529748,1.24717250722651,1.21942953942168,1.23876554728565,17541180.2884031,0.0,1.0
2005-12-29,29.31,29.63,29.17,29.44,522139,1.23254059278004,1.24599719427065,1.2266533296279,1.2380073371356,12416543.6656991,0.0119095,1.0
2005-12-30,29.15,29.28,28.68,29.02,262384,1.22581229203474,1.2312790363903,1.20604790859542,1.22034554767918,6239530.83983534,0.0,1.0
2006-01-03,30.72,30.83,29.37,30.05,1920561,1.29183374309802,1.29645944986041,1.23506370555953,1.26365898372707,45671228.3877255,0.0,1.0
2006-01-04,31.68,31.88,31.25,31.55,1369422,1.33220354756983,1.34061392350146,1.31412123931683,1.32673680321427,32565060.3762005,0.0,1.0
2006-01-05,31.64,31.93,31.37,31.8,679665,1.33052147238351,1.34271651748437,1.31916746487581,1.33724977312881,16162535.5519264,0.0,1.0
2006-01-06,31.96,32.06,31.69,31.7,842875,1.34397807387411,1.34818326183993,1.33262406636641,1.333044585163,20043693.8099358,0.0,1.0
2006-01-09,32.37,32.4,31.93,32.15,860907,1.36121934453395,1.36248090092369,1.34271651748437,1.35196793100916,20472497.4721405,0.0,1.0
2006-01-10,32.14,32.22,31.26,31.67,950739,1.35154741221258,1.35491156258523,1.31454175811341,1.33178302877325,22608715.894011,0.0,1.0
2006-01-11,32.72,32.93,32.44,32.55,633459,1.3759375024143,1.38476839714251,1.36416297611002,1.36878868287241,15063749.9476768,0.0,1.0
2006-01-12,32.3,33.25,32.02,33.25,661883,1.35827571295788,1.39822499863311,1.3465011866536,1.39822499863311,15739676.9271858,0.0,1.0
2006-01-13,33.0,33.1099,32.41,32.45,770724,1.38771202871858,1.39233353029301,1.36290141972027,1.3645834949066,18327932.2176704,0.0,1.0
2006-01-17,33.02,33.27,32.35,33.04,1313624,1.38855306631174,1.39906603622627,1.36037830694079,1.3893941039049,31238175.5745314,0.0,1.0
2006-01-18,32.22,32.69,31.751,32.01,1195618,1.35491156258523,1.37467594602455,1.33518923102556,1.34608066785702,28431975.2106158,0.0,1.0
2006-01-19,33.96,33.99,32.75,32.78,1349236,1.42808183319039,1.42934338958013,1.37719905880404,1.37846061519379,32085034.2712058,0.0,1.0
2006-01-20,33.8,34.97,33.55,34.97,889006,1.42135353244509,1.47055423164511,1.41084056253055,1.47055423164511,21140695.9029462,0.0,1.0
2006-01-23,34.6,34.69,33.62,33.85,661883,1.4549950361716,1.45877970534083,1.41378419410662,1.42345612642799,15739676.9271858,0.0,1.0
2006-01-24,36.57,36.61,35.0,35.2,1445780,1.53783723909813,1.53951931428446,1.47181578803485,1.48022616396648,34380865.0589103,0.0,1.0
2006-01-25,36.31,37.65,36.21,37.5,830403,1.52690375038701,1.58325326912892,1.5226985624212,1.5769454871802,19747107.780931,0.0,1.0
2006-01-26,37.93,37.99,36.25,36.6,1877761,1.5950277954332,1.59755090821269,1.52438063760753,1.53909879548787,44653437.9738857,0.0,1.0
2006-01-27,38.18,39.22,37.75,37.85,1970073,1.60554076534773,1.6492747201922,1.58745845709473,1.59166364506055,46848631.1673994,0.0,1.0
2006-01-30,39.92,40.0,38.4,38.43,1389156,1.67923268110968,1.68259787686341,1.61529396178887,1.61655591019652,33024075.9031404,0.0124048,1.0
2006-01-31,39.94,39.96,38.5,39.25,1355447,1.68007398004811,1.68091527898654,1.61950045648103,1.65104916667222,32222719.8462116,0.0,1.0
2006-02-01,39.67,39.91,38.78,39.18,1110894,1.66871644437928,1.67881203164046,1.63127864161907,1.64810462038771,26409019.416353,0.0,1.0
2006-02-02,38.01,39.53,37.45,39.45,1190233,1.59888863248945,1.66282735181026,1.57533226221336,1.65946215605653,28295126.63403,0.0,1.0
2006-02-03,37.75,38.09,36.5,36.5,1181393,1.58795174628984,1.60225382824318,1.53537056263786,1.53537056263786,28084975.4120046,0.0,1.0
2006-02-06,37.89,38.72,37.7,38.53,1075207,1.59384083885886,1.62875474480378,1.58584849894376,1.62076240488868,25560640.8348579,0.0,1.0
2006-02-07,36.43,37.48,36.24,37.31,1129151,1.53242601635335,1.57659421062101,1.52443367643825,1.56944316964434,26843038.7444656,0.0,1.0
2006-02-08,36.4,36.5,35.74,35.84,1095442,1.5311640679457,1.53537056263786,1.50340120297745,1.50760769766961,26041682.6875368,0.0,1.0
2006-02-09,37.41,37.95,36.76,36.9,993539,1.5736496643365,1.59636473567416,1.54630744883747,1.55219654140649,23619166.8529166,0.0,1.0
2006-02-10,38.47,39.28,38.3,39.0,1169422,1.61823850807338,1.65231111507986,1.61108746709671,1.64053292994182,27800391.6700516,0.0,1.0
2006-02-13,37.56,38.94,37.39,38.3,624192,1.57995940637474,1.63800903312653,1.57280836539807,1.61108746709671,14838768.2781005,0.0,1.0
2006-02-14,38.35,38.82,37.01,37.64,780065,1.61319071444279,1.63296123949594,1.55682368556787,1.58332460212846,18544300.114158,0.0,1.0
2006-02-15,38.8,39.15,38.0,38.35,756850,1.6321199405575,1.64684267198006,1.59846798302024,1.61319071444279,17992415.4287149,0.0,1.0
2006-02-16,41.9,42.29,39.6,39.81,1841899,1.76252127601442,1.77892660531384,1.66577189809477,1.6746055369483,43787027.7937959,0.0,1.0
2006-02-17,41.83,42.59,41.51,42.0,1663211,1.75957672972991,1.79154608939031,1.746115946715,1.76672777070658,39539120.3773643,0.0,1.0
2006-02-21,42.01,42.06,41.23,41.59,2022139,1.76714842017579,1.76925166752187,1.73433776157696,1.74948114246873,48071830.5378953,0.0,1.0
2006-02-22,41.1,41.16,40.46,40.7,1564789,1.72886931847715,1.73139321529244,1.70194775244733,1.71204333970852,37199357.5296073,0.0,1.0
2006-02-23,39.98,41.18,39.7,41.08,1908590,1.68175657792497,1.73223451423088,1.66997839278693,1.72802801953872,45372457.1091907,0.0,1.0
2006-02-24,41.0,41.36,40.2,40.2,1172477,1.72466282378499,1.73980620467676,1.69101086624772,1.69101086624772,27873017.4600163,0.0,1.0
2006-02-27,41.76,42.44,41.21,41.5,719084,1.75714394558964,1.78575644278794,1.73400148462043,1.74620387313147,17089634.5261704,0.012166,1.0
2006-02-28,41.46,41.58,40.31,41.51,909742,1.74452078506098,1.74957004927245,1.69613200303445,1.74662464514909,21620781.8462201,0.0,1.0
2006-03-01,42.88,43.43,41.95,42.3,1211070,1.80427041156331,1.82741287253252,1.76513861392446,1.77986563454123,28782094.561427,0.0,1.0
2006-03-02,42.96,43.81,42.42,42.72,1106436,1.81473175486616,1.85063776025806,1.79192088085247,1.80459358863785,26192571.1238274,0.1686226,1.0
2006-03-03,42.56,42.85,42.05,42.45,993714,1.79783481115232,1.81008509534485,1.77629120791717,1.79318815163101,23524112.2141209,0.0,1.0
2006-03-06,40.75,42.56,40.55,42.56,955122,1.7213761408472,1.79783481115232,1.71292766899028,1.79783481115232,22610526.8781316,0.0,1.0
2006-03-07,39.04,39.97,38.3,39.93,1668245,1.64914170647055,1.68842710060522,1.61788236059995,1.68673740623384,39492230.7430972,0.0,1.0
2006-03-08,37.98,38.29,36.87,38.27,2540071,1.60436480562888,1.6174599370071,1.55747578682298,1.61661508982141,60130898.061046,0.0,1.0
2006-03-09,36.73,38.79,36.51,38.4,1481217,1.55156185652314,1.6385811166494,1.54226853748052,1.62210659652841,35064731.8257199,0.0,1.0
2006-03-10,38.09,38.39,36.52,37.15,1391060,1.60901146515018,1.62168417293556,1.54269096107337,1.56930364742266,32930452.3601108,0.0,1.0
2006-03-13,38.49,39.32,38.35,38.85,1222314,1.62590840886402,1.66096956707023,1.61999447856418,1.64111565820647,28935741.769655,0.0,1.0
2006-03-14,39.4,39.48,38.15,38.45,778588,1.664348955813,1.66772834455577,1.61154600670726,1.62421871449264,18431451.5852328,0.0,1.0
2006-03-15,40.26,40.5,39.56,39.99,817681,1.70067738479775,1.71081555102605,1.67110773329854,1.68927194779091,19356897.0542376,0.0,1.0
2006-03-16,40.5,41.25,40.29,40.87,1175282,1.71081555102605,1.7424973204895,1.70194465557629,1.72644522396135,27822356.9872584,0.0,1.0
2006-03-17,40.64,40.8546,40.07,40.53,976259,1.7167294813259,1.72579469162837,1.69265133653368,1.71208282180459,23110901.3921968,0.0,1.0
2006-03-20,40.15,41.24,39.82,40.85,922715,1.69603072527645,1.74207489689665,1.68209074671253,1.72560037677566,21843358.55352,0.0,1.0
2006-03-21,38.67,40.01,38.4,40.01,1410068,1.63351203353525,1.6901167949766,1.62210659652841,1.6901167949766,33380427.2270905,0.0,1.0
2006-03-22,39.12,39.36,38.37,38.37,1082470,1.65252109521331,1.66265926144162,1.62083932574987,1.62083932574987,25625225.9185435,0.0,1.0
2006-03-23,38.36,39.4,37.9,39.3,1269647,1.62041690215702,1.664348955813,1.60098541688611,1.66012471988454,30056252.1010291,0.0,1.0
2006-03-24,38.31,38.99,38.1,38.93,590984,1.61830478419279,1.64702958850632,1.60943388874303,1.64449504694924,13990317.0658258,0.0,1.0
2006-03-27,37.5,37.75,36.93,37.5,1371475,1.58408847317227,1.59464906299342,1.56001032838005,1.58408847317227,32466818.218181,0.0,1.0
2006-03-28,35.37,36.45,35.06,35.2,3859154,1.49411224789609,1.53973399592345,1.48101711651786,1.48693104681771,91357444.6446094,0.0,1.0
2006-03-29,35.91,36.05,35.39,35.44,1572953,1.51692312190977,1.52283705220961,1.49495709508178,1.49706921304601,37236390.83231,0.0,1.0
2006-03-30,35.95,36.9,35.55,35.85,1193213,1.51922984197475,1.55937638856379,1.50232603288463,1.51500388970222,28235363.8434605,0.0146068,1.0
2006-03-31,35.91,36.4,35.54,35.95,880992,1.51753946106574,1.53824662720114,1.50190343765737,1.51922984197475,20847182.9113309,0.0,1.0
2006-04-03,37.1,37.64,36.34,36.34,1814776,1.56782829310885,1.59064843538052,1.53571105583762,1.53571105583762,42943599.0509489,0.0,1.0
2006-04-04,37.25,37.7,37.1,37.5,811145,1.57416722151765,1.59318400674404,1.56782829310885,1.58473210219897,19194372.0063423,0.0,1.0
2006-04-05,37.6,37.74,37.0,37.34,1161633,1.58895805447151,1.59487438765305,1.56360234083632,1.57797057856293,27488076.6531796,0.0,1.0
2006-04-06,37.61,37.95,37.27,37.6,933784,1.58938064969876,1.60374888742536,1.57501241197215,1.58895805447151,22096416.1396179,0.0,1.0
2006-04-07,36.94,37.81,36.71,37.34,1194866,1.5610667694728,1.59783255424382,1.55134707924598,1.57797057856293,28274479.2875876,0.0,1.0
2006-04-10,35.93,36.57,35.6,36.44,1521313,1.51838465152024,1.54543074606444,1.50443900902089,1.53993700811015,35999294.4049273,0.0,1.0
2006-04-11,35.55,36.42,35.2,36.3,1370724,1.50232603288463,1.53909181765564,1.48753519993077,1.53402067492861,32435860.8806336,0.0,1.0
2006-04-12,35.39,35.7,35.3,35.4,812146,1.49556450924858,1.50866496129342,1.4917611522033,1.49598710447583,19218058.9752299,0.0,1.0
2006-04-13,35.34,35.34,34.82,35.1,1048260,1.49345153311231,1.49345153311231,1.47147658129515,1.48330924765824,24805296.7094273,0.0,1.0
2006-04-17,35.27,36.5,35.09,35.45,688580,1.49049336652154,1.54247257947367,1.48288665243099,1.4981000806121,16294078.9576798,0.0,1.0
2006-04-18,36.11,36.68,35.32,35.52,2338593,1.5259913656108,1.55007929356422,1.49260634265781,1.50105824720287,55338840.7910152,0.0,1.0
2006-04-19,37.44,37.84,36.93,37.28,2731731,1.58219653083546,1.59910033992558,1.56064417424555,1.57543500719941,64641785.4209264,0.0,1.0
2006-04-20,38.59,39.11,38.03,38.24,2044704,1.63079498196956,1.65276993378672,1.60712964924339,1.6160041490157,48384455.5768156,0.0,1.0
2006-04-21,38.74,39.22,38.5,38.84,566266,1.63713391037835,1.6574184812865,1.62699162492428,1.64135986265088,13399725.3987184,0.0,1.0
2006-04-24,38.59,38.76,38.06,38.76,600902,1.63079498196956,1.63797910083286,1.60839743492515,1.63797910083286,14219327.6508579,0.0,1.0
2006-04-25,38.09,38.59,37.68,38.59,850313,1.60966522060691,1.63079498196956,1.59233881628953,1.63079498196956,20121216.3593795,0.0,1.0
2006-04-26,38.33,38.6,37.88,38.05,782394,1.61980750606098,1.63121757719681,1.60079072083459,1.60797483969789,18514028.3075531,0.0,1.0
2006-04-27,38.26,38.49,37.47,38.35,682645,1.61684933947021,1.62656902969703,1.58346431651722,1.62065269651548,16153637.2390504,0.0,1.0
2006-04-28,38.07,38.5,37.85,38.5,985600,1.60937253537846,1.62755037068744,1.60007224754596,1.62755037068744,23314547.2382355,0.0130741,1.0
2006-05-01,37.72,38.47,37.7,38.28,647258,1.59457662291767,1.62628214961937,1.59373114220562,1.61825008285494,15311005.6983825,0.0,1.0
2006-05-02,38.58,38.77,37.79,37.98,1537516,1.63093229353562,1.63896436030005,1.59753580540983,1.60556787217426,36370220.5880103,0.0,1.0
2006-05-03,38.58,39.05,38.4,38.95,904708,1.63093229353562,1.65080109026869,1.62332296712721,1.64657368670846,21401032.267461,0.0,1.0
2006-05-04,38.91,39.1,38.33,39.03,1111796,1.64488272528437,1.6529147920488,1.62036378463505,1.64995560955664,26299736.5678584,0.0,1.0
2006-05-05,39.52,39.7,39.27,39.44,1210393,1.67066988700175,1.67827921341016,1.66010137810119,1.66728796415357,28632066.5334108,0.0,1.0
2006-05-08,39.65,40.24,39.5,40.0,1405360,1.67616551163005,1.70110719263539,1.66982440628971,1.69096142409084,33244046.3745197,0.0,1.0
2006-05-09,39.82,40.19,39.65,40.1,1203632,1.68335209768244,1.69899349085528,1.67616551163005,1.69518882765107,28472133.8488756,0.0,1.0
2006-05-10,39.46,39.65,39.01,39.45,1205360,1.66813344486562,1.67616551163005,1.6491101288446,1.6677107045096,28513010.0031245,0.0,1.0
2006-05-11,38.24,39.45,37.96,39.33,1454370,1.61655912143085,1.6677107045096,1.60472239146221,1.66263782023732,34403386.8373301,0.0,1.0
2006-05-12,37.14,37.55,36.72,37.17,1844854,1.57005768226835,1.58739003686528,1.5523025873154,1.57132590333642,43640356.8695695,0.0,1.0
2006-05-15,35.95,36.9,35.37,35.41,2481643,1.51975157990165,1.5599119137238,1.49523263925233,1.49692360067642,58703716.4690913,0.0,1.0
2006-05-16,36.16,36.74,35.75,36.6,1332632,1.52862912737812,1.55314806802744,1.51129677278119,1.54722970304312,31523652.3084257,0.0,1.0
2006-05-17,35.14,35.72,34.61,35.37,2545205,1.48550961106381,1.51002855171312,1.4631043721946,1.49523263925233,60207287.1382844,0.0,1.0
2006-05-18,34.5,35.67,34.12,35.34,2227849,1.45845422827835,1.50791484993301,1.44239009474949,1.49396441818426,52700173.2448822,0.0,1.0
2006-05-19,34.17,35.05,33.65,34.7,2391486,1.4445037965296,1.4817049478596,1.42252129801642,1.46690903539881,56571036.2384122,0.0,1.0
2006-05-22,32.44,33.06,31.16,31.75,3744278,1.37136971493768,1.39757961701108,1.31725894936677,1.34220063037211,88571577.013074,0.0,1.0
2006-05-23,32.0,33.88,31.99,33.13,3489658,1.35276913927268,1.43224432620495,1.35234639891665,1.40053879950324,82548494.6086508,0.0,1.0
2006-05-24,30.01,32.09,29.14,31.52,3843126,1.26864380842416,1.35657380247688,1.23186539745018,1.33247760218359,90909844.4292724,0.0,1.0
2006-05-25,32.41,32.55,30.18,30.92,3019334,1.37010149386961,1.37601985885392,1.27583039447654,1.30711318082222,71422894.8569505,0.0,1.0
2006-05-26,32.96,33.4,32.56,33.33,2129752,1.39335221345086,1.41195278911586,1.37644259920995,1.4089936066237,50379670.8702581,0.0,1.0
2006-05-30,30.99,32.38,30.41,32.31,2215277,1.31066708290204,1.36945466745299,1.28613701165057,1.36649414161229,52379002.3611443,0.0140682,1.0
2006-05-31,30.55,31.94,30.2,31.2,1748335,1.29205806333196,1.3508456478829,1.27725543412848,1.31954866042413,41338416.4116139,0.0,1.0
2006-06-01,32.41,32.41,30.73,30.75,1710143,1.37072346424186,1.37072346424186,1.29967084406517,1.30051670859109,40435387.644477,0.0,1.0
2006-06-02,31.98,33.12,31.21,32.61,1355522,1.35253737693473,1.40075165491177,1.31997159268708,1.37918210950099,32050569.7655792,0.0,1.0
2006-06-05,31.0,32.0,30.8,31.94,1038167,1.311090015165,1.35338324146064,1.30263136990587,1.3508456478829,24546885.894749,0.0,1.0
2006-06-06,30.39,30.94,29.9,30.85,1633384,1.28529114712466,1.30855242158726,1.26456746623979,1.30474603122065,38620463.4421135,0.0,1.0
2006-06-07,28.93,30.32,28.76,29.99,2226522,1.22354303673301,1.28233062128396,1.21635318826275,1.2683738566064,52644884.1815898,0.0,1.0
2006-06-08,28.33,28.48,26.9,27.7,2794791,1.19816710095563,1.20451108489997,1.13768778735285,1.17152236838937,66081291.1378144,0.0,1.0
2006-06-09,28.44,29.26,27.94,28.86,2104859,1.20281935584815,1.23749980141058,1.18167274270032,1.22058251089232,49768229.6755102,0.0,1.0
2006-06-12,26.36,28.4,26.2,28.28,1716179,1.11484944515321,1.20112762679632,1.1080825289459,1.19605243964084,40578105.5340464,0.0,1.0
2006-06-13,25.24,26.5,24.68,25.75,3072052,1.06748103170208,1.1207704968346,1.04379682497652,1.08905057711286,72636974.5009577,0.0,1.0
2006-06-14,26.06,26.11,24.9,25.54,2324543,1.10216147726451,1.10427613857929,1.05310133476156,1.08016899959078,54962536.6424069,0.0,1.0
2006-06-15,27.74,28.05,26.98,27.25,2339745,1.1732140974412,1.18632499759285,1.14107124545651,1.15249041655633,55321979.5445332,0.0,1.0
2006-06-16,27.61,28.01,27.01,27.74,1450564,1.16771597802276,1.18463326854102,1.14234004224537,1.1732140974412,34297785.4150929,0.0,1.0
2006-06-19,27.02,28.1,26.82,27.85,1192888,1.14276297450833,1.18843965890763,1.1343043292492,1.17786635233372,28205178.5707072,0.0,1.0
2006-06-20,27.75,27.97,27.12,27.16,1080065,1.17363702970415,1.18294153948919,1.1469922971379,1.14868402618972,25537540.9870591,0.0,1.0
2006-06-21,28.67,28.72,27.38,27.44,1642976,1.21254679789615,1.21466145921093,1.15798853597476,1.1605261295525,38847260.9896202,0.0,1.0
2006-06-22,28.11,28.8,27.67,28.72,1447584,1.18886259117058,1.21804491731458,1.1702535716005,1.21466145921093,34227324.9593413,0.0,1.0
2006-06-23,28.05,28.48,27.19,27.65,751891,1.18632499759285,1.20451108489997,1.14995282297859,1.16940770707459,17778047.8307331,0.0,1.0
2006-06-26,28.33,28.7,28.21,28.5,635938,1.19816710095563,1.21381559468501,1.19309191380015,1.20535694942589,15036403.1240974,0.0,1.0
2006-06-27,27.63,28.5,27.61,28.35,906687,1.16856184254867,1.20535694942589,1.16771597802276,1.19901296548154,21438113.8403093,0.0,1.0
2006-06-28,27.8,27.92,27.36,27.67,1418908,1.1816311726882,1.18673173890124,1.16292909657371,1.17610555929074,33382364.405859,0.1390171,1.0
2006-06-29,30.95,31.1,27.97,28.05,3226021,1.31611192362493,1.32249049514492,1.18939096942777,1.19279287423843,75863874.6125776,0.0139017,1.0
2006-06-30,31.09,31.82,30.73,31.74,1600977,1.32206525704359,1.35310763844088,1.30675668539561,1.34970573363022,37648954.6675674,0.0,1.0
2006-07-03,32.58,32.62,31.74,31.77,820561,1.38542573414217,1.3871266865475,1.34970573363022,1.35098144793422,19296507.0022704,0.0,1.0
2006-07-05,31.4,31.94,30.98,31.85,1287679,1.33524763818491,1.35821049565688,1.31738763792893,1.35438335274488,30281364.6275858,0.0,1.0
2006-07-06,32.01,32.38,31.73,31.75,882870,1.36118716236621,1.37692097211552,1.34928049552889,1.35013097173155,20761780.2175516,0.0,1.0
2006-07-07,31.03,32.18,30.97,32.0,772953,1.31951382843559,1.36841621008886,1.3169623998276,1.36076192426487,18176945.9880812,0.0,1.0
2006-07-10,31.23,31.9,30.83,31.7,479564,1.32801859046225,1.35650954325155,1.31100906640894,1.34800478122489,11277540.7118261,0.0,1.0
2006-07-11,31.41,31.41,30.33,30.92,506261,1.33567287628624,1.33567287628624,1.2897471613423,1.31483620932093,11905353.6927497,0.0,1.0
2006-07-12,30.6,31.56,30.41,31.18,661984,1.30122859007828,1.34205144780623,1.29314906615296,1.32589239995559,15567372.6772184,0.0,1.0
2006-07-13,29.14,30.19,28.97,29.85,1280566,1.2391438272837,1.28379382792364,1.23191477956104,1.26933573247833,30114093.6333427,0.0,1.0
2006-07-14,28.95,29.49,28.67,29.15,1127498,1.23106430335838,1.25402716083035,1.21915763652106,1.23956906538503,26514510.2582816,0.0,1.0
2006-07-17,28.56,29.19,28.45,28.5,734035,1.2144800174064,1.24127001779036,1.20980239829174,1.2119285887984,17261741.0739866,0.0,1.0
2006-07-18,28.64,29.35,27.9,28.99,1269822,1.21788192221706,1.24807382741169,1.18641430271844,1.23276525576371,29861435.1823167,0.0,1.0
2006-07-19,31.1,31.1,28.62,28.73,1426021,1.32249049514492,1.32249049514492,1.2170314460144,1.22170906512906,33534647.8956283,0.0,1.0
2006-07-20,30.3,31.56,30.27,31.23,1067343,1.2884714470383,1.34205144780623,1.2871957327343,1.32801859046225,25099891.0176383,0.0,1.0
2006-07-21,30.28,30.72,30.06,30.72,800401,1.28762097083564,1.30633144729428,1.27826573260631,1.30633144729428,18822419.6630405,0.0,1.0
2006-07-24,31.88,31.95,30.96,31.0,877336,1.35565906704888,1.35863573375821,1.31653716172626,1.3182381141316,20631641.3616341,0.0,1.0
2006-07-25,32.27,32.3,31.51,31.84,805034,1.37224335300086,1.37351906730486,1.33992525729957,1.35395811464355,18931370.3893625,0.0,1.0
2006-07-26,32.36,32.66,31.61,32.02,1072953,1.37607049591285,1.38882763895284,1.34417763831289,1.36161240046754,25231817.1075728,0.0,1.0
2006-07-27,32.18,32.99,31.74,32.8,1280992,1.36841621008886,1.40286049629682,1.34970573363022,1.39478097237149,30124111.5503325,0.0,1.0
2006-07-28,33.59,33.7,32.3,32.3,1296093,1.42897690251875,1.43365649344691,1.37409806345208,1.37409806345208,30466387.3805537,0.0141596,1.0
2006-07-31,33.53,33.83,33.22,33.59,1093288,1.42642439837611,1.43918691908929,1.41323646030583,1.42897690251875,25699186.4985853,0.0,1.0
2006-08-01,32.84,33.09,32.43,33.09,837341,1.3970706007358,1.40770603466345,1.37962848909446,1.40770603466345,19682812.3256744,0.0,1.0
2006-08-02,33.3,33.59,32.87,33.34,842550,1.41663979916268,1.42897690251875,1.39834685280712,1.4183414685911,19805256.7890464,0.0,1.0
2006-08-03,33.18,33.42,32.84,33.3,1015527,1.4115347908774,1.42174480744795,1.3970706007358,1.41663979916268,23871310.9147351,0.0,1.0
2006-08-04,33.94,34.48,33.51,34.0,1076434,1.44386651001745,1.46683904730117,1.4255735636619,1.44641901416009,25303010.8438199,0.0,1.0
2006-08-07,33.05,33.9,32.87,33.8,1201803,1.40600436523503,1.44216484058903,1.39834685280712,1.43791066701797,28249975.6985892,0.0,1.0
2006-08-08,32.59,33.71,32.4,33.4,1431981,1.38643516680816,1.43408191080402,1.37835223702314,1.42089397273373,33660615.3012112,0.0,1.0
2006-08-09,32.29,33.62,32.1,33.2,1035938,1.37367264609498,1.43025315459006,1.36558971630997,1.41238562559162,24351098.5787564,0.0,1.0
2006-08-10,32.75,32.76,31.81,32.07,935112,1.39324184452185,1.39366726187896,1.3532526129539,1.36431346423865,21981049.5359549,0.0,1.0
2006-08-11,32.41,32.81,32.21,32.76,789081,1.37877765438025,1.39579434866449,1.37026930723813,1.39366726187896,18548396.9287966,0.0,1.0
2006-08-14,31.82,32.84,31.76,32.83,427749,1.353678030311,1.3970706007358,1.35112552616837,1.3966451833787,10054808.3630145,0.0,1.0
2006-08-15,33.37,33.52,32.32,32.5,783045,1.41961772066242,1.42599898101901,1.3749488981663,1.3826064105942,18406512.7320383,0.0,1.0
2006-08-16,33.69,34.27,33.24,34.05,1159079,1.43323107608981,1.45790528280195,1.41408729502004,1.44854610094562,27245691.334391,0.0,1.0
2006-08-17,34.04,34.47,33.67,33.93,1054871,1.44812068358851,1.46641362994407,1.43238024137559,1.44344109266035,24796143.8897612,0.0,1.0
2006-08-18,33.39,33.95,33.34,33.85,814125,1.42046855537663,1.44429192737456,1.4183414685911,1.4400377538035,19137089.4111714,0.0,1.0
2006-08-21,33.08,33.23,32.89,33.1,729076,1.40728061730635,1.41366187766293,1.39919768752133,1.40813145202056,17137899.7077097,0.0,1.0
2006-08-22,32.84,33.36,32.39,32.85,648084,1.3970706007358,1.41919230330531,1.37792681966604,1.39749601809291,15234075.1775828,0.0,1.0
2006-08-23,31.9,32.93,31.9,32.6,957426,1.35708136916785,1.40089935694976,1.35708136916785,1.38686058416526,22505569.7424599,0.0,1.0
2006-08-24,31.7,32.22,31.01,32.02,1418007,1.34857302202573,1.37069472459524,1.31921922438542,1.36218637745312,33332137.8715393,0.0,1.0
2006-08-25,31.22,32.1768,31.1,31.7,884448,1.32815298888465,1.36885692161254,1.32304798059938,1.34857302202573,20790124.9261866,0.0,1.0
2006-08-28,32.44,32.62,31.17,31.22,716679,1.38005390645157,1.38771141887947,1.32602590209912,1.32815298888465,16846491.757542,0.0,1.0
2006-08-29,32.62,32.94,32.18,32.94,893138,1.38771141887947,1.40132477430686,1.36899305516681,1.40132477430686,20994394.9178748,0.0,1.0
2006-08-30,32.71,33.07,32.52,32.85,481718,1.39213866073975,1.40746027241405,1.38405225457832,1.39809706527976,11318553.4058993,0.0140682,1.0
2006-08-31,32.72,33.23,32.4,33.2,775683,1.39256426106404,1.41426987760263,1.37894505068688,1.41299307662977,18225620.511478,0.0,1.0
2006-09-01,33.38,33.88,32.69,32.74,1127999,1.42065388246692,1.44193389868122,1.39128746009118,1.39341546171261,26503715.7077398,0.0,1.0
2006-09-05,33.45,33.64,33.03,33.6,862384,1.42363308473692,1.43171949089836,1.4057578711169,1.43001708960121,20262766.5156649,0.0,1.0
2006-09-06,32.44,32.95,32.3,32.72,1083121,1.38064745198403,1.40235306852262,1.37468904744402,1.39256426106404,25449252.2254743,0.0,1.0
2006-09-07,32.31,32.5,31.46,32.24,728250,1.37511464776831,1.38320105392974,1.33893862020399,1.37213544549831,17111124.1802178,0.0,1.0
2006-09-08,32.52,32.83,32.29,32.4,533133,1.38405225457832,1.39724586463118,1.37426344711974,1.37894505068688,12526611.6959451,0.0,1.0
2006-09-11,32.0,32.49,31.79,32.27,855272,1.36192103771544,1.38277545360546,1.35298343090543,1.37341224647116,20095661.3798328,0.0,1.0
2006-09-12,33.55,33.57,32.15,32.15,943376,1.42788908797978,1.42874028862835,1.36830504257973,1.36830504257973,22165772.5844657,0.0,1.0
2006-09-13,33.84,34.32,33.44,33.44,931881,1.44023149738408,1.46066031294981,1.42320748441263,1.42320748441263,21895683.5045459,0.0,1.0
2006-09-14,33.43,33.84,33.24,33.84,610644,1.42278188408835,1.44023149738408,1.41469547792691,1.44023149738408,14347827.4135323,0.0,1.0
2006-09-15,33.75,34.1,33.51,33.84,1068595,1.4364010944655,1.45129710581552,1.42618668668264,1.44023149738408,25107946.0945553,0.0,1.0
2006-09-18,34.34,34.74,33.72,33.75,935613,1.46151151359838,1.47853552656982,1.43512429349264,1.4364010944655,21983371.4076569,0.0,1.0
2006-09-19,33.41,34.3,32.82,34.3,1012973,1.42193068343978,1.45980911230124,1.3968202643069,1.45980911230124,23801039.1956165,0.0,1.0
2006-09-20,33.09,34.06,32.75,33.88,859905,1.40831147306262,1.44959470451837,1.39384106203689,1.44193389868122,20204519.3795952,0.0,1.0
2006-09-21,32.09,33.47,31.62,32.9,1604784,1.36575144063401,1.42448428538549,1.34574822539257,1.40022506690119,37706362.2470673,0.0,1.0
2006-09-22,31.95,31.99,30.94,31.76,1530404,1.35979303609401,1.36149543739115,1.31680740334112,1.35170662993257,35958713.2027491,0.0,1.0
2006-09-25,32.19,32.39,30.981,30.981,1147584,1.37000744387687,1.3785194503626,1.31855236467069,1.31855236467069,26963889.229291,0.0,1.0
2006-09-26,32.63,32.88,32.03,32.53,1458428,1.38873385814546,1.39937386625261,1.3631978386883,1.3844778549026,34267549.0777985,0.0,1.0
2006-09-27,33.12,33.19,32.55,32.64,1409993,1.40958827403548,1.41256747630548,1.38532905555117,1.38915945846975,33129509.5313942,0.0,1.0
2006-09-28,33.37,33.46,32.91,33.22,674856,1.42083485623681,1.42466689510589,1.40124887979483,1.41444812478834,15849797.4772704,0.0142522,1.0
2006-09-29,33.35,33.45,32.94,33.02,905109,1.41998329204368,1.42424111300933,1.40252622608452,1.40593248285704,21257563.6059466,0.0,1.0
2006-10-02,34.29,34.4,33.77,34.11,1085024,1.46000680912077,1.46469041218299,1.4378661400994,1.45234273138261,25483081.8100126,0.0,1.0
2006-10-03,32.98,33.7,32.77,33.7,876434,1.43101953418189,1.46226071261158,1.42190752380657,1.46226071261158,20198741.2677248,0.6291993,1.0
2006-10-04,34.49,34.6,32.74,32.98,1399074,1.49653922783304,1.50131218564868,1.42060580803867,1.43101953418189,32243767.0610686,0.0,1.0
2006-10-05,35.2,35.33,34.33,34.6,1239069,1.52734650100675,1.53298726933433,1.48959674373755,1.50131218564868,28556210.8999176,0.0,1.0
2006-10-06,34.66,35.0,34.1,34.4,1834536,1.50391561718449,1.5186683958874,1.47961692285029,1.49263408052933,42279644.5714413,0.0,1.0
2006-10-09,35.16,35.44,34.6,34.8,1542149,1.52561087998288,1.53776022714998,1.50131218564868,1.50999029076804,35541145.8789599,0.0,1.0
2006-10-10,35.61,35.73,35.22,35.22,1423617,1.54513661650143,1.55034347957305,1.52821431151869,1.52821431151869,32809397.4530136,0.0,1.0
2006-10-11,35.75,36.18,34.86,35.12,1690734,1.55121129008498,1.5698692160916,1.51259372230385,1.52387525895901,38965510.9438307,0.0,1.0
2006-10-12,36.7,36.79,35.55,35.55,1375357,1.59243228940193,1.59633743670564,1.54253318496563,1.54253318496563,31697173.0829178,0.0,1.0
2006-10-13,36.69,36.9,36.33,36.33,866016,1.59199838414596,1.60111039452128,1.57637779493112,1.57637779493112,19958642.7702598,0.0,1.0
2006-10-16,36.98,37.01,36.18,36.52,983797,1.60458163656903,1.60588335233693,1.5698692160916,1.58462199479451,22673083.2703474,0.0,1.0
2006-10-17,36.29,37.01,35.7,36.3,1287604,1.57464217390725,1.60588335233693,1.54904176380514,1.57507607916321,29674773.0591092,0.0,1.0
2006-10-18,36.52,36.96,36.32,36.59,1075532,1.58462199479451,1.60371382605709,1.57594388967515,1.58765933158628,24787254.4802671,0.0,1.0
2006-10-19,36.68,36.96,36.19,36.34,820060,1.59156447888999,1.60371382605709,1.57030312134757,1.57681170018708,18899517.5495363,0.0,1.0
2006-10-20,36.13,36.68,35.9,36.68,745029,1.56769968981176,1.59156447888999,1.5577198689245,1.59156447888999,17170315.1725648,0.0,1.0
2006-10-23,36.99,37.09,35.72,35.75,1256775,1.60501554182499,1.60935459438467,1.54990957431708,1.55121129008498,28964272.3316813,0.0,1.0
2006-10-24,37.2,37.45,36.78,37.1,1115277,1.61412755220032,1.62497518359951,1.59590353144967,1.60978849964064,25703237.8534427,0.0,1.0
2006-10-25,37.16,37.24,36.63,37.07,1054195,1.61239193117645,1.61586317322419,1.58939495261015,1.60848678387274,24295511.1859296,0.0,1.0
2006-10-26,36.74,37.47,36.54,37.47,990909,1.5941679104258,1.62584299411145,1.58548980530644,1.62584299411145,22836990.0196247,0.0,1.0
2006-10-27,36.64,37.06,36.31,36.74,1086777,1.58982885786612,1.60805287861677,1.57550998441918,1.5941679104258,25046412.4380319,0.0,1.0
2006-10-30,35.78,36.13,35.32,36.13,1138593,1.55251300585289,1.56769968981176,1.53255336407837,1.56769968981176,26240590.1827661,0.0,1.0
2006-10-31,35.75,35.89,35.46,35.78,808265,1.55121129008498,1.55728596366853,1.53862803766192,1.55251300585289,18627684.0135795,0.0,1.0
2006-11-01,35.84,36.5,35.72,36.09,1274030,1.55572574016628,1.58437470747961,1.5505168370184,1.56657762172436,29350440.1329245,0.0140423,1.0
2006-11-02,35.73,35.84,35.29,35.68,472727,1.55095091228073,1.55572574016628,1.53185160073851,1.54878053596911,10890438.6181777,0.0,1.0
2006-11-03,36.2,36.54,36.05,36.12,1204533,1.57135244960992,1.5861110085289,1.56484132067507,1.56787984751133,27749404.4132648,0.0,1.0
2006-11-06,36.91,37.25,36.62,36.8,1040321,1.60217179323486,1.61693035215385,1.58958361062749,1.59739696534931,23966373.8134299,0.0,1.0
2006-11-07,36.66,37.35,36.49,37.03,783621,1.59131991167678,1.62127110477708,1.58394063221729,1.60738069638274,18052652.8004854,0.0,1.0
2006-11-08,36.93,37.07,36.25,36.4,700000,1.60303994375951,1.60911699743203,1.57352282592153,1.58003395485638,16126235.7189761,0.0,1.0
2006-11-09,35.75,37.32,35.65,36.9,1488655,1.55181906280537,1.61996887899011,1.54747831018214,1.60173771797254,34294859.1917606,0.0,1.0
2006-11-10,35.95,36.0,35.4304,35.6,975858,1.56969122187724,1.57187438073938,1.5470038349819,1.55440910984227,22349679.1031578,0.2117295,1.0
2006-11-13,36.18,36.31,35.48,35.9,805785,1.57973375264308,1.58540996568463,1.54916952857314,1.5675080630151,18454566.3161423,0.0,1.0
2006-11-14,37.63,37.79,36.85,36.96,1890308,1.64304535964508,1.65003146800392,1.60898808139573,1.61379103089243,43292955.7436963,0.0,1.0
2006-11-15,37.99,38.28,37.42,37.78,956775,1.65876410345247,1.67142642485287,1.6338760924241,1.64959483623149,21912628.9110955,0.0,1.0
2006-11-16,37.88,38.28,37.57,38.02,749336,1.65396115395577,1.67142642485287,1.64042556901051,1.66007399876976,17161737.814768,0.0,1.0
2006-11-17,37.97,38.08,37.3,37.5,686176,1.65789083990762,1.66269378940432,1.62863651115497,1.63736914660352,15715210.008309,0.0,1.0
2006-11-20,37.8,38.31,37.51,38.0,600726,1.65046809977635,1.67273632017016,1.63780577837595,1.6592007352249,13758183.3923825,0.0,1.0
2006-11-21,38.23,38.27,37.61,37.93,1002129,1.66924326599073,1.67098979308045,1.64217209610022,1.65614431281791,22951353.1374119,0.0,1.0
2006-11-22,38.39,38.45,37.68,38.18,939419,1.67622937434958,1.67884916498414,1.64522851850722,1.6670601071286,21515131.4980349,0.0,1.0
2006-11-24,38.01,38.22,37.71,37.9,548585,1.65963736699733,1.66880663421831,1.6465384138245,1.65483441750062,12564019.2638743,0.0,1.0
2006-11-27,36.42,37.87,36.17,37.6,1426271,1.59021291518134,1.65352452218334,1.57929712087065,1.6417354643278,32665304.9563973,0.0,1.0
2006-11-28,36.82,36.85,35.98,36.45,1375933,1.60767818607844,1.60898808139573,1.57100111719452,1.59152281049862,31512434.2039982,0.0,1.0
2006-11-29,37.5,37.77,37.01,37.01,1515102,1.63736914660352,1.64915820445907,1.61597418975457,1.61597418975457,34699765.2410008,0.0,1.0
2006-11-30,37.71,37.95,37.2,37.46,919334,1.6465384138245,1.65701757636276,1.62427019343069,1.63562261951381,21055132.9072698,0.0,1.0
2006-12-01,37.4,37.84,36.77,37.6,1037917,1.63300282887924,1.65221462686606,1.6054950272163,1.6417354643278,23770991.1541559,0.0,1.0
2006-12-04,37.75,37.93,37.0,37.2,1125445,1.64890636398536,1.65676869896596,1.61614663489956,1.62488256265578,25765895.3097334,0.0142322,1.0
2006-12-05,38.22,38.43,37.83,38.05,1183797,1.66943579421247,1.67860851835649,1.65240073508785,1.66201025561969,27101803.7931453,0.0,1.0
2006-12-06,38.27,38.78,37.99,38.15,912722,1.67161977615152,1.69389639192987,1.65938947729282,1.66637821949779,20895822.9845887,0.0,1.0
2006-12-07,38.18,38.7801,37.91,38.69,750889,1.66768860866122,1.69390075989374,1.65589510619034,1.68996522443957,17190824.3967768,0.0,1.0
2006-12-08,38.13,38.63,38.04,38.18,496193,1.66550462672217,1.68734444611271,1.66157345923187,1.66768860866122,11359823.7954076,0.0,1.0
2006-12-11,38.36,38.59,38.12,38.33,362710,1.67555094364182,1.68559726056146,1.66506783033436,1.67424055447838,8303869.03650856,0.0,1.0
2006-12-12,37.74,38.2,37.48,38.13,486602,1.64846956759755,1.66856220143685,1.63711286151448,1.66550462672217,11140247.8037638,0.0,1.0
2006-12-13,37.96,38.09,37.46,37.65,686426,1.65807908812939,1.66375744117093,1.63623926873885,1.64453840010726,15715010.9102435,0.0,1.0
2006-12-14,38.83,38.97,38.3605,38.4,946607,1.69608037386892,1.70219552329827,1.67557278346121,1.67729812919306,21671584.8943847,0.0,1.0
2006-12-15,39.19,39.3,38.79,38.79,1341222,1.7118050438301,1.71660980409602,1.69433318831768,1.69433318831768,30705885.7954954,0.0,1.0
2006-12-18,38.67,39.45,38.39,39.19,992963,1.68909163166395,1.72316174991318,1.67686133280525,1.7118050438301,22732857.4070157,0.0,1.0
2006-12-19,38.45,38.45,37.72,38.06,1012547,1.67948211113211,1.67948211113211,1.64759597482193,1.6624470520075,23181212.7631156,0.0,1.0
2006-12-20,38.83,38.83,38.35,38.57,921964,1.69608037386892,1.69608037386892,1.67511414725401,1.68472366778584,21107408.9834181,0.0,1.0
2006-12-21,38.97,39.0,38.5,38.53,697922,1.70219552329827,1.7035059124617,1.68166609307117,1.6829764822346,15978199.8999149,0.0,1.0
2006-12-22,38.86,38.95,38.3304,38.85,537340,1.69739076303235,1.70132193052265,1.6742580263339,1.69695396664454,12301841.6588391,0.0,1.0
2006-12-26,38.97,39.12,38.68,38.86,595192,1.70219552329827,1.70874746911543,1.68952842805176,1.69739076303235,13626303.1611414,0.0,1.0
2006-12-27,40.0,40.0,38.97,38.99,916930,1.74718555124277,1.74718555124277,1.70219552329827,1.70306911607389,20992160.7776069,0.0,1.0
2006-12-28,40.1,40.23,39.79,40.0,775933,1.75155351512088,1.75723186816242,1.73801282709875,1.74718555124277,17764180.7865931,0.0,1.0
2006-12-29,40.35,40.61,40.01,40.18,661883,1.76247342481614,1.77383013089922,1.74762234763058,1.75504788622336,15153124.3954989,0.0,1.0
2007-01-03,41.29,41.8,41.0,41.2,1555197,1.8041612720688,1.82644565687759,1.79148975913831,1.80022873357313,35592208.4816547,0.0144,1.0
2007-01-04,41.73,41.88,40.86,41.16,1680316,1.8233870158254,1.82994124665152,1.78537247703393,1.79848093868616,38455679.4972343,0.0,1.0
2007-01-05,39.99,41.73,39.7,41.73,1578162,1.74735793824246,1.8233870158254,1.73468642531197,1.8233870158254,36117785.0277651,0.0,1.0
2007-01-08,41.31,41.39,40.08,40.29,1505184,1.80503516951228,1.80853075928621,1.75129047673813,1.76046639989469,34447611.9303541,0.0,1.0
2007-01-09,40.42,41.18,39.94,41.18,1089732,1.76614673327733,1.79935483612965,1.74517319463376,1.79935483612965,24939585.4886104,0.0,1.0
2007-01-10,39.89,40.0,38.93,39.6,1770975,1.74298845102505,1.7477948869642,1.70104137373791,1.73031693809456,40530499.6188897,0.0,1.0
2007-01-11,40.5,40.63,39.74,39.89,1126196,1.76964232305125,1.77532265643389,1.73643422019893,1.74298845102505,25774099.8877992,0.0,1.0
2007-01-12,41.45,41.72,40.59,40.6,1154120,1.81115245161665,1.82295006710366,1.77357486154692,1.77401181026867,26413168.0120573,0.0,1.0
2007-01-16,41.5,41.99,41.13,41.13,1155773,1.81333719522536,1.83474768259067,1.79717009252094,1.79717009252094,26450998.5381064,0.0,1.0
2007-01-17,41.37,41.85,41.18,41.64,850639,1.80765686184273,1.8286304004863,1.79935483612965,1.81945447732973,19467707.7120302,0.0,1.0
2007-01-18,40.92,42.02,40.61,42.02,1307914,1.78799416936438,1.83605852875589,1.77444875899041,1.83605852875589,29932894.5233786,0.0,1.0
2007-01-19,41.85,41.95,40.97,41.08,805034,1.8286304004863,1.83299988770371,1.79017891297308,1.79498534891224,18423992.5635276,0.0,1.0
2007-01-22,41.63,42.25,41.18,42.0,944127,1.81901752860799,1.84610834935594,1.79935483612965,1.83518463131241,21607272.2730042,0.0,1.0
2007-01-23,41.79,42.13,41.31,41.64,1291060,1.82600870815585,1.84086496469505,1.80503516951228,1.81945447732973,29547174.205149,0.0,1.0
2007-01-24,41.97,42.37,41.53,42.0,1645780,1.83387378514719,1.85135173401683,1.81464804139058,1.83518463131241,37665289.2687792,0.0,1.0
2007-01-25,40.76,42.45,40.63,42.33,1068746,1.78100298981652,1.85484732379076,1.77532265643389,1.84960393912987,24459300.2982481,0.0,1.0
2007-01-26,41.57,41.91,40.92,41.82,1739995,1.81639583627755,1.83125209281674,1.78799416936438,1.82731955432107,39821491.9377009,0.0,1.0
2007-01-29,40.37,41.49,40.31,41.22,996093,1.76396198966862,1.81290024650362,1.76134029733817,1.80110263101661,22796565.1445553,0.0,1.0
2007-01-30,40.57,40.87,40.33,40.68,1065765,1.77332429330244,1.78643736424133,1.76283383655133,1.77813241931337,24382503.647699,0.0142655,1.0
2007-01-31,40.64,41.17,40.32,41.0,2579565,1.77638400985485,1.79955043518022,1.7623967341867,1.79211969498152,59015123.4296272,0.0,1.0
2007-02-01,40.87,41.36,40.5,41.18,1589908,1.78643736424133,1.80785538010818,1.77026457675003,1.79998753754485,36373813.7483458,0.0,1.0
2007-02-02,40.71,40.98,40.49,40.98,1493464,1.77944372640726,1.79124549025226,1.7698274743854,1.79124549025226,34167374.0718705,0.0,1.0
2007-02-05,41.42,41.75,40.69,40.98,1027348,1.81047799429596,1.82490237232874,1.778569521678,1.79124549025226,23503601.9736586,0.0,1.0
2007-02-06,41.6,42.05,41.23,42.05,928425,1.81834583685929,1.83801544326763,1.802173049368,1.83801544326763,21240447.8934052,0.0,1.0
2007-02-07,41.85,42.2,41.39,41.76,1213048,1.82927339597504,1.84457197873707,1.80916668720207,1.82533947469337,27752034.7213822,0.0,1.0
2007-02-08,41.49,41.99,41.08,41.64,1109417,1.81353771084837,1.83539282907985,1.79561651389855,1.82009424631781,25381171.3176162,0.0,1.0
2007-02-09,40.59,41.82,40.27,41.74,1614451,1.7741984980317,1.82796208888115,1.76021122236355,1.82446526996411,36935306.9358923,0.0,1.0
2007-02-12,39.66,40.48,39.13,40.4,1623466,1.73354797812114,1.76939037202077,1.71038155279577,1.76589355310374,37141551.5305113,0.0,1.0
2007-02-13,39.6,39.97,39.34,39.77,1155698,1.73092536393337,1.74709815142466,1.719560702453,1.73835610413207,26439985.0817379,0.0,1.0
2007-02-14,41.16,41.48,39.64,40.05,1862710,1.79911333281559,1.81310060848374,1.73267377339189,1.7505949703417,42614960.4927966,0.0,1.0
2007-02-15,40.63,41.15,40.41,41.1,931555,1.77594690749022,1.79867623045096,1.76633065546837,1.79649071862781,21312055.8336333,0.0,1.0
2007-02-16,40.22,40.42,39.88,40.03,1189332,1.7580257105404,1.766767757833,1.743164230143,1.74972076561244,27209461.5870527,0.0,1.0
2007-02-20,40.21,40.4,39.7,39.7,516354,1.75758860817577,1.76589355310374,1.73529638757966,1.73529638757966,11813113.8557787,0.0,1.0
2007-02-21,39.91,40.16,39.7,39.99,924618,1.74447553723689,1.75540309635263,1.73529638757966,1.74797235615392,21153351.5903863,0.0,1.0
2007-02-22,39.97,40.52,39.8,40.42,1079164,1.74709815142466,1.77113878147929,1.73966741122596,1.766767757833,24689045.1145097,0.0,1.0
2007-02-23,39.66,40.21,39.3,40.13,1082144,1.73354797812114,1.75758860817577,1.71781229299448,1.75409178925874,24757221.3643117,0.0,1.0
2007-02-26,39.73,40.19,39.07,40.1,1417932,1.73660769467355,1.75671440344651,1.707758938608,1.75278048216485,32439357.7966898,0.0,1.0
2007-02-27,36.47,38.25,35.89,37.99,3717006,1.59482486185297,1.67266385977176,1.56946159286819,1.66129411850272,84999432.8922729,0.0163014,1.0
2007-02-28,36.76,37.46,36.39,37.12,2019409,1.60750649634535,1.63811733822353,1.59132647992403,1.62324921502556,46179268.9539788,0.0,1.0
2007-03-01,36.84,37.25,34.7,34.94,2923041,1.61187549872006,1.62981439542134,1.51824320862068,1.52874402620192,66807163.7825063,0.0199091,1.0
2007-03-02,35.49,36.68,35.18,36.32,2193614,1.55280839982559,1.6048749536659,1.53924484378316,1.58912372729404,50135844.7499023,0.0,1.0
2007-03-05,34.53,35.22,34.4,34.4801,2757025,1.51080512950064,1.5409949800467,1.50511718664413,1.50862183451187,63012807.8010074,0.0,1.0
2007-03-06,36.46,36.83,35.47,35.99,2565941,1.59524920421643,1.61143796465417,1.55193333169382,1.57468510311984,58645513.5741333,0.0,1.0
2007-03-07,36.25,37.03,36.21,36.7,1985951,1.58606098883285,1.62018864597187,1.58431085256931,1.60575002179767,45389631.456087,0.0,1.0
2007-03-08,37.19,37.59,36.93,37.48,1580641,1.62718919102603,1.64469055366143,1.61581330531302,1.63987767893669,36126124.1865388,0.0,1.0
2007-03-09,37.82,38.21,37.09,37.88,1339319,1.65475383717678,1.67181766574629,1.62281385036718,1.65737904157209,30610622.2218651,0.0,1.0
2007-03-12,38.15,38.31,37.52,37.88,1279414,1.66919246135098,1.67619300640514,1.64162781520023,1.65737904157209,29241471.6877497,0.0,1.0
2007-03-13,36.66,37.82,36.55,37.66,1629151,1.60399988553413,1.65475383717678,1.59918701080939,1.64775329212262,37234837.8566821,0.0,1.0
2007-03-14,37.06,37.08,35.47,36.49,2064939,1.62150124816952,1.62237631630129,1.55193333169382,1.59656180641408,47194930.8866641,0.0,1.0
2007-03-15,37.19,37.53,36.75,37.05,1016855,1.62718919102603,1.64206534926612,1.60793769212709,1.62106371410364,23240590.3742234,0.0,1.0
2007-03-16,36.78,37.55,36.29,37.55,1233634,1.60925029432475,1.64294041739789,1.58781112509638,1.64294041739789,28195153.1592162,0.0,1.0
2007-03-19,38.08,38.38,37.48,37.59,1942299,1.66612972288979,1.67925574486633,1.63987767893669,1.64469055366143,44391949.1405006,0.0,1.0
2007-03-20,38.58,38.6,37.89,38.08,1252793,1.68800642618403,1.6888814943158,1.65781657563797,1.66612972288979,28633039.063283,0.0,1.0
2007-03-21,40.25,40.52,38.74,38.99,1976033,1.76107461518681,1.77288803496571,1.69500697123819,1.70594532288531,45162951.9636016,0.0,1.0
2007-03-22,40.44,40.66,39.93,40.66,1457927,1.76938776243863,1.7790135118881,1.7470735250785,1.7790135118881,33321451.1434968,0.0,1.0
2007-03-23,40.51,40.65,40.08,40.57,1263536,1.77245050089982,1.77857597782221,1.75363653606677,1.77507570529513,28878574.230431,0.0,1.0
2007-03-26,40.72,40.83,39.9,40.73,1213048,1.78163871628341,1.78645159100814,1.74576092288084,1.78207625034929,27724652.6518245,0.0,1.0
2007-03-27,40.46,40.73,40.2,40.72,1057851,1.7702628305704,1.78207625034929,1.75888694485739,1.78163871628341,24177568.8450788,0.0,1.0
2007-03-28,39.61,40.29,39.11,40.29,1439570,1.73307243497018,1.76282475145035,1.71119573167593,1.76282475145035,32901895.2407382,0.0,1.0
2007-03-29,40.94,40.98,39.9,40.37,1955197,1.79126446573287,1.79301460199641,1.74576092288084,1.76632502397743,44686737.6154031,0.0,1.0
2007-03-30,40.44,41.18,40.18,40.84,1364700,1.76938776243863,1.80176528331411,1.75801187672562,1.78688912507403,31190714.1959303,0.0,1.0
2007-04-02,40.01,40.69,39.59,40.5,1365400,1.75057379760558,1.78032611408575,1.73219736683841,1.77201296683394,31206712.9501892,0.0,1.0
2007-04-03,20.35999,20.55001,20.1,20.18999,1327373,1.78163784121527,1.79826588585516,1.75888694485739,1.76676168297519,15168796.0263775,0.0,2.0
2007-04-04,20.4,20.48,20.19,20.29,2553100,1.78586206635845,1.79286544701083,1.76747819214593,1.77623241796142,29164200.8535423,0.0082631,1.0
2007-04-05,20.47,20.53,20.25,20.39,1575800,1.79199002442929,1.79724255991858,1.77273072763522,1.7849866437769,18000449.5339047,0.0,1.0
2007-04-09,20.71,20.83,20.59,20.67,1571800,1.81300016638644,1.82350523736502,1.80249509540786,1.80949847606025,17954757.315263,0.0,1.0
2007-04-10,20.69,20.89,20.6,20.72,1513749,1.81124932122335,1.82875777285431,1.80337051798941,1.81387558896799,17291637.5691704,0.0,1.0
2007-04-11,20.19,20.84,19.97,20.84,3258804,1.76747819214593,1.82438065994657,1.74821889535187,1.82438065994657,37225496.2196262,0.0,1.0
2007-04-12,20.11,20.18,19.71,20.0,3165641,1.76047481149355,1.76660276956439,1.72545790823162,1.75084516309652,36161290.1782964,0.0,1.0
2007-04-13,20.35,20.43,20.03,20.36,2156825,1.78148495345071,1.78848833410309,1.75347143084116,1.78236037603226,24637529.8679807,0.0,1.0
2007-04-16,21.04,21.14,20.44,20.4896,4202956,1.84188911157754,1.85064333739302,1.78936375668464,1.79370585268912,48010596.1233797,0.0,1.0
2007-04-17,21.16,21.45,20.98,21.15,3762134,1.85239418255612,1.87778143742102,1.83663657608825,1.85151875997457,42975062.3218599,0.0,1.0
2007-04-18,21.35,21.52,20.84,20.85,3263762,1.86902721160553,1.88390939549185,1.82438065994657,1.82525608252812,37282131.7246325,0.0,1.0
2007-04-19,21.46,21.65,20.88,21.05,2865415,1.87865686000256,1.89528988905198,1.82788235027276,1.84276453415909,32731792.1698145,0.0,1.0
2007-04-20,21.86,22.0,21.64,21.99,3454546,1.91367376326449,1.92592967940617,1.89441446647043,1.92505425682462,39461467.7849679,0.0,1.0
2007-04-23,21.51,21.83,21.46,21.7,1505134,1.8830339729103,1.91104749551985,1.87865686000256,1.89966700195972,17193227.9532708,0.0,1.0
2007-04-24,21.28,21.55,20.9,21.45,1746156,1.86289925353469,1.8865356632365,1.82963319543586,1.87778143742102,19946435.4336369,0.0,1.0
2007-04-25,21.81,21.89,21.48,21.48,1751616,1.90929665035675,1.91630003100914,1.88040770516566,1.88040770516566,20008805.3120828,0.0,1.0
2007-04-26,21.57,21.99,21.56,21.85,3249137,1.88828650839959,1.92505425682462,1.88741108581805,1.91279834068295,37115069.5502238,0.0,1.0
2007-04-27,21.57,21.58,21.06,21.3,2077336,1.88828650839959,1.88916193098114,1.84363995674063,1.86465009869779,23729522.6760779,0.0,1.0
2007-04-30,21.22,21.61,21.16,21.58,1699625,1.85841629328262,1.89257191789997,1.85316158180303,1.88994456216017,19406869.5105415,0.0087909,1.0
2007-05-01,21.3,21.43,20.97,21.23,1051440,1.86542257525541,1.87680778346119,1.83652166211765,1.85929207852922,12005682.9466287,0.0,1.0
2007-05-02,21.86,21.98,21.4,21.52,1434711,1.91446654906494,1.92497597202413,1.8741804277214,1.88468985068058,16381995.5356849,0.0,1.0
2007-05-03,22.22,22.23,21.78,22.0,2564438,1.9459948179425,1.9468706031891,1.90746026709215,1.92672754251732,29281584.8401112,0.0,1.0
2007-05-04,22.43,22.57,21.8,22.4401,2762986,1.96438630812107,1.97664730157345,1.90921183758535,1.96527085122014,31548670.3016566,0.0,1.0
2007-05-07,22.85,23.01,22.53,22.53,3919560,2.00116928847822,2.0151818524238,1.97314416058706,1.97314416058706,44754807.3597047,0.0,1.0
2007-05-08,22.96,23.01,22.35,22.53,2885150,2.01080292619081,2.0151818524238,1.95738002614828,1.97314416058706,32943578.4766279,0.0,1.0
2007-05-09,24.28,24.35,22.88,22.97,5891611,2.12640657874185,2.13253707546804,2.00379664421802,2.01167871143741,67272325.2975631,0.0,1.0
2007-05-10,23.44,24.59,23.35,24.08,6059956,2.05284061802755,2.15355592138641,2.04495855080816,2.10889087380987,69194543.1089934,0.0,1.0
2007-05-11,23.7,23.85,23.38,23.38,2410369,2.07561103443912,2.0887478131381,2.04758590654796,2.04758590654796,27522375.0269938,0.0,1.0
2007-05-14,23.3,24.0,23.0,23.9,2200151,2.04057962457517,2.10188459183708,2.0143060671772,2.09312673937109,25122037.720372,0.0,1.0
2007-05-15,23.43,23.91,23.3,23.36,2679690,2.05196483278095,2.09400252461769,2.04057962457517,2.04583433605476,30597569.5572276,0.0,1.0
2007-05-16,24.67,24.67,23.7,23.9,4154922,2.1605622033592,2.1605622033592,2.07561103443912,2.09312673937109,47442247.013593,0.0,1.0
2007-05-17,24.99,25.12,24.04,24.41,3976359,2.18858733125036,2.19997253945614,2.10538773282348,2.13779178694763,45403356.7640316,0.0,1.0
2007-05-18,25.34,25.44,24.9,25.0,2844278,2.21923981488132,2.22799766734731,2.18070526403097,2.18946311649696,32476888.7241032,0.0,1.0
2007-05-21,25.72,25.97,25.47,25.49,2375858,2.25251965425207,2.27441428541704,2.2306250230871,2.2323765935803,27128317.2356115,0.0,1.0
2007-05-22,25.37,26.2,25.08,25.96,4509543,2.22186717062111,2.29455734608881,2.19646939846975,2.27353850017044,51491424.6102381,0.0,1.0
2007-05-23,25.22,25.65,25.14,25.43,2924118,2.20873039192213,2.24638915752588,2.20172410994934,2.22712188210071,33388527.7396047,0.0,1.0
2007-05-24,24.34,25.38,24.25,25.07,4121013,2.13166129022144,2.22274295586771,2.12377922300205,2.19559361322315,47055063.0534648,0.0,1.0
2007-05-25,25.02,25.18,24.57,24.75,1975407,2.19121468699016,2.20522725093574,2.15180435089321,2.16756848533199,22555837.8343518,0.0,1.0
2007-05-29,25.29,25.88,25.03,25.61,3026096,2.21486088864832,2.26653221819765,2.19209047223675,2.24288601653948,34552945.6193994,0.0,1.0
2007-05-30,25.35,25.48,24.5,24.68,5539295,2.22088347987428,2.23227262592492,2.14641598646627,2.16218557330561,63227598.1709536,0.0087679,1.0
2007-05-31,25.39,25.59,24.94,25.59,2366592,2.22438783250525,2.24190959566007,2.18496386540689,2.24190959566007,27013171.8947254,0.0,1.0
2007-06-01,26.43,26.51,25.83,25.89,2506587,2.31550100091035,2.32250970617228,2.26293571144587,2.26819224039231,28611127.520115,0.0,1.0
2007-06-04,25.84,26.3,25.54,26.0202,3133685,2.26381179960361,2.30411185485971,2.23752915487137,2.27959890820611,35769060.1374984,0.0,1.0
2007-06-05,25.49,25.69,25.23,25.64,2648886,2.23314871408266,2.25067047723749,2.21037042198139,2.24629003644878,30235381.8687512,0.0,1.0
2007-06-06,24.67,25.17,24.36,25.03,3773605,2.16130948514787,2.20511389303494,2.13415075225789,2.19284865882656,43073347.8891991,0.0,1.0
2007-06-07,23.76,24.78,23.43,24.6308,3419385,2.08158546279341,2.17094645488303,2.05267455358795,2.15787521956952,39030147.4775736,0.0,1.0
2007-06-08,24.12,24.19,23.63,24.07,5941499,2.1131246364721,2.11925725357629,2.07019631674277,2.10874419568339,67818506.0201924,0.0,1.0
2007-06-11,24.52,24.8,24.08,24.28,4346307,2.14816816278175,2.17269863119851,2.10962028384113,2.12714204699596,49610384.087434,0.0,1.0
2007-06-12,24.01,24.5,23.76,24.3,3771952,2.10348766673694,2.14641598646627,2.08158546279341,2.12889422331144,43054479.9249949,0.0,1.0
2007-06-13,24.32,24.4,23.95,24.16,3155573,2.13064639962692,2.13765510488885,2.09823113779049,2.11662898910306,36018898.0083405,0.0,1.0
2007-06-14,24.79,24.9,24.49,24.6,3289958,2.17182254304077,2.18145951277592,2.14553989830853,2.15517686804368,37552818.9820751,0.0,1.0
2007-06-15,25.83,25.93,25.3,25.3,3857652,2.26293571144587,2.27169659302328,2.21650303908557,2.21650303908557,44032691.9832532,0.0,1.0
2007-06-18,25.94,26.09,25.53,25.99,3223191,2.27257268118102,2.28571400354714,2.23665306671363,2.27695312196973,36790715.3123699,0.0,1.0
2007-06-19,25.75,26.08,25.65,25.83,3676585,2.25592700618393,2.2848379153894,2.24716612460652,2.26293571144587,41965925.0899899,0.0,1.0
2007-06-20,24.79,26.04,24.75,26.0,7376711,2.17182254304077,2.28133356275843,2.1683181904098,2.27782921012747,84200556.0150257,0.0,1.0
2007-06-21,25.03,25.45,24.53,25.05,4858654,2.19284865882656,2.22964436145169,2.14904425093949,2.19460083514204,55458505.5974986,0.0,1.0
2007-06-22,24.64,24.98,24.52,24.9226,3534586,2.15868122067465,2.18846821803785,2.14816816278175,2.18343947201242,40345095.0542763,0.0,1.0
2007-06-25,24.24,24.86,24.06,24.41,3775408,2.13158043225542,2.18610105387251,2.11575186468917,2.14652963495688,42933350.5483381,0.0906614,1.0
2007-06-26,23.84,24.7,23.7,24.7,4499325,2.09640583766374,2.17203121603584,2.08409472955666,2.17203121603584,51165621.6906628,0.0,1.0
2007-06-27,23.97,23.98,23.3,23.38,3596845,2.10783758090604,2.10871694577083,2.04892013496499,2.05595505388332,40902759.980653,0.0,1.0
2007-06-28,24.06,24.37,24.05,24.25,4069573,2.11653266154626,2.14380303249719,2.11565297216075,2.13324675987102,46261476.6872852,0.0088791,1.0
2007-06-29,24.11,24.5,23.9,24.29,2038317,2.12093110847383,2.15523899450887,2.10245763137804,2.13676551741308,23170871.8277807,0.0,1.0
2007-07-02,24.58,24.59,24.2601,24.41,2924168,2.16227650959298,2.1631561989785,2.13413524615039,2.14732179003925,33240914.8973873,0.0,1.0
2007-07-03,24.7,24.92,24.62,24.84,1273178,2.17283278221915,2.19218594870045,2.16579526713504,2.18514843361634,14473040.38182,0.0,1.0
2007-07-05,24.67,24.85,24.42,24.81,3671426,2.17019371406261,2.18602812300185,2.14820147942476,2.1825093654598,41735481.4149033,0.0,1.0
2007-07-06,24.67,24.98,24.44,24.97,4167794,2.17019371406261,2.19746408501353,2.14996085819579,2.19658439562802,47378018.5214534,0.0,1.0
2007-07-09,24.96,25.27,24.75,25.09,2858553,2.19570470624251,2.22297507719344,2.17723122914672,2.20714066825419,32495026.620451,0.0,1.0
2007-07-10,24.74,24.84,24.5,24.66,3154721,2.1763515397612,2.18514843361634,2.15523899450887,2.16931402467709,35861760.4344213,0.0,1.0
2007-07-11,25.21,25.24,24.59,24.61,3322465,2.21769694088035,2.22033600903689,2.1631561989785,2.16491557774952,37768615.3170912,0.0,1.0
2007-07-12,26.47,26.75,25.62,25.65,5626497,2.32853780345509,2.35316910624948,2.25376420568642,2.25640327384296,63960041.9495068,0.0,1.0
2007-07-13,27.21,27.37,26.52,27.2,5271626,2.39363481798312,2.40770984815134,2.33293625038266,2.3927551285976,59925993.0472032,0.0,1.0
2007-07-16,27.6,27.85,27.33,27.45,3457852,2.42794270401816,2.449934938656,2.40419109060928,2.41474736323545,39307647.1870838,0.0,1.0
2007-07-17,27.9,28.05,27.6,27.78,3805110,2.45433338558357,2.46752872636628,2.42794270401816,2.44377711295741,43255154.1789656,0.0,1.0
2007-07-18,27.89,28.05,27.12,27.65,3261859,2.45345369619806,2.46752872636628,2.38571761351349,2.43234115094573,37079667.5930647,0.0,1.0
2007-07-19,28.64,28.73,28.18,28.49,3431055,2.51943040011159,2.52734760458122,2.47896468837796,2.50623505932889,39003028.3018128,0.0,1.0
2007-07-20,28.24,28.61,28.12,28.43,4108741,2.48424282469104,2.51679133195505,2.47368655206488,2.5009569230158,46706724.7560353,0.0,1.0
2007-07-23,29.13,29.23,28.44,28.5,2964188,2.56253518000177,2.57133207385691,2.50183661240132,2.5071147487144,33695848.2029271,0.0,1.0
2007-07-24,27.46,28.86,27.18,28.86,4468120,2.41562705262096,2.5387835665929,2.39099574982658,2.5387835665929,50792019.0191926,0.0,1.0
2007-07-25,27.61,27.88,26.4,27.55,4587329,2.42882239340367,2.45257400681254,2.3223799777565,2.42354425709059,52147145.0666709,0.0,1.0
2007-07-26,25.87,26.56,24.85,26.26,6941850,2.27575644032426,2.33645500792472,2.18602812300185,2.3100643263593,78912512.9200609,0.0,1.0
2007-07-27,25.67,26.2,25.12,26.15,5374356,2.25816265261399,2.30478619004622,2.20977973641073,2.30038774311865,61093791.6098743,0.0,1.0
2007-07-30,26.12,26.51,25.52,26.0,6481344,2.29850226087421,2.33282139876628,2.2457035871941,2.28794252613819,73653486.5167422,0.0085665,1.0
2007-07-31,26.04,27.14,25.96,26.68,5248486,2.29146243771686,2.3882600061304,2.28442261455951,2.34778102297565,59643384.5872569,0.0,1.0
2007-08-01,26.18,26.25,25.3,25.53,4952718,2.30378212824222,2.3099419735049,2.22634407351139,2.24658356508877,56282300.1578417,0.0,1.0
2007-08-02,26.45,26.67,26.04,26.5,2977411,2.32754153139827,2.34690104508098,2.29146243771686,2.33194142087161,33835065.8356199,0.0,1.0
2007-08-03,25.4,26.67,25.17,26.22,3535538,2.23514385245808,2.34690104508098,2.2149043608807,2.3073020398209,40177577.4303029,0.0,1.0
2007-08-06,25.76,25.76,23.16,25.23,5576410,2.26682305666614,2.26682305666614,2.03802880405232,2.22018422824871,63369887.2867767,0.0,1.0
2007-08-07,26.1,26.45,25.295,25.81,3889307,2.29674230508487,2.32754153139827,2.22590408456406,2.27122294613949,44197780.6893094,0.0,1.0
2007-08-08,27.01,27.47,26.55,26.55,4436014,2.37682029349971,2.41729927665446,2.33634131034496,2.33634131034496,50410516.2967865,0.0,1.0
2007-08-09,25.74,26.6,25.53,25.75,5148912,2.26506310087681,2.3407411998183,2.24658356508877,2.26594307877148,58511833.4357644,0.0,1.0
2007-08-10,25.46,25.54,23.5,24.81,5523117,2.24042371982609,2.24746354298344,2.06794805247105,2.18322515667263,62764269.8011229,0.0,1.0
2007-08-13,25.06,26.0,24.96,25.76,3268971,2.20522460403935,2.28794252613819,2.19642482509266,2.26682305666614,37148330.8820085,0.0,1.0
2007-08-14,24.03,24.99,23.94,24.81,4529728,2.11458688088849,2.19906475877667,2.10666707983647,2.18322515667263,51475474.8664025,0.0,1.0
2007-08-15,22.62,24.08,22.28,23.75,8123017,1.99050999774022,2.11898677036183,1.96059074932149,2.08994749983777,92309330.1458414,0.0,1.0
2007-08-16,21.52,21.85,19.93,20.95,10384024,1.89371242932669,1.92275169985075,1.75379594407439,1.84355368933058,118003236.932575,0.0,1.0
2007-08-17,22.86,23.43,20.93,22.94,10876336,2.01162946721227,2.06178820720837,1.84179373354124,2.01866929036962,123597832.012551,0.0,1.0
2007-08-20,22.98,23.736,22.52,23.45,6414727,2.02218920194829,2.08871553078523,1.98171021879354,2.06354816299771,72896456.1367337,0.0,1.0
2007-08-21,23.14,23.38,22.5,22.85,3668921,2.03626884826299,2.05738831773503,1.9799502630042,2.0107494893176,41693331.4146714,0.0,1.0
2007-08-22,24.12,24.15,23.03,23.53,4208265,2.1225066819405,2.12514661562451,2.02658909142163,2.07058798615506,47822394.4657741,0.0,1.0
2007-08-23,23.85,24.31,23.25,24.27,4279991,2.09874727878445,2.13922626193921,2.04594860510434,2.13570635036053,48637483.1223706,0.0,1.0
2007-08-24,24.58,24.75,23.35,23.49,3446983,2.16298566509526,2.17794528930462,2.05474838405103,2.06706807457639,39171245.3333659,0.0,1.0
2007-08-27,24.48,24.79,24.21,24.58,2107489,2.15418588614857,2.1814652008833,2.13042648299252,2.16298566509526,23949340.2364822,0.0,1.0
2007-08-28,23.14,24.33,23.02,24.31,4215678,2.03626884826299,2.14098621772854,2.02570911352697,2.13922626193921,47906635.2182396,0.0,1.0
2007-08-29,24.08,24.09,23.16,23.55,2808716,2.11898677036183,2.1198667482565,2.03802880405232,2.0723479419444,31918029.043877,0.0,1.0
2007-08-30,23.8,24.26,23.44,23.68,3705636,2.09434738931111,2.13482637246586,2.06266818510304,2.08378765457509,42110557.8043619,0.0,1.0
2007-08-31,24.68,24.97,24.3001,24.55,3506938,2.17178544404194,2.19730480298733,2.13835508382348,2.16034573141125,39852569.2661971,0.0,1.0
2007-09-04,25.27,25.56,24.98,25.14,3818383,2.22450453252126,2.25003307682008,2.19897598822244,2.21306070231834,43376193.2148717,0.0090956,1.0
2007-09-05,24.6,24.93,24.13,24.67,3450940,2.16552479224468,2.19457451506747,2.12415094458797,2.17168685466163,39202102.0973876,0.0,1.0
2007-09-06,24.64,24.83,24.32,24.77,2314501,2.16904597076865,2.18577156875753,2.14087654257685,2.18048980097157,26292344.8412624,0.0,1.0
2007-09-07,23.95,24.37,23.184,24.27,3513049,2.10830564123008,2.14527801573182,2.04087507249596,2.13647506942188,39907649.9652633,0.0,1.0
2007-09-10,23.56,24.05,23.18,23.86,3049788,2.07397415062132,2.11710858754002,2.04052295464356,2.10038298955114,34645082.369264,0.0,1.0
2007-09-11,23.9,24.1,23.49,24.08,3099375,2.10390416807511,2.12151006069499,2.06781208820437,2.119749471433,35208382.4082977,0.0,1.0
2007-09-12,24.02,24.27,23.8,24.0,3126472,2.11446770364704,2.13647506942188,2.09510122176518,2.11270711438505,35516199.803133,0.0,1.0
2007-09-13,24.8,24.97,24.12,24.36,3135037,2.18313068486455,2.19809569359145,2.12327064995698,2.14439772110083,35613496.7727889,0.0,1.0
2007-09-14,24.93,25.3,24.56,24.71,3590384,2.19457451506747,2.22714541641424,2.1620036137207,2.17520803318561,40786162.6504162,0.0,1.0
2007-09-17,24.51,25.02,24.21,24.78,2100827,2.15760214056573,2.20249716674642,2.13119330163592,2.18137009560257,23865043.8845499,0.0,1.0
2007-09-18,26.3,26.54,24.58,24.93,5819034,2.31517487951362,2.33630195065747,2.16376420298269,2.19457451506747,66103254.4686868,0.0,1.0
2007-09-19,26.71,27.38,26.7,26.99,4630955,2.35126695938436,2.41024669966095,2.35038666475337,2.37591520905219,52606875.4363762,0.0,1.0
2007-09-20,26.59,27.18,26.18,26.77,3057351,2.34070342381244,2.39264080704107,2.30461134394169,2.35654872717033,34730996.7862525,0.0,1.0
2007-09-21,26.73,27.22,26.6699,27.0,2178513,2.35302754864635,2.39616198556505,2.34773697791408,2.37679550368318,24747543.8710862,0.0,1.0
2007-09-24,27.08,27.16,26.75,27.07,2178162,2.38383786073113,2.39088021777908,2.35478813790834,2.38295756610014,24743556.5697028,0.0,1.0
2007-09-25,27.33,27.44,26.04,26.65,2121112,2.40584522650598,2.41552846744691,2.29228721910778,2.3459851915984,24095478.0969805,0.0,1.0
2007-09-26,28.68,28.84,27.4,27.83,4495668,2.52468500169014,2.53876971578604,2.41200728892293,2.44985995805567,51070037.7091338,0.0,1.0
2007-09-27,29.44,29.5,28.75,28.98,4433860,2.59158739364566,2.59686916143163,2.53084706410709,2.55109384061995,50367909.1509917,0.0,1.0
2007-09-28,29.37,29.65,28.87,29.55,3018834,2.58542533122871,2.61007358089653,2.54141059967902,2.60127063458659,34293450.0985427,0.0,1.0
2007-10-01,30.24,30.58,29.31,29.36,2986327,2.66201096412516,2.69194098157895,2.58014356344274,2.58454503659771,33924176.0071707,0.0,1.0
2007-10-02,30.69,30.96,29.5,30.02,3588230,2.70246978952769,2.72624518357045,2.59768194170957,2.64347158949564,40748939.7760284,0.0096055,1.0
2007-10-03,29.23,30.74,28.89,30.66,4926572,2.5739065476668,2.70687264027635,2.54396716257591,2.69982807907849,55947524.4703568,0.0,1.0
2007-10-04,29.88,30.08,28.83,29.69,2797396,2.63114360739939,2.64875501039403,2.53868374167752,2.61441277455448,31768008.4982576,0.0,1.0
2007-10-05,31.5,32.08,30.7,30.96,5409468,2.77379597165598,2.82486904034044,2.70335035967742,2.72624518357045,61431426.0101369,0.0,1.0
2007-10-08,31.72,31.77,31.06,31.52,2451791,2.79316851495009,2.79757136569875,2.73505088506777,2.77555711195545,27843221.8119821,0.0,1.0
2007-10-09,32.3,32.4,31.77,31.95,2991386,2.84424158363455,2.85304728513187,2.79757136569875,2.81342162839392,33971012.9955032,0.0,1.0
2007-10-10,31.91,32.16,31.45,32.05,2366943,2.809899347795,2.8319136015383,2.76939312090732,2.82222732989124,26879664.2802418,0.0,1.0
2007-10-11,30.96,32.5,30.12,32.35,4427399,2.72624518357045,2.86185298662919,2.65227729099296,2.84864443438321,50278776.7828285,0.0,1.0
2007-10-12,31.43,31.87,30.87,31.1,2297872,2.76763198060786,2.80637706719607,2.71832005222286,2.7385731656667,26095274.7569197,0.0,1.0
2007-10-15,30.95,31.96,30.3,31.84,3160131,2.72536461342072,2.81430219854366,2.66812755368814,2.80373535674687,35887328.2379782,0.0,1.0
2007-10-16,29.88,30.18,29.53,30.12,3920662,2.63114360739939,2.65756071189135,2.60032365215877,2.65227729099296,44524130.2035163,0.0,1.0
2007-10-17,30.17,30.64,29.42,30.61,3952367,2.65668014174162,2.69806693877903,2.59063738051171,2.69542522832983,44884181.0184303,0.0,1.0
2007-10-18,30.93,31.22,29.75,29.89,2918007,2.72360347312125,2.74914000746348,2.61969619545287,2.63202417754912,33137700.6237141,0.0,1.0
2007-10-19,29.65,30.87,29.53,30.85,4099876,2.61089049395555,2.71832005222286,2.60032365215877,2.7165589119234,46559334.3272824,0.0,1.0
2007-10-22,29.95,30.28,28.9,28.99,3176409,2.63730759844751,2.66636641338867,2.54484773272565,2.55277286407324,36072185.7420051,0.0,1.0
2007-10-23,31.77,31.83,30.85,30.88,3552117,2.79757136569875,2.80285478659714,2.7165589119234,2.71920062237259,40338830.4847813,0.0,1.0
2007-10-24,31.65,31.98,30.32,31.59,4945105,2.78700452390196,2.81606333884312,2.6698886939876,2.78172110300357,56157990.3827618,0.0,1.0
2007-10-25,31.31,31.81,30.62,31.81,3370699,2.75706513881107,2.80109364629768,2.69630579847956,2.80109364629768,38278597.1228487,0.0,1.0
2007-10-26,32.82,32.89,31.48,31.92,4141999,2.89003123142061,2.89619522246874,2.77203483135652,2.81077991794473,47037694.853276,0.0,1.0
2007-10-29,33.28,33.53,32.87,32.92,2649938,2.93053745830829,2.95255171205159,2.89443408216927,2.89883693291793,30093434.3596172,0.0,1.0
2007-10-30,32.77,33.71,32.54,32.91,6045331,2.88562838067195,2.96840197474677,2.86537526722812,2.8979563627682,68652463.4276951,0.0,1.0
2007-10-31,34.15,34.62,33.5,33.69,5029052,3.00714706133498,3.04853385837238,2.94991000160239,2.9666408344473,57111315.9074294,0.0,1.0
2007-11-01,32.73,33.53,32.65,33.19,3823442,2.88210610007302,2.95255171205159,2.87506153887517,2.9226123269607,43420072.7921951,0.0,1.0
2007-11-02,32.79,33.76,31.4,33.22,2897171,2.88738952097142,2.97280482549543,2.76499027015866,2.9252540374099,32901081.2015551,0.0,1.0
2007-11-05,32.33,32.43,31.53,31.88,3568145,2.84770651269962,2.8565147604964,2.77724053032537,2.8080693976141,40509135.1006676,0.0093487,1.0
2007-11-06,33.34,33.4,32.42,32.56,3803006,2.93666981544712,2.94195476412519,2.85563393571673,2.86796548263222,43175511.0407928,0.0,1.0
2007-11-07,31.61,32.68,31.37,32.68,3689958,2.78428712856279,2.87853537998836,2.76314733385052,2.87853537998836,41892077.5747032,0.0,1.0
2007-11-08,31.26,32.35,30.0,32.32,6277186,2.75345826127406,2.84946816225898,2.6424743390346,2.84682568791994,71264866.1211971,0.0,1.0
2007-11-09,30.18,30.73,29.56,29.98,5705135,2.65832918506881,2.70677454795111,2.60371804872876,2.64071268947525,64770373.5365427,0.0,1.0
2007-11-12,28.2,30.2,28.1,30.05,5135739,2.48392587869253,2.66009083462817,2.47511763089574,2.64687846293299,58306023.1556641,0.0,1.0
2007-11-13,30.7,31.14,29.22,29.81,6184474,2.70413207361208,2.74288836391792,2.5737700062197,2.62573866822072,70212307.1771371,0.0,1.0
2007-11-14,31.24,32.36,31.07,31.75,5167895,2.7516966117147,2.85034898703866,2.73672259046017,2.79661867547829,58671090.0877247,0.0,1.0
2007-11-15,30.83,31.95,30.25,31.61,2691711,2.71558279574789,2.81423517107185,2.66449495852656,2.78428712856279,30558983.6037922,0.0,1.0
2007-11-16,32.06,32.16,31.27,32.02,3678638,2.82392424364831,2.83273249144509,2.75433908605373,2.8204009445296,41763561.6625585,0.0,1.0
2007-11-19,30.15,31.56,29.96,31.56,3280842,2.65568671072977,2.7798830046644,2.63895103991589,2.7798830046644,37247385.356241,0.0,1.0
2007-11-20,30.71,31.62,29.37,30.75,3434862,2.70501289839175,2.78516795334247,2.58698237791487,2.70853619751047,38995973.7651215,0.0,1.0
2007-11-21,28.81,29.7,28.05,29.36,5345155,2.5376561902529,2.61604959564426,2.47071350699735,2.5861015531352,60683522.118358,0.0,1.0
2007-11-23,28.9,29.08,28.52,28.52,1801453,2.54558361327,2.56143845930421,2.51211227164223,2.51211227164223,20451888.2933577,0.0,1.0
2007-11-26,27.59,29.14,27.29,28.54,4589382,2.43019556713216,2.56672340798228,2.40377082374181,2.51387392120158,52103234.4443883,0.0,1.0
2007-11-27,28.51,28.83,27.06,27.26,5153269,2.51123144686255,2.53941783981225,2.38351185380921,2.40112834940277,58505041.1715561,0.0,1.0
2007-11-28,31.59,31.62,29.8,29.8,6043527,2.78252547900344,2.78516795334247,2.62485784344104,2.62485784344104,68612136.4819905,0.0,1.0
2007-11-29,31.33,31.96,30.67,31.18,3369397,2.7596240347318,2.81511599585153,2.70148959927304,2.74641166303663,38252749.8968748,0.0,1.0
2007-11-30,32.15,32.75,31.5,32.36,5104434,2.83185166666541,2.88470115344611,2.77459805598633,2.85034898703866,57950617.6230062,0.0,1.0
2007-12-03,31.79,32.72,31.66,32.1425,4144954,2.800141974597,2.88205867910707,2.78869125246118,2.83119104808066,47057645.2392076,0.0,1.0
2007-12-04,31.67,32.4,31.3,31.59,3917557,2.79040611260824,2.85472554621115,2.75780585174102,2.78335740755587,44462714.4519944,0.0094688,1.0
2007-12-05,32.91,33.11,32.24,32.82,3835062,2.89966104092003,2.91728280355096,2.8406281361064,2.89173124773611,43526428.9994235,0.0,1.0
2007-12-06,34.24,34.5,32.8,33.0,3568796,3.01684576241573,3.03975405383594,2.88996907147301,2.90759083410395,40504415.7584484,0.0,1.0
2007-12-07,34.41,34.84,33.97,34.18,3385325,3.03182426065202,3.06971105030853,2.99305638286397,3.01155923362645,38422092.8507736,0.0,1.0
2007-12-10,34.25,34.91,34.06,34.71,4594191,3.01772685054728,3.07587866722936,3.00098617604789,3.05825690459842,52142241.3435012,0.0,1.0
2007-12-11,33.51,35.61,32.92,34.71,4482846,2.95252632881283,3.13755483643762,2.90054212905157,3.05825690459842,50878519.860787,0.0,1.0
2007-12-12,33.29,35.35,32.52,34.95,6016580,2.9331423899188,3.11464654501741,2.86529860378971,3.07940301975554,68285790.9961694,0.0,1.0
2007-12-13,32.17,32.49,31.31,32.25,6706788,2.83446051918557,2.86265533939507,2.75868693987256,2.84150922423795,76119377.391079,0.0,1.0
2007-12-14,31.44,32.31,30.83,31.53,4890259,2.77014108558267,2.84679575302723,2.71639470955832,2.77807087876659,55502495.4361342,0.0,1.0
2007-12-17,29.87,31.4,29.65,31.39,3670624,2.63181024892985,2.76661673305648,2.61242631003582,2.76573564492494,41660123.0748237,0.0,1.0
2007-12-18,30.93,31.25,30.13,31.0,4521964,2.72520559087379,2.75340041108328,2.65471854035006,2.73137320779462,51322493.608695,0.0,1.0
2007-12-19,31.42,32.16,30.91,31.04,3895718,2.76837890931958,2.83357943105403,2.7234434146107,2.7348975603208,44214850.484497,0.0,1.0
2007-12-20,31.48,32.05,31.15,31.78,2556524,2.77366543810886,2.82388746160701,2.74458952976782,2.80009808205526,29015531.0061016,0.0,1.0
2007-12-21,31.45,32.15,31.33,31.97,3039219,2.77102217371422,2.83269834292248,2.76044911613566,2.81683875655464,34493927.3516826,0.0,1.0
2007-12-24,32.19,32.29,31.73,31.99,696018,2.83622269544867,2.84503357676413,2.79569264139752,2.81860093281774,7899527.58503532,0.0,1.0
2007-12-26,32.72,32.76,31.8,32.01,1597847,2.88292036642064,2.88644471894683,2.80186025831835,2.82036310908083,18134928.1960609,0.0,1.0
2007-12-27,31.85,32.48,31.7,32.46,2402355,2.80626569897608,2.86177425126352,2.79304937700288,2.86001207500043,27265774.1488691,0.0,1.0
2007-12-28,32.01,32.23,31.5,32.23,3168445,2.82036310908083,2.83974704797485,2.77542761437195,2.83974704797485,35960591.0754711,0.0,1.0
2007-12-31,32.0,32.45,31.86,32.38,2495868,2.81948202094928,2.85913098686888,2.80714678710763,2.85296336994805,28327109.5210281,0.0,1.0
2008-01-02,30.43,32.17,29.92,32.05,4720362,2.72889433682356,2.88493364494295,2.68315867754719,2.87417231334851,52636928.3419006,0.5418658,1.0
2008-01-03,29.8,30.43,29.48,30.2,6244128,2.67325677279721,2.72977193275903,2.64455065980073,2.70913941404281,69606113.521709,0.0095835,1.0
2008-01-04,29.15,29.45,28.79,29.34,6501279,2.61494748077311,2.64185946170731,2.58265310365207,2.63199173536477,72472691.8010493,0.0,1.0
2008-01-07,29.37,30.03,28.93,29.21,6645982,2.63468293345819,2.69388929151343,2.59521202808803,2.62032987695995,74085761.4634477,0.0,1.0
2008-01-08,29.6,30.97,29.48,29.56,5858303,2.65531545217441,2.77821349844059,2.64455065980073,2.65172718804985,65305148.0787339,0.0,1.0
2008-01-09,30.29,30.29,28.89,29.96,5471526,2.71721300832307,2.71721300832307,2.59162376396347,2.68760982929545,60993570.2620097,0.0,1.0
2008-01-10,30.59,30.86,29.84,30.25,8910746,2.74412498925727,2.76834577209805,2.67684503692177,2.71362474419851,99332108.1244834,0.0,1.0
2008-01-11,30.08,30.54,29.77,30.11,5297672,2.69837462166913,2.73963965910157,2.67056557470379,2.70106581976255,59055541.2433536,0.0,1.0
2008-01-14,30.22,30.69,29.85,29.85,3212222,2.71093354610509,2.75309564956867,2.67774210295291,2.67774210295291,35808088.685711,0.0,1.0
2008-01-15,29.03,29.81,28.66,29.8,5889608,2.60418268839943,2.67415383882835,2.57099124524725,2.67325677279721,65654119.0453439,0.0,1.0
2008-01-16,27.56,28.66,27.34,28.53,8192939,2.47231398182185,2.57099124524725,2.45257852913677,2.55932938684243,91330389.4651802,0.0,1.0
2008-01-17,26.58,28.61,26.05,28.19,7103983,2.38440151077013,2.56650591509155,2.33685701111971,2.52882914178367,79191305.3598982,0.0,1.0
2008-01-18,26.94,27.49,26.05,26.89,6270625,2.41669588789117,2.46603451960387,2.33685701111971,2.41221055773547,69901487.541906,0.0,1.0
2008-01-22,25.86,26.62,24.38,25.66,10261960,2.31981275652805,2.38798977489469,2.18704698391933,2.30187143590525,114394700.543492,0.0,1.0
2008-01-23,26.07,26.4,23.75,24.84,9883498,2.33865114318199,2.36825432220961,2.13053182395751,2.22831202135177,110175813.785301,0.0,1.0
2008-01-24,27.27,27.83,26.3,26.46,6561284,2.44629906691879,2.49653476466263,2.35928366189821,2.37363671839645,73141594.6233281,0.0,1.0
2008-01-25,26.97,28.5,26.68,27.92,5191236,2.41938708598459,2.55663818874901,2.39337217108153,2.50460835894289,57869051.1043307,0.0,1.0
2008-01-28,27.55,27.7,26.66,27.2,5654096,2.47141691579071,2.48487290625781,2.39157803901925,2.44001960470081,63028760.4672167,0.0,1.0
2008-01-29,27.15,27.59,26.49,27.59,11471778,2.43553427454511,2.47500517991527,2.37632791648987,2.47500517991527,127881087.921939,0.0,1.0
2008-01-30,27.07,27.56,26.04,26.74,10554873,2.42835774629599,2.47231398182185,2.33595994508857,2.39875456726837,117659933.980409,0.0,1.0
2008-01-31,27.05,27.21,25.82,26.21,7836566,2.42656361423371,2.44091667073195,2.31622449240349,2.35121006761795,87357738.7613394,0.0,1.0
2008-02-01,26.64,26.75,26.02,26.18,8560132,2.38978390695697,2.39965163329951,2.33416581302629,2.34851886952453,95423655.5933532,0.0,1.0
2008-02-04,26.44,26.69,26.16,26.22,2894366,2.37184258633417,2.39426923711267,2.34672473746225,2.35210713364909,32264804.3680999,0.0,1.0
2008-02-05,25.12,26.22,24.95,25.98,5689959,2.25342987022369,2.35210713364909,2.23817974769431,2.33057754890173,63428541.5173855,0.0,1.0
2008-02-06,25.04,25.76,24.53,25.12,6400051,2.24714617385404,2.31176060057828,2.20137762159104,2.25432555460118,71315911.2231429,0.0099528,1.0
2008-02-07,25.44,25.75,24.69,25.32,6495919,2.28304307758973,2.31086317798489,2.21573638308531,2.27227400646902,72384170.48813,0.0,1.0
2008-02-08,25.42,26.38,24.94,25.31,4520462,2.28124823240294,2.36740080136859,2.23817194792012,2.27137658387563,50371609.0199268,0.0,1.0
2008-02-11,26.22,26.32,25.3,25.5,6069773,2.35304203987432,2.36201626580824,2.27047916128224,2.28842761315008,67635616.0931576,0.0,1.0
2008-02-12,26.92,27.9,26.82,27.17,8966243,2.41586162141177,2.50380903556421,2.40688739547785,2.43829718624658,99911045.9890284,0.0,1.0
2008-02-13,27.8,28.17,27.33,28.11,5975659,2.49483480963029,2.5280394455858,2.45265594774085,2.52265491002544,66586901.6893418,0.0,1.0
2008-02-14,27.6,28.18,27.1,28.13,4347158,2.47688635776244,2.52893686817919,2.43201522809283,2.52444975521223,48440478.677588,0.0,1.0
2008-02-15,27.28,27.47,26.54,27.0,3911596,2.44816883477389,2.46521986404834,2.38175956286287,2.42304100215891,43587001.5843313,0.0,1.0
2008-02-19,27.96,28.47,27.635,28.35,4403657,2.50919357112456,2.55496212338756,2.48002733683931,2.54419305226686,49070048.2963607,0.0,1.0
2008-02-20,28.55,28.8,27.42,27.65,4515002,2.5621415041347,2.5845770689695,2.46073275108138,2.4813734707294,50310768.1179904,0.0,1.0
2008-02-21,28.67,29.1,28.51,28.94,4163186,2.57291057525541,2.61149974677127,2.55855181376113,2.59714098527699,46390474.5730043,0.0,1.0
2008-02-22,29.43,29.5,28.53,29.19,4426898,2.64111469235321,2.64739665050696,2.56034665894791,2.6195765501118,49329023.278394,0.0,1.0
2008-02-25,29.9,30.3,29.18,29.82,5960682,2.68559545216892,2.7215231505257,2.62092559512673,2.67840991249757,66363082.2192761,0.0256501,1.0
2008-02-26,31.64,31.85,29.85,29.885,8098474,2.84188094002089,2.8607429816582,2.68110448987432,2.68424816348054,90164128.1841021,0.0,1.0
2008-02-27,32.25,32.87,31.41,31.44,8015529,2.89667068001497,2.95235861246797,2.82122251346575,2.8239170908425,89240662.4037304,0.0,1.0
2008-02-28,32.41,32.59,31.77,32.03,4073880,2.91104175935768,2.92720922361823,2.85355744198684,2.87691044591875,45356426.2263051,0.0,1.0
2008-02-29,31.39,32.09,31.11,31.96,4814226,2.81942612854791,2.88229960067226,2.79427673969817,2.87062309870631,53599047.1996621,0.0,1.0
2008-03-03,32.37,32.59,31.05,31.95,5534687,2.90744898952201,2.92720922361823,2.78888758494465,2.86972490624739,61620279.0954052,0.0,1.0
2008-03-04,31.59,32.65,31.0,32.29,8267820,2.83999582267004,2.93529166224048,2.78695379875819,2.90292703748071,91965076.7494614,0.0290121,1.0
2008-03-05,32.74,32.74,31.8,32.0,4727574,2.94338281843042,2.94338281843042,2.85887518711324,2.876855534202,52586014.9046253,0.0,1.0
2008-03-06,30.82,32.67,30.82,32.67,4835012,2.7707714863783,2.93708969694935,2.7707714863783,2.93708969694935,53781075.2610201,0.0,1.0
2008-03-07,30.34,30.92,29.81,30.05,5425997,2.72761865336527,2.77976165992268,2.67997073358005,2.70154715008657,60354752.5886326,0.0,1.0
2008-03-10,29.39,30.22,28.97,30.14,4620487,2.64221200469365,2.71683044511201,2.60445327580725,2.70963830627651,51394858.8110154,0.0,1.0
2008-03-11,31.28,31.38,29.61,30.53,6016881,2.81212628468246,2.82111645822684,2.66199038649129,2.7446999830996,66927306.4674093,0.0,1.0
2008-03-12,30.94,31.76,30.72,31.39,3753019,2.78155969463156,2.85527911769548,2.76178131283392,2.82201547558127,41745790.3506834,0.0,1.0
2008-03-13,30.98,31.26,29.53,30.08,4602856,2.78515576404931,2.81032824997358,2.65479824765578,2.70424420214988,51198744.6880459,0.0,1.0
2008-03-14,29.92,31.47,29.23,31.25,6979816,2.68985992447887,2.82920761441678,2.62782772702264,2.80942923261914,77638278.7889818,0.0,1.0
2008-03-17,29.04,29.5,28.14,28.57,7110244,2.61074639728831,2.65210119559247,2.52983483538888,2.56849258162972,79089062.7961663,0.0,1.0
2008-03-18,30.59,30.6,29.53,30.0,5241123,2.75009408722622,2.75099310458066,2.65479824765578,2.69705206331437,58298351.7962859,0.0,1.0
2008-03-19,28.26,30.91,27.91,30.71,8563488,2.54062304364214,2.77886264256824,2.50915743623681,2.76088229547948,95253867.5446603,0.0,1.0
2008-03-20,28.04,28.33,27.38,27.98,5105636,2.5208446618445,2.54691616512321,2.46150951645159,2.51545055771787,56791295.2380209,0.0,1.0
2008-03-24,28.2,28.94,27.97,28.27,4013424,2.53522893951551,2.60175622374393,2.51455154036344,2.54152206099658,44642341.7766873,0.0,1.0
2008-03-25,29.18,29.57,28.24,28.53,5302631,2.62333264025045,2.65839431707354,2.53882500893326,2.56489651221197,58982521.0138916,0.0,1.0
2008-03-26,28.92,29.55,28.35,29.55,3619335,2.59995818903506,2.65659628236466,2.54871419983208,2.65659628236466,40258789.0226217,0.0,1.0
2008-03-27,28.22,29.06,27.81,28.98,3883647,2.53702697422439,2.61254443199719,2.50016726269243,2.60535229316169,43198799.0090273,0.0,1.0
2008-03-28,27.5,28.07,27.14,27.88,4273730,2.47229772470484,2.52354171390782,2.43993309994507,2.50646038417349,47537792.0003673,0.0,1.0
2008-03-31,27.76,27.94,27.11,27.11,4400001,2.49567217592024,2.51185448830012,2.43723604788176,2.43723604788176,48942336.6332004,0.0,1.0
2008-04-01,28.64,28.72,28.14,28.14,7067820,2.57478570311079,2.58197784194629,2.52983483538888,2.52983483538888,78617169.7922039,0.0,1.0
2008-04-02,29.35,30.05,28.72,29.0,6776410,2.63968252047503,2.70263917343355,2.58302153281236,2.60820419399577,75345285.6384444,0.0118639,1.0
2008-04-03,29.63,29.86,29.03,29.29,4424644,2.66486518165844,2.68555093905909,2.61090233626542,2.63428623593573,49196560.7199725,0.0,1.0
2008-04-04,29.91,30.12,29.53,29.74,4796244,2.69004784284184,2.7089348387294,2.65587137409293,2.67475836998049,53328292.4397544,0.0,1.0
2008-04-07,30.73,30.99,30.32,30.45,5063813,2.76379706487897,2.78718096454927,2.7269224538604,2.73861440369556,56303328.2969401,0.0,1.0
2008-04-08,30.79,31.12,30.13,30.28,3960682,2.76919334941827,2.79887291438443,2.70983421948595,2.7233249308342,44037877.9638548,0.0,1.0
2008-04-09,30.18,31.03,29.82,31.02,4713600,2.7143311232687,2.79077848757547,2.68195341603289,2.78987910681892,52409393.526273,0.0,1.0
2008-04-10,30.59,30.97,29.69,30.29,4178363,2.75120573428726,2.78538220303617,2.67026146619774,2.72422431159075,46458221.0545271,0.0,1.0
2008-04-11,30.02,30.44,29.71,30.22,3886652,2.6999410311639,2.73771502293901,2.67206022771084,2.7179286462949,43214756.0606916,0.0,1.0
2008-04-14,29.54,29.95,29.14,29.75,4041523,2.65677075484948,2.69364536586804,2.62079552458747,2.67565775073704,44936729.7506118,0.0,1.0
2008-04-15,29.73,30.07,29.48,29.76,4881444,2.67385898922394,2.70443793494665,2.65137447031018,2.67655713149359,54275610.9072607,0.0,1.0
2008-04-16,20.85,21.07,20.26,20.36,6043928,2.81281190970499,2.84249145983137,2.73321675254787,2.74670745715077,44800684.4557255,0.0,1.49999925000037
2008-04-17,21.74,21.84,20.98,20.99,9879341,2.93287918067081,2.94636988527372,2.83034982568876,2.83169889614905,73230726.5691306,0.0,1.0
2008-04-18,21.68,21.99,21.52,21.69,7074156,2.92478475790907,2.96660594217807,2.90319963054443,2.92613382836936,52437261.1233254,0.0,1.0
2008-04-21,21.8,22.0,21.37,21.99,3184148,2.94097360343256,2.96795501263836,2.88296357364008,2.96660594217807,23602532.9567674,0.0,1.0
2008-04-22,21.84,21.915,21.5,21.75,5270625,2.94636988527372,2.95648791372589,2.90050148962385,2.93422825113111,39068567.2478987,0.0,1.0
2008-04-23,21.62,21.9,21.37,21.7,4095343,2.91669033514733,2.95446430803546,2.88296357364008,2.92748289882965,30356776.1695647,0.0,1.0
2008-04-24,21.72,21.85,21.32,21.78,4948761,2.93018103975023,2.94771895573401,2.87621822133863,2.93827546251198,36682746.7183264,0.0,1.0
2008-04-25,22.14,22.22,21.63,21.79,4920963,2.98684199908242,2.99763456276474,2.91803940560762,2.93962453297227,36476693.7298559,0.0,1.0
2008-04-28,21.85,22.46,21.79,22.32,7326748,2.94771895573401,3.03001225381171,2.93962453297227,3.01112526736764,54309602.1717363,0.0,1.0
2008-04-29,21.0,21.55,20.72,21.47,8160107,2.83304796660934,2.9072468419253,2.79527399372122,2.89645427824298,60486885.1567983,0.0,1.0
2008-04-30,22.58,23.2,21.0,21.26,14090461,3.04620109933519,3.12984346787318,2.83304796660934,2.86812379857689,104445701.056781,0.0,1.0
2008-05-01,24.41,24.52,22.58,22.97,16045082,3.29308099356829,3.30792076863148,3.04620109933519,3.09881484728651,118934351.261008,0.0,1.0
2008-05-02,24.6,25.24,24.17,24.93,14321791,3.3187133323138,3.40505384177237,3.26070330252133,3.36323265750338,106160437.290426,0.0,1.0
2008-05-05,24.42,24.7,24.14,24.35,5593915,3.29551335411749,3.33329974802219,3.25772696021278,3.28606675564131,41451327.7967223,0.0080299,1.0
2008-05-06,23.65,24.0,23.23,23.96,11567621,3.19160077087955,3.23883376326043,3.13492118002249,3.23343570698833,85716935.2589822,0.0,1.0
2008-05-07,22.83,23.8,22.5,23.67,8677838,3.08094061730148,3.21184348189993,3.03640665305665,3.1942997990156,64303427.4751858,0.0,1.0
2008-05-08,22.78,23.31,22.5,22.86,8553270,3.07419304696136,3.14571729256669,3.03640665305665,3.08498915950556,63380369.2948269,0.0,1.0
2008-05-09,22.69,22.83,22.25,22.6,6052969,3.06204742034913,3.08094061730148,3.00266880135602,3.0499017937369,44852952.2101067,0.0,1.0
2008-05-12,23.33,23.36,22.42,22.9,6799175,3.14841632070274,3.15246486290682,3.02561054051245,3.09038721577766,50382394.3825174,0.0,1.0
2008-05-13,23.0,23.48,22.79,23.42,8758379,3.10388235645791,3.16865903172312,3.07554256102938,3.16056194731497,64900242.2984493,0.0,1.0
2008-05-14,22.79,23.17,22.7,22.81,8893240,3.07554256102938,3.12682409561434,3.06339693441716,3.07824158916543,65899572.3772928,0.0,1.0
2008-05-15,23.07,23.17,22.67,22.88,8746583,3.11332895493409,3.12682409561434,3.05934839221308,3.08768818764161,64812833.0577492,0.0,1.0
2008-05-16,23.4,23.66,23.17,23.41,9279491,3.15786291917892,3.19295028494757,3.12682409561434,3.15921243324694,68761721.1251395,0.0,1.0
2008-05-19,23.5,23.8,23.21,23.35,7667920,3.17135805985917,3.21184348189993,3.13222215188644,3.15111534883879,56819859.6938001,0.0,1.0
2008-05-20,23.3,23.4,22.96,23.31,8702030,3.14436777849867,3.15786291917892,3.09848430018581,3.14571729256669,64482692.0013822,0.0,1.0
2008-05-21,22.84,23.34,22.57,23.18,8416230,3.08229013136951,3.14976583477077,3.04585325153283,3.12817360968236,62364892.6632973,0.0,1.0
2008-05-22,22.72,23.05,22.41,22.58,3686327,3.06609596255321,3.11062992679804,3.02426102644443,3.04720276560085,27315958.2944875,0.0,1.0
2008-05-23,22.65,22.92,22.33,22.35,4749888,3.05664936407703,3.09308624391371,3.01346491390022,3.01616394203628,35197024.7109079,0.0,1.0
2008-05-27,22.65,22.98,22.14,22.29,5901804,3.05664936407703,3.10118332832186,2.98782414660775,3.00806685762812,43732808.2739919,0.0,1.0
2008-05-28,23.76,23.86,22.69,22.97,8692413,3.20644542562783,3.21994056630808,3.06204742034913,3.09983381425384,64411429.3133683,0.0,1.0
2008-05-29,23.59,24.54,23.3798,23.78,10112699,3.1835036864714,3.31170752293379,3.15513690076151,3.20914445376388,74935854.6131978,0.0,1.0
2008-05-30,24.01,24.26,23.69,23.7,7396696,3.24018327732846,3.27392112902908,3.19699882715165,3.19834834121967,54810069.6039723,0.0,1.0
2008-06-02,23.49,23.84,23.23,23.84,6187680,3.17000854579115,3.21724153817203,3.13492118002249,3.21724153817203,45851170.777751,0.0,1.0
2008-06-03,23.02,23.67,22.89,23.67,5763638,3.10768384312155,3.19543338691082,3.0901339343637,3.19543338691082,42693836.7793324,0.0081693,1.0
2008-06-04,22.65,22.99,22.54,22.81,7254697,3.05773410281074,3.10363386417743,3.04288418001563,3.07933399051271,53738775.6832598,0.0,1.0
2008-06-05,23.46,23.48,22.84,22.84,5691812,3.16708353430198,3.16978352026473,3.08338396945683,3.08338396945683,42161789.5687838,0.0,1.0
2008-06-06,22.64,23.39,22.55,23.36,5829227,3.05638410982936,3.15763358343237,3.044234172997,3.15358360448825,43179683.7496869,0.0,1.0
2008-06-09,22.47,22.93,22.09,22.82,4546057,3.03343422914602,3.09553390628919,2.98213449585383,3.08068398349409,33674671.3703292,0.0,1.0
2008-06-10,21.73,22.18,21.38,22.02,8625847,2.93353474852439,2.99428443268619,2.88628499417632,2.97268454498421,63895495.1545349,0.0,1.0
2008-06-11,21.24,21.76,21.07,21.66,8757027,2.86738509243709,2.93758472746851,2.84443521175374,2.92408479765477,64867203.9101357,0.0,1.0
2008-06-12,21.93,22.06,21.29,21.29,8787830,2.96053460815185,2.97808451690971,2.87413505734396,2.87413505734396,65095375.4667661,0.0,1.0
2008-06-13,22.06,22.19,21.805,22.1,6711196,2.97808451690971,2.99563442566756,2.94365969588469,2.9834844888352,49712821.41906,0.0,1.0
2008-06-16,22.0,22.18,21.83,21.93,5103382,2.96998455902147,2.99428443268619,2.94703467833812,2.96053460815185,37803026.1669075,0.0,1.0
2008-06-17,22.65,23.02,22.44,22.64,7846808,3.05773410281074,3.10768384312155,3.0293842502019,3.05638410982936,58124805.8935623,0.0,1.0
2008-06-18,22.22,22.61,21.9,22.53,7988882,2.99968440461168,3.05233413088524,2.95648462920773,3.04153418703426,59177211.3650001,0.0,1.0
2008-06-19,22.01,22.17,21.86,22.04,6255599,2.97133455200284,2.99293443970482,2.95108465728224,2.97538453094696,46338011.280888,0.0,1.0
2008-06-20,21.41,22.0,21.13,21.2,9971903,2.89033497312044,2.96998455902147,2.85253516964198,2.8619851205116,73866332.177929,0.0,1.0
2008-06-23,21.18,21.46,20.87,21.36,6363262,2.85928513454885,2.8970849380273,2.81743535212627,2.88358500821357,47135519.1308212,0.0,1.0
2008-06-24,21.03,21.35,20.77,21.05,8529378,2.83903523982825,2.8822350152322,2.80393542231254,2.841735225791,63180906.2542145,0.0,1.0
2008-06-25,21.42,21.72,20.97,21.12,9976937,2.89168496610181,2.93218475554301,2.83093528194001,2.85118517666061,73903621.2606833,0.0,1.0
2008-06-26,20.74,21.065,20.48,21.01,10379491,2.79988544336842,2.84376021526306,2.76478562585271,2.8363352538655,76885518.2449955,0.0,1.0
2008-06-27,20.6,20.755,20.26,20.36,7197522,2.78098554162919,2.80191043284048,2.7350857802625,2.74858571007623,53315254.9628645,0.0,1.0
2008-06-30,20.46,20.74,20.21,20.5,7216380,2.77324576186838,2.81119829428887,2.73935957220723,2.77866755221417,53239830.6814784,0.082668,1.0
2008-07-01,20.1,20.38,19.63,20.0,9975058,2.72444964875633,2.76240218117681,2.66074361219337,2.71089517289187,73592355.0253625,0.0,1.0
2008-07-02,19.91,20.49,19.67,20.39,17597149,2.69983379888211,2.77848290000474,2.66728934324516,2.76492271015602,129770668.377835,0.0083932,1.0
2008-07-03,20.16,20.64,19.72,20.14,9903007,2.73373427350394,2.79882318477784,2.67406943816952,2.73102223553419,73030002.6066935,0.0,1.0
2008-07-07,19.82,20.29,19.42,19.91,10969499,2.68762962801826,2.75136252030729,2.63338886862334,2.69983379888211,80894877.7441156,0.0,1.0
2008-07-08,20.11,20.26,19.23,19.54,12017132,2.72695417857957,2.74729446335267,2.60762450791075,2.64966109644181,88620676.6576032,0.0,1.0
2008-07-09,19.71,20.56,19.56,19.71,9061309,2.67271341918465,2.78797503289886,2.65237313441156,2.67271341918465,66822877.121066,0.0,1.0
2008-07-10,20.11,20.28,19.52,19.7,8631256,2.72695417857957,2.75000650132241,2.64694905847207,2.67135740019978,63651439.2223533,0.0,1.0
2008-07-11,19.99,20.19,19.54,19.77,8674833,2.7106819507611,2.73780233045856,2.64966109644181,2.68084953309389,63972799.0298937,0.0,1.0
2008-07-14,19.83,20.41,19.77,19.77,7197747,2.68898564700313,2.76763474812576,2.68084953309389,2.68084953309389,53079986.9345059,0.0,1.0
2008-07-15,19.47,19.91,18.9,19.4,12076637,2.6401689635477,2.69983379888211,2.56287588140994,2.63067683065359,89059497.9474509,0.0,1.0
2008-07-16,20.92,21.01,19.55,19.65,15386179,2.83679171635428,2.84899588721814,2.65101711542668,2.66457730527541,113465808.1608,0.0,1.0
2008-07-17,21.12,21.62,20.91,21.15,17014504,2.86391209605174,2.93171304529539,2.83543569736941,2.86798015300636,125473936.499449,0.0,1.0
2008-07-18,21.87,21.96,21.05,21.35,12974007,2.96561351991722,2.97781769078107,2.85441996315763,2.89510053270382,95677178.1570244,0.0,1.0
2008-07-21,21.76,21.99,21.64,21.91,6622165,2.95069731108361,2.98188574773569,2.93442508326514,2.97103759585671,48835341.3475276,0.0,1.0
2008-07-22,21.79,21.84,21.16,21.28,10115179,2.95476536803823,2.9615454629626,2.86933617199123,2.88560839980971,74594670.965816,0.0,1.0
2008-07-23,21.47,21.88,21.35,21.49,9198875,2.9113727605223,2.96696953890209,2.89510053270382,2.91408479849204,67837361.442706,0.0,1.0
2008-07-24,20.83,21.71,20.79,21.61,6858454,2.82458754549043,2.94391721615925,2.81916346955093,2.93035702631052,50577861.1989154,0.0,1.0
2008-07-25,20.65,21.07,20.42,20.69,7421940,2.80017920376271,2.85713200112738,2.76899076711063,2.8056032797022,54733304.4949603,0.0,1.0
2008-07-28,20.24,20.99,20.13,20.92,5921564,2.74458242538292,2.84628384924839,2.72966621654932,2.83679171635428,43668739.6419797,0.0,1.0
2008-07-29,20.79,20.88,20.24,20.42,7073255,2.81916346955093,2.83136764041479,2.74458242538292,2.76899076711063,52161917.1922032,0.0,1.0
2008-07-30,21.61,21.65,20.41,21.37,10964540,2.93035702631052,2.93578110225001,2.76763474812576,2.89781257067357,80858307.4596631,0.0,1.0
2008-07-31,21.23,21.54,21.05,21.23,8647785,2.87882830488535,2.92086489341641,2.85441996315763,2.87882830488535,63773332.7960007,0.0,1.0
2008-08-01,20.85,21.29,20.75,21.22,5101429,2.82729958346017,2.88696441879458,2.81373939361144,2.87747228590047,37620631.1040538,0.0,1.0
2008-08-04,19.58,20.69,19.48,20.69,11873781,2.65617287588964,2.80675264566684,2.64260713086467,2.80675264566684,87527673.401955,0.0080213,1.0
2008-08-05,19.96,20.08,19.69,19.9,7841023,2.70772270698454,2.7240016010145,2.67109519541711,2.69958325996955,57800164.9416657,0.0,1.0
2008-08-06,20.45,20.48,19.77,19.88,6937041,2.7741948576069,2.77826458111439,2.68194779143709,2.69687011096456,51136454.2620393,0.0,1.0
2008-08-07,20.04,20.33,19.87,20.08,7414276,2.71857530300451,2.75791596357693,2.69551353646206,2.7240016010145,54654395.9535681,0.0,1.0
2008-08-08,19.71,19.92,19.62,19.75,5385501,2.6738083444221,2.70229640897455,2.66159917389963,2.67923464243209,39699264.5084075,0.0,1.0
2008-08-11,19.06,19.76,18.87,19.67,9150941,2.58563100175978,2.68059121693459,2.55985608621233,2.66838204641211,67456236.1532995,0.0,1.0
2008-08-12,18.7,19.3525,18.52,19.13,9881294,2.53679431966988,2.62531080595783,2.51237597862493,2.59512702327726,72840039.2445084,0.0,1.0
2008-08-13,18.75,19.01,18.37,18.67,9267094,2.54357719218237,2.5788481292473,2.49202736108747,2.53272459616239,68312458.9393401,0.0,1.0
2008-08-14,18.88,19.155,18.6,18.84,6539070,2.56121266071483,2.59851845953351,2.52322857464491,2.55578636270484,48202807.7924397,0.0,1.0
2008-08-15,18.42,18.95,18.31,18.95,5324269,2.49881023359996,2.57070868223231,2.48388791407249,2.57070868223231,39247892.3214226,0.0,1.0
2008-08-18,18.01,18.76,17.91,18.65,6380993,2.44319067899757,2.54493376668486,2.4296249339726,2.53001144715739,47037541.8987567,0.0,1.0
2008-08-19,18.06,18.11,17.57,17.62,7472428,2.44997355151006,2.45675642402254,2.38350140088769,2.39028427340018,55083063.8954536,0.0,1.0
2008-08-20,18.52,18.55,18.21,18.32,7053345,2.51237597862493,2.51644570213242,2.47032216904751,2.48524448857498,51993790.1458105,0.0,1.0
2008-08-21,18.78,18.95,18.27,18.57,7002781,2.54764691568986,2.57070868223231,2.4784616160625,2.51915885113742,51621057.2077602,0.0,1.0
2008-08-22,18.57,19.1,18.52,19.07,4975809,2.51915885113742,2.59105729976977,2.51237597862493,2.58698757626228,36679216.5917923,0.0,1.0
2008-08-25,18.15,18.66,18.05,18.65,3690384,2.46218272203253,2.53136802165989,2.44861697700756,2.53001144715739,27203695.7292543,0.0,1.0
2008-08-26,18.02,18.14,17.71,18.01,5395042,2.44454725350007,2.46082614753003,2.40249344392265,2.44319067899757,39769596.0676578,0.0,1.0
2008-08-27,18.25,18.38,17.865,18.04,6261008,2.4757484670575,2.49338393558997,2.42352034871136,2.44726040250506,46153071.4934888,0.0,1.0
2008-08-28,18.54,18.83,18.53,18.82,6282646,2.51508912762992,2.55442978820234,2.51373255312743,2.55307321369985,46312576.1868187,0.0,1.0
2008-08-29,18.41,18.7,18.23,18.58,3960106,2.49745365909746,2.53679431966988,2.47303531805251,2.52051542563991,29191953.6502419,0.0,1.0
2008-09-02,18.12,18.57,18.07,18.21,9877763,2.45903689358996,2.52010569061621,2.45225147169816,2.47125065299521,72786653.1919734,0.0068105,1.0
2008-09-03,18.19,18.59,18.07,18.14,9877387,2.46853648423849,2.52281985937293,2.45225147169816,2.46175106234669,72783882.5462714,0.0,1.0
2008-09-04,17.44,18.21,17.27,18.05,11396696,2.36675515586142,2.47125065299521,2.34368472142929,2.44953730294144,83979273.3725591,0.0,1.0
2008-09-05,17.5,17.56,16.73,17.03,12531182,2.37489766213159,2.38304016840175,2.2704021649978,2.31111469634863,92339004.1165694,0.0,1.0
2008-09-08,17.75,18.57,17.38,18.47,12006614,2.40882477159061,2.52010569061621,2.35861264959126,2.5065348468326,88473599.6629896,0.0,1.0
2008-09-09,16.57,17.58,16.5,17.35,12104210,2.24868881494402,2.38575433715848,2.2391892242955,2.35454139645618,89192759.0723544,0.0,1.0
2008-09-10,16.64,16.94,16.14,16.88,13928177,2.25818840559255,2.29890093694338,2.19033418667451,2.29075843067321,102633095.053548,0.0,1.0
2008-09-11,16.26,16.3,15.7,15.77,17175886,2.20661919921484,2.21204753672828,2.13062247402663,2.14012206467515,126564613.622221,0.0,1.0
2008-09-12,16.96,17.04,16.15,16.38,11068672,2.3016151057001,2.31247178072699,2.19169127105287,2.22290421175517,81562150.2722534,0.0,1.0
2008-09-15,15.22,16.17,15.12,15.69,13474007,2.0654824238653,2.19440543980959,2.05191158008169,2.12926538964826,99286435.0577373,0.0,1.0
2008-09-16,15.51,15.59,14.23,14.23,16172129,2.10483787083777,2.11569454586466,1.93113107040757,1.93113107040757,119168190.702576,0.0,1.0
2008-09-17,13.86,15.1,13.72,14.93,16473332,1.88091894840822,2.04919741132497,1.86191976711117,2.02612697689284,121387676.865727,0.0,1.0
2008-09-18,14.9,15.36,13.3,14.08,19948238,2.02205572375775,2.08448160516235,1.80492222322001,1.91077480473216,146993350.731025,0.0,1.0
2008-09-19,16.71,18.0,15.45,16.19,19890613,2.26768799624108,2.44275188104963,2.0966953645676,2.19711960856631,146568727.170995,0.0,1.0
2008-09-22,16.46,17.18,16.35,16.56,10753270,2.23376088678205,2.33147096202404,2.21883295862008,2.24733173056566,79238035.3901639,0.0,1.0
2008-09-23,15.7,16.83,15.56,16.5,9897973,2.13062247402663,2.28397300878141,2.11162329272957,2.2391892242955,72935575.3984494,0.0,1.0
2008-09-24,15.72,16.2,15.62,15.9,5796470,2.13333664278335,2.19847669294467,2.11976579899974,2.15776416159384,42712672.0521313,0.0,1.0
2008-09-25,16.66,16.82,16.095,16.35,7588056,2.26090257434927,2.28261592440305,2.18422730697188,2.21883295862008,55914400.9097275,0.0,1.0
2008-09-26,16.15,16.45,15.96,16.43,6140572,2.19169127105287,2.23240380240369,2.16590666786401,2.22968963364697,45248269.7311467,0.0,1.0
2008-09-29,13.54,15.29,13.54,15.2,9706914,1.83749224830067,2.07498201451383,1.83749224830067,2.06276825510858,71527711.5762253,0.0,1.0
2008-09-30,16.1,16.3,14.6,14.83,9226674,2.18490584916106,2.21204753672828,1.98134319240693,2.01255613310923,67988948.565925,0.0,1.0
2008-10-01,15.97,16.28,15.2,15.85,5451767,2.16726375224237,2.20933336797156,2.06276825510858,2.15097873970204,40172645.7612361,0.0,1.0
2008-10-02,14.12,16.08,13.66,16.03,9654623,1.91799859201986,2.1842363569178,1.85551421862545,2.17744457720102,71075796.0549058,0.0132302,1.0
2008-10-03,13.13,14.8,13.02,14.36,6951466,1.78352135362753,2.01036679616813,1.76857943825061,1.95059913466043,51175584.9709111,0.0,1.0
2008-10-06,11.81,12.42,10.25,12.08,11195044,1.60421836910443,1.6870780816492,1.39231484194076,1.64089397957507,82416129.9897154,0.0,1.0
2008-10-07,11.05,12.46,10.69,11.75,9387455,1.50098331740931,1.69251150542263,1.45208250344846,1.59606823344429,69108947.812318,0.0,1.0
2008-10-08,10.76,11.72,9.5,9.84,14162587,1.46159099505196,1.59199316561422,1.290438146189,1.33662224826313,104262708.675612,0.0,1.0
2008-10-09,10.17,12.17,9.32,11.6,10283699,1.38144799439391,1.65311918306528,1.26598773920858,1.57569289429394,75706953.3231942,0.0,1.0
2008-10-10,9.69,10.42,8.5,9.49,15571979,1.31624690911278,1.41540689297783,1.15460255185332,1.28907979024564,114638427.991986,0.0,1.0
2008-10-13,13.3,13.33,10.79,11.14,13478665,1.8066134046646,1.81068847249467,1.46566606288203,1.51320852089952,99227783.8950724,0.0,1.0
2008-10-14,13.5,15.01,12.905,14.24,16669575,1.83378052353174,2.03889227097862,1.752958344902,1.93429886334014,122718754.841277,0.0,1.0
2008-10-15,10.56,12.82,10.36,12.65,14164165,1.43442387618483,1.74141231938347,1.40725675731769,1.71832026834641,104274325.660156,0.0,1.0
2008-10-16,11.75,12.0,10.02,11.71,18068373,1.59606823344429,1.63002713202821,1.36107265524356,1.59063480967086,133016482.817813,0.0,1.0
2008-10-17,11.38,12.16,11.0,11.45,12871678,1.54580906354009,1.65176082712192,1.49419153769253,1.55531755514358,94759242.3248857,0.0,1.0
2008-10-20,12.08,12.48,11.4,11.54,11744330,1.64089397957507,1.69522821730934,1.5485257754268,1.5675427586338,86459885.9925974,0.0,1.0
2008-10-21,11.25,11.81,11.02,11.46,9462136,1.52815043627645,1.60421836910443,1.49690824957924,1.55667591108694,69658737.433847,0.0,1.0
2008-10-22,9.22,10.48,9.06,10.38,10792865,1.25240417977501,1.42355702863797,1.2306704846813,1.4099734692044,79455352.2792272,0.0,1.0
2008-10-23,9.65,9.97,8.82,9.24,12997674,1.31081348533935,1.35428087552677,1.19806994204073,1.25512089166172,95686804.7993332,0.0,1.0
2008-10-24,8.46,8.84,8.15,8.32,12326148,1.14916912807989,1.20078665392745,1.10706009383583,1.13015214487289,90743137.3954823,0.0,1.0
2008-10-27,8.43,9.22,8.43,8.8,9148762,1.14509406024982,1.25240417977501,1.14509406024982,1.19535323015402,67351727.9822185,0.0,1.0
2008-10-28,10.29,10.35,9.23,9.54,11806689,1.39774826571419,1.40589840137433,1.25376253571837,1.29587156996243,86918963.0136463,0.0,1.0
2008-10-29,10.92,11.58,9.86,10.2,13733286,1.48332469014567,1.57297618240722,1.33933896014985,1.38552306222398,101102263.123034,0.0,1.0
2008-10-30,12.31,12.57,11.32,11.52,13559807,1.67213616627227,1.70745342079955,1.53765892787995,1.56482604674708,99825138.3690367,0.0,1.0
2008-10-31,11.7,12.09,11.42,11.59,12631107,1.58927645372751,1.64225233551842,1.55124248731351,1.57433453835058,92988196.9580469,0.0,1.0
2008-11-03,12.42,12.48,11.79,12.18,11987906,1.6870780816492,1.69522821730934,1.60150165721772,1.65447753900863,88253053.6905874,0.0,1.0
2008-11-04,13.47,13.69,12.66,12.7,15194518,1.83049823298089,1.86039501184175,1.72042372899317,1.72585950696787,111811174.56022,0.0058363,1.0
2008-11-05,11.26,12.73,11.03,12.65,10678214,1.5301714998786,1.7299363404489,1.49891577652407,1.7190647844995,78577263.822741,0.0,1.0
2008-11-06,10.46,11.4,10.3,11.25,11870325,1.42145594038456,1.54919672279006,1.39971282848576,1.52881255538493,87349594.15373,0.0,1.0
2008-11-07,11.33,11.35,10.75,11.09,8817583,1.53968411133433,1.54240200032168,1.46086533070115,1.50706944348612,64885527.2679415,0.0,1.0
2008-11-10,11.17,11.72,10.85,11.53,8776260,1.51794099943552,1.59268294658768,1.47445477563791,1.56686300120784,64581445.6796772,0.0,1.0
2008-11-11,10.53,10.96,10.2,10.51,6645456,1.43096855184029,1.48940316506834,1.386123383549,1.42825066285294,48901599.9617929,0.0,1.0
2008-11-12,9.41,10.19,9.29,10.1,10692264,1.27876676854864,1.38476443905533,1.26245943462453,1.37253393861225,78680652.8873079,0.0,1.0
2008-11-13,11.38,11.54,9.08,10.0,13781445,1.54647883380271,1.56822194570152,1.23392160025735,1.35894449367549,101412861.703614,0.0,1.0
2008-11-14,10.19,10.88,10.0,10.42,11609243,1.38476443905533,1.47853160911894,1.35894449367549,1.41602016240986,85428382.4985437,0.0,1.0
2008-11-17,10.01,10.69,9.9,10.24,6879415,1.36030343816917,1.4527116637391,1.34535504873874,1.3915591615237,50623222.8911238,0.0,1.0
2008-11-18,9.93,10.32,9.36,10.25,9976110,1.34943188221976,1.40243071747311,1.27197204608026,1.39291810601738,73410724.6206795,0.0,1.0
2008-11-19,8.61,9.76,8.5,9.59,8793766,1.1700512090546,1.32632982582728,1.15510281962417,1.3032277694348,64710266.2465321,0.0,1.0
2008-11-20,7.6,9.0,7.4,8.63,12982722,1.03279781519337,1.22305004430794,1.00561892531986,1.17276909804195,95535336.8766822,0.0,1.0
2008-11-21,8.45,8.57,7.61,8.49,15389785,1.14830809715579,1.1646154310799,1.03415675968705,1.15374387513049,113248076.515442,0.0,1.0
2008-11-24,9.51,9.82,8.58,8.69,10815254,1.29235621348539,1.33448349278933,1.16597437557357,1.180922765004,79585693.531517,0.0,1.0
2008-11-25,9.81,9.92,9.13,9.86,9194668,1.33312454829566,1.34807293772609,1.24071632272572,1.33991927076404,67660364.663839,0.0,1.0
2008-11-26,10.82,10.86,9.57,9.64,9598725,1.47037794215688,1.47581372013158,1.30050988044745,1.31002249190317,70633679.629097,0.0,1.0
2008-11-28,10.64,10.95,10.42,10.61,3118258,1.44591694127072,1.48804422057466,1.41602016240986,1.4418401077897,22946176.3487202,0.0,1.0
2008-12-01,9.4,10.08,9.34,10.03,7323217,1.27740782405496,1.3698160496249,1.26925415709291,1.36302132715652,53889007.4913446,0.0,1.0
2008-12-02,10.36,10.43,9.65,9.9,8691286,1.40859823269987,1.41811578832622,1.3120630256326,1.34605429572671,63922927.6806747,0.0053846,1.0
2008-12-03,9.84,10.38,9.48,10.04,8848912,1.33789639090413,1.4113175343074,1.28894896196861,1.36508940697941,65082240.0538484,0.0,1.0
2008-12-04,9.5,10.085,9.25,9.89,9458379,1.29166826357614,1.37120783559635,1.25767699348203,1.34469464492295,69564765.9958964,0.0,1.0
2008-12-05,9.86,10.11,8.98,9.18,12429229,1.34061569251166,1.37460696260577,1.22096642178039,1.24815943785568,91414861.5628965,0.0,1.0
2008-12-08,10.25,10.46,9.94,10.05,11709394,1.39364207385847,1.42219474073752,1.35149289894177,1.36644905778318,86120597.7857042,0.0,1.0
2008-12-09,10.23,10.44,10.03,10.06,9259731,1.42763334395258,1.45693960028005,1.3997226236407,1.40390923168748,66352504.6758409,0.27,1.0
2008-12-10,10.48,10.82,10.09,10.49,9905261,1.46252174434242,1.50996996887262,1.40809583973426,1.46391728035802,70978182.4998943,0.0,1.0
2008-12-11,10.14,11.02,9.99,10.58,8973405,1.41507351981223,1.53788068918449,1.39414047957832,1.47647710449836,64300776.9038557,0.0,1.0
2008-12-12,10.63,10.79,9.98,10.08,7548987,1.48345478457633,1.50578336082583,1.39274494356273,1.40670030371867,54093817.1114652,0.0,1.0
2008-12-15,10.39,10.69,10.12,10.58,6713901,1.44996192020208,1.4918280006699,1.41228244778104,1.47647710449836,48109836.8295617,0.0,1.0
2008-12-16,11.62,11.77,10.41,10.48,9597372,1.62161285012013,1.64254589035404,1.45275299223327,1.46252174434242,68771940.6217942,0.0,1.0
2008-12-17,11.03,11.16,10.77,10.84,7059355,1.53927622520009,1.55741819340281,1.50299228879465,1.5127610409038,50585258.432013,0.0,1.0
2008-12-18,10.48,11.24,10.34,11.06,8495494,1.46252174434242,1.56858248152756,1.44298424012411,1.54346283324687,60876207.4577093,0.0,1.0
2008-12-19,10.48,10.93,10.3399,10.81,6822165,1.46252174434242,1.52532086504415,1.44297028476395,1.50857443285702,48885624.7618706,0.0,1.0
2008-12-22,9.91,10.4,9.76,10.35,5990384,1.38297619145357,1.45135745621767,1.36204315121966,1.4443797761397,42925327.1364021,0.0,1.0
2008-12-23,9.52,10.25,9.43,10.23,6243202,1.32855028684541,1.43042441598376,1.31599046270506,1.42763334395258,44736946.450952,0.0,1.0
2008-12-24,9.38,9.52,9.08,9.41,2654546,1.30901278262709,1.32855028684541,1.26714670215928,1.31319939067387,19021694.677441,0.0,1.0
2008-12-26,9.45,9.61,9.16,9.56,2719986,1.31878153473625,1.34111011098575,1.27831099028403,1.33413243090778,19490618.4405597,0.0,1.0
2008-12-29,9.35,9.45,9.15,9.18,5570775,1.30482617458031,1.31878153473625,1.27691545426843,1.28110206231521,39918532.648039,0.0,1.0
2008-12-30,9.83,9.87,9.56,9.71,5187454,1.37181190332882,1.37739404739119,1.33413243090778,1.35506547114169,37171767.2781975,0.0,1.0
2008-12-31,9.87,9.99,9.51,9.51,3574681,1.37739404739119,1.39414047957832,1.32715475082981,1.32715475082981,25615111.040174,0.0,1.0
2009-01-02,10.67,10.9,9.84,9.84,4688731,1.48903692863871,1.52113425699737,1.37320743934441,1.37320743934441,33598065.1707119,0.0,1.0
2009-01-05,11.03,11.12,10.41,10.53,7839370,1.54005395742158,1.5526201275184,1.4534870078657,1.47024190132813,56146247.7878169,0.005573,1.0
2009-01-06,11.66,11.74,11.1,11.26,8036816,1.62801714809933,1.63918707707428,1.54982764527466,1.57216750322457,57560373.1627786,0.0,1.0
2009-01-07,10.71,11.32,10.57,11.2,6736515,1.49537424152177,1.58054494995578,1.4758268658156,1.56379005649335,48247504.6357482,0.0,1.0
2009-01-08,10.66,10.85,10.39,10.71,8443428,1.48839303591242,1.51492161722794,1.45069452562196,1.49537424152177,60472563.5690869,0.0,1.0
2009-01-09,10.55,10.79,10.19,10.79,7203983,1.47303438357186,1.50654417049672,1.42276970318458,1.50654417049672,51595550.9916258,0.0,1.0
2009-01-12,10.01,10.53,9.89,10.45,7338694,1.39763736299093,1.47024190132813,1.38088246952851,1.45907197235317,52560362.8560671,0.0,1.0
2009-01-13,9.7,10.11,9.45,9.73,10663413,1.35435388821299,1.41159977420963,1.31944786016627,1.3585426115786,76372288.6611844,0.0,1.0
2009-01-14,8.78,9.21,8.56,9.19,14755074,1.22589970500104,1.28593807324141,1.19518240031992,1.28314559099767,105677119.581239,0.0,1.0
2009-01-15,9.08,9.3,8.32,9.05,12222918,1.26778693865711,1.29850424333823,1.16167261339506,1.2635982152915,87541598.7149692,0.0,1.0
2009-01-16,9.27,9.68,8.84,9.59,9013000,1.29431551997262,1.35156140596926,1.23427715173225,1.33899523587243,64551887.6276531,0.0,1.0
2009-01-20,8.36,9.14,8.33,9.07,10563939,1.16725757788254,1.27616438538833,1.16306885451693,1.26639069753524,75659847.2465749,0.0,1.0
2009-01-21,9.26,9.34,8.53,8.72,14568673,1.29291927885075,1.30408920782571,1.19099367695431,1.21752225826983,104342099.454125,0.0,1.0
2009-01-22,8.91,9.17,8.66,8.9,10990911,1.24405083958534,1.28035310875393,1.20914481153861,1.24265459846347,78717857.738548,0.0,1.0
2009-01-23,9.2,9.29,8.63,8.74,10102632,1.28454183211954,1.29710800221636,1.204956088173,1.22031474051356,72355926.5069933,0.0,1.0
2009-01-26,9.09,9.42,8.98,9.22,10088582,1.26918317977898,1.31525913680066,1.25382452743842,1.28733431436328,72255299.1885457,0.0,1.0
2009-01-27,8.96,9.28,8.8,9.2,7305787,1.25103204519468,1.29571176109449,1.22869218724478,1.28454183211954,52324680.0682979,0.0,1.0
2009-01-28,9.57,9.61,9.28,9.3,10339371,1.3362027536287,1.34178771811617,1.29571176109449,1.29850424333823,74051471.7555322,0.0,1.0
2009-01-29,9.04,9.34,8.97,9.28,7982872,1.26220197416964,1.30408920782571,1.25242828631655,1.29571176109449,57174021.5566332,0.0,1.0
2009-01-30,8.95,9.24,8.79,9.16,7183097,1.24963580407281,1.29012679660702,1.22729594612291,1.27895686763206,51445963.6483449,0.0,1.0
2009-02-02,8.78,8.86,8.5,8.57,7495418,1.22589970500104,1.23706963397599,1.18680495358871,1.19657864144179,53682833.735525,0.0,1.0
2009-02-03,8.9,8.98,8.62,8.76,6533285,1.24352010041009,1.25469780917782,1.20439811972303,1.22395911006656,46759386.1014586,0.0061988,1.0
2009-02-04,9.12,9.31,8.89,8.96,13009920,1.27425879952135,1.30080585784471,1.24212288681413,1.25190338198589,93113322.3836231,0.0,1.0
2009-02-05,9.52,9.64,8.88,9.1,10785126,1.33014734336001,1.34691390651161,1.24072567321816,1.27146437232942,77190245.1503154,0.0,1.0
2009-02-06,10.21,10.22,9.63,9.72,10353796,1.42655508148169,1.42795229507766,1.34551669291564,1.35809161527934,74103172.4132251,0.0,1.0
2009-02-09,10.07,10.24,9.97,10.06,8692789,1.40699409113816,1.43074672226959,1.3930219551785,1.40559687754219,62215176.1555652,0.0,1.0
2009-02-10,9.55,10.47,9.425,10.25,12740498,1.33433898414791,1.46288263497682,1.31687381419833,1.43214393586556,91185041.6914094,0.0,1.0
2009-02-11,9.85,10.11,9.59,9.82,15217208,1.3762553920269,1.41258294552203,1.33992783853177,1.372063751239,108911107.392101,0.0,1.0
2009-02-12,9.85,9.85,9.37,9.55,9748612,1.3762553920269,1.3762553920269,1.30918913942051,1.33433898414791,69771808.8926646,0.0,1.0
2009-02-13,9.93,10.0,9.61,9.72,9092414,1.38743310079463,1.3972135959664,1.34272226572371,1.35809161527934,65075332.9787859,0.0,1.0
2009-02-17,9.15,9.55,9.06,9.55,12224871,1.27845044030925,1.33433898414791,1.26587551794555,1.33433898414791,87494646.7404261,0.0,1.0
2009-02-18,9.13,9.36,8.97,9.36,7823367,1.27565601311732,1.30779192582455,1.25330059558186,1.30779192582455,55992634.3587352,0.0,1.0
2009-02-19,9.04,9.4,8.93,9.33,7270625,1.26308109075362,1.31338078020841,1.24771174119799,1.30360028503665,52036603.572922,0.0,1.0
2009-02-20,8.59,8.81,8.43,8.68,15306239,1.20020647893513,1.23094517804639,1.17785106139967,1.21278140129883,109548311.32611,0.0,1.0
2009-02-23,7.94,8.95,7.87,8.95,8304660,1.10938759519732,1.25050616838992,1.09960710002555,1.25050616838992,59437297.3751089,0.0,1.0
2009-02-24,8.75,8.84,7.81,8.05,7568897,1.2225618964706,1.23513681883429,1.09122381844976,1.12475694475295,54171366.6532487,0.0,1.0
2009-02-25,8.71,9.07,8.15,8.55,10264465,1.21697304208673,1.26727273154152,1.13872908071261,1.19461762455127,73463821.3486643,0.0,1.0
2009-02-26,9.01,9.26,8.97,9.1,11120213,1.25888944996572,1.29381978986488,1.25330059558186,1.27146437232942,79588496.9349201,0.0,1.0
2009-02-27,8.72,9.01,8.64,8.68,8484449,1.2183702556827,1.25888944996572,1.20719254691497,1.21278140129883,60724065.5580053,0.0,1.0
2009-03-02,8.08,8.6,8.06,8.42,10586103,1.12894858554085,1.2016036925311,1.12615415834892,1.17645384780371,75765817.2706085,0.0,1.0
2009-03-03,8.27,8.4625,7.89,8.32,10629303,1.15637707606122,1.18329395479663,1.10324245829783,1.16336847313536,76017016.9659661,0.0063085,1.0
2009-03-04,8.78,8.83,8.37,8.47,10995945,1.22768932621736,1.23468072329149,1.17035987020949,1.18434266435775,78639110.9202386,0.0,1.0
2009-03-05,8.52,8.71,8.35,8.46,8837492,1.19133406143188,1.21790137031358,1.16756331137983,1.18294438494292,63202618.205595,0.0,1.0
2009-03-06,8.78,8.95,8.51,8.69,8718484,1.22768932621736,1.2514600762694,1.18993578201705,1.21510481148392,62351515.0659926,0.0,1.0
2009-03-09,8.49,8.83,8.4,8.56,9633961,1.1871392231874,1.23468072329149,1.17455470845396,1.19692717909118,68898682.8944901,0.0,1.0
2009-03-10,9.22,9.22,8.67,8.69,10135539,1.28921362046971,1.28921362046971,1.21230825265427,1.21510481148392,72485791.4128713,0.0,1.0
2009-03-11,9.05,9.37,8.92,9.29,7354171,1.26544287041766,1.3101878116921,1.24726523802492,1.29900157637349,52594430.8556841,0.0,1.0
2009-03-12,9.53,9.56,9.03,9.14,7155974,1.33256028232932,1.3367551205738,1.26264631158801,1.2780273851511,51176995.9860971,0.0,1.0
2009-03-13,9.37,9.64,9.22,9.55,6413901,1.3101878116921,1.34794135589241,1.28921362046971,1.33535684115897,45869952.2569848,0.0,1.0
2009-03-16,9.39,9.89,9.38,9.79,6036816,1.31298437052175,1.38289834126306,1.31158609110693,1.3689155471148,43173173.6589327,0.0,1.0
2009-03-17,9.79,9.79,9.33,9.5,6362285,1.3689155471148,1.3689155471148,1.3045946940328,1.32836544408484,45500812.8743069,0.0,1.0
2009-03-18,10.09,10.2,9.448,9.69,9359957,1.41086392955958,1.42624500312267,1.32109439112775,1.35493275296654,66939103.1631812,0.0,1.0
2009-03-19,9.72,10.37,9.63,10.37,12298350,1.35912759121102,1.45001575317472,1.34654307647758,1.45001575317472,87953451.0027029,0.0,1.0
2009-03-20,9.46,9.71,9.41,9.65,5272052,1.32277232642554,1.35772931179619,1.31578092935141,1.34933963530723,37703851.9204366,0.0,1.0
2009-03-23,10.41,10.47,9.71,9.71,11207891,1.45560887083402,1.46399854732298,1.35772931179619,1.35772931179619,80154873.7767373,0.0,1.0
2009-03-24,10.0,10.22,9.96,10.1,8460483,1.39827941482615,1.42904156195232,1.39268629716684,1.41226220897441,60506383.1326724,0.0,1.0
2009-03-25,10.18,10.36,9.86,10.12,11412249,1.42344844429302,1.44861747375989,1.37870350301858,1.41505876780406,81616369.9400445,0.0,1.0
2009-03-26,10.53,10.55,10.15,10.29,7178814,1.47238822381193,1.47518478264159,1.41925360604854,1.43882951785611,51340339.5908005,0.0,1.0
2009-03-27,10.19,10.44,10.18,10.25,6743953,1.42484672370785,1.4598037090785,1.42344844429302,1.4332364001968,48230367.4679962,0.0,1.0
2009-03-30,9.7,9.97,9.66,9.96,9741475,1.35633103238136,1.39408457658167,1.35073791472206,1.39268629716684,69667585.0099045,0.0,1.0
2009-03-31,9.9,10.16,9.83,9.98,7343202,1.38429662067789,1.42065188546337,1.3745086647741,1.3954828559965,52515984.4458769,0.0,1.0
2009-04-01,10.45,10.47,9.88,9.94,6331932,1.46120198849333,1.46399854732298,1.38150006184823,1.38988973833719,45283738.9498954,0.0,1.0
2009-04-02,10.99,11.13,10.74,10.89,8952594,1.53761228149915,1.55719969909787,1.50263475007287,1.52362126892864,63988177.8025811,0.0064594,1.0
2009-04-03,11.36,11.49,10.91,11.04,7925396,1.58937902801004,1.6075673443517,1.52641947144274,1.54460778778441,56646336.0679447,0.0,1.0
2009-04-06,11.31,11.38,11.01,11.18,8057026,1.58238352172479,1.59217723052414,1.54041048401325,1.56419520538312,57587154.3206379,0.0,1.0
2009-04-07,11.24,11.46,11.05,11.12,7130956,1.57258981292543,1.60337004058055,1.54600688904146,1.55580059784081,50968119.4556999,0.0,1.0
2009-04-08,11.52,11.64,11.27,11.46,7310520,1.61176464812286,1.62855386320747,1.57678711669658,1.60337004058055,52251543.3615469,0.0,1.0
2009-04-09,12.25,12.27,11.8,11.87,9352519,1.71389903988759,1.71669724240169,1.65093948332029,1.66073319211965,66846619.9488123,0.0,1.0
2009-04-13,12.08,12.23,11.97,12.11,7770926,1.69011431851772,1.71110083737349,1.67472420469016,1.69431162228887,55542270.159766,0.0,1.0
2009-04-14,11.54,12.13,11.53,12.02,11363714,1.61456285063696,1.69710982480297,1.61316374937991,1.68171971097541,81221526.6245381,0.0,1.0
2009-04-15,11.71,11.74,11.34,11.43,6935839,1.63834757200683,1.64254487577798,1.58658082549594,1.5991727368094,49573531.3298108,0.0,1.0
2009-04-16,11.99,12.14,11.7,11.9,6744855,1.67752240720426,1.69850892606003,1.63694847074978,1.6649304958908,48208483.5962212,0.0,1.0
2009-04-17,11.82,12.1,11.8,12.1,5151391,1.65373768583439,1.69291252103182,1.65093948332029,1.69291252103182,36819286.4815065,0.0,1.0
2009-04-20,11.05,11.492,11.04,11.46,6047184,1.54600688904146,1.60784716460311,1.54460778778441,1.60337004058055,43221918.1386895,0.0,1.0
2009-04-21,11.43,11.45,10.8,10.99,6986327,1.5991727368094,1.6019709393235,1.51102935761518,1.53761228149915,49934391.558801,0.0,1.0
2009-04-22,11.2,11.46,11.16,11.37,8704735,1.56699340789722,1.60337004058055,1.56139700286902,1.59077812926709,62216619.1055187,0.0,1.0
2009-04-23,11.71,11.77,11.27,11.46,12331483,1.63834757200683,1.64674217954914,1.57678711669658,1.60337004058055,88138602.8198649,0.0,1.0
2009-04-24,11.95,12.11,11.75,11.98,8581444,1.67192600217605,1.69431162228887,1.64394397703503,1.67612330594721,61335403.4009466,0.0,1.0
2009-04-27,11.45,11.83,11.38,11.74,6756350,1.6019709393235,1.65513678709144,1.59217723052414,1.64254487577798,48290643.4823772,0.0,1.0
2009-04-28,11.59,11.81,11.2,11.28,6298048,1.62155835692222,1.65233858457734,1.56699340789722,1.57818621795363,45014954.9095144,0.0,1.0
2009-04-29,12.45,12.49,11.86,11.88,8738845,1.74188106502861,1.74747747005681,1.65933409086259,1.6621322933767,62460418.4719196,0.0,1.0
2009-04-30,12.28,12.74,12.27,12.61,10063188,1.71809634365874,1.78245500148309,1.71669724240169,1.76426668514143,71926087.9031039,0.0,1.0
2009-05-01,12.62,12.78,12.11,12.4,5691812,1.76566578639848,1.7880514065113,1.69431162228887,1.73488555874335,40681916.1323371,0.0,1.0
2009-05-04,13.48,13.5,12.76,12.82,7690760,1.88598849450487,1.88878669701897,1.78525320399719,1.7936478115395,54969288.0428822,0.0,1.0
2009-05-05,13.52,13.65,13.2,13.43,8797598,1.89262553705706,1.91082385952876,1.84782966635748,1.8800266984228,62845778.3281057,0.0074379,1.0
2009-05-06,14.04,14.27,13.77,13.9,13993842,1.96541882694387,1.99761585900919,1.9276223110411,1.9458206335128,99965228.2691861,0.0,1.0
2009-05-07,13.4,14.05,13.2,13.94,10467395,1.87582708554472,1.96681869790323,1.84782966635748,1.95142011735025,74773999.2032736,0.0,1.0
2009-05-08,13.93,14.0,13.42,13.9,8578138,1.95002024639089,1.95981934310642,1.87862682746344,1.9458206335128,61278062.4002029,0.0,1.0
2009-05-11,13.64,13.77,13.44,13.65,8610971,1.9094239885694,1.9276223110411,1.88142656938216,1.91082385952876,61512605.4470489,0.0,1.0
2009-05-12,13.42,13.88,13.26,13.74,7821639,1.87862682746344,1.94302089159408,1.85622889211365,1.92342269816302,55874000.0118745,0.0,1.0
2009-05-13,12.69,13.06,12.66,13.01,6828551,1.77643624743003,1.82823147292642,1.77223663455195,1.82123211812961,48779860.4173737,0.0,1.0
2009-05-14,13.13,13.265,12.7,12.78,4816154,1.83803056964195,1.85692882759333,1.7778361183894,1.78903508606429,34404271.106502,0.0,1.0
2009-05-15,12.89,13.25,12.85,13.16,5055749,1.80443366661727,1.85482902115429,1.79883418277982,1.84223018252004,36115821.7204903,0.0,1.0
2009-05-18,13.85,13.87,13.25,13.27,6155223,1.938821278716,1.94162102063472,1.85482902115429,1.85762876307302,43969931.3628626,0.0,1.0
2009-05-19,13.94,14.19,13.63,13.78,5559731,1.95142011735025,1.98641689133429,1.90802411761004,1.92902218200046,39716024.9865813,0.0,1.0
2009-05-20,14.01,14.48,13.96,14.09,9277387,1.96121921406578,2.02701314915578,1.95421985926897,1.97241818174068,66273158.5219114,0.0,1.0
2009-05-21,13.95,14.06,13.72,13.96,6099175,1.95281998830961,1.96821856886259,1.92062295624429,1.95421985926897,43569551.6019628,0.0,1.0
2009-05-22,14.09,14.305,13.59,14.01,11621715,1.97241818174068,2.00251540736695,1.90242463377259,1.96121921406578,83019902.1008258,0.0,1.0
2009-05-26,14.75,14.78,13.89,13.96,7807214,2.06480966505855,2.06900927793664,1.94442076255344,1.95421985926897,55770954.7997174,0.0,1.0
2009-05-27,14.59,15.1,14.51,14.835,9091287,2.04241172970876,2.11380514863621,2.03121276203387,2.07670856821313,64943750.2735622,0.0,1.0
2009-05-28,15.13,15.16,14.7,14.92,8253345,2.1180047615143,2.12220437439238,2.05781031026174,2.0886074713677,58957898.5463281,0.0,1.0
2009-05-29,15.27,15.47,14.97,15.47,9109093,2.13760295494536,2.1656003741326,2.09560682616451,2.1656003741326,65070947.7118755,0.0,1.0
2009-06-01,15.84,16.09,15.54,15.74,8718484,2.21739559962898,2.25239237361302,2.17539947084813,2.20339689003536,62280626.2369725,0.0,1.0
2009-06-02,15.63,16.12,15.5897,15.7,8350039,2.18904486701031,2.25767135356406,2.1834006886264,2.1988486508037,59620116.3059054,0.0074761,1.0
2009-06-03,14.98,15.46,14.5,15.39,12869950,2.09800973178595,2.16523567779779,2.03078378577412,2.1554318940044,91892734.375395,0.0,1.0
2009-06-04,15.4,15.45,14.86,14.9,5824569,2.15683243454631,2.16383513725587,2.081203245283,2.08680540745065,41588007.0993406,0.0,1.0
2009-06-05,15.28,15.77,15.07,15.72,8300828,2.14002594804335,2.2086524345971,2.11061459666317,2.20164973188753,59268744.828056,0.0,1.0
2009-06-08,15.26,15.42,14.79,15.05,5280843,2.13722486695952,2.15963351563013,2.0713994614896,2.10781351557935,37705748.901679,0.0,1.0
2009-06-09,15.36,15.68,15.085,15.62,4620136,2.15123027237866,2.19604756971988,2.11271540747604,2.1876443264684,32988234.6261017,0.0,1.0
2009-06-10,15.36,15.61,14.99,15.52,4720362,2.15123027237866,2.18624378592649,2.09941027232787,2.17363892104927,33703858.3228145,0.0,1.0
2009-06-11,15.72,15.8401,15.31,15.53,5119385,2.20164973188753,2.21847022379591,2.14422756966909,2.17503946159118,36552922.5809254,0.0,1.0
2009-06-12,15.83,15.93,15.39,15.48,7480242,2.21705567784858,2.23106108326771,2.1554318940044,2.16803675888161,53409678.4501626,0.0,1.0
2009-06-15,15.15,15.53,14.78,15.47,6305260,2.12181892099848,2.17503946159118,2.06999892094769,2.1666362183397,45020189.0720478,0.0,1.0
2009-06-16,14.99,15.54,14.92,15.35,7272128,2.09941027232787,2.17644000213309,2.08960648853448,2.14982973183674,51923723.6079293,0.0,1.0
2009-06-17,14.82,14.91,14.5,14.75,7096696,2.07560108311534,2.08820594799256,2.03078378577412,2.06579729932195,50671121.5250197,0.0,1.0
2009-06-18,14.74,15.01,14.59,14.81,5250489,2.06439675878004,2.10221135341169,2.04338865065134,2.07420054257343,37489018.2959477,0.0,1.0
2009-06-19,14.92,15.15,14.83,15.0,7089558,2.08960648853448,2.12181892099848,2.07700162365726,2.10081081286978,50620155.4887901,0.0,1.0
2009-06-22,13.91,14.66,13.91,14.5,8942977,1.94815189380124,2.05319243444473,1.94815189380124,2.03078378577412,63853753.1215169,0.0,1.0
2009-06-23,13.92,14.17,13.76,14.0,8232458,1.94955243434316,1.98456594789099,1.92714378567255,1.96075675867846,58780576.1677856,0.0,1.0
2009-06-24,14.1,14.3,13.89,14.02,9156050,1.97476216409759,2.00277297493586,1.94535081271742,1.96355783976229,65375115.7213381,0.0,1.0
2009-06-25,14.73,14.82,14.11,14.18,7397222,2.06299621823812,2.07560108311534,1.97616270463951,1.9859664884329,52816907.3199063,0.0,1.0
2009-06-26,14.89,15.13,14.81,14.96,8405411,2.08540486690874,2.11901783991465,2.07420054257343,2.09520865070213,60015477.9419516,0.0,1.0
2009-06-29,14.95,15.1,14.79,15.1,5445005,2.09380811016021,2.11481621828891,2.0713994614896,2.11481621828891,38877882.0537529,0.0,1.0
2009-06-30,14.77,15.13,14.68,15.07,6662135,2.06859838040578,2.11901783991465,2.05599351552856,2.11061459666317,47568312.3810131,0.0,1.0
2009-07-01,14.97,15.2,14.89,15.17,5134411,2.09770528228295,2.12993455515704,2.08649510041371,2.12573073695607,36641054.0694975,0.0078262,1.0
2009-07-02,14.5,14.76,14.44,14.7,5253570,2.03184546380112,2.06827855487618,2.02343782739919,2.05987091847424,37491416.7229483,0.0,1.0
2009-07-06,14.29,14.34,13.94,14.06,8249138,2.01302578245358,2.02006925964901,1.96372144208557,1.9806257873546,58558704.536969,0.0756958,1.0
2009-07-07,13.8,14.4,13.79,14.24,7132608,1.94399970593837,2.02852143228352,1.94259101049929,2.00598230525815,50632718.7701337,0.0,1.0
2009-07-08,13.52,13.98,13.2,13.96,12487305,1.90455623364397,1.96935622384192,1.85947797959323,1.96653883296375,88644462.4829912,0.0,1.0
2009-07-09,13.45,14.39,13.33,14.39,9963263,1.89469536557037,2.02711273684443,1.87779102030134,2.02711273684443,70726877.6738996,0.0,1.0
2009-07-10,13.44,13.52,13.16,13.35,7314727,1.89328667013129,1.90455623364397,1.85384319783688,1.88060841117951,51925539.0274219,0.0,1.0
2009-07-13,13.84,13.93,13.34,13.5,8097823,1.94963448769472,1.96231274664649,1.87919971574043,1.9017388427658,57484554.6831283,0.0,1.0
2009-07-14,13.74,13.91,13.55,13.84,6344780,1.93554753330386,1.95949535576832,1.90878231996123,1.94963448769472,45040111.7513212,0.0,1.0
2009-07-15,14.68,14.77,14.03,14.14,6070700,2.06796490457792,2.08064316352969,1.97639970103735,1.99189535086729,43094481.8273835,0.0,1.0
2009-07-16,14.74,14.9,14.44,14.46,5626147,2.07641707721244,2.09895620423781,2.03415621403986,2.03697360491803,39938703.8808848,0.0,1.0
2009-07-17,14.9,14.96,14.63,14.84,5155448,2.09895620423781,2.10740837687232,2.06092142738249,2.09050403160329,36597321.585323,0.0,1.0
2009-07-20,15.42,15.43,15.18,15.23,6619536,2.17220836707027,2.17361706250936,2.13839967653221,2.14544315372764,46990540.441417,0.0,1.0
2009-07-21,15.33,15.67,15.09,15.54,6341173,2.1595301081185,2.20742575304741,2.12572141758044,2.1891127123393,45014506.5005344,0.0,1.0
2009-07-22,15.35,15.62,15.11,15.17,5512398,2.16234749899667,2.20038227585198,2.12853880845861,2.13699098109312,39131226.289605,0.0,1.0
2009-07-23,15.87,16.1,15.43,15.48,7900002,2.23559966182913,2.2679996569281,2.17361706250936,2.18066053970478,56080269.5941642,0.0,1.0
2009-07-24,15.9,15.95,15.67,15.77,5323968,2.23982574814639,2.24686922534182,2.20742575304741,2.22151270743827,37793605.7168977,0.0,1.0
2009-07-27,15.99,16.1,15.83,15.98,4766417,2.25250400709816,2.2679996569281,2.22996488007279,2.25109531165907,33835681.3527652,0.0,1.0
2009-07-28,15.89,15.98,15.54,15.8,3667619,2.2384170527073,2.25109531165907,2.1891127123393,2.22573879375553,26035570.9136123,0.0,1.0
2009-07-29,15.42,15.68,15.3,15.61,3832382,2.17220836707027,2.2088344484865,2.15530402180124,2.1989735804129,27205184.9794243,0.0,1.0
2009-07-30,15.92,16.02,15.82,15.9,5879415,2.24264313902456,2.25673009341542,2.2285561846337,2.23982574814639,41736594.2763018,0.0,1.0
2009-07-31,15.77,16.0,15.67,15.82,5223743,2.22151270743827,2.25391270253724,2.20742575304741,2.2285561846337,37082131.8438437,0.0,1.0
2009-08-03,16.52,16.58,16.18,16.26,6466643,2.32716486536971,2.33561703800422,2.27926922044079,2.29053878395347,45905188.73403,0.0,1.0
2009-08-04,16.42,16.54,16.23,16.36,6483623,2.31414701220843,2.33105917064114,2.28736942802332,2.30569093299208,46004462.593931,0.0075893,1.0
2009-08-05,16.75,16.86,15.97,16.39,7444329,2.36065544789837,2.37615825979502,2.25072641808579,2.30991897260026,52821139.5106433,0.0,1.0
2009-08-06,16.27,16.87,16.19,16.77,5799626,2.29300681416755,2.37756760633108,2.28173204187908,2.36347414097049,41151170.7845737,0.0,1.0
2009-08-07,16.78,17.05,16.56,16.64,7009768,2.36488348750655,2.40293584398013,2.33387786371325,2.34515263600172,49737717.5921756,0.0,1.0
2009-08-10,16.73,16.85,16.55,16.66,5334486,2.35783675482625,2.37474891325896,2.3324685171772,2.34797132907384,37850775.9696776,0.0,1.0
2009-08-11,16.3,16.42,16.12,16.34,5682420,2.29723485377573,2.31414701220843,2.27186661612667,2.30287223991996,40319537.137339,0.0,1.0
2009-08-12,16.53,16.65,16.21,16.24,6408491,2.32964982410508,2.34656198253778,2.2845507349512,2.28877877455938,45471364.465985,0.0,1.0
2009-08-13,16.38,16.59,16.16,16.59,4574907,2.3085096260642,2.33810590332143,2.27750400227091,2.33810590332143,32461193.0632322,0.0,1.0
2009-08-14,16.08,16.42,15.84,16.41,7350415,2.26622922998244,2.31414701220843,2.23240491311703,2.31273766567237,52154773.9461978,0.0,1.0
2009-08-17,15.53,15.64,15.43,15.52,5299776,2.18871517049921,2.20421798239585,2.17462170513862,2.18730582396315,37604491.6165256,0.0,1.0
2009-08-18,15.94,15.99,15.54,15.62,5327274,2.24649837847761,2.25354511115791,2.19012451703526,2.20139928932373,37799603.317562,0.0,1.0
2009-08-19,16.16,16.22,15.55,15.55,4339144,2.27750400227091,2.28596008148726,2.19153386357132,2.19153386357132,30788339.76585,0.0,1.0
2009-08-20,16.43,16.48,16.13,16.17,5080617,2.31555635874449,2.32260309142478,2.27327596266273,2.27891334880696,36049451.7849958,0.0,1.0
2009-08-21,16.59,16.79,16.49,16.54,5178288,2.33810590332143,2.36629283404261,2.32401243796084,2.33105917064114,36742475.0940334,0.0,1.0
2009-08-24,16.51,16.98,16.38,16.73,6546057,2.32683113103296,2.39307041822772,2.3085096260642,2.35783675482625,46447462.2281771,0.0,1.0
2009-08-25,16.47,16.87,16.415,16.59,6608867,2.32119374488873,2.37756760633108,2.3134423389404,2.33810590332143,46893129.7655284,0.0,1.0
2009-08-26,16.56,16.63,16.26,16.3,4581143,2.33387786371325,2.34374328946567,2.29159746763149,2.29723485377573,32505440.5200533,0.0,1.0
2009-08-27,16.65,16.71,16.11,16.43,5746883,2.34656198253778,2.35501806175414,2.27045726959061,2.31555635874449,40776933.514672,0.0,1.0
2009-08-28,16.48,16.83,16.43,16.66,5091060,2.32260309142478,2.37193022018684,2.31555635874449,2.34797132907384,36123549.9555509,0.0,1.0
2009-08-31,16.21,16.395,16.135,16.34,4718709,2.2845507349512,2.31062364586829,2.27398063593076,2.30287223991996,33481538.2822452,0.0,1.0
2009-09-01,15.85,16.6,15.79,16.34,7437492,2.23381425965308,2.33951524985749,2.22535818043673,2.30287223991996,52772627.6661462,0.0,1.0
2009-09-02,16.02,16.19,15.77,15.88,5771301,2.25891345304841,2.28288444474742,2.2236619946675,2.2391726363551,40929519.4090903,0.008091,1.0
2009-09-03,16.2,16.32,15.96,16.21,4737867,2.28429450308266,2.30121520310549,2.25045310303699,2.2857045614179,33600503.4799239,0.0,1.0
2009-09-04,16.88,16.94,16.27,16.39,4834411,2.38017846987872,2.38863881989014,2.29416491142931,2.31108561145215,34285184.3728164,0.0,1.0
2009-09-08,17.28,17.31,17.04,17.27,6150414,2.43658080328817,2.44081097829388,2.4027394032425,2.43517074495293,43618152.8544328,0.0,1.0
2009-09-09,17.27,17.45,17.04,17.26,4926522,2.43517074495293,2.46055179498719,2.4027394032425,2.4337606866177,34938426.850083,0.0,1.0
2009-09-10,17.55,17.7,17.21,17.28,4755448,2.47465237833955,2.49580325336809,2.42671039494152,2.43658080328817,33725186.2647468,0.0,1.0
2009-09-11,17.76,17.89,17.63,17.75,4899024,2.50426360337951,2.52259436173758,2.48593284502144,2.50285354504427,34743413.6416727,0.0,1.0
2009-09-14,17.89,17.93,17.46,17.53,3721263,2.52259436173758,2.52823459507852,2.46196185332242,2.47183226166908,26390844.3147965,0.0,1.0
2009-09-15,18.18,18.27,17.74,17.94,4920812,2.56348605345943,2.57617657847656,2.50144348670904,2.52964465341376,34897932.0715527,0.0,1.0
2009-09-16,18.71,18.72,18.29,18.34,8166192,2.63821914522695,2.63962920356218,2.57899669514703,2.58604698682321,57913859.2775455,0.0,1.0
2009-09-17,18.56,18.92,18.45,18.67,6485501,2.61706827019841,2.66783037026691,2.60155762851081,2.632578911886,45994558.0826878,0.0,1.0
2009-09-18,18.58,18.86,18.54,18.77,5315403,2.61988838686888,2.65937002025549,2.61424815352793,2.64667949523837,37696334.0251421,0.0,1.0
2009-09-21,18.44,18.521,18.19,18.26,4095568,2.60014757017557,2.61156904269098,2.56489611179467,2.57476652014132,29045379.8800737,0.0,1.0
2009-09-22,18.84,19.01,18.52,18.63,5327048,2.65654990358502,2.68052089528404,2.61142803685746,2.62693867854506,37778919.2608661,0.0,1.0
2009-09-23,18.42,18.89,18.4,18.76,6042826,2.5973274535051,2.6636001952612,2.59450733683463,2.64526943690313,42855148.9608245,0.0,1.0
2009-09-24,18.13,18.68,17.93,18.57,6043352,2.55643576178325,2.63398897022124,2.52823459507852,2.61847832853364,42858879.3029448,0.0,1.0
2009-09-25,18.31,18.53,18.1,18.11,5207589,2.5818168118175,2.6128380951927,2.55220558677754,2.55361564511278,36931727.3609651,0.0,1.0
2009-09-28,18.81,18.82,18.42,18.47,3293614,2.65231972857931,2.65372978691455,2.5973274535051,2.60437774518128,23357998.1600425,0.0,1.0
2009-09-29,19.26,19.41,19.13,19.26,8123818,2.71577235366494,2.73692322869348,2.69744159530687,2.71577235366494,57613346.8878018,0.0,1.0
2009-09-30,19.89,20.2,19.26,19.69,11819912,2.80460602878482,2.84831783717714,2.71577235366494,2.7764048620801,83825695.0413329,0.0,1.0
2009-10-01,19.59,20.08,19.41,20.0,7859881,2.76230427872773,2.83139713715431,2.73692322869348,2.82011667047242,55741530.7125102,0.0,1.0
2009-10-02,19.94,20.09,19.31,19.36,8828777,2.81281792651757,2.83397753980632,2.72394755070483,2.73100075513441,62586992.1121965,0.008238,1.0
2009-10-05,20.87,20.87,20.01,20.14,7332609,2.94400752890781,2.94400752890781,2.82269241271899,2.8410307442359,51980692.4158148,0.0,1.0
2009-10-06,20.67,21.37,20.37,21.14,10625171,2.91579471118948,3.01453957320363,2.87347548461198,2.98209483282755,75321586.8480695,0.0,1.0
2009-10-07,19.9,20.36,19.74,20.29,15758230,2.8071753629739,2.87206484372606,2.78460510879924,2.86219035752465,111709721.143957,0.0,1.0
2009-10-08,20.5,20.62,19.96,20.05,8411196,2.8918138161289,2.90874150675989,2.8156392082894,2.82833497626265,59626770.2430515,0.0,1.0
2009-10-09,20.73,20.78,20.52,20.6,5088205,2.92425855650498,2.93131176093456,2.89463509790073,2.90592022498806,36070165.3468242,0.0,1.0
2009-10-12,20.94,21.0,20.67,20.67,3305410,2.95388201510922,2.96234586042472,2.91579471118948,2.91579471118948,23431973.6015051,0.0,1.0
2009-10-13,21.0,21.0,20.6,20.87,5451391,2.96234586042472,2.96234586042472,2.90592022498806,2.94400752890781,38644782.3427298,0.0,1.0
2009-10-14,21.94,21.99,21.48,21.51,7072278,3.09494610370088,3.10199930813046,3.03005662294872,3.03428854560647,50135212.0912398,0.0,1.0
2009-10-15,21.85,21.85,21.38,21.62,8408642,3.08225033572763,3.08225033572763,3.01595021408955,3.04980559535155,59608664.9972339,0.0,1.0
2009-10-16,21.52,21.59,21.13,21.38,6968446,3.03569918649238,3.0455736726938,2.98068419194164,3.01595021408955,49399149.4899313,0.0,1.0
2009-10-19,21.68,21.82,21.3,21.53,6183172,3.05826944066705,3.07801841306988,3.00466508700222,3.0371098273783,43832360.6080835,0.0,1.0
2009-10-20,20.79,21.05,19.94,21.01,18716758,2.93272240182048,2.96939906485431,2.81281792651757,2.96375650131064,132682656.421369,0.0,1.0
2009-10-21,20.92,21.535,20.69,20.89,7997973,2.95106073333739,3.03781514782126,2.91861599296131,2.94682881067964,56697442.1332151,0.0,1.0
2009-10-22,21.64,21.79,20.785,21.18,6233435,3.05262687712338,3.07378649041213,2.93201708137752,2.98773739637122,44188673.8306891,0.0,1.0
2009-10-23,21.45,21.95,21.3,21.95,8903909,3.02582470029097,3.09635674458679,3.00466508700222,3.09635674458679,63119601.0897902,0.0,1.0
2009-10-26,21.18,21.87,20.89,21.51,5977311,2.98773739637122,3.08507161749946,2.94682881067964,3.03428854560647,42373016.8299806,0.0,1.0
2009-10-27,20.72,21.09,20.46,21.01,7965817,2.92284791561906,2.97504162839797,2.88617125258523,2.96375650131064,56469489.0069373,0.0,1.0
2009-10-28,19.26,20.72,19.17,20.62,13993541,2.71689434627525,2.92284791561906,2.704198578302,2.90874150675989,99199882.4059886,0.0,1.0
2009-10-29,20.67,20.9,19.62,19.62,9669499,2.91579471118948,2.94823945156556,2.76767741816824,2.76767741816824,68546850.5594706,0.0,1.0
2009-10-30,19.7,21.17,19.39,20.92,13522392,2.77896254525557,2.9863267554853,2.73523267779216,2.95106073333739,95859918.2471173,0.0,1.0
2009-11-02,19.81,20.41,19.44,19.93,9295118,2.79447959500065,2.87911804815565,2.74228588222174,2.81140728563165,65892872.4723636,0.0,1.0
2009-11-03,20.4,20.59,19.55,19.89,10260708,2.87770740726973,2.90450958410214,2.75780293196683,2.80576472208799,72737917.2292551,0.0,1.0
2009-11-04,20.52,20.62,20.1,20.45,16319462,2.8958125598482,2.90992470682602,2.83654154254137,2.88593405696373,115641241.73063,0.008347,1.0
2009-11-05,20.67,20.78,20.25,20.34,7445606,2.91698078031493,2.93250414199053,2.8577097630081,2.87041069528813,52760263.9889126,0.0,1.0
2009-11-06,20.68,20.68,20.26,20.28,5753345,2.91839199501271,2.91839199501271,2.85912097770588,2.86194340710144,40768743.4735723,0.0,1.0
2009-11-09,21.3,21.36,20.87,20.96,6841098,3.00588730627518,3.01435459446187,2.94520507427057,2.9579060065506,48476663.4783015,0.0,1.0
2009-11-10,21.13,21.26,20.64,20.86,6866117,2.98189665641289,3.00024244748405,2.91274713622158,2.94379385957278,48653950.4640402,0.0,1.0
2009-11-11,20.93,21.39,20.68,21.39,8119160,2.95367236245726,3.01858823855522,2.91839199501271,3.01858823855522,57533130.9457174,0.0,1.0
2009-11-12,20.38,21.05,20.12,20.75,8187905,2.87605555407926,2.97060693883064,2.83936397193693,2.92827049789718,58020264.4776177,0.0,1.0
2009-11-13,20.67,20.82,20.09,20.31,6760708,2.91698078031493,2.93814900078166,2.83513032784359,2.86617705119479,47907012.3817931,0.0,1.0
2009-11-16,21.19,21.245,20.8,20.82,8951091,2.99036394459958,2.99812562543738,2.93532657138609,2.93814900078166,63428272.2116615,0.0,1.0
2009-11-17,21.46,21.46,20.91,21.19,6928626,3.02846674143969,3.02846674143969,2.95084993306169,2.99036394459958,49096895.1137683,0.0,1.0
2009-11-18,21.29,21.5,21.05,21.34,7238694,3.0044760915774,3.03411160023082,2.97060693883064,3.01153216506631,51294066.1075751,0.0,1.0
2009-11-19,20.88,21.05,20.26,20.97,9116155,2.94661628896835,2.97060693883064,2.85912097770588,2.95931722124838,64597931.2313659,0.0,1.0
2009-11-20,20.68,20.98,20.25,20.98,5078213,2.91839199501271,2.96072843594616,2.8577097630081,2.96072843594616,35984694.6604384,0.0,1.0
2009-11-23,20.91,21.25,20.86,20.92,6095568,2.95084993306169,2.99883123278627,2.94379385957278,2.95226114775947,43193767.8198884,0.0,1.0
2009-11-24,21.12,21.17,20.54,20.92,4959205,2.98048544171511,2.98754151520402,2.89863498924377,2.95226114775947,35141392.785911,0.0,1.0
2009-11-25,21.42,21.68,21.12,21.29,7816906,3.02282188264856,3.05951346479089,2.98048544171511,3.0044760915774,55391330.690412,0.0,1.0
2009-11-27,20.85,21.07,20.22,20.34,5380317,2.942382644875,2.9734293682262,2.85347611891475,2.87041069528813,38125432.0016443,0.0,1.0
2009-11-30,21.19,21.23,20.72,21.05,9815329,2.99036394459958,2.99600880339071,2.92403685380384,2.97060693883064,69552343.9164025,0.0,1.0
2009-12-01,21.89,22.24,21.61,21.65,8951016,3.08914897344431,3.13854148786667,3.04963496190642,3.05527982069754,63427740.7546115,0.0,1.0
2009-12-02,22.12,22.56,21.9,22.01,9017132,3.12279204959648,3.18490907047453,3.09173353915746,3.10726279437697,63871995.5322589,0.008398,1.0
2009-12-03,22.05,22.5,21.99,22.43,6905110,3.11290979627498,3.17643856762753,3.10443929342797,3.16655631430602,48911688.8906312,0.0,1.0
2009-12-04,22.06,22.7,21.83,22.6,8523969,3.11432154674948,3.20467357711755,3.08185128583595,3.19055607237254,60378722.4014368,0.0,1.0
2009-12-07,22.08,22.57,21.79,21.79,7905035,3.15092922477862,3.22085473746619,3.10954473767782,3.10954473767782,55394190.2050381,0.239307,1.0
2009-12-08,21.89,21.92,21.45,21.85,7764089,3.1238152504712,3.12809640430921,3.06102499418032,3.11810704535385,54406517.217804,0.0,1.0
2009-12-09,21.97,21.99,21.455,21.61,6231106,3.1352316607059,3.13808576326458,3.06173851981999,3.08385781464973,43664205.2757203,0.0,1.0
2009-12-10,22.19,22.21,21.8,21.94,5501053,3.16662678885134,3.16948089141002,3.11097178895716,3.13095050686789,38548390.5143994,0.0,1.0
2009-12-11,22.23,22.4,21.95,22.19,5442375,3.1723349939687,3.19659486571744,3.13237755814723,3.16662678885134,38137206.9721568,0.0,1.0
2009-12-14,22.2,22.38,21.97,22.35,4636064,3.16805384013068,3.19374076315877,3.1352316607059,3.18945960932075,32487017.5804066,0.0,1.0
2009-12-15,22.02,22.445,21.88,21.97,4832232,3.14236691710259,3.20301659647447,3.12238819919186,3.1352316607059,33861656.3396458,0.0,1.0
2009-12-16,21.62,22.12,21.41,21.95,7203983,3.08528486592907,3.15663742989598,3.05531678906297,3.13237755814723,50481598.6944852,0.0,1.0
2009-12-17,20.47,21.21,20.33,21.09,9741174,2.92117396880518,3.02677576347621,2.90119525089445,3.00965114812415,68260854.6801338,0.0,1.0
2009-12-18,20.37,20.79,20.23,20.38,8459581,2.9069034560118,2.966839609744,2.88692473810107,2.90833050729114,59280147.2692943,0.0,1.0
2009-12-21,20.41,20.825,19.17,20.67,5773029,2.91261166112915,2.97183428922169,2.73565730249122,2.94971499439195,40454250.5485682,0.0,1.0
2009-12-22,20.74,20.83,20.57,20.78,5653194,2.95970435334731,2.97254781486136,2.93544448159856,2.96541255846466,39614511.9790083,0.0,1.0
2009-12-23,20.72,20.84,20.32,20.79,4777086,2.95685025078864,2.97397486614069,2.89976819961511,2.966839609744,33475223.1343471,0.0,1.0
2009-12-24,20.84,20.95,20.71,20.84,943126,2.97397486614069,2.98967243021341,2.9554231995093,2.97397486614069,6608914.57549736,0.0,1.0
2009-12-28,20.89,21.22,20.82,21.2,2902856,2.98111012253738,3.02820281475554,2.97112076358202,3.02534871219687,20341637.6273901,0.0,1.0
2009-12-29,21.05,21.26,21.04,21.07,4420061,3.00394294300679,3.0339110198729,3.00251589172746,3.00679704556547,30973385.9181991,0.0,1.0
2009-12-30,21.55,21.56,21.06,21.19,4463186,3.0752955069737,3.07672255825304,3.00536999428613,3.02392166091753,31275582.4869166,0.0,1.0
2009-12-31,21.87,22.0,21.38,21.64,4084524,3.12096114791252,3.13951281454392,3.05103563522495,3.08813896848775,28622124.9308881,0.0,1.0
2010-01-04,22.33,22.39,21.95,22.05,5979340,3.18660550676208,3.19516781443811,3.13237755814723,3.14664807094061,41899965.9407696,0.0,1.0
2010-01-05,21.86,22.34,21.68,22.34,11659582,3.12064591228492,3.18916878684561,3.09494983432466,3.18916878684561,81674906.3123856,0.007791,1.0
2010-01-06,21.81,21.88,21.63,21.82,7411121,3.11350811285151,3.12350103205828,3.08781203489125,3.11493567273819,51914606.6595487,0.0,1.0
2010-01-07,21.53,21.78,21.48,21.55,4537041,3.07353643602444,3.10922543319147,3.06639863659103,3.0763915557978,31781791.0290826,0.0,1.0
2010-01-08,21.75,21.85,21.62,21.66,4387304,3.10494275353142,3.11921835239824,3.08638447500457,3.09209471455129,30732889.3234728,0.0,1.0
2010-01-11,21.74,21.91,21.35,21.89,5360482,3.10351519364474,3.12778371171832,3.04784035806418,3.12492859194496,37549962.3519291,0.0,1.0
2010-01-12,21.56,21.85,21.41,21.51,4878363,3.07781911568448,3.11921835239824,3.05640571738427,3.07068131625108,34172738.0092022,0.0,1.0
2010-01-13,21.43,21.83,21.32,21.7,7865817,3.05926083715763,3.11636323262487,3.04355767840414,3.09780495409802,55099733.9823478,0.0,1.0
2010-01-14,20.98,21.53,20.89,21.43,7191962,2.99502064225698,3.07353643602444,2.98217260327685,3.05926083715763,50379406.6161409,0.0,1.0
2010-01-15,20.65,21.06,20.46,20.97,6267319,2.9479111659965,3.00644112135043,2.92078752814956,2.9935930823703,43902319.3245551,0.0,1.0
2010-01-19,20.98,21.16,20.65,20.72,7790911,2.99502064225698,3.02071672021724,2.9479111659965,2.95790408520327,54575020.4435403,0.0,1.0
2010-01-20,18.61,18.78,18.03,18.73,9604284,3.21459298550877,3.24395788650482,3.11440685269872,3.23532115091774,55601354.8358166,1.8609979529002,1.09999989000001
2010-01-21,17.63,18.63,17.53,18.41,13847109,3.04531296800213,3.2180476797436,3.02803949682798,3.18004604316047,80164020.655702,0.0,1.0
2010-01-22,17.38,17.77,17.24,17.67,14848018,3.00212929006676,3.06949582764593,2.97794643042295,3.05222235647179,85958507.4146695,0.0,1.0
2010-01-25,17.42,17.86,17.32,17.79,11085704,3.00903867853642,3.08504195170267,2.99176520736227,3.07295052188076,64177627.578363,0.0,1.0
2010-01-26,17.21,17.7,16.84,17.0,13164960,2.97276438907071,3.05740439782403,2.90885254572637,2.936490099605,76214907.0518252,0.0,1.0
2010-01-27,17.05,17.22,16.72,17.01,14619506,2.94512683519207,2.97449173618812,2.88812438031739,2.93821744672242,84635600.1790816,0.0,1.0
2010-01-28,17.05,17.29,16.68,17.23,10918348,2.94512683519207,2.98658316601003,2.88121499184773,2.97621908330554,63208766.1473702,0.0,1.0
2010-01-29,16.56,17.4,16.35,17.39,12633472,2.86048682643875,3.00558398430159,2.82421253697304,3.00385663718417,73138003.7783508,0.0,1.0
2010-02-01,17.36,17.37,16.81,16.91,9102480,2.99867459583193,3.00040194294934,2.90367050437412,2.92094397554827,52696298.8980671,0.0,1.0
2010-02-02,17.71,17.91,17.44,17.71,12355621,3.06052174116683,3.09508438081863,3.0138621776369,3.06052174116683,71496975.4884261,0.008047,1.0
2010-02-03,17.44,17.715,17.26,17.68,5737852,3.0138621776369,3.06138580715812,2.98275580195028,3.05533734521906,33202626.0598489,0.0,1.0
2010-02-04,16.56,17.04,16.47,17.03,12224547,2.86178656316898,2.9447368983333,2.84623337532567,2.94300876635071,70738503.3270375,0.0,1.0
2010-02-05,16.29,16.68,15.64,16.63,13512398,2.81512699963905,2.88252414696006,2.70279842077071,2.87388348704711,78190775.5665101,0.0,1.0
2010-02-08,16.03,16.51,15.99,16.18,9988431,2.77019556809171,2.85314590325603,2.76328304016135,2.79611754783056,57799005.519418,0.0,1.0
2010-02-09,16.9,17.22,16.55,16.58,16732977,2.92054305057704,2.97584327401992,2.86005843118639,2.86524282713416,96826962.1103948,0.0,1.0
2010-02-10,16.99,17.1,16.72,16.96,10308596,2.93609623842035,2.95510569022884,2.88943667489042,2.93091184247258,59651670.7280102,0.0,1.0
2010-02-11,17.47,17.57,16.7,16.78,12189753,3.02130800709709,3.03860227159106,2.88814217049349,2.90197758208867,70484367.8333245,0.013086,1.0
2010-02-12,17.31,17.32,16.69,16.69,8672067,2.99363718390673,2.99536661035613,2.8864127440441,2.8864127440441,50144179.3203879,0.0,1.0
2010-02-16,17.63,17.95,17.28,17.81,4935951,3.04897883028744,3.10432047666816,2.98844890455854,3.08010850637659,28540970.9196952,0.0,1.0
2010-02-17,17.85,17.91,17.35,17.755,8245869,3.08702621217418,3.09740277087057,3.00055488970432,3.07059666090491,47679790.0418006,0.0,1.0
2010-02-18,18.03,18.18,17.62,17.67,11874960,3.11815588826334,3.14409728500429,3.04724940383805,3.05589653608503,68664151.6563966,0.0,1.0
2010-02-19,17.9,18.06,17.7,17.73,5175290,3.09567334442117,3.12334416761153,3.06108481543322,3.06627309478142,29924892.1618122,0.0,1.0
2010-02-22,17.7,18.03,17.64,17.97,5756860,3.06108481543322,3.11815588826334,3.05070825673684,3.10777932956695,33287683.3357455,0.0,1.0
2010-02-23,17.12,17.56,17.01,17.46,7405455,2.96077808136818,3.03687284514166,2.94175439042481,3.01957858064769,42820294.5698024,0.0,1.0
2010-02-24,17.04,17.25,16.85,17.09,7440579,2.946942669773,2.98326062521035,2.91408356723445,2.95558980201999,43023390.8044659,0.0,1.0
2010-02-25,17.13,17.22,16.5,16.66,8767108,2.96250750781758,2.97807234586215,2.85355364150555,2.8812244646959,50693731.4567803,0.0,1.0
2010-02-26,17.31,17.38,16.94,17.15,6689505,2.99363718390673,3.00574316905251,2.92964840527903,2.96596636071637,38680482.7827819,0.0,1.0
2010-03-01,17.63,17.71,17.41,17.52,5831984,3.04897883028744,3.06281424188262,3.0109314484007,3.02995513934407,33722070.1234934,0.0,1.0
2010-03-02,17.95,18.035,17.79,17.8,5900249,3.10573082393764,3.12043762728219,3.07804742940672,3.0797776415649,34101303.5430164,0.008155,1.0
2010-03-03,17.97,18.3,17.83,18.07,7616116,3.109191248254,3.16628824947403,3.08496827803945,3.12649336983583,44018393.7211505,0.0,1.0
2010-03-04,17.95,18.11,17.735,18.09,6208678,3.10573082393764,3.13341421846856,3.06853126253672,3.1299537941522,35883911.5228608,0.0,1.0
2010-03-05,18.22,18.25,18.03,18.14,6729174,3.15244655220857,3.15763718868312,3.1195725212031,3.13860485494311,38892190.0021124,0.0,1.0
2010-03-08,18.02,18.26,17.93,18.23,6557273,3.11784230904492,3.1593674008413,3.10227039962128,3.15417676436675,37898664.4440643,0.0,1.0
2010-03-09,18.12,18.33,17.8,17.82,8824546,3.13514443062674,3.17147888594858,3.0797776415649,3.08323806588127,51002681.7131467,0.0,1.0
2010-03-10,18.26,18.55,18.15,18.19,5944877,3.1593674008413,3.20954355342859,3.14033506710129,3.14725591573402,34359237.2292927,0.0,1.0
2010-03-11,18.4,18.4,17.99,18.18,5606695,3.18359037105585,3.18359037105585,3.11265167257037,3.14552570357584,32404667.6789594,0.0,1.0
2010-03-12,18.26,18.56,18.15,18.55,6164959,3.1593674008413,3.21127376558677,3.14033506710129,3.20954355342859,35631231.5275594,0.0,1.0
2010-03-15,18.25,18.37,17.98,18.16,5409835,3.15763718868312,3.17839973458131,3.11092146041219,3.14206527925947,31266888.1351675,0.0,1.0
2010-03-16,18.26,18.4,18.1,18.34,6762728,3.1593674008413,3.18359037105585,3.13168400631038,3.17320909810676,39086119.9767766,0.0,1.0
2010-03-17,18.0,18.47,17.91,18.42,8378926,3.11438188472855,3.19570185616313,3.09880997530491,3.18705079537222,48427159.411488,0.0,1.0
2010-03-18,17.79,17.97,17.55,17.89,8075455,3.07804742940672,3.109191248254,3.03652233761034,3.09534955098855,46673206.8770267,0.0,1.0
2010-03-19,17.51,17.88,17.42,17.81,8062811,3.02960148897761,3.09361933883036,3.01402957955397,3.08150785372308,46600129.1336979,0.0,1.0
2010-03-22,17.64,17.68,17.31,17.35,8337769,3.05209424703398,3.05901509566671,2.99499724581396,3.00191809444669,48189286.8488352,0.0,1.0
2010-03-23,17.6,17.84,17.42,17.79,11511985,3.04517339840125,3.08669849019763,3.01402957955397,3.07804742940672,66535106.377316,0.0,1.0
2010-03-24,17.31,17.59,17.25,17.35,9592067,2.99499724581396,3.04344318624307,2.98461597286486,3.00191809444669,55438675.2782723,0.0,1.0
2010-03-25,17.4,17.78,17.38,17.47,14328596,3.0105691552376,3.07631721724854,3.00710873092124,3.02268064034488,82814098.4458878,0.0,1.0
2010-03-26,17.44,17.61,17.25,17.45,8120993,3.01749000387033,3.04690361055943,2.98461597286486,3.01922021602851,46936400.0339158,0.0,1.0
2010-03-29,17.92,17.99,17.53,17.57,7737687,3.10054018746309,3.11265167257037,3.03306191329397,3.0399827619267,44721030.0968404,0.0,1.0
2010-03-30,18.17,18.23,17.92,18.03,7975455,3.14379549141766,3.15417676436675,3.10054018746309,3.1195725212031,46095243.073414,0.0,1.0
2010-03-31,18.43,18.64,18.2,18.2,8887522,3.1887810075304,3.22511546285223,3.1489861278922,3.1489861278922,51366660.1981097,0.0,1.0
2010-04-01,19.1,19.15,18.67,18.72,10658266,3.30470522212863,3.31335628291954,3.23030609932678,3.23895716011769,61600919.5727522,0.0,1.0
2010-04-05,19.09,19.21,19.02,19.1,6611901,3.30442337056806,3.3251950208807,3.29230657455236,3.30615434142745,38197644.7734364,0.008371,1.0
2010-04-06,18.92,19.08,18.59,18.89,7351984,3.2749968659585,3.30269239970868,3.21787482759876,3.26980395338034,42473181.7993021,0.0,1.0
2010-04-07,18.64,18.93,18.44,18.9,7426034,3.22652968189569,3.27672783681789,3.19191026470797,3.27153492423973,42900976.4071574,0.0,1.0
2010-04-08,19.12,19.23,18.37,18.44,7731158,3.30961628314622,3.32865696259947,3.17979346869226,3.19191026470797,44663709.7215023,0.0,1.0
2010-04-09,19.24,19.32,19.0,19.13,6718430,3.33038793345885,3.34423570033394,3.28884463283359,3.31134725400561,38813073.9669572,0.0,1.0
2010-04-12,19.13,19.32,19.085,19.28,4821323,3.31134725400561,3.34423570033394,3.30355788513837,3.3373118168964,27853288.077362,0.0,1.0
2010-04-13,19.04,19.2,18.9,19.14,5023637,3.29576851627113,3.32346405002131,3.27153492423973,3.31307822486499,29022077.2508075,0.0,1.0
2010-04-14,19.16,19.22,18.94,18.98,7580992,3.31654016658377,3.32692599174008,3.27845880767727,3.28538269111482,43796185.0073469,0.0,1.0
2010-04-15,18.84,19.27,18.79,19.06,8355621,3.26114909908341,3.33558084603701,3.25249424478648,3.2992304579899,48271297.8944278,0.0,1.0
2010-04-16,18.29,18.73,18.13,18.65,9178844,3.16594570181718,3.24210841963016,3.138250168067,3.22826065275508,53027143.4104635,0.0,1.0
2010-04-19,18.22,18.425,17.91,18.22,9278761,3.15382890580147,3.18931380841889,3.1001688091605,3.15382890580147,53604374.3872776,0.0,1.0
2010-04-20,18.38,18.45,18.17,18.32,5628761,3.18152443955165,3.19364123556735,3.14517405150454,3.17113861439533,32517941.9946808,0.0,1.0
2010-04-21,18.25,18.575,17.955,18.55,6815042,3.15902181837963,3.21527837130968,3.10795817802774,3.21095094416121,39371211.6125225,0.0,1.0
2010-04-22,18.27,18.3,17.84,18.11,8339174,3.1624837600984,3.16767667267656,3.0880520131448,3.13478822634823,48176281.8523563,0.0,1.0
2010-04-23,18.22,18.27,17.99,18.12,4706364,3.15382890580147,3.1624837600984,3.11401657603559,3.13651919720761,27189157.8906715,0.0,1.0
2010-04-26,18.11,18.34,18.06,18.34,6594298,3.13478822634823,3.17460055611411,3.12613337205129,3.17460055611411,38095950.3982563,0.0,1.0
2010-04-27,17.54,18.05,17.43,17.86,12365538,3.03612288736322,3.12440240119191,3.01708220790997,3.09151395486357,71437008.5027631,0.0,1.0
2010-04-28,18.0,18.11,17.63,18.04,10692563,3.11574754689498,3.13478822634823,3.05170162509769,3.12267143033252,61772056.6583783,0.0,1.0
2010-04-29,18.6,18.8,18.295,18.3,8393472,3.21960579845814,3.25422521564587,3.16681118724687,3.16767667267656,48489967.0868914,0.0,1.0
2010-04-30,18.62,18.9,18.55,18.7,8197769,3.22306774017692,3.27153492423973,3.21095094416121,3.23691550705201,47359370.3530479,0.0,1.0
2010-05-03,18.56,18.89,18.41,18.74,4903058,3.2126819150206,3.26980395338034,3.18671735212981,3.24383939048955,28325479.7353371,0.0,1.0
2010-05-04,17.75,18.17,17.65,18.17,12089257,3.07384420433096,3.14657741930668,3.05652677219388,3.14657741930668,69809755.304988,0.00792,1.0
2010-05-05,17.55,17.87,17.11,17.38,10495869,3.03920934005681,3.09462512289545,2.96301263865367,3.00976970542378,60608691.3863449,0.0,1.0
2010-05-06,17.02,17.63,15.93,17.29,24845292,2.94742694973031,3.05306328576647,2.75866693943618,2.99418401650041,143469838.96537,0.0,1.0
2010-05-07,16.89,17.11,16.11,16.87,17976200,2.92491428795211,2.96301263865367,2.78983831728292,2.92145080152469,103804073.593069,0.0,1.0
2010-05-10,18.13,18.3,17.85,18.09,10885621,3.13965044645185,3.16909008108488,3.09116163646804,3.13272347359702,62859325.2962394,0.0,1.0
2010-05-11,17.83,18.255,17.73,17.8,10210166,3.08769815004062,3.16129723662319,3.07038071790354,3.0825029203995,58958891.3597675,0.0,1.0
2010-05-12,18.04,18.11,17.86,18.05,6311819,3.12406475752848,3.13618696002443,3.09289337968174,3.12579650074219,36447776.7260117,0.0,1.0
2010-05-13,17.83,18.12,17.77,18.0,5000083,3.08769815004062,3.13791870323814,3.07730769075837,3.11713778467365,28873120.2202609,0.0,1.0
2010-05-14,17.39,17.55,17.02,17.49,6682315,3.01150144863749,3.03920934005681,2.94742694973031,3.02881888077456,38587216.3211396,0.0,1.0
2010-05-17,17.24,17.635,16.71,17.44,7577852,2.98552530043187,3.05392915737332,2.89374291010537,3.02016016470602,43758519.9700374,0.0,1.0
2010-05-18,16.87,17.75,16.75,17.7,10282480,2.92145080152469,3.07384420433096,2.9006698829602,3.06518548826242,59376470.5910739,0.0,1.0
2010-05-19,16.29,16.49,15.94,16.21,14175125,2.82100969512965,2.8556445594038,2.76039868264989,2.80715574941999,81854658.8651081,0.0,1.0
2010-05-20,15.64,16.1,15.34,15.74,13504051,2.70844638623866,2.78810657406921,2.65649408982743,2.72576381837574,77979523.1366228,0.0,1.0
2010-05-21,16.57,16.6,15.38,15.39,19125952,2.86949850511346,2.87469373475459,2.66342106268226,2.66515280589597,110443348.924996,0.0,1.0
2010-05-24,16.23,16.63,16.19,16.51,13218762,2.81061923584741,2.87988896439571,2.80369226299258,2.85910804583122,76332113.7647147,0.0,1.0
2010-05-25,15.71,15.71,15.17,15.58,24174548,2.72056858873461,2.72056858873461,2.6270544551944,2.69805592695641,139596608.831187,0.0,1.0
2010-05-26,15.75,16.01,15.47,15.92,17025539,2.72749556158944,2.77252088514584,2.67900675160563,2.75693519622247,98314454.8523977,0.0,1.0
2010-05-27,16.61,16.61,16.05,16.22,9994051,2.87642547796829,2.87642547796829,2.77944785800067,2.8088874926337,57710929.2006591,0.0,1.0
2010-05-28,16.34,16.54,16.2,16.37,8125455,2.82966841119819,2.86430327547234,2.80542400620628,2.83486364083931,46920668.9287598,0.0,1.0
2010-06-01,16.5,16.87,16.11,16.49,11313059,2.85737630261751,2.92145080152469,2.78983831728292,2.8556445594038,65327578.0753849,0.0,1.0
2010-06-02,17.05,17.06,16.46,16.51,7777935,2.954013288695,2.9557458478086,2.85179230099236,2.86045509656038,44892753.9552759,0.008033,1.0
2010-06-03,16.93,17.31,16.61,17.23,6395703,2.93322257933175,2.99905982564871,2.87778068769642,2.98519935273987,36914775.0849062,0.0,1.0
2010-06-04,16.26,16.69,16.22,16.49,6863059,2.81714111872028,2.89164116060525,2.81021088226586,2.85698997833317,39612264.57505,0.0,1.0
2010-06-07,15.83,16.4,15.83,16.33,7504546,2.7426410768353,2.84139694631073,2.7426410768353,2.8292690325155,43314804.9095357,0.0,1.0
2010-06-08,16.28,16.32,15.75,15.97,9815621,2.82060623694748,2.8275364734019,2.72878060392647,2.76689690442576,56653888.0141374,0.0,1.0
2010-06-09,16.06,16.54,15.99,16.46,7548431,2.78248993644819,2.86565277390119,2.77036202265297,2.85179230099236,43568100.7402836,0.0,1.0
2010-06-10,16.88,16.89,16.46,16.48,7335125,2.92455978376373,2.92629234287733,2.85179230099236,2.85525741921957,42336939.2848093,0.0,1.0
2010-06-11,16.97,17.01,16.52,16.53,6229422,2.94015281578617,2.94708305224058,2.86218765567398,2.86392021478759,35955032.9399233,0.0,1.0
2010-06-14,16.78,17.24,16.74,17.24,6013968,2.90723419262769,2.98693191185348,2.90030395617327,2.98693191185348,34711473.6390703,0.0,1.0
2010-06-15,17.35,17.38,16.84,16.91,5791158,3.00599006210312,3.01118773944394,2.91762954730931,2.92975746110454,33425456.9124231,0.0,1.0
2010-06-16,17.47,17.6,17.0,17.08,5599174,3.02678077146637,3.04930403994323,2.94535049312698,2.95921096603581,32317361.9649403,0.0,1.0
2010-06-17,17.3,17.66,17.16,17.59,5400910,2.9973272665351,3.05969939462485,2.97307143894465,3.04757148082962,31173020.0579703,0.0,1.0
2010-06-18,17.45,17.56,17.25,17.33,5793720,3.02331565323916,3.04237380348881,2.98866447096708,3.00252494387591,33440244.2866598,0.0,1.0
2010-06-21,17.75,17.93,17.62,17.86,6456530,3.07529242664729,3.10647849069216,3.05276915817043,3.09435057689693,37265856.9009457,0.0,1.0
2010-06-22,17.4,17.95,17.39,17.75,8637026,3.01465285767114,3.10994360891937,3.01292029855754,3.07529242664729,49851262.9796111,0.0,1.0
2010-06-23,17.35,17.45,17.01,17.42,8817935,3.00599006210312,3.02331565323916,2.94708305224058,3.01811797589835,50895435.1442402,0.0,1.0
2010-06-24,16.93,17.31,16.81,17.29,7461488,2.93322257933175,2.99905982564871,2.9124318699685,2.9955947074215,43066282.364695,0.0,1.0
2010-06-25,17.17,17.19,16.71,17.09,4489257,2.97480399805825,2.97826911628546,2.89510627883246,2.96094352514942,25911133.2176214,0.0,1.0
2010-06-28,17.04,17.34,16.98,17.29,6153389,2.9522807295814,3.00425750298952,2.94188537489977,2.9955947074215,35516184.9987305,0.0,1.0
2010-06-29,16.04,16.55,15.87,16.5,14163638,2.79311502846828,2.88192354870013,2.763512188391,2.87321683103034,81337414.0357499,0.081326,1.0
2010-06-30,15.86,16.38,15.83,16.11,11195125,2.76177084485704,2.85232070862285,2.75654681425517,2.80530443320599,64290157.4656861,0.0,1.0
2010-07-01,16.58,16.6,15.7699,16.12,11572480,2.887147579302,2.89063026636992,2.74608133961608,2.80704577673995,66457191.0959907,0.0,1.0
2010-07-02,17.0,17.1,16.52,16.72,7525125,2.96172671084611,2.97914863267462,2.87810148606928,2.9129453297263,43193426.5006691,0.008285,1.0
2010-07-06,17.02,17.3,16.79,17.12,7297439,2.96521109521182,3.01399247633163,2.92514067500625,2.98263301704032,41886532.7937563,0.0,1.0
2010-07-07,18.13,18.15,17.22,17.22,13759423,3.15859442750824,3.16207881187394,3.00005493886883,3.00005493886883,78977641.7059006,0.0,1.0
2010-07-08,18.7,18.74,18.1,18.17,16403886,3.25789938193073,3.26486815066213,3.15336785095969,3.16556319623964,94156581.3546424,0.0,1.0
2010-07-09,18.98,19.0,18.47,18.59,5678761,3.30668076305054,3.31016514741625,3.21782896172516,3.23873526791937,32595491.2201945,0.0,1.0
2010-07-12,18.5,18.89,18.39,18.69,7320166,3.22305553827371,3.29100103340489,3.20389142426236,3.25615718974787,42016983.3848204,0.0,1.0
2010-07-13,18.72,18.88,18.58,18.63,5984794,3.26138376629643,3.28925884122204,3.23699307573652,3.24570403665077,34352088.4717058,0.0,1.0
2010-07-14,17.04,17.14,16.8,16.88,11050166,3.2655647009788,3.28472881307374,3.21957083195093,3.23490212162688,57660725.1369301,0.0,1.09999989000001
2010-07-15,16.88,17.13,16.7,16.96,9331546,3.23490212162688,3.28281240186425,3.20040671985598,3.25023341130284,48692816.8326721,0.0,1.0
2010-07-16,16.43,16.93,16.39,16.92,9584092,3.14866361719962,3.24448417767435,3.14099797236165,3.24256776646486,50010623.7769688,0.0,1.0
2010-07-19,16.88,16.9,16.53,16.55,7900728,3.23490212162688,3.23873494404587,3.16782772929457,3.17166055171356,41226684.3402758,0.0,1.0
2010-07-20,17.22,17.28,16.66,16.7,11522274,3.3000601027497,3.31155857000667,3.192741075018,3.20040671985598,60124225.6511257,0.0,1.0
2010-07-21,17.03,17.35,16.93,17.33,10232819,3.2636482897693,3.32497344847313,3.24448417767435,3.32114062605414,53395737.5604092,0.0,1.0
2010-07-22,17.72,17.785,17.33,17.36,13079274,3.39588066322443,3.40833733608614,3.32114062605414,3.32688985968262,68248786.7697732,0.0,1.0
2010-07-23,17.84,17.84,17.52,17.58,7895455,3.41887759773836,3.41887759773836,3.35755243903454,3.3690509062915,41199169.3686775,0.0,1.0
2010-07-26,17.81,17.89,17.66,17.79,6071637,3.41312836410988,3.42845965378584,3.38438219596746,3.40929554169089,31682328.7711891,0.0,1.0
2010-07-27,17.68,18.05,17.67,17.94,7676183,3.38821501838645,3.45912223313775,3.38629860717696,3.43804170983331,40054989.0439453,0.0,1.0
2010-07-28,18.55,18.65,17.85,17.96,19270456,3.55494279361248,3.57410690570743,3.42079400894786,3.4418745322523,100554911.725245,0.0,1.0
2010-07-29,18.52,18.8,18.32,18.51,11304001,3.549193559984,3.60285307384984,3.5108653357941,3.5472771487745,58985258.1950881,0.0,1.0
2010-07-30,18.63,18.76,18.17,18.28,10863001,3.57027408328844,3.59518742901187,3.48211916765169,3.50319969095613,56684081.9244885,0.0,1.0
2010-08-02,18.92,18.99,18.7,18.89,9806546,3.62585000836378,3.63926488683024,3.5836889617549,3.6201007747353,51171408.0538394,0.0,1.0
2010-08-03,18.43,18.69,18.37,18.55,9444092,3.5335399299426,3.58338910963794,3.52203627308983,3.55654724364814,49257860.1093741,0.008318,1.0
2010-08-04,18.32,18.57,18.2098,18.43,11013001,3.51244989237919,3.5603817959324,3.49132150929294,3.5335399299426,57440870.1908448,0.0,1.0
2010-08-05,18.45,18.58,18.22,18.25,2814500,3.53737448222686,3.56229907207453,3.49327713095791,3.49902895938429,14679679.8758243,0.0,1.0
2010-08-06,18.43,18.49,18.14,18.32,3379300,3.5335399299426,3.54504358679537,3.47793892182088,3.51244989237919,17625525.7432486,0.0,1.0
2010-08-09,18.58,18.72,18.47,18.49,6889819,3.56229907207453,3.58914093806432,3.54120903451112,3.54504358679537,35935454.7245947,0.0,1.0
2010-08-10,18.33,18.44,18.21,18.33,8347364,3.51436716852132,3.53545720608473,3.49135985481578,3.51436716852132,43537619.9420786,0.0,1.0
2010-08-11,17.74,18.01,17.632,18.0,8801365,3.40124787613574,3.45301433197321,3.38054129380076,3.45109705583108,45905567.8345299,0.0,1.0
2010-08-12,17.85,17.93,17.45,17.51,7138455,3.42233791369916,3.43767612283618,3.34564686801402,3.35715052486679,37232273.6571246,0.0,1.0
2010-08-13,17.93,18.15,17.78,17.86,7269819,3.43767612283618,3.47985619796301,3.40891698070426,3.42425518984128,37917433.1764737,0.0,1.0
2010-08-16,18.18,18.18,17.79,17.96,5757091,3.48560802638939,3.48560802638939,3.41083425684639,3.44342795126257,30027448.1776476,0.0,1.0
2010-08-17,18.24,18.32,18.14,18.23,7935455,3.49711168324216,3.51244989237919,3.47793892182088,3.49519440710003,41389212.6733023,0.0,1.0
2010-08-18,18.44,18.47,18.17,18.22,5742091,3.53545720608473,3.54120903451112,3.48369075024726,3.49327713095791,29949212.1861261,0.0,1.0
2010-08-19,18.19,18.53,18.08,18.41,9297092,3.48752530253152,3.55271269136389,3.46643526496811,3.52970537765835,48491147.392463,0.0,1.0
2010-08-20,18.12,18.13,17.87,18.02,5990819,3.47410436953662,3.47602164567875,3.42617246598341,3.45493160811534,31246510.9660707,0.0,1.0
2010-08-23,17.96,18.27,17.93,18.13,6960455,3.44342795126257,3.50286351166855,3.43767612283618,3.47602164567875,36303873.2244024,0.0,1.0
2010-08-24,17.52,17.71,17.41,17.7,11015274,3.35906780100892,3.39549604770936,3.33797776344551,3.39357877156723,57452725.5514267,0.0,1.0
2010-08-25,17.4,17.47,17.11,17.39,11389001,3.33606048730338,3.34948142029828,3.28045947918166,3.33414321116125,59401985.7116513,0.0,1.0
2010-08-26,17.07,17.51,17.025,17.46,6962273,3.27279037461314,3.35715052486679,3.26416263197356,3.34756414415615,36313355.4265748,0.0,1.0
2010-08-27,17.61,17.64,17.08,17.24,8718274,3.37632328628807,3.38207511471446,3.27470765075527,3.30538406902932,45472187.3830955,0.0,1.0
2010-08-30,17.3,17.59,17.17,17.565,6417092,3.3168877258821,3.37248873400382,3.29196313603443,3.3676955436485,33469837.0203279,0.0,1.0
2010-08-31,17.63,17.67,17.28,17.38,11882183,3.38015783857233,3.38782694314085,3.31305317359784,3.33222593501912,61974291.2296897,0.0,1.0
2010-09-01,18.35,18.46,17.98,17.98,12162001,3.51820172080558,3.53929175836899,3.44726250354682,3.44726250354682,63433747.1413945,0.0,1.0
2010-09-02,18.21,18.33,18.06,18.2,7394001,3.49300947920846,3.51602766358546,3.46423674873723,3.49109129717705,38546920.3594923,0.008604,1.0
2010-09-03,18.04,18.48,17.95,18.4,8343001,3.46040038467439,3.5448003940567,3.44313674639165,3.52945493780537,43494313.1744456,0.0,1.0
2010-09-07,17.97,18.12,17.84,17.87,5514273,3.44697311045448,3.47574584092572,3.42203674404607,3.42779129014032,28747391.5910342,0.0,1.0
2010-09-08,18.1,18.36,17.92,18.0,11571728,3.47190947686289,3.5217822096797,3.4373822002974,3.45272765654873,60326537.3696468,0.0,1.0
2010-09-09,18.33,18.38,18.18,18.26,9509092,3.51602766358546,3.52561857374254,3.48725493311422,3.50260038936554,49573459.8920238,0.0,1.0
2010-09-10,18.38,18.4,18.21,18.36,6788819,3.52561857374254,3.52945493780537,3.49300947920846,3.5217822096797,35391943.4590294,0.0,1.0
2010-09-13,19.11,19.11,18.55,18.58,13343365,3.6656458620359,3.6656458620359,3.55822766827661,3.56398221437086,69562558.6178086,0.0,1.0
2010-09-14,19.2,19.44,19.13,19.16,8020092,3.68290950031864,3.72894586907263,3.66948222609873,3.67523677219298,41810901.5132404,0.0,1.0
2010-09-15,19.14,19.14,18.86,19.04,6222819,3.67140040813015,3.67140040813015,3.6176913112505,3.65221858781599,32441232.8865705,0.0,1.0
2010-09-16,19.15,19.2,19.01,19.07,4695819,3.67331859016156,3.68290950031864,3.64646404172174,3.65797313391024,24480570.2644063,0.0,1.0
2010-09-17,18.92,19.3,18.88,19.09,6327819,3.629200403439,3.7020913206328,3.62152767531333,3.66180949797307,32988626.1906485,0.0,1.0
2010-09-20,19.08,19.16,18.97,19.08,4861091,3.65989131594165,3.67523677219298,3.63879131359608,3.65989131594165,25342177.7515643,0.0,1.0
2010-09-21,19.01,19.04,18.74,19.01,11442819,3.64646404172174,3.65221858781599,3.59467312687351,3.64646404172174,59654500.0035954,0.0,1.0
2010-09-22,19.19,19.38,19.05,19.25,11887638,3.68099131828723,3.71743677688413,3.65413676984741,3.69250041047572,61973461.3571831,0.0,1.0
2010-09-23,19.39,19.69,19.07,19.12,11579183,3.71935495891555,3.77690041985803,3.65797313391024,3.66756404406732,60365402.2942363,0.0,1.0
2010-09-24,19.28,19.6,19.08,19.35,12616365,3.69825495656997,3.75963678157528,3.65989131594165,3.71168223078988,65772511.6457633,0.0,1.0
2010-09-27,19.3,19.43,19.1,19.16,6645819,3.7020913206328,3.72702768704121,3.66372768000449,3.67523677219298,34646445.9115708,0.0,1.0
2010-09-28,19.61,19.7,19.29,19.38,7838728,3.7615549636067,3.77881860188944,3.70017313860139,3.71743677688413,40865402.0922801,0.0,1.0
2010-09-29,19.88,19.98,19.53,19.54,10562365,3.81334587845493,3.83252769876909,3.74620950735537,3.74812768938679,55064455.9640833,0.0,1.0
2010-09-30,20.38,20.4,20.04,20.2,11279092,3.90925498002573,3.91309134408856,3.84403679095759,3.87472770346024,58800947.0179116,0.0,1.0
2010-10-01,20.78,20.84,20.43,20.52,10681637,3.98598226128237,3.99749135347086,3.91884589018281,3.93610952846555,55686253.0513595,0.0,1.0
2010-10-04,20.43,20.75,20.4,20.67,8955001,3.92047883854615,3.98188624081413,3.91472189458353,3.96653439024714,46665389.0925845,0.008513,1.0
2010-10-05,21.23,21.32,20.63,20.67,11182637,4.0739973442161,4.09126817610396,3.95885846496364,3.96653439024714,58273818.9181812,0.0,1.0
2010-10-06,21.08,21.35,21.02,21.24,10800001,4.04521262440298,4.09702512006659,4.03369873647774,4.07591632553697,56279865.1686696,0.0,1.0
2010-10-07,21.05,21.29,20.86,21.29,5898273,4.03945568044036,4.08551123214134,4.00299503534375,4.08551123214134,30736479.4844005,0.0,1.0
2010-10-08,21.71,21.74,21.07,21.09,7341455,4.16610844761806,4.17186539158068,4.04329364308211,4.04713160572385,38257042.5263716,0.0,1.0
2010-10-11,21.67,21.92,21.55,21.79,6790092,4.15843252233456,4.20640705535642,4.13540474648407,4.18146029818505,35383835.8202803,0.0,1.0
2010-10-12,21.79,21.93,21.46,21.7,7302364,4.18146029818505,4.20832603667729,4.1181339145962,4.16418946629719,38053335.4888159,0.0,1.0
2010-10-13,22.26,22.38,21.87,21.91,11631819,4.27165242026615,4.29468019611664,4.19681214875205,4.20448807403555,60614550.404798,0.0,1.0
2010-10-14,22.04,22.22,21.9,22.13,10266546,4.22943483120691,4.26397649498265,4.20256909271467,4.24670566309478,53499978.808145,0.0,1.0
2010-10-15,21.98,22.18,21.86,22.17,10891001,4.21792094328167,4.25630056969915,4.19489316743117,4.25438158837828,56754075.0997936,0.0,1.0
2010-10-18,22.11,22.13,21.61,21.67,8418728,4.24286770045303,4.24670566309478,4.14691863440932,4.15843252233456,43870817.8574894,0.0,1.0
2010-10-19,21.27,21.75,21.13,21.37,13562820,4.08167326949959,4.17378437290156,4.05480753100735,4.10086308270833,70677186.1323843,0.0,1.0
2010-10-20,21.82,21.98,21.34,21.35,8963365,4.18721724214768,4.21792094328167,4.09510613874571,4.09702512006659,46708974.7174627,0.0,1.0
2010-10-21,21.33,22.03,21.18,21.71,10033637,4.09318715742484,4.22751584988604,4.06440243761172,4.16610844761806,52286267.1504729,0.0,1.0
2010-10-22,21.3,21.6,21.26,21.48,8234092,4.08743021346221,4.14499965308844,4.07975428817872,4.12197187723795,42908661.5405334,0.0,1.0
2010-10-25,21.8,21.91,21.52,21.56,9258092,4.18337927950593,4.20448807403555,4.12964780252145,4.13732372780495,48244826.0402142,0.0,1.0
2010-10-26,22.06,22.09,21.63,21.71,7031546,4.23327279384866,4.23902973781128,4.15075659705107,4.16610844761806,36642076.3115946,0.0,1.0
2010-10-27,20.89,21.49,20.83,21.32,12959456,4.00875197930637,4.12389085855883,3.99723809138112,4.09126817610396,67532997.1116953,0.0,1.0
2010-10-28,20.75,21.12,20.7,21.1,9537728,3.98188624081413,4.05288854968648,3.97229133420976,4.04905058704473,49702036.6808711,0.0,1.0
2010-10-29,20.8,20.95,20.74,20.94,7436728,3.9914811474185,4.02026586723161,3.97996725949325,4.01834688591074,38753519.4798658,0.0,1.0
2010-11-01,21.66,21.66,20.95,21.03,12392092,4.15651354101369,4.15651354101369,4.02026586723161,4.03561771779861,64576407.6241983,0.0,1.0
2010-11-02,22.31,22.31,21.61,21.73,13192456,4.28124732687052,4.28124732687052,4.14691863440932,4.16994641025981,68747182.9792985,0.0,1.0
2010-11-03,22.22,22.23,21.89,22.01,21521366,4.26560340734649,4.26752312085114,4.20225286169283,4.2252894237487,112107176.137473,0.008478,1.0
2010-11-04,22.47,22.5,22.15,22.27,9925274,4.31359624496289,4.31935538547686,4.25216541281389,4.27520197486977,51701850.1767355,0.0,1.0
2010-11-05,22.5,22.54,22.26,22.36,10793456,4.31935538547686,4.32703423949549,4.27328226136511,4.29247939641167,56224306.2510099,0.0,1.0
2010-11-08,22.32,22.345,22.03,22.07,7743183,4.28480054239305,4.28959982615469,4.22912885075801,4.23680770477664,40335096.7799019,0.0,1.0
2010-11-09,21.55,22.3,21.39,22.13,13587729,4.13698260253451,4.28096111538374,4.10626718646001,4.24832598580458,70779983.4039929,0.0,1.0
2010-11-10,21.6,21.84,21.3,21.66,15849820,4.14658117005779,4.19265429416954,4.0889897649181,4.15809945108573,82563465.6502404,0.0,1.0
2010-11-11,21.26,21.4,21.09,21.34,7452364,4.08131091089947,4.10818689996466,4.04867578132031,4.09666861893672,38820188.4391803,0.0,1.0
2010-11-12,20.89,21.22,20.65,21.0,10778001,4.01028151122719,4.07363205688085,3.96420838711543,4.03139835977841,56143799.4464136,0.0,1.0
2010-11-15,20.96,21.16,20.72,21.0,5214546,4.02371950575978,4.06211377585291,3.97764638164803,4.03139835977841,27163146.9349556,0.0,1.0
2010-11-16,20.42,20.88,20.2,20.8,9854819,3.92005497650834,4.00836179772253,3.8778212794059,3.99300408968528,51334842.2881671,0.0,1.0
2010-11-17,20.45,20.68,20.44,20.54,7914546,3.92581411702231,3.9699675276294,3.92389440351765,3.94309153856421,41227745.6026786,0.0,1.0
2010-11-18,20.89,21.03,20.75,20.83,8589274,4.01028151122719,4.03715750029238,3.983405522162,3.99876323019925,44742478.3915213,0.0,1.0
2010-11-19,20.91,20.97,20.47,20.8,5050546,4.0141209382365,4.02563921926444,3.92965354403162,3.99300408968528,26308852.7936569,0.0,1.0
2010-11-22,20.47,20.79,20.21,20.68,10497547,3.92965354403162,3.99108437618062,3.87974099291055,3.9699675276294,54682883.5372442,0.0,1.0
2010-11-23,19.94,20.13,19.8,20.12,11733183,3.82790872828483,3.8643832848733,3.80103273921964,3.86246357136864,61119448.1444259,0.0,1.0
2010-11-24,20.64,20.77,20.43,20.47,10204001,3.96228867361078,3.98724494917131,3.92197469001299,3.92965354403162,53153769.9518681,0.0,1.0
2010-11-26,20.12,20.33,20.02,20.09,4689273,3.86246357136864,3.90277755496643,3.84326643632208,3.85670443085468,24426941.7734776,0.0,1.0
2010-11-29,20.22,20.25,19.75,20.07,7254092,3.88166070641521,3.88741984692918,3.79143417169636,3.85286500384536,37787367.6587926,0.0,1.0
2010-11-30,20.06,20.32,19.87,19.99,8851728,3.85094529034071,3.90085784146177,3.81447073375224,3.83750729580811,46109630.3095726,0.0,1.0
2010-12-01,20.67,20.73,20.41,20.48,10199728,3.96804781412475,3.97956609515268,3.91813526300368,3.93157325753627,53131511.4221988,0.0,1.0
2010-12-02,20.9,20.9,20.6,20.72,7425364,4.01388270179057,4.01388270179057,3.95626716061654,3.97931337708615,38663338.9986136,0.008759,1.0
2010-12-03,20.4,20.77,20.33,20.53,11232274,3.91785679983386,3.98891596728183,3.90441317355992,3.9428235343426,58485646.9510873,0.0,1.0
2010-12-06,20.25,20.31,20.15,20.26,9236819,3.88904902924684,3.90057213748165,3.8698438488555,3.89096954728598,48095455.5582508,0.0,1.0
2010-12-07,19.76,20.36,19.72,20.3,12641729,3.84285576911057,3.95954167303093,3.83507670884921,3.94787308263889,65003887.7461738,0.249475,1.0
2010-12-08,19.69,19.93,19.55,19.83,10301365,3.82924241365319,3.87591677522134,3.80201570273844,3.85646912456794,52969714.3557155,0.0,1.0
2010-12-09,19.36,19.72,19.21,19.69,9330455,3.76506516649699,3.83507670884921,3.7358936905169,3.82924241365319,47977286.1323579,0.0,1.0
2010-12-10,19.37,19.4,19.12,19.32,8952455,3.76700993156233,3.77284422675835,3.71839080492885,3.75728610623564,46033606.6271214,0.0,1.0
2010-12-13,19.83,19.85,19.32,19.38,14310365,3.85646912456794,3.86035865469862,3.75728610623564,3.76895469662767,73584029.5316231,0.0,1.0
2010-12-14,19.81,19.88,19.47,19.56,11383183,3.85257959443727,3.86619294989464,3.78645758221573,3.80396046780378,58532432.5435353,0.0,1.0
2010-12-15,19.44,19.67,19.39,19.63,8136001,3.78062328701971,3.82535288352251,3.77089946169301,3.81757382326116,41835392.5880517,0.0,1.0
2010-12-16,19.32,19.52,19.19,19.47,8459183,3.75728610623564,3.79618140754242,3.73200416038623,3.78645758221573,43497197.4289547,0.0,1.0
2010-12-17,19.28,19.31,19.09,19.11,9228092,3.74950704597428,3.7553413411703,3.71255650973283,3.71644603986351,47450934.6371343,0.0,1.0
2010-12-20,19.03,19.28,18.99,19.22,9444819,3.7008879193408,3.74950704597428,3.69310885907944,3.73783845558224,48565346.8808681,0.0,1.0
2010-12-21,19.33,19.59,19.22,19.32,10775183,3.75923087130098,3.8097947629998,3.73783845558224,3.75728610623564,55406090.905483,0.0,1.0
2010-12-22,19.82,19.82,19.34,19.41,10522728,3.8545243595026,3.8545243595026,3.76117563636632,3.77478899182369,54107964.9544395,0.0,1.0
2010-12-23,19.65,19.98,19.65,19.71,7261364,3.82146335339184,3.88564060054803,3.82146335339184,3.83313194378387,37338001.0234445,0.0,1.0
2010-12-27,19.49,19.68,19.41,19.51,4995546,3.79034711234641,3.82729764858785,3.77478899182369,3.79423664247709,25687143.8562595,0.0,1.0
2010-12-28,19.29,19.49,19.29,19.43,5554273,3.75145181103962,3.79034711234641,3.75145181103962,3.77867852195437,28560123.2713978,0.0,1.0
2010-12-29,19.9,19.945,19.45,19.45,7360183,3.87008248002532,3.87883392281935,3.78256805208505,3.78256805208505,37846129.2378042,0.0,1.0
2010-12-30,20.2,20.25,19.95,19.98,5742819,3.9284254319855,3.9381492573122,3.87980630535202,3.88564060054803,29529628.551806,0.0,1.0
2010-12-31,20.29,20.4,20.05,20.24,2962000,3.94592831757355,3.96732073329229,3.89925395600541,3.93620449224686,15230631.4669589,0.0,1.0
2011-01-03,20.67,20.77,20.4518,20.51,8108728,4.01982939005645,4.03927704070984,3.97739461633074,3.98871314901102,41695154.5691461,0.0,1.0
2011-01-04,20.55,20.76,20.249,20.69,9967728,3.9981804598256,4.03903777839316,3.93961830321209,4.02541867220397,51232507.5014085,0.008681,1.0
2011-01-05,20.69,20.79,20.53,20.58,7994455,4.02541867220397,4.04487453818852,3.99428928662869,4.00401721962096,41090203.8816843,0.0,1.0
2011-01-06,19.84,20.53,19.83,20.52,12256819,3.86004381133527,3.99428928662869,3.85809822473682,3.99234370003023,62998064.4898122,0.0,1.0
2011-01-07,19.63,20.04,19.48,20.02,8855637,3.81918649276771,3.89895554330438,3.79000269379088,3.89506437010747,45516539.8807282,0.0,1.0
2011-01-10,19.68,19.73,19.22,19.52,13875638,3.82891442575999,3.83864235875227,3.73941744223105,3.7977850401847,71318531.9585194,0.0,1.0
2011-01-11,19.89,19.97,19.65,19.82,8580001,3.86977174432755,3.88533643711519,3.82307766596462,3.85615263813836,44099815.4839892,0.0,1.0
2011-01-12,20.4,20.41,20.07,20.14,8643546,3.96899666084877,3.97094224744722,3.90479230309974,3.91841140928893,44426426.4919518,0.0,1.0
2011-01-13,20.24,20.5,20.15,20.4,7593728,3.93786727527348,3.98845252683332,3.92035699588739,3.96899666084877,39030532.005253,0.0,1.0
2011-01-14,20.21,20.3,19.94,20.1,7772819,3.93203051547812,3.94954079486422,3.87949967731983,3.91062906289511,39951030.7388595,0.0,1.0
2011-01-18,20.18,20.255,20.07,20.12,12457365,3.92619375568275,3.94078565517117,3.90479230309974,3.91452023609202,64028838.4484694,0.0,1.0
2011-01-19,19.93,20.24,19.8,20.11,9860728,3.87755409072137,3.93786727527348,3.85226146494145,3.91257464949357,50682544.8316155,0.0,1.0
2011-01-20,19.41,19.75,19.26,19.74,11517183,3.7763835876017,3.84253353194918,3.74719978862487,3.84058794535072,59196455.2446249,0.0,1.0
2011-01-21,19.33,19.66,19.23,19.58,10161546,3.76081889481405,3.82502325256308,3.7413630288295,3.80945855977544,52228700.6297632,0.0,1.0
2011-01-24,19.73,19.755,19.28,19.41,7975546,3.83864235875227,3.8435063252484,3.75109096182178,3.7763835876017,40993014.6842719,0.0,1.0
2011-01-25,19.63,19.7,19.32,19.59,6561728,3.81918649276771,3.8328055989569,3.7588733082156,3.81140414637389,33726219.1526698,0.0,1.0
2011-01-26,19.56,19.88,19.52,19.77,9860001,3.80556738657853,3.86782615772909,3.7977850401847,3.84642470514609,50678808.1693637,0.0,1.0
2011-01-27,19.44,19.78,19.09,19.76,11381183,3.78222034739706,3.84837029174454,3.71412481645113,3.84447911854763,58497437.2718039,0.0,1.0
2011-01-28,19.06,19.4,18.55,19.37,16111002,3.70828805665576,3.77443800100324,3.60906314013454,3.76860124120788,82807940.8687926,0.0,1.0
2011-01-31,18.92,19.2001,18.82,19.1,14206365,3.68104984427739,3.73554572490012,3.66159397829283,3.71607040304958,73018415.1724693,0.0,1.0
2011-02-01,19.09,19.28,18.98,19.07,11966547,3.71412481645113,3.75109096182178,3.69272336386812,3.71023364325422,61506113.4235863,0.0,1.0
2011-02-02,18.8,19.27,18.68,19.08,12153819,3.6593997457271,3.75088473937027,3.63604187500969,3.71390144406771,62439693.1400563,0.008722,1.0
2011-02-03,18.5,18.78,18.39,18.71,9307546,3.60100506893358,3.6555067672742,3.57959368744262,3.64188134268904,47817094.8676262,0.0,1.0
2011-02-04,18.02,18.23,17.85,18.09,17464820,3.52227717103164,3.56332479622124,3.48904814111624,3.5359597127615,89350167.8369686,0.075539,1.0
2011-02-07,17.91,18.005,17.77,17.79,13086274,3.50077603402756,3.51934519780381,3.47341095056782,3.47732024820493,66949489.21664,0.0,1.0
2011-02-08,18.61,18.7,18.27,18.5,23838002,3.63760145132623,3.65519329069321,3.57114339149545,3.61610031432216,121955421.218083,0.0,1.0
2011-02-09,18.34,18.48,18.15,18.32,12025456,3.58482593322532,3.61219101668505,3.54768760567282,3.58091663558821,61522335.2955302,0.0,1.0
2011-02-10,18.34,18.45,18.2,18.41,11597638,3.58482593322532,3.60632707022939,3.55746084976558,3.59850847495518,59333614.7645613,0.0,1.0
2011-02-11,19.03,19.04,18.16,18.29,15745820,3.71969670170544,3.72165135052399,3.54964225449137,3.57505268913255,80555749.1992874,0.0,1.0
2011-02-14,18.95,19.06,18.72,18.81,7551183,3.71430538933411,3.73586600109278,3.66922411020235,3.68686461073217,38525350.7320392,0.052418,1.0
2011-02-15,19.16,19.21,18.8799,18.92,13371820,3.75546655723702,3.76526683530914,3.70056539947699,3.70842522249084,68221635.6596968,0.0,1.0
2011-02-16,19.58,19.7,19.35,19.54,10102546,3.83778889304284,3.86130956041593,3.79270761391108,3.82994867058514,51542139.547745,0.0,1.0
2011-02-17,19.78,19.855,19.51,19.63,7382728,3.87699000533133,3.89169042243951,3.82406850374187,3.84758917111496,37665910.8326796,0.0,1.0
2011-02-18,19.68,19.88,19.555,19.75,8082728,3.85738944918708,3.89659056147557,3.83288875400678,3.87110983848806,41237238.0687469,0.0,1.0
2011-02-22,18.75,19.3601,18.59,19.21,19832184,3.67510427704562,3.79468727008165,3.64374338721483,3.76526683530914,101181741.242708,0.0,1.0
2011-02-23,18.92,18.96,18.48,18.66,14221001,3.70842522249084,3.71626544494853,3.62218277545617,3.6574637765158,72554068.8506264,0.0,1.0
2011-02-24,19.12,19.22,18.79,19.2,11265547,3.74762633477932,3.76722689092357,3.68294449950332,3.76330677969472,57475649.7575641,0.0,1.0
2011-02-25,19.27,19.3,18.73,19.22,11228456,3.77702716899569,3.78290733583896,3.67118416581677,3.76722689092357,57286415.331117,0.0,1.0
2011-02-28,19.58,19.73,19.3,19.34,10085365,3.83778889304284,3.86718972725921,3.78290733583896,3.79074755829666,51454483.8716838,0.0,1.0
2011-03-01,19.29,19.7,19.24,19.67,9497365,3.78094728022454,3.86130956041593,3.77114700215241,3.85542939357266,48454568.9933873,0.0,1.0
2011-03-02,19.23,19.48,19.13,19.23,7922183,3.77091943969558,3.81994335336817,3.75130987422654,3.77091943969558,40399584.6440831,0.008839,1.0
2011-03-03,19.82,19.82,19.44,19.51,10674819,3.88661587596289,3.88661587596289,3.81209952718055,3.82582622300888,54436795.2306538,0.0,1.0
2011-03-04,19.89,20.16,19.665,19.84,7329637,3.90034257179122,3.95328839855761,3.85622104948588,3.8905377890567,37377865.4686345,0.0,1.0
2011-03-07,19.4,19.85,19.2,19.85,7299819,3.80425570099294,3.8924987456036,3.76503657005487,3.8924987456036,37225807.0252841,0.0,1.0
2011-03-08,19.32,19.49,19.1,19.33,5622364,3.78856804861771,3.82190430991507,3.74542700458583,3.79052900516461,28671537.9230505,0.0,1.0
2011-03-09,19.32,19.51,19.21,19.31,8607364,3.78856804861771,3.82582622300888,3.76699752660177,3.78660709207081,43893700.8246886,0.0,1.0
2011-03-10,18.6,18.92,18.54,18.79,9643092,3.64737917724065,3.71012978674157,3.63561343795923,3.68463735163182,49175449.681569,0.0,1.0
2011-03-11,18.54,18.7,18.4,18.44,12910092,3.63561343795923,3.66698874270969,3.60816004630258,3.6160038724902,65835686.2643668,0.0,1.0
2011-03-14,18.89,18.93,18.52,18.53,7481455,3.70424691710086,3.71209074328847,3.63169152486543,3.63365248141233,38152069.2634087,0.0,1.0
2011-03-15,18.9,19.0,18.18,18.26,10707456,3.70620787364776,3.7258174391168,3.5650190022707,3.58070665464593,54603229.3112638,0.0,1.0
2011-03-16,18.49,19.01,18.18,19.0,12285365,3.62580865522471,3.7277783956637,3.5650190022707,3.7258174391168,62649858.4040481,0.0,1.0
2011-03-17,18.38,18.71,18.21,18.62,9200183,3.60423813320878,3.66894969925659,3.57090187191141,3.65130109033446,46916812.1778497,0.0,1.0
2011-03-18,18.83,18.88,18.61,18.73,7549637,3.69248117781944,3.70228596055395,3.64934013378756,3.6728716123504,38499766.9220215,0.0,1.0
2011-03-21,18.97,19.11,18.9,19.05,7698637,3.71993456947609,3.74738796113274,3.70620787364776,3.73562222185132,39259600.1790882,0.0,1.0
2011-03-22,19.63,19.69,19.0,19.0,11516365,3.84935770157172,3.86112344085314,3.7258174391168,3.7258174391168,58728302.8692541,0.0,1.0
2011-03-23,19.41,19.71,19.39,19.6,13069274,3.80621665753984,3.86504535394695,3.80229474444604,3.84347483193101,66647443.1605171,0.0,1.0
2011-03-24,19.47,19.61,19.4,19.55,9741728,3.81798239682126,3.84543578847792,3.80425570099294,3.83367004919649,49678449.098643,0.0,1.0
2011-03-25,19.33,19.51,19.27,19.46,6812546,3.79052900516461,3.82582622300888,3.77876326588319,3.81602144027436,34740932.9939374,0.0,1.0
2011-03-28,19.28,19.5,19.25,19.31,11674183,3.7807242224301,3.82386526646198,3.77484135278939,3.78660709207081,59533103.9763933,0.0,1.0
2011-03-29,19.53,19.545,19.2,19.32,6868455,3.82974813610269,3.83268957092304,3.76503657005487,3.78856804861771,35026043.8501074,0.0,1.0
2011-03-30,20.16,20.22,19.56,19.65,10036092,3.95328839855761,3.96505413783903,3.8356310057434,3.85327961466553,51179573.6414831,0.0,1.0
2011-03-31,20.75,20.85,20.51,20.56,16736638,4.06898483482492,4.08859440029396,4.02192187769924,4.03172666043375,85349356.8046053,0.0,1.0
2011-04-01,21.03,21.265,20.95,21.03,11905456,4.12389161813822,4.16997409699046,4.10820396576299,4.12389161813822,60712492.6801625,0.0,1.0
2011-04-04,20.93,21.04,20.78,20.96,5561455,4.10428205266919,4.12585257468513,4.07486770446563,4.1101649223099,28360929.3065761,0.0,1.0
2011-04-05,20.98,21.125,20.73,20.8,6464273,4.11408683540371,4.14252070533381,4.06506292173112,4.07878961755944,32964896.6990488,0.0,1.0
2011-04-06,20.89,21.1325,20.795,21.08,5017091,4.09823838459163,4.1458124778546,4.07960111094222,4.13551293189045,25573678.5307679,0.00918,1.0
2011-04-07,21.24,21.34,20.98,21.02,9641819,4.16690202435262,4.18652020714147,4.1158947491016,4.12374202221714,49147360.4042363,0.0,1.0
2011-04-08,20.93,21.23,20.79,21.19,9488183,4.10608565770717,4.16494020607373,4.07862020180278,4.15709293295819,48364229.7664318,0.0,1.0
2011-04-11,20.65,21.04,20.55,20.89,6324819,4.05115474589838,4.12766565877491,4.03153656310953,4.09823838459163,32239576.2547048,0.0,1.0
2011-04-12,20.4,20.56,20.15,20.41,9074546,4.00210928892624,4.03349838138841,3.95306383195411,4.00407110720513,46255792.8920696,0.0,1.0
2011-04-13,20.36,20.54,20.21,20.53,8275001,3.9942620158107,4.02957474483064,3.96483474162742,4.02761292655176,42180262.5098455,0.0,1.0
2011-04-14,20.22,20.45,20.13,20.3,5978637,3.96679655990631,4.01191838032067,3.94914019539634,3.98249110613739,30474978.5662956,0.0,1.0
2011-04-15,20.22,20.36,20.0,20.36,6317092,3.96679655990631,3.9942620158107,3.92363655777083,3.9942620158107,32200189.3243088,0.0,1.0
2011-04-18,20.0,20.12,19.63,19.79,8343728,3.92363655777083,3.94717837711745,3.85104928145207,3.88243837391423,42530585.4767568,0.0,1.0
2011-04-19,20.46,20.52,20.2,20.2,7665819,4.01388019859956,4.02565110827287,3.96287292334854,3.96287292334854,39075071.7459685,0.0,1.0
2011-04-20,20.84,20.85,20.58,20.76,7329455,4.0884292931972,4.09039111147609,4.03742201794618,4.07273474696612,37360519.4675021,0.0,1.0
2011-04-21,20.8,21.13,20.64,20.94,5455273,4.08058202008166,4.14532202328488,4.0491929276195,4.10804747598606,27807228.9299871,0.0,1.0
2011-04-25,20.92,20.98,20.66,20.76,6270092,4.10412383942829,4.1158947491016,4.05311656417727,4.07273474696612,31960615.6568297,0.0,1.0
2011-04-26,21.0,21.18,20.87,20.99,8100001,4.11981838565937,4.15513111467931,4.09431474803386,4.11785656738048,41288232.8968916,0.0,1.0
2011-04-27,20.55,21.18,20.35,21.15,13456638,4.03153656310953,4.15513111467931,3.99230019753182,4.14924565984265,68592683.3531454,0.0,1.0
2011-04-28,19.92,20.23,19.72,20.18,13986729,3.90794201153975,3.96875837818519,3.86870564596204,3.95894928679077,71294722.6077759,0.0,1.0
2011-04-29,20.23,20.32,19.84,19.85,7442183,3.96875837818519,3.98641474269516,3.89224746530866,3.89420928358755,37935129.2629825,0.0,1.0
2011-05-02,20.02,20.43,19.94,20.37,5515182,3.9275601943286,4.0079947437629,3.91186564809752,3.99622383408959,28112603.7990297,0.0,1.0
2011-05-03,19.37,19.73,19.25,19.68,12158728,3.80183942410816,3.87249828795323,3.77828646949314,3.86268455686364,61947529.8894948,0.009162,1.0
2011-05-04,19.1,19.45,19.03,19.37,13382183,3.74884527622436,3.81754139385151,3.73510605269893,3.80183942410816,68180913.4458135,0.0,1.0
2011-05-05,19.02,19.37,18.87,19.05,9098183,3.73314330648101,3.80183942410816,3.70370211321224,3.73903154513477,46354352.4727746,0.0,1.0
2011-05-06,19.48,19.63,19.26,19.47,10105365,3.82342963250527,3.85287082577404,3.78024921571106,3.82146688628735,51485846.2482057,0.0,1.0
2011-05-09,19.63,19.63,19.13,19.45,7929546,3.85287082577404,3.85287082577404,3.75473351487812,3.81754139385151,40400261.2645932,0.0,1.0
2011-05-10,20.05,20.06,19.7,19.76,10196183,3.93530616692662,3.93726891314454,3.86661004929947,3.87838652660699,51948555.0751081,0.0,1.0
2011-05-11,19.64,19.86,19.53,19.86,9152365,3.85483357199196,3.89801398878617,3.83324336359486,3.89801398878617,46630404.4631203,0.0,1.0
2011-05-12,19.87,20.03,19.44,19.57,11962365,3.89997673500409,3.93138067449079,3.81557864763359,3.84109434846653,60947079.6111687,0.0,1.0
2011-05-13,19.15,19.74,19.01,19.73,8224546,3.75865900731396,3.87446103417115,3.7311805602631,3.87249828795323,41903257.4100287,0.0,1.0
2011-05-16,18.99,19.47,18.96,19.07,6741092,3.72725506782726,3.82146688628735,3.7213668291735,3.74295703757061,34345204.3797537,0.0,1.0
2011-05-17,19.33,19.33,18.68,18.77,18760638,3.79398843923649,3.79398843923649,3.66640993507179,3.68407465103305,95583615.5929297,0.0,1.0
2011-05-18,18.95,19.35,18.84,19.25,8890001,3.71940408295559,3.79791393167233,3.69781387455848,3.77828646949314,45293685.5454894,0.0,1.0
2011-05-19,18.96,19.18,18.77,19.02,7659819,3.7213668291735,3.76454724596771,3.68407465103305,3.73314330648101,39026028.5821527,0.0,1.0
2011-05-20,18.78,18.96,18.71,18.87,6238092,3.68603739725097,3.7213668291735,3.67229817372554,3.70370211321224,31782468.5792312,0.0,1.0
2011-05-23,18.63,18.81,18.35,18.43,6516455,3.65659620398219,3.69192563590473,3.60163930988047,3.61734127962382,33200700.8369665,0.0,1.0
2011-05-24,18.98,19.05,18.78,18.81,6936546,3.72529232160934,3.73903154513477,3.68603739725097,3.69192563590473,35341023.391991,0.0,1.0
2011-05-25,18.83,18.95,18.72,18.87,4561728,3.69585112834056,3.71940408295559,3.67426091994346,3.70370211321224,23241557.9678849,0.0,1.0
2011-05-26,19.47,19.53,18.94,19.01,11210728,3.82146688628735,3.83324336359486,3.71744133673767,3.7311805602631,57117562.6153489,0.0,1.0
2011-05-27,19.73,19.8,19.58,19.65,8260092,3.87249828795323,3.88623751147866,3.84305709468445,3.85679631820988,42084360.8032005,0.0,1.0
2011-05-31,19.92,20.02,19.72,19.94,10320365,3.90979046609368,3.92941792827287,3.87053554173531,3.91371595852952,52581250.2186081,0.0,1.0
2011-06-01,19.36,19.94,19.34,19.92,11356001,3.79987667789024,3.91371595852952,3.79595118545441,3.90979046609368,57857714.3408943,0.0,1.0
2011-06-02,19.6,19.66,19.17,19.42,12372819,3.84880499698363,3.86058705309684,3.76436692817225,3.81345882864398,63008453.9461097,0.009285,1.0
2011-06-03,19.94,20.19,19.415,19.44,11589819,3.91556998162518,3.96466188209691,3.81247699063455,3.81738618068172,59021034.4712266,0.0,1.0
2011-06-06,19.49,19.84,19.4,19.73,8744274,3.82720456077606,3.89593322143649,3.80953147660624,3.87433278522893,44530125.7232621,0.0,1.0
2011-06-07,19.88,20.06,19.72,19.74,10880274,3.90378792551196,3.93913409385161,3.87236910921006,3.87629646124779,55407683.8309892,0.0,1.0
2011-06-08,19.71,19.93,19.5494,19.86,6360728,3.87040543319119,3.91360630560631,3.83886879632815,3.89986057347422,32391942.1476812,0.0,1.0
2011-06-09,19.61,19.74,19.4318,19.71,7028819,3.85076867300249,3.87629646124779,3.81577596634625,3.87040543319119,35794188.7177887,0.0,1.0
2011-06-10,19.23,19.5,19.07,19.48,9000637,3.77614898428547,3.82916823679493,3.74473016798356,3.8252408847572,45835651.6732485,0.0,1.0
2011-06-13,19.47,19.6,19.21,19.23,10845547,3.82327720873833,3.84880499698363,3.77222163224773,3.77614898428547,55230836.9394128,0.0,1.0
2011-06-14,19.48,19.75,19.44,19.57,10322365,3.8252408847572,3.87826013726666,3.81738618068172,3.84291396892702,52566537.9666052,0.0,1.0
2011-06-15,19.53,19.6,19.25,19.36,7618819,3.83505926485154,3.84880499698363,3.7800763363232,3.80167677253076,38798757.6707658,0.0,1.0
2011-06-16,19.11,19.39,18.82,19.33,10488456,3.75258487205903,3.80756780058737,3.69563826751183,3.79578574447416,53412354.6818069,0.0,1.0
2011-06-17,19.17,19.29,18.98,19.2,8889274,3.76436692817225,3.78793104039868,3.72705708381374,3.77025795622886,45268536.7371293,0.0,1.0
2011-06-20,19.32,19.4,19.08,19.13,7362819,3.79382206845529,3.80953147660624,3.74669384400243,3.75651222409677,37495080.2945587,0.0,1.0
2011-06-21,19.35,19.41,19.23,19.29,6406728,3.7997130965119,3.81149515262511,3.77614898428547,3.78793104039868,32626196.6762184,0.0,1.0
2011-06-22,19.5,19.82,19.27,19.29,6661819,3.82916823679493,3.89200586939875,3.78400368836094,3.78793104039868,33925244.979242,0.0,1.0
2011-06-23,19.38,19.43,19.02,19.02,8560001,3.8056041245685,3.81542250466285,3.73491178788921,3.73491178788921,43591717.3594113,0.0,1.0
2011-06-24,19.32,19.45,19.192,19.45,4100637,3.79382206845529,3.81934985670059,3.76868701541376,3.81934985670059,20882451.8942865,0.0,1.0
2011-06-27,19.47,19.54,19.12,19.19,6127819,3.82327720873833,3.83702294087041,3.7545485480779,3.76829428020999,31205855.4523101,0.0,1.0
2011-06-28,20.01,20.08,19.41,19.48,6226273,3.94733087028957,3.96113962395875,3.82897012455375,3.84277887822293,31562523.341465,0.091742,1.0
2011-06-29,20.39,20.43,20.07,20.12,6007273,4.02229267592226,4.03018339230465,3.95916694486315,3.96903034034114,30452357.9806174,0.0,1.0
2011-06-30,20.49,20.62,20.41,20.56,5046728,4.04201946687823,4.06766429512099,4.02623803411345,4.05582822054741,25583116.9462092,0.0,1.0
2011-07-01,20.72,20.84,20.25,20.4,6443819,4.08739108607696,4.11106323522412,3.9946751685839,4.02426535501785,32665318.0153963,0.0,1.0
2011-07-05,20.71,20.82,20.61,20.7,5912637,4.08541840698136,4.10711787703293,4.06569161602539,4.08344572788576,29972624.605781,0.0,1.0
2011-07-06,20.55,20.79,20.39,20.62,5804364,4.05385554145181,4.10119983974614,4.02229267592226,4.06766429512099,29423761.8929268,0.0,1.0
2011-07-07,20.35,20.77,20.33,20.69,8875092,4.01440195953987,4.09725448155494,4.01045660134868,4.08147304879017,44990044.3503922,0.0,1.0
2011-07-08,20.0,20.19,19.84,20.19,8054274,3.94535819119398,3.98283909401032,3.91379532566442,3.98283909401032,40829114.1624459,0.0,1.0
2011-07-11,19.04,19.62,19.04,19.54,15391274,3.75598099801666,3.87039638556129,3.75598099801666,3.85461495279651,78022188.374953,0.0,1.0
2011-07-12,18.7,19.25,18.66,19.18,19553547,3.68890990876637,3.7974072590242,3.68101919238398,3.78359850535502,99121783.3840457,0.0,1.0
2011-07-13,19.04,19.485,18.67,18.9,19667547,3.75782979286506,3.84565722237267,3.68480473911716,3.73019869144693,99650626.9632013,0.009372,1.0
2011-07-14,18.65,19.11,18.59,19.07,18282456,3.68085743891457,3.77164534357412,3.6690155383068,3.76375074316894,92632711.2795073,0.0,1.0
2011-07-15,18.49,18.94,18.39,18.9,11761547,3.64927903729385,3.73809329185211,3.6295425362809,3.73019869144693,59592868.017916,0.0,1.0
2011-07-18,17.95,18.23,17.7111,18.1199,19511820,3.54270193182394,3.59796413466019,3.49555143090401,3.57623424704494,98861596.5271688,0.0,1.0
2011-07-19,18.38,18.46,18.15,18.2,10276001,3.62756888617961,3.64335808698997,3.58217493384983,3.59204318435631,52065971.5380105,0.0,1.0
2011-07-20,18.76,18.87,18.53,18.63,15100456,3.70256759002881,3.72427774114305,3.65717363769903,3.67691013871198,76510299.318478,0.0,1.0
2011-07-21,19.17,19.43,18.97,18.99,18695638,3.78348724418189,3.83480214681555,3.74401424215599,3.74796154235858,94726202.9259191,0.0,1.0
2011-07-22,19.24,19.44,19.18,19.38,6465001,3.79730279489095,3.83677579691684,3.78546089428318,3.82493389630908,32756571.16608,0.0,1.0
2011-07-25,19.15,19.23,18.88,18.94,5417546,3.7795399439793,3.79532914478966,3.72625139124434,3.73809329185211,27449374.1137104,0.0,1.0
2011-07-26,19.17,19.26,18.93,19.08,6130819,3.78348724418189,3.80125009509354,3.73611964175082,3.76572439327024,31063353.1038673,0.0,1.0
2011-07-27,18.81,18.84,18.34,18.84,17356547,3.71243584053528,3.71835679083916,3.61967428577443,3.71835679083916,87941357.9368221,0.0,1.0
2011-07-28,19.04,19.24,18.69,18.69,13217547,3.75782979286506,3.79730279489095,3.68875203931974,3.68875203931974,66970062.177331,0.0,1.0
2011-07-29,19.23,19.45,18.8,18.95,12969001,3.79532914478966,3.83874944701814,3.71046219043399,3.74006694195341,65710740.6803901,0.0,1.0
2011-08-01,19.33,19.615,19.001,19.58,9442274,3.8150656458026,3.8713146736895,3.75013255747001,3.86440689833497,47841681.7337889,0.0,1.0
2011-08-02,18.57,19.12,18.48,19.1,11726638,3.66685735192103,3.77546109686215,3.64908583002158,3.77151186977338,59387002.754802,0.009065,1.0
2011-08-03,18.49,18.55,18.01,18.46,15578729,3.65106044356596,3.66290812483226,3.55627899343553,3.64513660293281,78895078.2005305,0.0,1.0
2011-08-04,17.37,18.0,17.12,17.92,21735820,3.42990372659495,3.55430437989114,3.38053838798536,3.53850747153607,110076323.85496,0.0,1.0
2011-08-05,17.66,18.11,16.7759,17.9,21859093,3.48716751938209,3.57602512887937,3.3125919359231,3.5345582444473,110700613.100573,0.0,1.0
2011-08-08,15.97,17.11,15.77,16.86,20980729,3.1534578303812,3.37856377444097,3.11396555949352,3.32919843583137,106252330.030206,0.0,1.0
2011-08-09,16.89,16.9,15.865,16.14,15678274,3.33512227646452,3.33709689000891,3.13272438816517,3.18702626063573,79399202.1608018,0.0,1.0
2011-08-10,16.15,16.89,15.97,16.5,22084184,3.18900087418011,3.33512227646452,3.1534578303812,3.25811234823355,111840537.419638,0.0,1.0
2011-08-11,16.87,17.06,16.14,16.51,13420638,3.33117304937576,3.36869070671905,3.18702626063573,3.26008696177793,67965896.6088319,0.0,1.0
2011-08-12,17.01,17.275,16.65,17.05,8503092,3.35881763899713,3.41114489792331,3.28773155139931,3.36671609317467,43062056.4929466,0.0,1.0
2011-08-15,17.43,17.49,17.27,17.35,10562637,3.44175140786126,3.45359908912756,3.41015759115112,3.42595449950619,53492173.3421781,0.0,1.0
2011-08-16,17.22,17.34,16.845,17.15,8563183,3.4002845234292,3.4239798859618,3.3262365155148,3.38646222861851,43366374.2677886,0.0,1.0
2011-08-17,17.74,17.77,17.38,17.44,8291637,3.50296442773716,3.50888826837031,3.43187834013934,3.44372602140564,41991188.7244083,0.0,1.0
2011-08-18,16.78,17.05,16.44,16.97,13274274,3.3134015274763,3.36671609317467,3.24626466696725,3.3509191848196,67224668.0255667,0.0,1.0
2011-08-19,16.45,17.0,16.38,16.65,10083456,3.24823928051163,3.35684302545275,3.23441698570094,3.28773155139931,51065465.5878287,0.0,1.0
2011-08-22,16.54,16.92,16.25,16.82,12011365,3.26601080241109,3.34104611709768,3.20874700962395,3.32129998165384,60828940.6003605,0.0,1.0
2011-08-23,16.72,16.735,15.88,16.34,13057547,3.30155384621,3.30451576652657,3.13568630848174,3.22651853152341,66127101.3618699,0.0,1.0
2011-08-24,16.77,16.95,16.36,16.59,8443546,3.31142691393192,3.34696995773083,3.23046775861217,3.27588387013301,42760498.7518414,0.0,1.0
2011-08-25,16.67,17.19,16.535,17.13,12223001,3.29168077848808,3.39436068279604,3.26502349563889,3.38251300152974,61900725.0039565,0.0,1.0
2011-08-26,16.79,16.96,16.25,16.58,10291365,3.31537614102068,3.34894457127521,3.20874700962395,3.27390925658862,52118375.4120894,0.0,1.0
2011-08-29,17.27,17.29,16.94,17.16,7234455,3.41015759115112,3.41410681823988,3.34499534418644,3.38843684216289,36637320.8599507,0.0,1.0
2011-08-30,17.43,17.53,17.04,17.11,6679819,3.44175140786126,3.4614975433051,3.36474147963028,3.37856377444097,33828487.7007867,0.0,1.0
2011-08-31,17.85,17.9505,17.49,17.6,9007092,3.52468517672539,3.54453004284644,3.45359908912756,3.47531983811579,45614454.6643935,0.0,1.0
2011-09-01,18.94,19.11,18.28,18.39,23332730,3.73991805306324,3.77348648331777,3.6095935591339,3.63131430812212,118163526.56124,0.0,1.0
2011-09-02,18.03,18.57,17.83,18.31,14107547,3.56189222735815,3.66857119589799,3.52238149826932,3.61720724808251,71411220.8270428,0.008427,1.0
2011-09-06,17.74,17.76,16.0,16.77,12222274,3.50460167017934,3.50855274308823,3.16085832710651,3.31297463409851,61868126.8701514,0.0,1.0
2011-09-07,18.33,18.33,17.92,18.07,5578364,3.6211583209914,3.6211583209914,3.54016132635929,3.56979437317592,28237211.1507142,0.0,1.0
2011-09-08,18.07,18.34,17.98,18.11,5987092,3.56979437317592,3.62313385744584,3.55201454508594,3.57769651899368,30306158.0389433,0.0,1.0
2011-09-09,17.19,17.49,17.0,17.48,11026183,3.39594716518506,3.4552132588183,3.35841197255067,3.45323772236386,55813614.4499383,0.0,1.0
2011-09-12,16.63,16.95,16.1,16.82,12315729,3.28531712373633,3.34853429027846,3.18061369165093,3.32285231637072,62341188.2494536,0.0,1.0
2011-09-13,16.53,16.82,16.23,16.82,8431183,3.26556175919191,3.32285231637072,3.20629566555867,3.32285231637072,42677941.8878569,0.0,1.0
2011-09-14,16.69,16.85,16.1,16.62,8332637,3.29717034246298,3.32877892573404,3.18061369165093,3.28334158728189,42179110.2931351,0.0,1.0
2011-09-15,17.08,17.24,16.85,17.06,6361273,3.3742162641862,3.40582484745727,3.32877892573404,3.37026519127732,32200230.9079037,0.0,1.0
2011-09-16,17.16,17.3,16.88,17.21,7640273,3.39002055582173,3.41767806618392,3.33470553509737,3.39989823809394,38674421.73908,0.0,1.0
2011-09-19,16.55,16.62,16.33,16.41,7430546,3.2695128321008,3.28334158728189,3.22605103010308,3.24185532173862,37612801.2383371,0.0,1.0
2011-09-20,16.41,16.69,16.3,16.46,5413455,3.24185532173862,3.29717034246298,3.22012442073976,3.25173300401082,27402455.6106216,0.0,1.0
2011-09-21,15.68,16.34,15.68,16.2,17139638,3.09764116056438,3.22802656655752,3.09764116056438,3.20036905619534,86759411.4067863,0.0,1.0
2011-09-22,14.7,15.23,14.49,14.82,15602456,2.90403858802911,3.00874202011451,2.86255232248583,2.92774502548241,78978324.9249651,0.0,1.0
2011-09-23,14.77,15.0,14.5175,14.76,15756092,2.9178673432102,2.96330468166235,2.86798504773555,2.91589180675576,79756017.4836349,0.0,1.0
2011-09-26,15.1,15.1,14.5,14.92,16889365,2.98306004620677,2.98306004620677,2.86452785894028,2.94750039002682,85492550.4514376,0.0,1.0
2011-09-27,15.62,15.92,15.515,15.52,13821183,3.08578794183773,3.14505403547098,3.06504480906609,3.06603257729332,69961670.2537989,0.0,1.0
2011-09-28,15.28,15.88,15.24,15.61,11172819,3.01861970238672,3.13715188965321,3.01071755656895,3.08381240538329,56555873.5951458,0.0,1.0
2011-09-29,15.47,15.79,15.14,15.58,12733365,3.05615489502111,3.11937206156324,2.99096219202454,3.07788579601997,64455226.6872715,0.0,1.0
2011-09-30,14.79,15.22,14.465,15.16,19164547,2.92181841611908,3.00676648366007,2.85761348134973,2.99491326493342,97009331.0954229,0.0,1.0
2011-10-03,14.41,14.96,14.39,14.68,14556274,2.8467480308503,2.95540253584459,2.84279695794142,2.90008751512022,73682639.3017115,0.0,1.0
2011-10-04,14.75,14.79,13.98,14.22,14905092,2.91568338765981,2.92359032566025,2.76347483115147,2.81091645915407,75402599.5862522,0.008945,1.0
2011-10-05,15.08,15.15,14.635,14.85,10198001,2.98091562616339,2.99475276766415,2.89295094090857,2.9354507326609,51590140.2006239,0.0,1.0
2011-10-06,15.76,15.77,15.2901,15.32,13549456,3.11533357217076,3.11731030667086,3.02244681801066,3.02835725416599,68544642.6885215,0.0,1.0
2011-10-07,15.26,16.045,15.14,15.9,9713819,3.01649684716534,3.17167050542384,2.99277603316404,3.14300785517227,49140736.9045644,0.0,1.0
2011-10-10,16.09,16.2,15.72,15.74,9367001,3.18056581067433,3.20230989017552,3.10742663417032,3.11138010317054,47386237.2487888,0.0,1.0
2011-10-11,16.24,16.45,15.9,16.05,11087728,3.21021682817596,3.25172825267823,3.14300785517227,3.1726588726739,56091134.1376004,0.0,1.0
2011-10-12,16.75,17.09,16.4,16.41,9443637,3.31103028768148,3.37823926068517,3.24184458017769,3.2438213146778,47773927.148448,0.0,1.0
2011-10-13,16.62,16.71,16.21,16.6,8565183,3.28533273918007,3.30312334968105,3.20428662467563,3.28137927017986,43329961.6085546,0.0,1.0
2011-10-14,16.9,16.94,16.64,16.83,5942092,3.34068130518311,3.34858824318354,3.28928620818029,3.32684416368235,30060142.1165781,0.0,1.0
2011-10-17,16.29,16.59,16.245,16.54,5793728,3.2201005006765,3.27940253567975,3.21120519542601,3.26951886317921,29309591.1448019,0.0,1.0
2011-10-18,16.79,16.94,16.06,16.32,8666001,3.31893722568192,3.34858824318354,3.17463560717401,3.22603070417682,43839984.5782273,0.0,1.0
2011-10-19,16.57,16.9,16.36,16.72,10544547,3.27544906667953,3.34068130518311,3.23393764217726,3.30510008418116,53343263.8496573,0.0,1.0
2011-10-20,16.46,16.605,15.945,16.45,7345273,3.25370498717834,3.28236763742991,3.15190316042276,3.25172825267823,37158621.9575638,0.0,1.0
2011-10-21,17.01,17.05,16.63,16.72,9348455,3.3624253846843,3.37033232268473,3.28730947368018,3.30510008418116,47292415.8478926,0.0,1.0
2011-10-24,17.79,17.85,17.0,17.01,11205728,3.51661067569275,3.5284710826934,3.36044865018419,3.3624253846843,56688078.2390645,0.0,1.0
2011-10-25,17.35,17.56,16.87,17.56,12769638,3.42963435768798,3.47114578219026,3.33475110168278,3.47114578219026,64599661.7112723,0.0,1.0
2011-10-26,17.56,17.62,16.89,17.53,12896001,3.47114578219026,3.48300618919091,3.338704570683,3.46521557868993,65238912.9612153,0.0,1.0
2011-10-27,18.84,19.11,18.09,18.48,27139821,3.72416779820413,3.77753962970705,3.575912710696,3.65300535620023,137296237.802863,0.0,1.0
2011-10-28,18.91,19.01,18.55,18.62,9815092,3.73800493970489,3.75777228470597,3.66684249770099,3.68067963920174,49653061.6502217,0.0,1.0
2011-10-31,18.2,18.625,18.2,18.53,9071728,3.59765679019719,3.6816680064518,3.59765679019719,3.66288902870077,45892495.9295382,0.0,1.0
2011-11-01,17.8,18.02,17.1,17.18,12821547,3.51858741019286,3.56207556919524,3.38021599518527,3.39602987118614,64862261.4685848,0.0,1.0
2011-11-02,18.2,18.335,17.95,18.13,6165364,3.59765679019719,3.62434270594866,3.54823842769448,3.58381964869643,31189641.2981211,0.0,1.0
2011-11-03,17.93,18.35,17.9,18.29,13424001,3.54603851986931,3.62910244504194,3.54010538235698,3.61723617001727,67876402.5211071,0.008871,1.0
2011-11-04,17.87,17.93,17.44,17.82,6563637,3.53417224484465,3.54603851986931,3.44913060716792,3.5242836823241,33188023.9739577,0.0,1.0
2011-11-07,17.97,18.05,17.77,17.94,5756455,3.55394936988575,3.56977106991863,3.51439511980355,3.54801623237342,29106631.9702032,0.0,1.0
2011-11-08,18.24,18.27,17.83,17.95,6454455,3.60734760749672,3.61328074500905,3.52626139482821,3.54999394487753,32635961.9337314,0.0,1.0
2011-11-09,17.35,17.64,17.25,17.48,9552728,3.43133119463093,3.48868485725012,3.41155406958983,3.45704145718436,48301904.2461819,0.0,1.0
2011-11-10,17.29,17.83,17.13,17.77,6654364,3.41946491960627,3.52626139482821,3.38782151954051,3.51439511980355,33646771.1367098,0.0,1.0
2011-11-11,17.73,17.835,17.505,17.56,5206637,3.50648426978711,3.52725025108027,3.46198573844464,3.47286315721724,26326561.5663534,0.0,1.0
2011-11-14,17.59,17.92,17.55,17.79,5858819,3.47879629472957,3.5440608073652,3.47088544471313,3.51835054481177,29624219.8389519,0.0,1.0
2011-11-15,17.74,17.88,17.42,17.49,4466000,3.50846198229122,3.53614995734876,3.4451751821597,3.45901916968847,22581644.1505974,0.0,1.0
2011-11-16,17.49,17.87,17.4,17.48,6469364,3.45901916968847,3.53417224484465,3.44121975715148,3.45704145718436,32711347.0059753,0.0,1.0
2011-11-17,17.01,17.62,16.78,17.6,8883819,3.36408896949119,3.4847294322419,3.31860158189666,3.48077400723368,44919668.463125,0.0,1.0
2011-11-18,16.49,17.06,16.4,17.06,13648365,3.26124791927747,3.37397753201174,3.24344850674048,3.37397753201174,69010864.6814752,0.0,1.0
2011-11-21,15.98,16.23,15.805,16.17,16490365,3.16038458156785,3.20982739417061,3.12577461274593,3.19796111914595,83381001.8682192,0.0,1.0
2011-11-22,15.66,15.9394,15.59,15.88,12892365,3.09709778143633,3.15235506880117,3.08325379390756,3.14060745652675,65188266.6120952,0.0,1.0
2011-11-23,15.01,15.44,14.93,15.34,11899092,2.96854646866918,3.05358810634591,2.9527247686363,3.03381098130481,60165934.0034081,0.0,1.0
2011-11-25,15.04,15.21,14.79,14.81,6292273,2.97447960618151,3.00810071875138,2.92503679357876,2.92899221858698,31815913.5209163,0.0,1.0
2011-11-28,15.56,15.7,15.42,15.6,7415364,3.07732065639523,3.10500863145277,3.04963268133769,3.08523150641167,37494650.9393531,0.0,1.0
2011-11-29,15.4,15.81,15.37,15.55,5722091,3.04567725632947,3.12676346899798,3.03974411881714,3.07534294389112,28932875.6738326,0.0,1.0
2011-11-30,16.5,16.95,16.28,16.59,15973093,3.26322563178158,3.35222269446653,3.21971595669116,3.28102504431857,80765495.3225253,0.0,1.0
2011-12-01,17.0,17.26,16.77,16.94,13382183,3.36211125698708,3.41353178209394,3.31662386939255,3.35024498196242,67664956.2167878,0.0,1.0
2011-12-02,17.15,17.48,16.92,17.36,10053183,3.39346393331473,3.45876090695869,3.34795392138107,3.43501655290634,50807107.9693451,0.00853,1.0
2011-12-05,17.41,17.645,17.29,17.61,10915456,3.44491003376149,3.49140939378067,3.42116567970914,3.48448395718207,55164891.709087,0.0,1.0
2011-12-06,17.31,17.51,16.99,17.24,7193001,3.4251230720512,3.46469699547178,3.36180479457827,3.411272198854,36352225.8005854,0.0,1.0
2011-12-07,17.27,17.49,17.14,17.24,10517274,3.41720828736708,3.46073960312972,3.39148523714371,3.411272198854,53152546.3787127,0.0,1.0
2011-12-08,16.87,17.27,16.76,17.03,9511819,3.33806044052592,3.41720828736708,3.3162947826446,3.36971957926239,48071144.7228075,0.0,1.0
2011-12-09,17.31,17.4,16.98,16.98,5447364,3.4251230720512,3.44293133759046,3.35982609840724,3.35982609840724,27530067.9293636,0.0,1.0
2011-12-12,16.95,16.96,16.65,16.92,8283274,3.35389000989416,3.35586870606518,3.29452912476328,3.34795392138107,41862283.4636222,0.0,1.0
2011-12-13,16.41,16.82,16.23,16.73,7242637,3.30265088106689,3.38516683848538,3.26642436317585,3.36705357953986,35986750.4771216,0.281046,1.0
2011-12-14,16.12,16.42,16.06,16.38,6839183,3.24428593557576,3.30466346539417,3.23221042961208,3.29661312808505,33982094.1030694,0.0,1.0
2011-12-15,15.92,16.42,15.865,16.34,7238819,3.20403424903016,3.30466346539417,3.19296503523012,3.28856279077593,35967779.843453,0.0,1.0
2011-12-16,16.0,16.22,15.82,16.14,10540365,3.2201349236484,3.26441177884857,3.18390840575736,3.24831110423032,52372289.98123,0.0,1.0
2011-12-19,15.9,16.18,15.84,15.99,11084637,3.2000090803756,3.25636144153944,3.18793357441192,3.21812233932112,55076633.8073369,0.0,1.0
2011-12-20,16.51,16.77,16.43,16.5,12241183,3.32277672433969,3.37510391684898,3.30667604972145,3.32076414001241,60823205.4382655,0.0,1.0
2011-12-21,16.55,16.61,16.29,16.55,11117637,3.33082706164881,3.34290256761249,3.27849986913953,3.33082706164881,55240602.0920578,0.0,1.0
2011-12-22,16.79,16.89,16.53,16.59,8756819,3.37912908550354,3.39925492877634,3.32680189299425,3.33887739895793,43510320.9406073,0.0,1.0
2011-12-23,16.77,16.91,16.64,16.85,5688546,3.37510391684898,3.4032800974309,3.34894032059434,3.39120459146722,28264882.7325777,0.0,1.0
2011-12-27,16.72,16.72,16.559,16.63,5101091,3.36504099521258,3.36504099521258,3.33263838754337,3.34692773626706,25345973.9840738,0.0,1.0
2011-12-28,16.33,16.58,16.205,16.56,5654273,3.28655020644865,3.33686481463065,3.26139290235764,3.33283964597609,28094589.2470554,0.0,1.0
2011-12-29,16.47,16.47,16.29,16.31,3393637,3.31472638703057,3.31472638703057,3.27849986913953,3.28252503779409,16862085.9956018,0.0,1.0
2011-12-30,16.68,16.78,16.42,16.49,2756273,3.35699065790346,3.37711650117626,3.30466346539417,3.31875155568513,13695192.6070335,0.0,1.0
2012-01-03,17.02,17.135,16.9,17.0,6357364,3.42726325982537,3.45042044401338,3.40309924154223,3.42323592344485,31571060.3700497,0.009166,1.0
2012-01-04,17.12,17.2545,16.98,16.98,4331364,3.44739994172799,3.47448377888701,3.41920858706432,3.41920858706432,21509819.8449325,0.0,1.0
2012-01-05,17.07,17.1,16.56,16.87,8084274,3.43733160077668,3.44337260534746,3.33463452307333,3.39705823697145,40147001.5720388,0.0,1.0
2012-01-06,17.12,17.2,16.92,17.11,7210001,3.44739994172799,3.46350928725008,3.40712657792275,3.44538627353773,35805308.1181317,0.0,1.0
2012-01-09,17.42,17.45,17.15,17.24,8848546,3.50780998743584,3.51385099200662,3.45344094629877,3.47156396001113,43942423.2988958,0.0,1.0
2012-01-10,17.69,17.97,17.675,17.76,9363092,3.5621790285729,3.61856173790023,3.55915852628751,3.57627470590473,46497690.3607107,0.0,1.0
2012-01-11,17.8,17.8299,17.53,17.57,4462546,3.58613946500201,3.59216337342917,3.53174296749917,3.53980170786996,22150091.9234204,0.008989,1.0
2012-01-12,17.9,17.95,17.74,17.84,6478819,3.60628631592898,3.61635974139247,3.57405135444582,3.5941982053728,32157973.5884409,0.0,1.0
2012-01-13,17.56,17.65,17.36,17.5,7271001,3.53778702277726,3.55591918861154,3.49749332092331,3.52569891222107,36090012.4111396,0.0,1.0
2012-01-17,17.56,18.06,17.54,17.95,9966456,3.53778702277726,3.63852127741215,3.53375765259187,3.61635974139247,49469051.1987382,0.0,1.0
2012-01-18,18.2,18.21,17.65,17.67,7234637,3.66672686870992,3.66874155380262,3.55591918861154,3.55994855879694,35909517.7019078,0.0,1.0
2012-01-19,18.38,18.4,18.09,18.12,15781002,3.70299120037848,3.70702057056387,3.64456533269024,3.65060938796834,78329869.3041327,0.0,1.0
2012-01-20,18.45,18.45,18.205,18.35,7338819,3.71709399602736,3.71709399602736,3.66773421125627,3.69694714510038,36426630.7751996,0.0,1.0
2012-01-23,18.53,18.56,18.18,18.25,7958183,3.73321147676894,3.73925553204704,3.66269749852452,3.67680029417341,39500877.9726644,0.0,1.0
2012-01-24,18.57,18.6,18.05,18.11,8279637,3.74127021713973,3.74731427241783,3.63650659231945,3.64859470287564,41096432.5393066,0.0,1.0
2012-01-25,18.96,19.005,18.31,18.46,6385728,3.81984293575495,3.82890901867209,3.68888840472959,3.71910868112006,31695911.3021937,0.0,1.0
2012-01-26,18.85,19.09,18.645,18.97,10509183,3.79768139973527,3.84603384196002,3.75638035533497,3.82185762084764,52162906.4417592,0.0,1.0
2012-01-27,18.97,19.095,18.82,18.84,9483455,3.82185762084764,3.84704118450637,3.79163734445718,3.79566671464257,47071649.2337829,0.0,1.0
2012-01-30,18.57,18.6,18.24,18.48,8702546,3.74127021713973,3.74731427241783,3.67478560908071,3.72313805130545,43195564.5651147,0.0,1.0
2012-01-31,17.88,18.24,17.83,18.08,14674729,3.60225694574359,3.67478560908071,3.5921835202801,3.64255064759754,72838822.5692873,0.0,1.0
2012-02-01,18.23,18.3,17.83,17.91,18043002,3.67277092398801,3.68687371963689,3.5921835202801,3.60830100102168,89557430.416282,0.0,1.0
2012-02-02,18.29,18.4,18.05,18.15,8022364,3.6867282593732,3.70890103731366,3.63835128932128,3.65850836017625,39799254.8506806,0.009278,1.0
2012-02-03,18.59,18.61,18.36,18.45,8204364,3.7471994719381,3.75123088610909,3.70083820897168,3.71897957274115,40702163.8165195,0.0,1.0
2012-02-06,18.48,18.535,18.34,18.42,4460091,3.72502669399764,3.73611308296787,3.69680679480068,3.71293245148466,22126682.1558117,0.0,1.0
2012-02-07,18.58,18.68,18.26,18.54,7768274,3.7451837648526,3.76534083570757,3.68068113811671,3.73712093651062,38538704.6356804,0.0,1.0
2012-02-08,18.54,18.75,18.425,18.65,7185546,3.73712093651062,3.77945078530604,3.71394030502741,3.75929371445108,35647768.7244418,0.0,1.0
2012-02-09,18.37,18.56,18.21,18.47,10135819,3.70285391605717,3.74115235068161,3.67060260268923,3.72301098691214,50284185.9957203,0.0,1.0
2012-02-10,18.16,18.16,17.95,18.04,7393273,3.66052406726175,3.66052406726175,3.61819421846632,3.63633558223579,36678310.3219519,0.0,1.0
2012-02-13,18.34,18.35,18.175,18.27,9450365,3.70158422216402,3.70360253417174,3.66828207403659,3.68745603810996,46823112.402039,0.023701,1.0
2012-02-14,18.23,18.23,17.98,18.18,8454183,3.67938279007907,3.67938279007907,3.62892498988599,3.66929123004045,41887393.8600686,0.0,1.0
2012-02-15,17.81,18.16,17.72,18.11,11209456,3.5946136857547,3.66525460602501,3.57644887768519,3.65516304598639,55538766.8363826,0.0,1.0
2012-02-16,18.13,18.13,17.52,17.56,7840274,3.65919967000184,3.65919967000184,3.53608263753073,3.54415588556162,38845698.6333103,0.0,1.0
2012-02-17,18.13,18.15,17.96,18.08,6638637,3.65919967000184,3.66323629401728,3.62488836587055,3.64910810996322,32892025.4876224,0.0,1.0
2012-02-21,18.33,18.4,18.08,18.4,7163092,3.6995659101563,3.71369409421036,3.64910810996322,3.71369409421036,35490508.7647034,0.0,1.0
2012-02-22,18.16,18.43,18.0,18.39,7348001,3.66525460602501,3.71974903023353,3.63296161390144,3.71167578220264,36406665.4307315,0.0,1.0
2012-02-23,17.87,18.09,17.79,18.07,7080183,3.60672355780104,3.65112642197094,3.59057706173925,3.6470897979555,35079724.9033244,0.0,1.0
2012-02-24,17.9,17.98,17.75,17.87,5078364,3.61277849382421,3.62892498988599,3.58250381370836,3.60672355780104,25161441.7422468,0.0,1.0
2012-02-27,17.73,17.85,17.59,17.7,8257455,3.57846718969292,3.60268693378559,3.55021082158479,3.57241225366975,40912678.3589606,0.0,1.0
2012-02-28,18.16,18.2,17.893,18.01,8510274,3.66525460602501,3.6733278540559,3.6113656754188,3.63497992590916,42165304.3109075,0.0,1.0
2012-02-29,18.14,18.46,17.96,18.23,8468455,3.66121798200956,3.7258039662567,3.62488836587055,3.67938279007907,41958106.4156368,0.0,1.0
2012-03-01,18.56,18.68,18.32,18.34,6880455,3.74598708633393,3.7702068304266,3.69754759814857,3.70158422216402,34090145.4961973,0.0,1.0
2012-03-02,18.52,18.8,18.485,18.56,8634546,3.73966916425615,3.79620843887774,3.73260175492845,3.74774620348781,42760946.195038,0.008697,1.0
2012-03-05,18.22,18.49,18.14,18.46,4753546,3.67909137001874,3.73361138483241,3.66293729155543,3.72755360540867,23541032.1216238,0.0,1.0
2012-03-06,17.61,17.88,17.51,17.82,7029637,3.55591652173601,3.61043653654968,3.53572392365687,3.59832097770219,34812939.733907,0.0,1.0
2012-03-07,17.86,17.915,17.57,17.63,9820001,3.60639801693385,3.61750394587737,3.54783948250435,3.55995504135183,48631686.5294619,0.0,1.0
2012-03-08,18.22,18.26,18.07,18.1,8418274,3.67909137001874,3.6871684092504,3.64880247290004,3.65486025232378,41689900.2644826,0.0,1.0
2012-03-09,18.24,18.37,18.08,18.12,7015819,3.68312988963457,3.70938026713745,3.65082173270795,3.6588987719396,34744508.7180177,0.0,1.0
2012-03-12,17.93,18.0,17.7,17.99,5891364,3.62053283558924,3.63466765424464,3.57408986000723,3.63264839443673,29175859.2773012,0.0,1.0
2012-03-13,18.41,18.44,17.99,18.02,6929001,3.7174573063691,3.72351508579284,3.63264839443673,3.63870617386047,34314559.0916262,0.0,1.0
2012-03-14,18.2,18.31,17.98,18.24,6401182,3.67505285040291,3.69726470828996,3.63062913462881,3.68312988963457,31700635.9207127,0.0,1.0
2012-03-15,18.37,18.4,18.03,18.09,6165455,3.70938026713745,3.71543804656119,3.64072543366838,3.65284099251586,30533242.8043035,0.0,1.0
2012-03-16,18.46,18.57,18.39,18.43,4590546,3.72755360540867,3.74976546329572,3.71341878675327,3.72149582598493,22733805.6351598,0.0,1.0
2012-03-19,18.16,18.44,18.14,18.26,5838546,3.66697581117126,3.72351508579284,3.66293729155543,3.6871684092504,28914288.1818285,0.0,1.0
2012-03-20,17.87,17.935,17.76,17.88,8450728,3.60841727674176,3.6215424654932,3.58620541885471,3.61043653654968,41850622.5245544,0.0,1.0
2012-03-21,17.85,17.95,17.69,17.84,7356637,3.60437875712593,3.62457135520507,3.57207060019932,3.60235949731802,36432345.0165679,0.0,1.0
2012-03-22,17.76,17.84,17.5,17.74,10430819,3.58620541885471,3.60235949731802,3.53370466384896,3.58216689923888,51656646.4558971,0.0,1.0
2012-03-23,18.08,18.13,17.74,17.84,7386364,3.65082173270795,3.66091803174752,3.58216689923888,3.60235949731802,36579562.327998,0.0,1.0
2012-03-26,18.31,18.35,18.12,18.26,4348455,3.69726470828996,3.70534174752162,3.6588987719396,3.6871684092504,21534896.0196105,0.0,1.0
2012-03-27,18.11,18.38,18.07,18.18,4441000,3.65687951213169,3.71139952694536,3.64880247290004,3.67101433078709,21993207.5238425,0.0,1.0
2012-03-28,17.73,18.06,17.63,18.06,6987819,3.58014763943097,3.64678321309212,3.55995504135183,3.64678321309212,34605844.0454963,0.0,1.0
2012-03-29,17.6,17.62,17.25,17.48,7125819,3.55389726192809,3.55793578154392,3.48322316865111,3.52966614423313,35289262.7886376,0.0,1.0
2012-03-30,17.5,17.71,17.3,17.65,6978546,3.53370466384896,3.57610911981514,3.49331946769068,3.56399356096766,34559921.277343,0.0,1.0
2012-04-02,17.59,17.67,17.38,17.42,9616183,3.55187800212018,3.56803208058349,3.50947354615399,3.51755058538565,47622316.6643201,0.0,1.0
2012-04-03,17.4,17.75,17.32,17.6,7143546,3.51535322686267,3.58606435498922,3.49919068329089,3.55575958579213,35358523.7040123,0.009118,1.0
2012-04-04,16.9,17.24,16.9,17.24,14924092,3.41433732953903,3.48302813971911,3.41433732953903,3.48302813971911,73870016.4796112,0.0,1.0
2012-04-05,16.87,17.07,16.67,16.8,10381274,3.40827637569962,3.44868273462907,3.36787001677016,3.39413415007431,51384357.6855033,0.0,1.0
2012-04-09,16.78,16.81,16.6,16.61,6536455,3.39009351418136,3.39615446802078,3.35372779114485,3.35574810909132,32353595.6873113,0.0,1.0
2012-04-10,16.62,16.89,16.33,16.85,11801274,3.3577684270378,3.41231701159256,3.29917920659008,3.40423573980667,58412954.3599976,0.0,1.0
2012-04-11,16.8,17.07,16.75,16.9,8785546,3.39413415007431,3.44868273462907,3.38403256034194,3.41433732953903,43485957.3233923,0.0,1.0
2012-04-12,17.16,17.24,16.87,16.91,7573364,3.46686559614733,3.48302813971911,3.40827637569962,3.41635764748551,37486000.7219262,0.0,1.0
2012-04-13,16.67,17.03,16.61,17.01,6372819,3.36787001677016,3.44060146284318,3.35574810909132,3.43656082695024,31543643.9651792,0.0,1.0
2012-04-16,16.64,16.835,16.47,16.82,6033728,3.36180906293074,3.40120526288696,3.3274636578407,3.39817478596725,29865239.8278898,0.0,1.0
2012-04-17,16.55,16.76,16.455,16.71,7715819,3.34362620141249,3.38605287828841,3.32443318092099,3.37595128855605,38191112.5101411,0.0,1.0
2012-04-18,16.28,16.43,16.07,16.18,9834819,3.28907761685772,3.31938238605481,3.24665093998179,3.26887443739299,48679560.6462352,0.0,1.0
2012-04-19,16.2,16.39,16.035,16.22,6075546,3.27291507328594,3.31130111426892,3.23957982716914,3.27695570917888,30072227.0502377,0.0,1.0
2012-04-20,16.31,16.53,16.29,16.42,5339819,3.29513857069714,3.33958556551954,3.29109793480419,3.31736206810834,26430587.3702829,0.0,1.0
2012-04-23,16.26,16.285,15.91,16.03,11348456,3.28503698096477,3.29008777583096,3.21432585283823,3.2385696681959,56171633.8748209,0.0,1.0
2012-04-24,16.3,16.47,16.23,16.32,8721274,3.29311825275067,3.3274636578407,3.27897602712536,3.29715888864361,43167829.1787,0.0,1.0
2012-04-25,15.92,16.38,15.82,16.18,10559001,3.2163461707847,3.30928079632245,3.19614299131997,3.26887443739299,52264055.8553399,0.0,1.0
2012-04-26,15.92,15.99,15.7,15.75,8813728,3.2163461707847,3.23048839641001,3.1718991759623,3.18200076569466,43625450.2188013,0.0,1.0
2012-04-27,16.01,16.08,15.9,16.06,7169819,3.23452903230295,3.24867125792826,3.21230553489175,3.24463062203532,35488567.5916384,0.0,1.0
2012-04-30,16.03,16.05,15.8975,16.02,5306546,3.2385696681959,3.24261030408885,3.21180045540514,3.23654935024943,26265895.4708812,0.0,1.0
2012-05-01,16.16,16.33,16.01,16.05,5339455,3.26483380150005,3.29917920659008,3.23452903230295,3.24261030408885,26428785.6736706,0.0,1.0
2012-05-02,15.77,16.29,15.72,16.05,15810183,3.18604140158761,3.29109793480419,3.17593981185524,3.24261030408885,78255915.2513712,0.0,1.0
2012-05-03,15.76,15.77,15.48,15.67,15133547,3.1857587591069,3.18778017963932,3.12915898419891,3.16756597431504,74865901.2670698,0.008601,1.0
2012-05-04,15.51,15.88,15.43,15.84,16181274,3.13522324579619,3.21001580549604,3.11905188153676,3.20193012336632,80049023.6465652,0.0,1.0
2012-05-07,15.47,15.63,15.24,15.53,7823546,3.12713756366648,3.15948029218533,3.08064489142063,3.13926608686105,38703208.3353875,0.0,1.0
2012-05-08,15.24,15.37,15.15,15.33,9638819,3.08064489142063,3.1069233583422,3.06245210662877,3.09883767621248,47683393.1652082,0.0,1.0
2012-05-09,15.01,15.12,14.86,14.97,10025456,3.03415221917478,3.05638784503149,3.00383091118836,3.02606653704507,49596092.6445964,0.0,1.0
2012-05-10,15.12,15.37,15.075,15.32,8427092,3.05638784503149,3.1069233583422,3.04729145263556,3.09681625568005,41688960.1387245,0.0,1.0
2012-05-11,15.07,15.41,15.04,15.11,7927819,3.04628074236935,3.11500904047191,3.04021648077206,3.05436642449906,39219048.5493718,0.0,1.0
2012-05-14,14.49,14.76,14.39,14.74,9638183,2.92903835148851,2.98361670586407,2.90882414616423,2.97957386479922,47680246.8629431,0.0,1.0
2012-05-15,14.33,14.71,14.26,14.59,10442456,2.89669562296966,2.97350960320193,2.88254567924266,2.94925255681279,51658998.3750486,0.0,1.0
2012-05-16,14.03,14.61,13.88,14.61,17247365,2.83605300699681,2.95329539787765,2.80573169901039,2.95329539787765,85322993.0304586,0.0,1.0
2012-05-17,13.42,14.01,13.41,13.99,20497820,2.71274635451869,2.83201016593196,2.71072493398626,2.8279673248671,101403046.378365,0.0,1.0
2012-05-18,13.36,13.54,13.17,13.48,13566183,2.70061783132412,2.73700340090783,2.66221084120798,2.72487487771326,67112126.2615435,0.0,1.0
2012-05-21,14.2,14.24,13.36,13.39,24736275,2.87041715604809,2.8785028381778,2.70061783132412,2.70668209292141,122370751.672763,0.0,1.0
2012-05-22,13.93,14.21,13.835,14.17,15252365,2.81583880167253,2.87243857658052,2.79663530661446,2.86435289445081,75453695.830813,0.0,1.0
2012-05-23,13.99,14.01,13.295,13.8,13613547,2.8279673248671,2.83201016593196,2.68747859786334,2.78956033475096,67346436.7340066,0.0,1.0
2012-05-24,14.01,14.14,13.78,14.01,14119456,2.83201016593196,2.85828863285352,2.78551749368611,2.83201016593196,69849176.7224654,0.0,1.0
2012-05-25,14.35,14.52,14.07,14.17,12792183,2.90073846403452,2.9351026130858,2.84413868912652,2.86435289445081,63283135.7690493,0.0,1.0
2012-05-29,14.5,14.54,14.31,14.43,14772183,2.93105977202094,2.93914545415065,2.8926527819048,2.91690982829394,73078227.7265923,0.0,1.0
2012-05-30,14.46,14.5,14.02,14.02,14566729,2.92297408989123,2.93105977202094,2.83403158646438,2.83403158646438,72061843.4725291,0.0,1.0
2012-05-31,14.64,14.735,14.29,14.35,12835729,2.95935965947493,2.978563154533,2.88860994083995,2.90073846403452,63498558.5338895,0.0,1.0
2012-06-01,14.46,14.74,14.38,14.39,12847183,2.92297408989123,2.97957386479922,2.9068027256318,2.90882414616423,63555221.6567588,0.0,1.0
2012-06-04,14.33,14.61,14.24,14.36,9550637,2.89847609017462,2.95511065439297,2.88027212310444,2.90454407919802,47218132.5469394,0.008808,1.0
2012-06-05,14.25,14.55,14.1,14.47,10721637,2.88229478611224,2.94297467634618,2.85195484099527,2.92679337228379,53007529.9674953,0.0,1.0
2012-06-06,14.85,14.85,14.14,14.2,18314002,3.00365456658012,3.00365456658012,2.86004549302646,2.87218147107325,90544010.1954366,0.0,1.0
2012-06-07,15.02,15.28,14.98,15.02,7597819,3.03803983771269,3.09062907591544,3.0299491856815,3.03803983771269,37563444.6801459,0.0,1.0
2012-06-08,14.75,14.83,14.59,14.79,6923364,2.98342793650214,2.99960924056452,2.95106532837737,2.99151858853333,34228954.4689751,0.0,1.0
2012-06-11,14.75,15.02,14.74,15.02,16565820,2.98342793650214,3.03803983771269,2.98140527349434,3.03803983771269,81901038.0678001,0.0,1.0
2012-06-12,14.94,14.98,14.7696,14.81,12703274,3.0218585336503,3.0299491856815,2.98739235599742,2.99556391454893,62804698.3161531,0.0,1.0
2012-06-13,14.89,15.16,14.78,14.81,10299274,3.01174521861131,3.06635711982186,2.98949592552553,2.99556391454893,50919376.8823218,0.0,1.0
2012-06-14,15.1,15.16,14.77,14.94,15933456,3.05422114177507,3.06635711982186,2.98747326251774,3.0218585336503,78774644.8052447,0.0,1.0
2012-06-15,15.37,15.4,15.1,15.19,9860092,3.10883304298562,3.11490103200901,3.05422114177507,3.07242510884525,48748071.0429071,0.0,1.0
2012-06-18,15.22,15.37,15.05,15.06,7686273,3.07849309786865,3.10883304298562,3.04410782673608,3.04613048974388,38000759.2484105,0.0,1.0
2012-06-19,15.59,15.64,15.265,15.33,7255546,3.15333162915718,3.16344494419617,3.08759508140374,3.10074239095443,35871254.7370836,0.0,1.0
2012-06-20,15.37,15.46,15.005,15.39,10236183,3.10883304298562,3.1270370100558,3.03500584320099,3.11287836900122,50607456.4103659,0.0,1.0
2012-06-21,14.87,15.27,14.82,15.21,8642819,3.00769989259572,3.08860641290764,2.99758657755673,3.07647043486085,42729900.9606591,0.0,1.0
2012-06-22,14.71,14.94,14.465,14.93,8814637,2.97533728447095,3.0218585336503,2.9257820407799,3.01983587064251,43579365.2527215,0.0,1.0
2012-06-25,14.19,14.49,14.16,14.46,14501365,2.87015880806545,2.93083869829939,2.86409081904205,2.924770709276,71694419.4069514,0.0,1.0
2012-06-26,14.14,14.29,14.0,14.23,10335456,2.86004549302646,2.89038543814343,2.83172821091729,2.87824946009664,51098259.86906,0.0,1.0
2012-06-27,14.41,14.51,14.06,14.185,9329455,2.91465739423701,2.93488402431499,2.84386418896407,2.86914747656155,46124613.7593446,0.0,1.0
2012-06-28,14.13,14.17,13.83,14.08,10108001,2.87549843613973,2.88363855910121,2.8144475139287,2.8653232824379,49670016.2778526,0.086399,1.0
2012-06-29,14.87,15.03,14.67,14.75,11381819,3.02609071092695,3.05865120277284,2.9853900961196,3.00167034204254,55929469.6351505,0.0,1.0
2012-07-02,15.13,15.2,14.88,14.94,9330001,3.07900151017652,3.09324672535909,3.02812574166732,3.04033592610953,45846978.2049269,0.0,1.0
2012-07-03,15.43,15.51,15.21,15.29,6680455,3.14179299417979,3.15808226440237,3.0969975010677,3.11328677129028,32809106.4054684,0.008553,1.0
2012-07-05,15.3,15.42,14.95,15.18,8764183,3.1153229300681,3.13975683540197,3.04405737284432,3.09088902473423,43042728.7668277,0.0,1.0
2012-07-06,15.11,15.11,14.79,14.86,9173546,3.07663591328948,3.07663591328948,3.01147883239916,3.02573194384392,45053195.7523041,0.0,1.0
2012-07-09,15.04,15.1,14.87,14.99,5851182,3.06238280184472,3.07459975451165,3.02776810262174,3.05220200795561,28736373.9200042,0.0,1.0
2012-07-10,14.9,15.28,14.75,15.25,10434637,3.03387657895521,3.11125061251245,3.00333419728787,3.10514213617899,51246676.4068372,0.0,1.0
2012-07-11,14.85,15.04,14.64,14.9,9063637,3.0236957850661,3.06238280184472,2.98093645073183,3.03387657895521,44513409.7533088,0.0,1.0
2012-07-12,14.47,14.58,14.35,14.52,12114274,2.94632175150885,2.96871949806489,2.92188784617498,2.95650254539796,59495723.6731629,0.0,1.0
2012-07-13,14.7,14.75,14.57,14.61,10133728,2.99315340339876,3.00333419728787,2.96668333928707,2.97482797439836,49768849.6122008,0.0,1.0
2012-07-16,14.69,14.78,14.56,14.67,13056365,2.99111724462094,3.00944267362134,2.96464718050925,2.98704492706529,64122528.8627248,0.0,1.0
2012-07-17,14.76,14.8,14.61,14.71,7380819,3.0053703560657,3.01351499117698,2.97482797439836,2.99518956217658,36248739.9332086,0.0,1.0
2012-07-18,14.97,15.05,14.62,14.64,6832183,3.04812969039996,3.06441896062254,2.97686413317618,2.98093645073183,33554274.2266257,0.0,1.0
2012-07-19,15.24,15.335,15.08,15.1,9263365,3.10310597740117,3.12244948579048,3.07052743695601,3.07459975451165,45494315.5754648,0.0,1.0
2012-07-20,15.1,15.22,15.03,15.08,8830455,3.07459975451165,3.09903365984552,3.0603466430669,3.07052743695601,43368204.3668734,0.0,1.0
2012-07-23,14.22,14.41,13.95,14.4,25414548,2.89541778206329,2.93410479884192,2.84044149506209,2.93206864006409,124816140.454338,0.0,1.0
2012-07-24,14.32,14.44,13.99,14.38,19264002,2.91577936984151,2.94021327517538,2.84858613017338,2.92799632250845,94609527.5566048,0.0,1.0
2012-07-25,14.36,14.67,14.331,14.61,10772365,2.9239240049528,2.98704492706529,2.91801914449712,2.97482797439836,52905328.981865,0.0,1.0
2012-07-26,14.59,14.7,14.435,14.69,16532002,2.97075565684272,2.99315340339876,2.93919519578647,2.99111724462094,81192106.3330891,0.0,1.0
2012-07-27,15.39,15.52,14.68,14.89,14085820,3.1336483590685,3.16011842318019,2.98908108584312,3.03184042017739,69178396.8589378,0.0,1.0
2012-07-30,15.5,15.64,15.26,15.27,6064637,3.15604610562454,3.18455232851406,3.10717829495681,3.10921445373463,29784695.8992376,0.0,1.0
2012-07-31,15.34,15.5,15.09,15.43,10700819,3.12346756517939,3.15604610562454,3.07256359573383,3.14179299417979,52553951.6689594,0.0,1.0
2012-08-01,15.48,15.635,15.1,15.41,8370637,3.1519737880689,3.18353424912515,3.07459975451165,3.13772067662414,41109942.3638886,0.0,1.0
2012-08-02,15.29,15.47,15.12,15.23,12989547,3.11503257382638,3.15170398411341,3.08039846411085,3.10280877039737,63758618.5450495,0.008574,1.0
2012-08-03,15.84,15.99,15.66,15.72,9733001,3.22708410525898,3.25764361383151,3.19041269497195,3.20263649840096,47774006.1341313,0.0,1.0
2012-08-06,16.27,16.44,15.94,16.01,10293274,3.31468802983357,3.3493221395491,3.247457110974,3.26171821497452,50524081.4437698,0.0,1.0
2012-08-07,16.4,16.73,16.28,16.3,12693547,3.34117293726309,3.40840385612265,3.31672533040507,3.32079993154807,62305715.6001404,0.0,1.0
2012-08-08,16.64,16.72,16.27,16.37,6728182,3.39006815097914,3.40636655555115,3.31468802983357,3.33506103554858,33024984.6002842,0.0,1.0
2012-08-09,16.6,16.73,16.44,16.64,6812273,3.38191894869313,3.40840385612265,3.3493221395491,3.39006815097914,33437741.5649476,0.0,1.0
2012-08-10,16.9,16.92,16.495,16.6,7299637,3.44303796583818,3.44711256698119,3.36052729269236,3.38191894869313,35829946.2637404,0.0,1.0
2012-08-13,16.87,16.92,16.63,16.76,6036546,3.43692606412368,3.44711256698119,3.38803085040763,3.41451575783716,29630119.7989156,0.0,1.0
2012-08-14,16.74,16.97,16.68,16.77,6085182,3.41044115669415,3.4572990698387,3.39821735326514,3.41655305840866,29868847.459823,0.0,1.0
2012-08-15,16.79,16.93,16.75,16.87,7164092,3.42062765955166,3.44914986755269,3.41247845726566,3.43692606412368,35164629.6094576,0.0,1.0
2012-08-16,17.09,17.13,16.85,16.99,7474092,3.48174667669672,3.48989587898273,3.43285146298068,3.4613736709817,36686250.9368961,0.0,1.0
2012-08-17,17.22,17.28,17.06,17.12,5531182,3.50823158412624,3.52045538755526,3.47563477498221,3.48785857841123,27149562.8940135,0.0,1.0
2012-08-20,17.27,17.33,17.15,17.2,5870728,3.51841808698375,3.53064189041276,3.49397048012573,3.50415698298324,28816209.4593246,0.0,1.0
2012-08-21,17.07,17.38,17.01,17.18,6727001,3.47767207555372,3.54082839327027,3.46544827212471,3.50008238184024,33019187.7138723,0.0,1.0
2012-08-22,17.11,17.12,16.86,17.06,6973092,3.48582127783972,3.48785857841123,3.43488876355218,3.47563477498221,34227114.5335197,0.0,1.0
2012-08-23,16.87,16.98,16.67,16.98,5231637,3.43692606412368,3.4593363704102,3.39618005269364,3.4593363704102,25679259.4729568,0.0,1.0
2012-08-24,16.83,16.95,16.64,16.71,5716091,3.42877686183767,3.45322446869569,3.39006815097914,3.40432925497965,28057180.5650952,0.0,1.0
2012-08-27,16.63,16.78,16.58,16.72,3909455,3.38803085040763,3.41859035898016,3.37784434755012,3.40636655555115,19189387.4408428,0.0,1.0
2012-08-28,16.73,16.79,16.45,16.52,8686365,3.40840385612265,3.42062765955166,3.3513594401206,3.36562054412111,42636639.4900507,0.0,1.0
2012-08-29,16.46,16.75,16.385,16.68,6246364,3.3533967406921,3.41247845726566,3.33811698640584,3.39821735326514,30660002.1978849,0.0,1.0
2012-08-30,16.46,16.46,16.24,16.27,5876182,3.3533967406921,3.3533967406921,3.30857612811906,3.31468802983357,28842980.1777757,0.0,1.0
2012-08-31,16.42,16.59,16.29,16.475,7325728,3.34524753840609,3.37988164812163,3.31876263097657,3.35645269154935,35958012.7864959,0.0,1.0
2012-09-04,16.24,16.42,16.13,16.39,6248819,3.31035163556712,3.3470427251239,3.2879293030602,3.34092754353111,30655601.4985443,0.008715,1.0
2012-09-05,16.36,16.44,16.095,16.205,5606182,3.33481236193831,3.35111951285243,3.28079492453527,3.30321725704219,27502937.966408,0.0,1.0
2012-09-06,16.6,16.7,16.44,16.46,6785001,3.38373381468068,3.40411775332333,3.35111951285243,3.35519630058096,33286015.6172269,0.0,1.0
2012-09-07,17.15,17.35,16.74,16.74,7801728,3.49584547721528,3.53661335450059,3.4122713287804,3.4122713287804,38273898.5667588,0.0,1.0
2012-09-10,16.64,16.94,16.6,16.88,7576364,3.39188739013774,3.45303920606571,3.38373381468068,3.44080884288011,37168302.6171693,0.0,1.0
2012-09-11,16.8,16.8909,16.74,16.77,6552819,3.42450169196599,3.44303069219216,3.4122713287804,3.41838651037319,32146971.764759,0.0,1.0
2012-09-12,16.95,17.1,16.85,16.9,7852819,3.45507759992997,3.48565350789395,3.43469366128732,3.44488563060864,38524541.9821245,0.0,1.0
2012-09-13,17.54,17.58,16.75,16.8,10687274,3.57534283792163,3.5834964133787,3.41430972264466,3.42450169196599,52429877.2055574,0.0,1.0
2012-09-14,17.73,18.0,17.56,17.6,12045365,3.61407232134268,3.66910895567785,3.57941962565016,3.58757320110723,59092431.6009973,0.0,1.0
2012-09-17,17.62,17.86,17.54,17.8,6602092,3.59164998883576,3.64057144157813,3.57534283792163,3.62834107839254,32388696.3934668,0.0,1.0
2012-09-18,17.47,17.64,17.39,17.61,6816364,3.56107408087178,3.59572677656429,3.54476692995765,3.58961159497149,33439876.9516325,0.0,1.0
2012-09-19,17.48,17.67,17.36,17.47,4118000,3.56311247473604,3.60184195815709,3.53865174836486,3.56107408087178,20202180.1193162,0.0,1.0
2012-09-20,17.44,17.48,17.255,17.37,6025001,3.55495889927898,3.56311247473604,3.51724861279007,3.54069014222912,29557589.9516902,0.0,1.0
2012-09-21,17.54,17.79,17.48,17.64,7163455,3.57534283792163,3.62630268452827,3.56311247473604,3.59572677656429,35142644.0472599,0.0,1.0
2012-09-24,17.41,17.68,17.34,17.555,4723637,3.54884371768618,3.60388035202135,3.53457496063632,3.57840042871803,23173328.1914197,0.0,1.0
2012-09-25,16.2,16.99,16.18,16.94,20124366,3.30219806011006,3.46323117538703,3.29812127238153,3.45303920606571,98726582.4961251,0.0,1.0
2012-09-26,16.01,16.25,15.88,16.18,15086365,3.26346857668902,3.31239002943139,3.23696945645357,3.29812127238153,74011040.0863884,0.0,1.0
2012-09-27,16.33,16.385,15.95,16.11,8147092,3.32869718034551,3.33990834659897,3.25123821350342,3.28385251533167,39968193.3056436,0.0,1.0
2012-09-28,16.07,16.09,15.71,15.78,11060819,3.27569893987461,3.27977572760314,3.20231676076105,3.21658551781091,54262422.9492848,0.0,1.0
2012-10-01,16.29,16.44,15.955,15.96,8726092,3.32054360488845,3.35111951285243,3.25225741043556,3.25327660736769,42808664.9639932,0.0,1.0
2012-10-02,16.35,16.55,16.29,16.53,5757273,3.33452678295793,3.37531610140389,3.32228998742413,3.3712371695593,28229316.9846726,0.008599,1.0
2012-10-03,16.0,16.22,15.95,16.2,6220364,3.26314547567748,3.30801372596805,3.25294814606599,3.30393479412345,30499965.3683343,0.0,1.0
2012-10-04,16.11,16.11,15.75,15.98,7371092,3.28557960082276,3.28557960082276,3.21215882762002,3.25906654383288,36142266.0678389,0.0,1.0
2012-10-05,15.93,16.32,15.84,16.23,6924546,3.24886921422139,3.32840838519103,3.23051402092071,3.31005319189034,33952741.8638906,0.0,1.0
2012-10-08,15.92,15.96,15.59,15.78,9627546,3.24682974829909,3.25498761198829,3.17952737286324,3.21827722538691,47206211.6593251,0.0,1.0
2012-10-09,15.4,15.7,15.3,15.66,10190092,3.14077752033957,3.20196149800853,3.12038286111659,3.19380363431933,49964512.221494,0.0,1.0
2012-10-10,15.25,15.54,15.16,15.53,7590364,3.1101855315051,3.16933004325175,3.09183033820441,3.16729057732945,37217410.2886988,0.0,1.0
2012-10-11,15.47,15.57,15.3,15.3,7713364,3.15505378179566,3.17544844101865,3.12038286111659,3.12038286111659,37820509.3581914,0.0,1.0
2012-10-12,15.36,15.59,15.28,15.43,4794546,3.13261965665038,3.17952737286324,3.11630392927199,3.14689591810647,23508831.1482875,0.0,1.0
2012-10-15,15.53,15.57,15.39,15.515,6939273,3.16729057732945,3.17544844101865,3.13873805441728,3.16423137844601,34024951.9451623,0.0,1.0
2012-10-16,15.69,15.73,15.55,15.57,8618274,3.19992203208623,3.20807989577542,3.17136950917405,3.17544844101865,42257504.3092038,0.0,1.0
2012-10-17,15.81,15.88,15.59,15.73,10029637,3.22439562315381,3.2386718846099,3.17952737286324,3.20807989577542,49177762.1304741,0.0,1.0
2012-10-18,15.99,16.03,15.74,15.93,7470183,3.26110600975518,3.26926387344438,3.21011936169772,3.24886921422139,36628133.4653599,0.0,1.0
2012-10-19,15.87,16.02,15.77,15.99,6478182,3.2366324186876,3.26722440752208,3.21623775946462,3.26110600975518,31764110.0504354,0.0,1.0
2012-10-22,15.8,15.92,15.6,15.71,4835364,3.22235615723151,3.24682974829909,3.18156683878554,3.20400096393083,23708971.7809586,0.0,1.0
2012-10-23,15.39,15.49,15.34,15.44,7054183,3.13873805441728,3.15913271364026,3.12854072480578,3.14893538402877,34588383.7669134,0.0,1.0
2012-10-24,15.59,15.71,15.365,15.48,6058182,3.17952737286324,3.20400096393083,3.13363938961153,3.15709324771796,29704747.3741194,0.0,1.0
2012-10-25,15.93,16.01,15.75,15.83,6471001,3.24886921422139,3.26518494159978,3.21215882762002,3.22847455499841,31728899.8519149,0.0,1.0
2012-10-26,15.7,15.93,15.665,15.87,4507364,3.20196149800853,3.24886921422139,3.19482336728048,3.2366324186876,22100707.595645,0.0,1.0
2012-10-31,15.66,15.86,15.57,15.81,6213637,3.19380363431933,3.2345929527653,3.17544844101865,3.22439562315381,30466981.242802,0.0,1.0
2012-11-01,16.27,16.3575,15.84,15.84,8171183,3.31821105557954,3.33605638239965,3.23051402092071,3.23051402092071,40065307.8370208,0.0,1.0
2012-11-02,16.37,17.19,16.27,17.0,5880637,3.33860571480252,3.50584192043099,3.31821105557954,3.46709206790732,28834200.8351514,0.0,1.0
2012-11-05,16.34,16.38,16.17,16.23,6680092,3.33417150799426,3.34233349454994,3.29948306513263,3.31172604496615,32737579.0412363,0.008258,1.0
2012-11-06,16.42,16.64,16.38,16.43,4945728,3.35049548110562,3.39538640716184,3.34233349454994,3.35253597774454,24237863.9869713,0.0,1.0
2012-11-07,16.06,16.36,16.01,16.36,10443092,3.27703760210452,3.3382525012721,3.26683511890992,3.3382525012721,51179167.8594998,0.0,1.0
2012-11-08,15.77,16.3,15.71,16.07,7781546,3.21786319957586,3.32600952143858,3.20562021974234,3.27907809874344,38135549.2166898,0.0,1.0
2012-11-09,15.67,15.8,15.54,15.62,5112637,3.19745823318666,3.22398468949262,3.17093177688071,3.18725574999207,25055846.2213768,0.0,1.0
2012-11-12,15.65,15.7,15.53,15.62,5767455,3.19337723990882,3.20357972310342,3.16889128024179,3.18725574999207,28264957.1187453,0.0,1.0
2012-11-13,15.7,15.85,15.38,15.5,8123364,3.20357972310342,3.23418717268721,3.138283830658,3.16276979032503,39810719.8270223,0.0,1.0
2012-11-14,15.46,15.695,15.415,15.61,8832092,3.15460780376936,3.20255947478396,3.14542556889422,3.18521525335315,43284031.11057,0.0,1.0
2012-11-15,15.77,15.87,15.5,15.7,8101819,3.21786319957586,3.23826816596505,3.16276979032503,3.20357972310342,39705132.7871367,0.0,1.0
2012-11-16,15.6712,15.97,15.635,15.95,9991274,3.19770309278333,3.25867313235424,3.19031649495045,3.25459213907641,48964912.8032442,0.0,1.0
2012-11-19,16.24,16.26,15.85,15.86,8035637,3.31376654160507,3.31784753488291,3.23418717268721,3.23622766932613,39380790.1798631,0.0,1.0
2012-11-20,16.34,16.43,16.03,16.18,5662546,3.33417150799426,3.35253597774454,3.27091611218776,3.30152356177155,27750822.4811329,0.0,1.0
2012-11-21,16.36,16.37,16.17,16.24,6869728,3.3382525012721,3.34029299791102,3.29948306513263,3.31376654160507,33666941.0229371,0.0,1.0
2012-11-23,16.66,16.73,16.52,16.59,4561546,3.39946740043968,3.41375087691212,3.37090044749481,3.38518392396725,22355077.2542107,0.0,1.0
2012-11-26,16.52,16.68,16.44,16.63,5955455,3.37090044749481,3.40354839371752,3.35457647438346,3.39334591052292,29186301.4445049,0.0,1.0
2012-11-27,16.31,16.63,16.26,16.55,6143273,3.3280500180775,3.39334591052292,3.31784753488291,3.37702193741157,30106753.830545,0.0,1.0
2012-11-28,16.18,16.245,15.98,16.16,11699274,3.30152356177155,3.31478678992453,3.26071362899316,3.29744256849371,57335424.0181244,0.0,1.0
2012-11-29,16.28,16.44,16.1,16.11,7926455,3.32192852816075,3.35457647438346,3.2851995886602,3.28724008529912,38845714.5619105,0.0,1.0
2012-11-30,16.84,16.89,16.32,16.49,18967366,3.43619633994023,3.44639882313483,3.33009051471642,3.36477895757805,92954654.4612046,0.0,1.0
2012-12-03,16.68,17.09,16.68,16.97,10460365,3.40354839371752,3.48720875591321,3.40354839371752,3.46272279624618,51263818.8198128,0.0,1.0
2012-12-04,16.67,16.78,16.48,16.75,8870728,3.40325945939345,3.42571648042124,3.36447005943636,3.41959183832275,43451002.6415545,0.008584,1.0
2012-12-05,17.12,17.34,16.7,16.74,12554547,3.49512909087078,3.54004313292636,3.40938410149194,3.41755029095659,61495252.1214177,0.0,1.0
2012-12-06,16.96,17.05,16.73,16.92,8487364,3.46246433301217,3.48083825930764,3.41550874359043,3.45429814354752,41573191.6911255,0.0,1.0
2012-12-07,16.88,17.05,16.66,16.97,9229637,3.44613195408287,3.48083825930764,3.40121791202729,3.46450588037833,45209027.0006688,0.0,1.0
2012-12-10,17.05,17.14,16.83,16.87,5404273,3.48083825930764,3.4992121856031,3.43592421725205,3.44409040671671,26471455.375329,0.0,1.0
2012-12-11,17.16,17.235,16.94,16.98,5240364,3.50329528033543,3.51860688558165,3.45838123827985,3.4665474277445,25668588.8696741,0.0,1.0
2012-12-12,17.18,17.32,17.07,17.18,5647819,3.50737837506775,3.53596003819403,3.48492135403996,3.50737837506775,27664403.4500913,0.0,1.0
2012-12-13,17.22,17.52,17.17,17.32,7375183,3.5155445645324,3.57679098551729,3.50533682770159,3.53596003819403,36125456.2212874,0.0,1.0
2012-12-14,17.25,17.28,17.09,17.2,7080546,3.52166920663089,3.52779384872938,3.48900444877229,3.51146146980008,34682251.8906733,0.0,1.0
2012-12-17,17.22,17.405,17.08,17.23,8095637,3.5155445645324,3.55331319080642,3.48696290140612,3.51758611189857,39654416.7143967,0.0,1.0
2012-12-18,17.26,17.27,16.96,17.09,5414819,3.52371075399706,3.52575230136322,3.46246433301217,3.48900444877229,26523112.2713422,0.0,1.0
2012-12-19,17.67,17.78,17.27,17.36,11743728,3.60741419600973,3.62987121703752,3.52575230136322,3.54412622765868,57523661.6825245,0.0,1.0
2012-12-20,17.7191,17.72,17.53,17.64,7791274,3.61743819357759,3.61762193284055,3.57883253288345,3.60128955391124,38163572.0489992,0.0,1.0
2012-12-21,17.69,17.745,17.42,17.42,7549183,3.61149729074206,3.62272580125595,3.55637551185566,3.55637551185566,36977750.9212973,0.0,1.0
2012-12-24,17.64,17.78,17.55,17.65,1105273,3.60128955391124,3.62987121703752,3.58291562761578,3.60333110127741,5413898.39059871,0.0,1.0
2012-12-26,17.32,17.51,17.26,17.44,3469728,3.58151880090785,3.62080797943975,3.56911169189778,3.606333018928,16779386.7073284,0.223158,1.0
2012-12-27,17.28,17.37,17.04,17.29,6274001,3.57324739490114,3.59185805841624,3.52361895886084,3.57531524640281,30340674.825567,0.0,1.0
2012-12-28,17.18,17.329,17.07,17.11,4940728,3.55256887988435,3.58337986725936,3.52982251336588,3.53809391937259,23893050.3277851,0.0,1.0
2012-12-31,17.37,17.38,17.06,17.15,3200091,3.59185805841624,3.59392590991792,3.5277546618642,3.54636532537931,15475439.1086683,0.0,1.0
2013-01-02,17.77,17.815,17.59,17.62,6138546,3.6745721184834,3.68387745024096,3.63735079145318,3.64355434595822,29685622.9522095,0.0,1.0
2013-01-03,18.59,18.73,17.92,17.96,15293456,3.84595771879405,3.87492135949503,3.70734600972509,3.71562133563965,73923159.8024816,0.00881,1.0
2013-01-04,18.39,18.43,18.02,18.255,10167001,3.80458108922123,3.81285641513579,3.7280343245115,3.77665186425957,49143688.623094,0.0,1.0
2013-01-07,18.38,18.43,18.24,18.29,5196637,3.80251225774258,3.81285641513579,3.77354861704161,3.78389277443481,25118706.1568352,0.0,1.0
2013-01-08,18.37,18.52,18.27,18.32,6832364,3.80044342626394,3.83147589844356,3.77975511147753,3.79009926887074,33025232.2170164,0.0,1.0
2013-01-09,18.64,18.69,18.41,18.45,8411364,3.85630187618726,3.86664603358046,3.80871875217851,3.81699407809307,40657560.0131743,0.0,1.0
2013-01-10,18.43,18.56,18.26,18.51,11458456,3.81285641513579,3.83975122435813,3.77768627999889,3.82940706696492,55386125.5413887,0.0,1.0
2013-01-11,18.34,18.38,18.16,18.27,5464455,3.79423693182802,3.80251225774258,3.75699796521248,3.77975511147753,26413243.6905347,0.0,1.0
2013-01-14,18.65,18.755,18.54,18.66,8189455,3.8583707076659,3.88009343819163,3.83561356140084,3.86043953914454,39584930.3558484,0.0,1.0
2013-01-15,18.38,18.47,18.29,18.45,5659546,3.80251225774258,3.82113174105035,3.78389277443481,3.81699407809307,27356244.616488,0.0,1.0
2013-01-16,18.36,18.37,18.13,18.16,3769819,3.7983745947853,3.80044342626394,3.75079147077655,3.75699796521248,18221972.3497051,0.0,1.0
2013-01-17,18.66,18.75,18.53,18.54,5941728,3.86043953914454,3.87905902245231,3.8335447299222,3.83561356140084,28720212.6482647,0.0,1.0
2013-01-18,18.75,18.76,18.53,18.55,7702183,3.87905902245231,3.88112785393095,3.8335447299222,3.83768239287948,37229629.766938,0.0,1.0
2013-01-22,18.82,18.85,18.56,18.56,5935001,3.8935408428028,3.89974733723872,3.83975122435813,3.83975122435813,28687696.7083756,0.0,1.0
2013-01-23,18.61,18.67,18.53,18.62,4410091,3.85009538175133,3.86250837062318,3.8335447299222,3.85216421322997,21316820.8504661,0.0,1.0
2013-01-24,18.64,18.79,18.465,18.54,6555001,3.85630187618726,3.88733434836687,3.82009732531103,3.83561356140084,31684557.5276397,0.0,1.0
2013-01-25,18.82,18.82,18.53,18.6,4888637,3.8935408428028,3.8935408428028,3.8335447299222,3.84802655027269,23629943.0401685,0.0,1.0
2013-01-28,18.29,18.6,18.2,18.57,7637273,3.78389277443481,3.84802655027269,3.76527329112704,3.84182005583677,36915877.773747,0.0,1.0
2013-01-29,18.27,18.32,18.11,18.27,7084819,3.77975511147753,3.79009926887074,3.74665380781927,3.77975511147753,34245510.4398023,0.0,1.0
2013-01-30,18.12,18.3,17.96,18.12,7036819,3.74872263929791,3.78596160591345,3.71562133563965,3.74872263929791,34013495.4086335,0.0,1.0
2013-01-31,18.38,18.44,18.13,18.18,4621728,3.80251225774258,3.81492524661443,3.75079147077655,3.76113562816976,22339799.2911219,0.0,1.0
2013-02-01,18.33,18.47,18.19,18.42,3968637,3.79216810034938,3.82113174105035,3.7632044596484,3.81078758365715,19182988.2760993,0.0,1.0
2013-02-04,17.99,18.05,17.82,18.03,5336546,3.72365005684196,3.7360691231794,3.68846270221922,3.73192943440026,25782353.6246641,0.008808,1.0
2013-02-05,18.02,18.29,17.7999,18.23,5686637,3.72985959001068,3.78574538852915,3.68430231499618,3.77332632219172,27473741.642834,0.0,1.0
2013-02-06,17.78,17.89,17.54,17.89,6636546,3.68786389623732,3.71067970211955,3.63808395613063,3.71067970211955,31996242.5946336,0.037107,1.0
2013-02-07,17.76,17.92,17.58,17.91,4312091,3.68371556789509,3.71690219463289,3.64638061281507,3.71482803046177,20789535.6599859,0.0,1.0
2013-02-08,18.08,18.14,17.755,17.81,6412637,3.75008882137068,3.76253380639735,3.68267848580954,3.69408638875065,30916728.2383522,0.0,1.0
2013-02-11,17.98,18.06,17.9,17.97,1955091,3.72934717965956,3.74594049302846,3.71275386629066,3.72727301548845,9425922.14844663,0.0,1.0
2013-02-12,18.1,18.24,18.03,18.1,2198273,3.7542371497129,3.78327544810847,3.73971800051512,3.7542371497129,10598355.8612015,0.0,1.0
2013-02-13,18.09,18.25,17.995,18.14,5011091,3.75216298554179,3.78534961227959,3.73245842591623,3.76253380639735,24159567.8384186,0.0,1.0
2013-02-14,17.95,17.95,17.67,17.78,5115182,3.72312468714622,3.72312468714622,3.66504809035508,3.68786389623732,24661413.3598567,0.0,1.0
2013-02-15,18.42,18.56,18.07,18.1,8084183,3.82061040318849,3.84964870158406,3.74801465719957,3.7542371497129,38975617.8059209,0.0,1.0
2013-02-19,18.53,18.74,18.49,18.69,5524182,3.84342620907072,3.88698365666408,3.83512955238628,3.87661283580852,26633291.9878667,0.0,1.0
2013-02-20,18.06,18.52,17.88,18.49,4489091,3.74594049302846,3.84135204489961,3.70860553794844,3.83512955238628,21642891.4476576,0.0,1.0
2013-02-21,17.71,17.98,17.59,17.92,4594000,3.67334474703953,3.72934717965956,3.64845477698619,3.71690219463289,22148680.7263518,0.0,1.0
2013-02-22,18.11,18.145,17.79,17.97,4701728,3.75631131388402,3.76357088848291,3.68993806040843,3.72727301548845,22668061.0217998,0.0,1.0
2013-02-25,17.79,18.29,17.76,18.19,8992365,3.68993806040843,3.79364626896403,3.68371556789509,3.77290462725291,43354162.2463692,0.0,1.0
2013-02-26,17.63,17.9,17.24,17.7,7506364,3.65675143367064,3.71275386629066,3.57585903099726,3.67127058286842,36189825.7840184,0.0,1.0
2013-02-27,17.77,17.79,17.29,17.33,5835819,3.6857897320662,3.68993806040843,3.58622985185282,3.59452650853727,28135762.2568084,0.0,1.0
2013-02-28,17.97,18.02,17.72,17.81,6874364,3.72727301548845,3.73764383634401,3.67541891121064,3.69408638875065,33142815.2879248,0.0,1.0
2013-03-01,18.09,18.11,17.79,17.87,5854546,3.75216298554179,3.75631131388402,3.68993806040843,3.70653137377733,28226049.2276317,0.0,1.0
2013-03-04,18.44,18.44,17.89,17.95,9210274,3.82656263211033,3.82656263211033,3.71242979872309,3.72488065327443,44383816.2048678,0.008697,1.0
2013-03-05,18.54,18.77,18.43,18.43,11112001,3.84731405636256,3.89504233214268,3.82448748968511,3.82448748968511,53548136.5757747,0.0,1.0
2013-03-06,18.45,18.57,18.29,18.49,5863455,3.82863777453555,3.85353948363823,3.79543549573199,3.83693834423644,28255675.026119,0.0,1.0
2013-03-07,18.69,18.865,18.45,18.47,9186183,3.8784411927409,3.91475618518229,3.82863777453555,3.832788059386,44267722.9685328,0.0,1.0
2013-03-08,19.07,19.17,18.605,18.71,9105546,3.95729660489935,3.97804802915158,3.8608024821265,3.88259147759134,43879137.5923202,0.0,1.0
2013-03-11,19.1,19.15,18.77,19.15,5197364,3.96352203217502,3.97389774430113,3.89504233214268,3.97389774430113,25045818.2379586,0.0,1.0
2013-03-12,18.89,19.07,18.72,19.05,5838819,3.91994404124535,3.95729660489935,3.88466662001656,3.95314632004891,28136955.4640274,0.0,1.0
2013-03-13,18.79,18.97,18.71,18.9,4984182,3.89919261699312,3.93654518064713,3.88259147759134,3.92201918367057,24018505.6187916,0.0,1.0
2013-03-14,18.63,18.86,18.42,18.8,6814001,3.86599033818956,3.91371861396968,3.82241234725989,3.90126775941834,32836305.1961087,0.0,1.0
2013-03-15,18.64,18.76,18.45,18.715,7369455,3.86806548061478,3.89296718971745,3.82863777453555,3.88362904880395,35513008.2177842,0.0,1.0
2013-03-18,18.41,18.6,18.365,18.46,4264728,3.82033720483466,3.85976491091389,3.81099906392116,3.83071291696078,20551495.3969614,0.0,1.0
2013-03-19,18.17,18.58,18.06,18.54,7661819,3.77053378662932,3.85561462606345,3.74770721995188,3.84731405636256,36921894.6462357,0.0,1.0
2013-03-20,18.2,18.39,18.12,18.32,5614819,3.77675921390499,3.81618691998422,3.76015807450321,3.80166092300766,27057511.4833282,0.0,1.0
2013-03-21,17.86,18.16,17.85,18.12,7144546,3.70620437144743,3.7684586442041,3.7041292290222,3.76015807450321,34429183.8148597,0.0,1.0
2013-03-22,17.91,17.96,17.71,17.94,5155001,3.71658008357354,3.72695579569965,3.67507723506909,3.72280551084921,24841673.2140552,0.0,1.0
2013-03-25,17.75,18.06,17.68,17.84,5048637,3.68337780476998,3.74770721995188,3.66885180779342,3.70205408659698,24329110.8052914,0.0,1.0
2013-03-26,16.3,16.46,16.22,16.25,3857546,4.09280258670582,4.13297733602318,4.07271521204714,4.08024797754415,15363066.8638256,1.62999820700018,1.09999989000001
2013-03-27,16.65,16.66,16.18,16.255,8501400,4.18068485083754,4.18319577266988,4.0626715247178,4.08150343846031,33857684.8172717,0.0,1.0
2013-03-28,17.02,17.02,16.74,16.77,8828800,4.27358895863393,4.27358895863393,4.20328314732855,4.21081591282556,35161588.4107004,0.0,1.0
2013-04-01,16.85,17.16,16.82,16.94,6090700,4.23090328748424,4.30874186428662,4.22337052198723,4.25350158397525,24256828.3949181,0.0,1.0
2013-04-02,16.7,16.91,16.615,16.89,4852100,4.19543852533997,4.24819553673646,4.17408449691758,4.24317105946061,19313849.9135639,0.008758,1.0
2013-04-03,16.65,16.76,16.59,16.6,4526600,4.18287733215033,4.21051195716754,4.16780390032276,4.17031613896069,18018192.7451492,0.0,1.0
2013-04-04,16.56,16.76,16.49,16.7,6308200,4.16026718440898,4.21051195716754,4.14268151394348,4.19543852533997,25109875.7290129,0.0,1.0
2013-04-05,16.82,16.88,16.3,16.51,9314300,4.22558538899511,4.24065882082268,4.09494897982285,4.14770599121934,37075697.5845321,0.0,1.0
2013-04-08,16.66,16.79,16.48,16.79,5248200,4.18538957078826,4.21804867308133,4.14016927530556,4.21804867308133,20890531.3403199,0.0,1.0
2013-04-09,17.06,17.21,16.75,16.9,4456600,4.28587911630539,4.32356269587431,4.20799971852962,4.24568329809854,17739556.7949524,0.0,1.0
2013-04-10,17.55,17.79,17.18,17.19,7093600,4.40897880956387,4.46927253687414,4.31602597996052,4.31853821859845,28236171.09022,0.0,1.0
2013-04-11,17.44,17.685,17.38,17.68,4573900,4.38134418454666,4.44289403117589,4.36627075271909,4.44163791185693,18206471.0372106,0.0,1.0
2013-04-12,17.43,17.59,17.31,17.5,7195700,4.37883194590873,4.41902776411558,4.34868508225359,4.39641761637423,28642581.5261498,0.0,1.0
2013-04-15,16.8,17.27,16.8,17.25,7879500,4.22056091171926,4.33863612770188,4.22056091171926,4.33361165042602,31364456.7082143,0.0,1.0
2013-04-16,17.06,17.16,16.89,16.97,4755400,4.28587911630539,4.31100150268467,4.24317105946061,4.26326896856403,18928934.250935,0.0,1.0
2013-04-17,16.4,16.82,16.24,16.79,10155500,4.12007136620213,4.22558538899511,4.07987554799528,4.21804867308133,40424105.6031817,0.0,1.0
2013-04-18,16.01,16.39,15.88,16.37,6868100,4.02209405932293,4.1175591275642,3.98943495702987,4.11253465028835,27338565.2792292,0.0,1.0
2013-04-19,16.2,16.235,15.79,15.93,5400500,4.06982659344357,4.07861942867632,3.96682480928851,4.00199615021951,21496763.5576764,0.0,1.0
2013-04-22,16.02,16.31,15.965,16.3,4687200,4.02460629796086,4.09746121846078,4.01078898545226,4.09494897982285,18657463.2251719,0.0,1.0
2013-04-23,16.21,16.38,16.1,16.17,6264600,4.0723388320815,4.11504688892627,4.04470420706429,4.06228987752978,24936325.3371761,0.0,1.0
2013-04-24,16.34,16.5,16.3,16.31,8239300,4.10499793437456,4.14519375258141,4.09494897982285,4.09746121846078,32796645.4922254,0.0,1.0
2013-04-25,16.38,16.42,16.15,16.3,7299400,4.11504688892627,4.12509584347799,4.05726540025393,4.09494897982285,29055360.7837984,0.0,1.0
2013-04-26,15.91,16.48,15.84,16.39,6446200,3.99697167294365,4.14016927530556,3.97938600247816,4.1175591275642,25659186.6022579,0.0,1.0
2013-04-29,16.07,16.155,15.855,16.08,6851900,4.0371674911505,4.05852151957289,3.98315436043505,4.03967972978843,27274080.9593266,0.0,1.0
2013-04-30,16.59,16.63,15.935,16.02,8951900,4.16780390032276,4.17785285487448,4.00325226953847,4.02460629796086,35633159.465228,0.0,1.0
2013-05-01,16.49,16.64,16.38,16.59,7141400,4.14268151394348,4.18036509351241,4.11504688892627,4.16780390032276,28426439.6390687,0.0,1.0
2013-05-02,16.47,16.84,16.37,16.75,4672800,4.13765703666763,4.23060986627097,4.11253465028835,4.20799971852962,18600143.8297029,0.0,1.0
2013-05-03,16.54,16.74,16.53,16.59,5322500,4.15730625995032,4.20757598497995,4.15479277369884,4.16987369120773,21175767.3106941,0.008214,1.0
2013-05-06,16.24,16.44,16.16,16.43,3550300,4.08190167240587,4.1321713974355,4.06179378239402,4.12965791118402,14125002.6647548,0.0,1.0
2013-05-07,16.7,16.8,16.31,16.32,3840300,4.19752203997402,4.22265690248884,4.09949607616625,4.10200956241773,15278778.6196822,0.0,1.0
2013-05-08,16.89,17.09,16.83,16.97,7300700,4.24527827875217,4.2955480037818,4.23019736124328,4.26538616876402,29046110.7384095,0.0,1.0
2013-05-09,16.64,17.1,16.55,16.99,3614500,4.18244112246513,4.29806149003328,4.1598197462018,4.27041314126698,14380424.7899491,0.0,1.0
2013-05-10,16.59,16.77,16.53,16.74,4628800,4.16987369120773,4.21511644373439,4.15479277369884,4.20757598497995,18415855.6557522,0.0,1.0
2013-05-13,16.52,16.69,16.39,16.68,3754700,4.15227928744736,4.19500855372254,4.1196039661781,4.19249506747106,14938215.7860898,0.0,1.0
2013-05-14,16.42,16.67,16.35,16.47,4598200,4.12714442493254,4.18998158121958,4.10955002117217,4.13971185618995,18294112.3998185,0.0,1.0
2013-05-15,16.58,16.74,16.445,16.48,4292400,4.16736020495624,4.20757598497995,4.13342814056124,4.14222534244143,17077475.5480364,0.0,1.0
2013-05-16,16.57,16.75,16.54,16.58,6242100,4.16484671870476,4.21008947123143,4.15730625995032,4.16736020495624,24834430.6491468,0.0,1.0
2013-05-17,16.87,16.87,16.61,16.61,4827900,4.24025130624921,4.24025130624921,4.17490066371069,4.17490066371069,19207982.5268765,0.0,1.0
2013-05-20,17.18,17.18,16.905,16.98,7433400,4.31816938004513,4.31816938004513,4.24904850812939,4.2678996550155,29574062.7012332,0.0,1.0
2013-05-21,17.19,17.25,16.94,17.19,4735100,4.32068286629661,4.3357637838055,4.25784571000958,4.32068286629661,18838774.2212997,0.0,1.0
2013-05-22,17.08,17.5,17.06,17.19,6846000,4.29303451753032,4.39860094009254,4.28800754502735,4.32068286629661,27237069.6118388,0.0,1.0
2013-05-23,16.96,17.07,16.75,16.93,6299000,4.26287268251254,4.29052103127884,4.21008947123143,4.25533222375809,25060809.4485791,0.0,1.0
2013-05-24,16.75,16.99,16.61,16.92,10032567,4.21008947123143,4.27041314126698,4.17490066371069,4.25281873750661,39914946.7958569,0.0,1.0
2013-05-28,16.75,16.98,16.66,16.88,4992248,4.21008947123143,4.2678996550155,4.1874680949681,4.24276479250069,19861847.2532228,0.0,1.0
2013-05-29,16.09,16.61,16.07,16.48,5236300,4.04419937863365,4.17490066371069,4.03917240613069,4.14222534244143,20832817.3544364,0.0,1.0
2013-05-30,16.27,16.42,15.773,15.82,5004700,4.08944213116032,4.12714442493254,3.96452186446169,3.97633524984365,19911388.0056047,0.0,1.0
2013-05-31,16.13,16.13,15.78,15.99,11116600,4.05425332363958,4.05425332363958,3.96628130483773,4.01906451611884,44227813.0363668,0.0,1.0
2013-06-03,15.82,16.08,15.67,16.04,6435000,3.97633524984365,4.04168589238217,3.93863295607143,4.03163194737625,25601890.5860623,0.0,1.0
2013-06-04,15.44,15.87,15.34,15.85,5526700,3.88279736708652,3.99093226785383,3.85764971574529,3.98590273758558,21977002.6433364,0.007856,1.0
2013-06-05,15.01,15.58,15.0,15.58,7621100,3.77466246631922,3.91800407896425,3.77214770118509,3.91800407896425,30305414.5955327,0.0,1.0
2013-06-06,15.19,15.2,14.91,14.97,6753500,3.81992823873344,3.82244300386756,3.74951481497798,3.76460340578272,26855390.6222107,0.0,1.0
2013-06-07,15.03,15.33,14.82,14.94,7412800,3.77969199658746,3.85513495061117,3.72688192877087,3.75705911038035,29477106.6268341,0.0,1.0
2013-06-10,15.01,15.08,14.69,14.89,5501300,3.77466246631922,3.79226582225808,3.69418998202727,3.74448528470974,21875999.1752377,0.0,1.0
2013-06-11,14.52,14.67,14.35,14.61,7683800,3.65143897474717,3.68916045175902,3.60868796746707,3.67407186095428,30554742.0541857,0.0,1.0
2013-06-12,14.31,14.59,14.12,14.49,6959500,3.59862890693058,3.66904233068603,3.55084836938223,3.6438946793448,27674552.6075777,0.0,1.0
2013-06-13,14.19,14.47,14.18,14.41,7081800,3.5684517253211,3.63886514907655,3.56593696018697,3.62377655827181,28160880.3299581,0.0,1.0
2013-06-14,13.99,14.34,13.965,14.33,7106300,3.51815642263863,3.60617320233295,3.51186950980332,3.60365843719883,28258304.9350139,0.0,1.0
2013-06-17,13.96,14.11,13.81,14.03,7511000,3.51061212723626,3.54833360424811,3.47289065022441,3.52821548317512,29867600.3499556,0.0,1.0
2013-06-18,13.68,13.82,13.59,13.69,11044100,3.4401987034808,3.47540541535853,3.41756581727369,3.44271346861493,43917023.7018965,0.0,1.0
2013-06-19,13.19,13.84,13.11,13.7,16974500,3.31697521190876,3.48043494562678,3.29685709083577,3.44522823374905,67499345.2456824,0.0,1.0
2013-06-20,12.87,12.98,12.43,12.66,20355900,3.23650272761681,3.26416514409217,3.12585306171538,3.18369265980022,80945531.349176,0.0,1.0
2013-06-21,12.88,13.005,12.59,13.0,9976100,3.23901749275093,3.27045205692748,3.16608930386135,3.26919467436041,39670106.2243632,0.0,1.0
2013-06-24,12.62,12.84,12.145,12.52,11853500,3.17363359926373,3.22895843221444,3.05418225539286,3.14848594792249,47135614.5317798,0.0,1.0
2013-06-25,12.67,12.83,12.48,12.83,12508900,3.18620742493434,3.22644366708032,3.138426887386,3.22644366708032,49741822.1298841,0.0,1.0
2013-06-26,13.05,13.22,12.96,12.96,9847700,3.28176850003103,3.32451950731113,3.25913561382392,3.25913561382392,39159521.7635811,0.0,1.0
2013-06-27,13.17,13.305,13.04,13.06,9867000,3.31194568164051,3.34589501095118,3.27925373489691,3.28428326516515,39236268.4932781,0.0,1.0
2013-06-28,13.01,13.05,12.725,12.8,14316000,3.29150114405312,3.30162105533383,3.21939677617801,3.23837160982935,56585476.3066107,0.078702,1.0
2013-07-01,12.89,13.03,12.8,12.94,9063500,3.26114141021097,3.29656109969347,3.23837160982935,3.27379129931186,35824424.7349096,0.0,1.0
2013-07-02,12.31,12.885,12.1,12.71,12433700,3.11634217763752,3.26190649543944,3.06317955722291,3.21760431176059,49114904.0366398,0.007666,1.0
2013-07-03,12.14,12.39,12.01,12.295,10487000,3.07330577063522,3.13659460446214,3.04039557704522,3.11254484760791,41425158.9335629,0.0,1.0
2013-07-05,11.44,11.96,11.29,11.91,30191400,2.89609703591984,3.02773781027983,2.85812373562369,3.01508004351445,119260374.122892,0.0,1.0
2013-07-08,11.54,11.715,11.35,11.55,12542300,2.92141256945061,2.96571475312945,2.87331305574215,2.92394412280369,49543889.6626706,0.0,1.0
2013-07-09,11.75,11.805,11.54,11.67,7654100,2.97457518986522,2.98849873330714,2.92141256945061,2.95432276304061,30234796.3186216,0.0,1.0
2013-07-10,11.55,11.73,11.46,11.66,11209700,2.92394412280369,2.96951208315907,2.901160142626,2.95179120968753,44279927.9200496,0.0,1.0
2013-07-11,12.11,12.12,11.67,11.81,11975400,3.06571111057599,3.06824266392906,2.95432276304061,2.98976450998368,47304553.0936387,0.0,1.0
2013-07-12,12.14,12.18,11.94,12.07,7763200,3.07330577063522,3.08343198404752,3.02267470357368,3.05558489716368,30665757.0165954,0.0,1.0
2013-07-15,12.61,12.68,12.04,12.04,11362000,3.19228877822983,3.21000965170136,3.04799023710445,3.04799023710445,44881534.8339031,0.0,1.0
2013-07-16,12.47,12.63,12.3275,12.62,10893000,3.15684703128675,3.19735188493598,3.12077239600541,3.1948203315829,43028917.3513208,0.0,1.0
2013-07-17,12.94,12.95,12.55,12.6,15806000,3.27583003888136,3.27836159223444,3.17709945811137,3.18975722487675,62435974.2637452,0.0,1.0
2013-07-18,12.78,13.02,12.73,12.8,12030000,3.23532518523213,3.29608246570597,3.22266741846675,3.24038829193828,47520230.94982,0.0,1.0
2013-07-19,12.54,12.66,12.35,12.66,12135800,3.17456790475829,3.20494654499521,3.12646839104983,3.20494654499521,47938156.1729697,0.0,1.0
2013-07-22,13.06,13.1325,12.22,12.32,14776400,3.30620867911828,3.32456244092809,3.09355819745983,3.1188737309906,58368906.1186135,0.0,1.0
2013-07-23,13.34,13.425,13.04,13.2,22102000,3.37709217300443,3.39861037650558,3.30114557241213,3.34165042606136,87306080.1706502,0.0,1.0
2013-07-24,12.87,13.18,12.665,13.13,9441600,3.25810916540982,3.3365873193552,3.20621232167175,3.32392955258982,37295678.5150308,0.0,1.0
2013-07-25,12.84,13.06,12.7,12.82,9803300,3.25051450535059,3.30620867911828,3.21507275840752,3.24545139864444,38724445.5586343,0.0,1.0
2013-07-26,12.64,12.835,12.4,12.83,14173800,3.19988343828906,3.24924872867405,3.13912615781521,3.24798295199751,55988549.4128477,0.0,1.0
2013-07-29,12.52,12.64,12.37,12.64,4955000,3.16950479805213,3.19988343828906,3.13153149775598,3.19988343828906,19572962.9556408,0.0,1.0
2013-07-30,12.47,12.81,12.41,12.8,5239500,3.15684703128675,3.24291984529136,3.14165771116829,3.24038829193828,20696778.8912371,0.0,1.0
2013-07-31,12.22,12.42,12.12,12.36,12705900,3.09355819745983,3.14418926452137,3.06824266392906,3.12899994440291,50190133.2024371,0.0,1.0
2013-08-01,12.49,12.56,12.34,12.35,8227700,3.1619101379929,3.17963101146444,3.12393683769675,3.12646839104983,32500598.8516903,0.0,1.0
2013-08-02,12.44,12.69,12.38,12.45,5446800,3.15114015056291,3.21446692207744,3.13594172539942,3.15367322142349,21502754.1659472,0.007457,1.0
2013-08-05,12.06,12.37,12.02,12.28,6458900,3.05488345786083,3.13340865453884,3.0447511744185,3.11061101679361,25498299.7140405,0.0,1.0
2013-08-06,11.83,12.14,11.8,12.09,10414700,2.99662282806746,3.07514802474548,2.98902361548572,3.06248267044257,41114917.7153724,0.0,1.0
2013-08-07,11.83,12.01,11.69,11.73,4976400,2.99662282806746,3.04221810355792,2.96115983601933,2.97129211946165,19645719.6576741,0.0,1.0
2013-08-08,12.42,12.44,12.0,12.12,10541900,3.14607400884175,3.15114015056291,3.03968503269734,3.07008188302431,41617075.0058747,0.0,1.0
2013-08-09,12.56,12.615,12.28,12.4,7743700,3.18153700088988,3.19546889062308,3.11061101679361,3.14100786712059,30570404.1703101,0.0,1.0
2013-08-12,12.72,12.92,12.63,12.69,7813400,3.22206613465918,3.2727275518708,3.19926849691395,3.21446692207744,30845564.2579518,0.0,1.0
2013-08-13,12.73,12.77,12.51,12.68,5077500,3.22459920551976,3.23473148896209,3.16887164658698,3.21193385121686,20044839.956965,0.0,1.0
2013-08-14,12.64,12.82,12.6,12.65,6395700,3.20180156777453,3.24739684326499,3.19166928433221,3.20433463863511,25248800.1797658,0.0,1.0
2013-08-15,12.45,12.56,12.23,12.34,13172600,3.15367322142349,3.18153700088988,3.09794566249071,3.1258094419571,52002493.1200624,0.0,1.0
2013-08-16,12.0,12.39,11.875,12.33,8297300,3.03968503269734,3.13847479626,3.00802164694008,3.12327637109652,32755893.7616791,0.0,1.0
2013-08-19,11.88,12.02,11.76,11.89,8410800,3.00928818237037,3.0447511744185,2.97889133204339,3.01182125323095,33203966.5012389,0.0,1.0
2013-08-20,11.75,11.965,11.72,11.83,7066800,2.97635826118281,3.03081928468531,2.96875904860107,2.99662282806746,27898153.6204589,0.0,1.0
2013-08-21,11.38,11.71,11.34,11.69,10757500,2.88263463934131,2.96622597774049,2.87250235589899,2.96115983601933,42468215.8221666,0.0,1.0
2013-08-22,11.38,11.515,11.32,11.43,7099200,2.88263463934131,2.91683109595916,2.86743621417782,2.89529999364422,28026061.6095491,0.0,1.0
2013-08-23,11.98,12.05,11.55,11.65,10009500,3.03461889097618,3.05235038700025,2.92569684397119,2.951027552577,39515278.2962562,0.0,1.0
2013-08-26,11.7,11.98,11.66,11.97,5602800,2.96369290687991,3.03461889097618,2.95356062343758,3.0320858201156,22118607.446752,0.0,1.0
2013-08-27,11.48,11.515,11.33,11.45,10601400,2.90796534794712,2.91683109595916,2.86996928503841,2.90036613536538,41851967.7636176,0.0,1.0
2013-08-28,11.48,11.66,11.36,11.44,6023400,2.90796534794712,2.95356062343758,2.87756849762015,2.8978330645048,23779042.6384604,0.0,1.0
2013-08-29,11.52,11.81,11.44,11.47,7787400,2.91809763138945,2.9915566863463,2.8978330645048,2.90543227708654,30742922.0444843,0.0,1.0
2013-08-30,11.62,11.76,11.51,11.65,12295900,2.94342833999526,2.97889133204339,2.91556456052887,2.951027552577,48541476.637488,0.0,1.0
2013-09-03,11.81,11.84,11.62,11.74,7397000,2.99356617146,3.00117048857632,2.94540549638994,2.97582276485524,29182107.5588231,0.007933,1.0
2013-09-04,11.83,11.895,11.73,11.79,6316800,2.99863571620422,3.01511173662292,2.97328799248313,2.98849662671578,24920580.9149079,0.0,1.0
2013-09-05,12.18,12.24,11.88,11.89,8202900,3.08735274922801,3.10256138346066,3.01130957806476,3.01384435043687,32361485.7502055,0.0,1.0
2013-09-06,12.58,12.615,12.305,12.4,9836800,3.18874364411234,3.19761534741472,3.11903740387936,3.14311774141439,38807429.4490512,0.0,1.0
2013-09-09,13.04,13.08,12.65,12.69,9211800,3.30534317322933,3.31548226271776,3.2064870507171,3.21662614020554,36341724.8087558,0.0,1.0
2013-09-10,13.17,13.22,13.0,13.065,8223400,3.33829521406674,3.35096907592728,3.2952040837409,3.3116801041596,32442360.8624072,0.0,1.0
2013-09-11,13.26,13.26,12.92,13.04,7675100,3.36110816541571,3.36110816541571,3.27492590476403,3.30534317322933,30279247.495569,0.0,1.0
2013-09-12,13.02,13.2399,13.0,13.22,10894400,3.30027362848511,3.35601327294778,3.2952040837409,3.35096907592728,42979796.2131733,0.0,1.0
2013-09-13,13.16,13.18,12.92,13.03,5846900,3.33576044169463,3.34082998643885,3.27492590476403,3.30280840085722,23066765.5381483,0.0,1.0
2013-09-16,13.15,13.4,13.07,13.36,4530800,3.33322566932252,3.39659497862523,3.31294749034565,3.3864558891368,17874583.3348,0.0,1.0
2013-09-17,13.37,13.47,13.28,13.3,5300100,3.38899066150891,3.41433838522999,3.36617771015993,3.37124725490415,20909569.8624467,0.0,1.0
2013-09-18,14.37,14.45,13.43,13.46,10728400,3.64246789871974,3.66274607769661,3.40419929574156,3.41180361285788,42324905.0607109,0.0,1.0
2013-09-19,14.24,14.33,14.0,14.15,11697700,3.60951585788234,3.63232880923131,3.54868132095173,3.58670290653336,46148917.073252,0.0,1.0
2013-09-20,13.89,14.33,13.86,14.33,8334800,3.52079882485854,3.63232880923131,3.51319450774222,3.63232880923131,32881848.0574935,0.0,1.0
2013-09-23,14.02,14.16,13.97,14.04,5495900,3.55375086569595,3.58923767890547,3.54107700383541,3.55882041044017,21682025.8121584,0.0,1.0
2013-09-24,14.04,14.175,13.85,14.02,5882400,3.55882041044017,3.59303983746363,3.51065973537011,3.55375086569595,23206817.561717,0.0,1.0
2013-09-25,13.87,13.98,13.78,13.92,6243200,3.51572928011432,3.54361177620752,3.49291632876535,3.52840314197487,24630219.5364668,0.0,1.0
2013-09-26,13.86,14.01,13.82,13.94,3940700,3.51319450774222,3.55121609332384,3.50305541825378,3.53347268671908,15546563.6416188,0.0,1.0
2013-09-27,14.08,14.18,13.86,13.86,10691000,3.5689594999286,3.59430722364968,3.51319450774222,3.51319450774222,42177357.2950356,0.0,1.0
2013-09-30,13.88,14.055,13.85,14.0,7725700,3.51826405248643,3.56262256899833,3.51065973537011,3.54868132095173,30478870.9432473,0.0,1.0
2013-10-01,13.98,13.995,13.82,13.83,4747500,3.54361177620752,3.54741393476568,3.50305541825378,3.50559019062589,18729492.4476832,0.0,1.0
2013-10-02,14.16,14.25,13.92,13.96,7368800,3.59121860351427,3.61404414548576,3.5303504915903,3.54049517691096,29054819.4136368,0.007815,1.0
2013-10-03,14.04,14.21,13.89,14.05,5503800,3.56078454755229,3.6038994601651,3.5227419775998,3.56332071888245,21701215.2709768,0.0,1.0
2013-10-04,13.99,14.06,13.89,13.95,6361300,3.54810369090146,3.56585689021262,3.5227419775998,3.5379590055808,25082295.9960872,0.0,1.0
2013-10-07,14.03,14.1,13.83,13.85,5194300,3.55824837622212,3.57600157553328,3.50752494961881,3.51259729227914,20480871.8489107,0.0,1.0
2013-10-08,13.96,14.1,13.905,14.07,4945000,3.54049517691096,3.57600157553328,3.52654623459505,3.56839306154278,19497894.0940769,0.0,1.0
2013-10-09,14.27,14.33,14.02,14.03,5491600,3.61911648814609,3.63433351612708,3.55571220489195,3.55824837622212,21653111.2653251,0.0,1.0
2013-10-10,14.65,14.67,14.35,14.37,8560700,3.71549099869238,3.72056334135271,3.63940585878741,3.64447820144775,33754423.0477581,0.0,1.0
2013-10-11,14.64,14.71,14.48,14.62,5143100,3.71295482736221,3.73070802667337,3.67237608607957,3.70788248470188,20278992.7432249,0.0,1.0
2013-10-14,14.91,14.93,14.43,14.47,5974300,3.78143145327668,3.78650379593701,3.65969522942874,3.6698399147494,23556373.8495943,0.0,1.0
2013-10-15,14.91,14.94,14.78,14.81,8438900,3.78143145327668,3.78903996726718,3.74846122598453,3.75606973997503,33274171.5814976,0.0,1.0
2013-10-16,15.12,15.4,14.97,14.97,7930600,3.83469105121015,3.90570384845479,3.79664848125767,3.79664848125767,31269969.4443855,0.0,1.0
2013-10-17,15.36,15.365,15.19,15.24,5486200,3.89555916313412,3.89682724879921,3.85244425052131,3.86512510717214,21631819.3283973,0.0,1.0
2013-10-18,15.29,15.41,15.19,15.395,4839900,3.87780596382297,3.90824001978495,3.85244425052131,3.9044357627897,19083489.9142412,0.0,1.0
2013-10-21,15.09,15.21,14.825,15.18,6416300,3.82708253721966,3.85751659318164,3.75987399697027,3.84990807919115,25299158.3166482,0.0,1.0
2013-10-22,15.3,15.36,15.06,15.065,5578800,3.88034213515313,3.89555916313412,3.81947402322916,3.82074210889424,21996936.6171964,0.0,1.0
2013-10-23,14.8,15.1401,14.79,15.14,6628500,3.75353356864486,3.83978875558379,3.75099739731469,3.83976339387049,26135852.5788855,0.0,1.0
2013-10-24,14.79,14.81,14.56,14.7,6377300,3.75099739731469,3.75606973997503,3.69266545672089,3.7281718553432,25145383.2166141,0.0,1.0
2013-10-25,14.76,14.875,14.675,14.86,5532700,3.7433888833242,3.7725548536211,3.72183142701779,3.76875059662585,21815166.5630534,0.0,1.0
2013-10-28,14.77,14.86,14.715,14.82,10401400,3.74592505465436,3.76875059662585,3.73197611233845,3.75860591130519,41012213.474243,0.0,1.0
2013-10-29,14.85,14.96,14.78,14.96,17245700,3.76621442529569,3.79411230992751,3.74846122598453,3.79411230992751,67998954.9399842,0.0,1.0
2013-10-30,14.86,14.93,14.675,14.75,5557000,3.76875059662585,3.78650379593701,3.72183142701779,3.74085271199403,21910980.2792286,0.0,1.0
2013-10-31,14.42,14.88,14.4,14.86,10457700,3.65715905809857,3.77382293928618,3.65208671543824,3.76875059662585,41234201.6314718,0.0,1.0
2013-11-01,14.37,14.48,14.21,14.21,6500800,3.64447820144775,3.67237608607957,3.6038994601651,3.6038994601651,25632337.7000556,0.0,1.0
2013-11-04,14.72,14.81,14.5,14.51,7372700,3.7351420150099,3.75797916048211,3.67931788163339,3.68185534224141,29055426.4239167,0.007483,1.0
2013-11-05,14.31,14.46,14.2,14.34,8915700,3.63110613008095,3.6691680392013,3.6031940633927,3.63871851190502,35136309.0004631,0.0,1.0
2013-11-06,14.24,14.29,14.06,14.14,6499400,3.61334390582479,3.62603120886491,3.56766961488038,3.58796929974456,25613796.6416108,0.0,1.0
2013-11-07,13.76,14.23,13.75,14.14,6522500,3.49154579663969,3.61080644521677,3.48900833603166,3.58796929974456,25704832.5376045,0.0,1.0
2013-11-08,13.42,13.55,13.15,13.54,8031500,3.4052721359669,3.4382591238712,3.33676069955028,3.43572166326318,31651722.8862814,0.0,1.0
2013-11-11,13.33,13.46,13.19,13.35,4900500,3.3824349904947,3.415421978399,3.34691054198238,3.38750991171074,19312615.0786555,0.0,1.0
2013-11-12,13.14,13.36,13.05,13.23,7037700,3.33422323894226,3.39004737231877,3.31138609347005,3.35706038441447,27735208.8846147,0.0,1.0
2013-11-13,13.37,13.38,13.02,13.04,7991600,3.39258483292679,3.39512229353481,3.30377371164598,3.30884863286203,31494479.0659287,0.0,1.0
2013-11-14,13.6,13.72,13.36,13.44,5656700,3.45094642691132,3.4813959542076,3.39004737231877,3.41034705718295,22292759.8643875,0.0,1.0
2013-11-15,13.72,13.89,13.58,13.64,4824100,3.4813959542076,3.52453278454399,3.44587150569527,3.46109626934341,19011526.6607371,0.0,1.0
2013-11-18,13.84,14.04,13.8,13.9,8706200,3.51184548150387,3.56259469366433,3.50169563907178,3.52707024515201,34310680.4199145,0.0,1.0
2013-11-19,13.43,13.9,13.38,13.88,8529500,3.40780959657493,3.52707024515201,3.39512229353481,3.52199532393596,33614314.9297811,0.0,1.0
2013-11-20,13.4,13.68,13.33,13.41,5179600,3.40019721475086,3.4712461117755,3.3824349904947,3.40273467535888,20412533.6315487,0.0,1.0
2013-11-21,13.28,13.315,13.09,13.26,8520700,3.36974768745458,3.37862879958266,3.32153593590215,3.36467276623854,33579634.5884502,0.0,1.0
2013-11-22,13.4,13.4801,13.19,13.2,8479800,3.40019721475086,3.42052227422112,3.34691054198238,3.3494480025904,33418449.820219,0.0,1.0
2013-11-25,13.09,13.28,12.93,13.21,6693200,3.32153593590215,3.36974768745458,3.28093656617378,3.35198546319842,26377552.3404667,0.0,1.0
2013-11-26,12.88,13.25,12.87,13.23,10004800,3.26824926313366,3.36213530563051,3.26571180252564,3.35706038441447,39428395.3349522,0.0,1.0
2013-11-27,13.2,13.37,13.07,13.095,10797300,3.3494480025904,3.39258483292679,3.3164610146861,3.32280466620616,42551596.5286741,0.0,1.0
2013-11-29,13.27,13.305,13.16,13.19,4146100,3.36721022684656,3.37609133897464,3.33929816015831,3.34691054198238,16339563.9991049,0.0,1.0
2013-12-02,12.75,13.28,12.74,13.23,6866100,3.23526227522936,3.36974768745458,3.23272481462134,3.35706038441447,27058942.2286617,0.0,1.0
2013-12-03,12.52,12.8299,12.35,12.725,7900100,3.17886416826332,3.2575486735145,3.1357006771607,3.2309142604753,31114651.8896516,0.007738,1.0
2013-12-04,12.33,12.49,12.2,12.37,6896800,3.13062261938392,3.17124708159815,3.09761524383486,3.14077873493748,27163141.1187895,0.0,1.0
2013-12-05,12.28,12.35,12.16,12.17,7240700,3.11792747494198,3.1357006771607,3.08745912828131,3.0899981571697,28517595.9718738,0.0,1.0
2013-12-06,12.4,12.5,12.29,12.37,5283700,3.14839582160265,3.17378611048654,3.12046650383037,3.14077873493748,20809924.708466,0.0,1.0
2013-12-09,12.45,12.61,12.405,12.56,6231900,3.1610909660446,3.20171542825882,3.14966533604684,3.18902028381688,24544423.3757952,0.0,1.0
2013-12-10,12.53,12.57,12.45,12.47,5159600,3.18140319715171,3.19155931270527,3.1610909660446,3.16616902382137,20321155.1613076,0.0,1.0
2013-12-11,12.1,12.295,12.015,12.27,7383300,3.07222495495097,3.12173601827456,3.05064320939966,3.11538844605359,29079228.0220332,0.0,1.0
2013-12-12,12.14,12.26,11.83,11.99,9468900,3.08238107050453,3.1128494171652,3.00367117496446,3.04429563717869,37293392.1441402,0.0,1.0
2013-12-13,12.27,12.31,12.125,12.215,10769200,3.11538844605359,3.12554456160715,3.07857252717195,3.10142378716745,42414641.4766947,0.0,1.0
2013-12-16,12.38,12.49,12.275,12.31,11395700,3.14331776382587,3.17124708159815,3.11665796049778,3.12554456160715,44882120.2945409,0.0,1.0
2013-12-17,12.37,12.46,12.32,12.42,9469800,3.14077873493748,3.16362999493299,3.12808359049554,3.15347387937943,37296936.8064484,0.0,1.0
2013-12-18,12.59,12.65,12.23,12.35,14080400,3.19663737048204,3.21187154381238,3.10523233050003,3.1357006771607,55455847.9597791,0.0,1.0
2013-12-19,12.48,12.55,12.2723,12.32,10697300,3.16870805270976,3.18648125492849,3.11597242269792,3.12808359049554,42131462.3434096,0.0,1.0
2013-12-20,11.98,12.33,11.94,12.28,8941400,3.0417566082903,3.13062261938392,3.03160049273674,3.11792747494198,35215826.1801915,0.0,1.0
2013-12-23,12.24,12.36,12.16,12.27,6943600,3.10777135938842,3.13823970604909,3.08745912828131,3.11538844605359,27347463.5588138,0.0,1.0
2013-12-24,12.36,12.4,12.23,12.3,1964800,3.13823970604909,3.14839582160265,3.10523233050003,3.12300553271876,7738391.67007854,0.0,1.0
2013-12-26,12.16,12.3,12.15,12.25,3092100,3.11553418631178,3.15140382332524,3.11297206938225,3.13859323867758,12068535.8437718,0.110574,1.0
2013-12-27,12.34,12.38,12.209,12.21,5845600,3.16165229104337,3.1719007587615,3.12808855926649,3.12834477095945,22815508.272162,0.0,1.0
2013-12-30,12.36,12.44,12.25,12.35,4213000,3.16677652490244,3.1872734603387,3.13859323867758,3.1642144079729,16443433.7536982,0.0,1.0
2013-12-31,12.53,12.57,12.37,12.39,2492500,3.21033251270449,3.22058098042262,3.16933864183197,3.17446287569104,9728283.55829407,0.0,1.0
2014-01-02,12.13,12.26,12.05,12.2,5463700,3.10784783552319,3.14115535560711,3.08735090008692,3.12578265402991,21324943.9829293,0.0,1.0
2014-01-03,12.03,12.11,11.95,12.06,6036300,3.08413928651575,3.10464894095642,3.06362963207508,3.09183040693101,23545204.1084816,0.007465,1.0
2014-01-06,11.99,12.155,11.96,12.08,12086200,3.07388445929542,3.1161856215793,3.06619333888017,3.09695782054117,47143456.4047395,0.0,1.0
2014-01-07,11.92,12.19,11.87,12.19,4036900,3.05593851165983,3.12515859539709,3.04311997763441,3.12515859539709,15746340.3849261,0.0,1.0
2014-01-08,11.74,11.99,11.71,11.98,8254400,3.00979178916833,3.07388445929542,3.00210066875307,3.07132075249034,32197129.4987077,0.0,1.0
2014-01-09,11.55,11.7,11.36,11.7,7706400,2.96108135987173,2.99953696194799,2.91237093057514,2.99953696194799,30059599.5794779,0.0,1.0
2014-01-10,11.74,11.87,11.52,11.59,8961800,3.00979178916833,3.04311997763441,2.95339023945648,2.97133618709207,34956415.3834947,0.0,1.0
2014-01-13,11.6,11.9,11.55,11.82,6371800,2.97389989389715,3.05081109804967,2.96108135987173,3.030301443609,24853856.0937035,0.0,1.0
2014-01-14,11.76,11.79,11.6,11.63,6274300,3.01491920277849,3.02261032319374,2.97389989389715,2.9815910143124,24473547.3945705,0.0,1.0
2014-01-15,11.82,11.92,11.75,11.78,7453600,3.030301443609,3.05593851165983,3.01235549597341,3.02004661638866,29073527.3831615,0.0,1.0
2014-01-16,11.64,11.85,11.56,11.84,9106700,2.98415472111749,3.03799256402425,2.96364506667682,3.03542885721916,35521612.6194372,0.0,1.0
2014-01-17,11.48,11.65,11.47,11.65,6342800,2.94313541223615,2.98671842792257,2.94057170543106,2.98671842792257,24740738.6344742,0.0,1.0
2014-01-21,11.56,11.7499,11.55,11.64,5260900,2.96364506667682,3.01232985890536,2.96108135987173,2.98415472111749,20520677.2848119,0.0,1.0
2014-01-22,11.65,11.75,11.55,11.66,5559500,2.98671842792257,3.01235549597341,2.96108135987173,2.98928213472766,21685397.0546698,0.0,1.0
2014-01-23,11.35,11.685,11.2,11.68,7094700,2.90980722377006,2.99569140174036,2.8713516216938,2.99440954833782,27673601.3101476,0.0,1.0
2014-01-24,10.91,11.12,10.855,11.11,9675700,2.79700412434637,2.85084196725313,2.78290373691841,2.84827826044805,37741055.1815574,0.0,1.0
2014-01-27,10.9,11.07,10.86,10.94,10007600,2.79444041754129,2.83802343322771,2.78418559032095,2.80469524476162,39035664.9994268,0.0,1.0
2014-01-28,10.98,11.16,10.935,11.09,7858700,2.81495007198196,2.86109679447347,2.80341339135908,2.84315084683788,30653661.2705339,0.0,1.0
2014-01-29,10.57,10.8,10.495,10.76,12803300,2.70983809297353,2.76880334949045,2.6906102919354,2.75854852227012,49940578.1293377,0.0,1.0
2014-01-30,10.63,10.87,10.55,10.81,7580400,2.72522033380403,2.78674929712604,2.70471067936336,2.77136705629554,29568123.7221366,0.0,1.0
2014-01-31,10.53,10.83,10.44,10.51,13598500,2.69958326575319,2.7764944699057,2.67650990450744,2.69445585214302,53042336.8734467,0.0,1.0
2014-02-03,10.23,10.61,10.23,10.61,11254800,2.62267206160068,2.72009292019386,2.62267206160068,2.72009292019386,43900495.8666961,0.0,1.0
2014-02-04,10.71,10.83,10.57,10.63,9037700,2.74766584325322,2.77845201516642,2.71174864268782,2.72714172864442,35227634.1163075,0.007551,1.0
2014-02-05,10.65,10.76,10.54,10.74,7061100,2.73227275729662,2.76049341488372,2.70405209970952,2.75536238623152,27523136.1141285,0.0,1.0
2014-02-06,11.07,11.11,10.69,10.69,8061700,2.84002435899282,2.85028641629722,2.74253481460102,2.74253481460102,31423328.718085,0.0,1.0
2014-02-07,11.09,11.19,10.96,11.15,7985800,2.84515538764502,2.87081053090602,2.81180370140572,2.86054847360162,31127481.6077109,0.0,1.0
2014-02-10,10.98,11.07,10.92,11.065,5842000,2.81693473005792,2.84002435899282,2.80154164410132,2.83874160182977,22771262.4348528,0.0,1.0
2014-02-11,11.1,11.14,10.765,10.81,9678200,2.8684415349773,2.87877826122947,2.78187145261537,2.79350026964907,37451702.8463159,0.080766,1.0
2014-02-12,10.87,11.09,10.78,11.02,5291200,2.80900535902732,2.86585735341426,2.78574772495994,2.84776808247296,20475341.4994964,0.0,1.0
2014-02-13,10.98,11.01,10.72,10.76,5322000,2.83743135622079,2.84518390090992,2.77024263558168,2.78057936183385,20594528.1713638,0.0,1.0
2014-02-14,11.1,11.21,10.94,11.02,4966500,2.8684415349773,2.89686753217077,2.82709462996862,2.84776808247296,19218850.8386092,0.0,1.0
2014-02-18,11.11,11.19,11.03,11.06,16640300,2.87102571654034,2.89169916904469,2.850352264036,2.85810480872513,64392921.2946158,0.0,1.0
2014-02-19,11.22,11.325,10.78,10.79,19342600,2.89945171373381,2.92658562014576,2.78574772495994,2.78833190652298,74850003.8721198,0.0,1.0
2014-02-20,11.24,11.45,11.13,11.35,9990400,2.9046200768599,2.95888788968379,2.87619407966643,2.93304607405337,38659822.2929712,0.0,1.0
2014-02-21,11.53,11.6,11.36,11.37,7858100,2.97956134218813,2.99765061312943,2.93563025561641,2.93821443717945,30408467.0844408,0.0,1.0
2014-02-24,11.65,11.89,11.615,11.68,10992900,3.01057152094465,3.07259187845767,3.001526885474,3.01832406563377,42539193.6743676,0.0,1.0
2014-02-25,11.47,11.73,11.41,11.71,6289100,2.96405625280988,3.03124497344899,2.94855116343162,3.0260766103229,24336912.2740556,0.0,1.0
2014-02-26,11.41,11.54,11.29,11.44,4724600,2.94855116343162,2.98214552375118,2.91754098467511,2.95630370812075,18282771.100794,0.0,1.0
2014-02-27,11.85,11.86,11.51,11.51,8395600,3.0622551522055,3.06483933376854,2.97439297906205,2.97439297906205,32488429.2964114,0.0,1.0
2014-02-28,11.75,11.88,11.58,11.85,13058900,3.03641333657507,3.07000769689463,2.99248225000335,3.0622551522055,50533987.9626123,0.0,1.0
2014-03-03,11.38,11.61,11.27,11.55,6951700,2.9407986187425,3.00023479469248,2.91237262154903,2.98472970531422,26900973.5980589,0.0,1.0
2014-03-04,11.56,11.75,11.42,11.56,3491000,2.98731388687726,3.03641333657507,2.95113534499467,2.98731388687726,13509112.7106785,0.0,1.0
2014-03-05,11.68,11.7,11.33,11.53,6637900,3.01832406563377,3.02349242875986,2.92787771092728,2.97956134218813,25686662.6359819,0.0,1.0
2014-03-06,12.07,12.1,11.75,11.75,10986700,3.12111608933955,3.12887362725837,3.03836901820544,3.03836901820544,42487836.1471204,0.007774,1.0
2014-03-07,11.8,11.98,11.7,11.94,11632100,3.05129824807014,3.09784347558308,3.02543978834074,3.08750009169131,44983731.1337272,0.0,1.0
2014-03-10,11.49,11.75,11.37,11.74,6780400,2.97113702290898,3.03836901820544,2.94010687123369,3.0357831722325,26221206.0229127,0.0,1.0
2014-03-11,11.4,11.64,11.35,11.59,6782500,2.94786440915251,3.00992471250309,2.93493517928781,2.99699548263839,26229327.1562748,0.0,1.0
2014-03-12,11.54,11.54,11.32,11.4,7752900,2.98406625277368,2.98406625277368,2.92717764136899,2.94786440915251,29982064.2108195,0.0,1.0
2014-03-13,11.31,11.65,11.27,11.61,7871700,2.92459179539604,3.01251055847603,2.91424841150428,3.00216717458427,30441488.3267304,0.0,1.0
2014-03-14,11.15,11.36,11.08,11.21,6258900,2.88321825982899,2.93752102526075,2.86511733801841,2.89873333566664,24204457.9046677,0.0,1.0
2014-03-17,11.43,11.48,11.22,11.23,4838300,2.95562194707133,2.96855117693604,2.90131918163958,2.90390502761252,18710704.5455517,0.0,1.0
2014-03-18,11.63,11.66,11.37,11.38,6725800,3.00733886653015,3.01509640444897,2.94010687123369,2.94269271720663,26010056.5554992,0.0,1.0
2014-03-19,11.68,11.84,11.58,11.6,7262400,3.02026809639485,3.06164163196191,2.99440963666545,2.99958132861133,28085199.4898239,0.0,1.0
2014-03-20,12.12,12.16,11.68,11.77,8405800,3.13404531920425,3.14438870309601,3.02026809639485,3.04354071015132,32506963.2451478,0.0,1.0
2014-03-21,12.07,12.24,11.92,11.94,13101300,3.12111608933955,3.16507547087954,3.08232839974543,3.08750009169131,50665430.7220793,0.0,1.0
2014-03-24,12.52,12.64,12.25,12.28,8537200,3.23747915812188,3.26850930979717,3.16766131685248,3.1754188547713,33015114.161231,0.0,1.0
2014-03-25,12.52,12.77,12.42,12.5,14474500,3.23747915812188,3.3021253074454,3.21162069839247,3.232307466176,55975878.4995945,0.0,1.0
2014-03-26,12.78,12.94,12.59,12.6,13128200,3.30471115341834,3.34608468898539,3.25558007993247,3.25816592590541,50769458.573241,0.0,1.0
2014-03-27,13.5,13.59,13.1,13.11,15444400,3.49089206347008,3.51416467722655,3.38745822455245,3.39004407052539,59726681.9509577,0.0,1.0
2014-03-28,13.57,13.74,13.45,13.46,10953800,3.50899298528067,3.55295236682066,3.47796283360538,3.48054867957832,42360605.0577815,0.0,1.0
2014-03-31,13.67,13.81,13.52,13.52,15352100,3.53485144501007,3.57105328863124,3.49606375541596,3.49606375541596,59369738.8036634,0.0,1.0
2014-04-01,13.8411,13.885,13.68,13.715,8399100,3.57909526960709,3.5904471334283,3.53743729098301,3.54648775188831,32481052.9625165,0.0,1.0
2014-04-02,14.24,14.29,13.8,13.84,8214300,3.68428748378632,3.69722388646816,3.57044714018618,3.58079626233165,31748779.7884298,0.0079,1.0
2014-04-03,14.05,14.245,13.905,14.24,9357300,3.63512915359535,3.6855811240545,3.59761358581803,3.68428748378632,36166545.793832,0.0,1.0
2014-04-04,14.14,14.635,14.09,14.48,10618400,3.65841467842265,3.78648506497281,3.64547827574082,3.74638221665912,41040775.6358379,0.0,1.0
2014-04-07,14.87,14.92,14.22,14.235,16171300,3.84728615757743,3.86022256025926,3.67911292271359,3.68299384351814,62503079.0928788,0.0,1.0
2014-04-08,14.7,15.67,14.66,15.34,30620000,3.80330238845919,4.05426860048677,3.79295326631373,3.96888834278667,118348202.174467,0.0,1.0
2014-04-09,14.6,14.745,14.3399,14.45,13063700,3.77742958309553,3.81494515087284,3.71013441634463,3.73862037505002,50492012.0426707,0.0,1.0
2014-04-10,14.61,14.85,14.52,14.69,9174400,3.78001686363189,3.8421115965047,3.75673133880459,3.80071510792283,35459625.9317252,0.0,1.0
2014-04-11,14.9,15.08,14.4001,14.46,11863400,3.85504799918653,3.90161904884113,3.72570984517355,3.74120765558639,45852777.9776801,0.0,1.0
2014-04-14,14.75,15.01,14.7,14.85,10869100,3.81623879114103,3.88350808508656,3.80330238845919,3.8421115965047,42009746.7098136,0.0,1.0
2014-04-15,14.52,14.66,14.1,14.65,13869200,3.75673133880459,3.79295326631373,3.64806555627719,3.79036598577736,53605319.5819109,0.0,1.0
2014-04-16,14.62,14.76,14.48,14.63,7448000,3.78260414416826,3.8188260716774,3.74638221665912,3.78519142470463,28786982.6843706,0.0,1.0
2014-04-17,14.92,14.95,14.36,14.51,8659900,3.86022256025926,3.86798440186836,3.71533485022272,3.75414405826823,33471051.4699759,0.0,1.0
2014-04-21,14.88,15.01,14.74,14.86,5257600,3.8498734381138,3.88350808508656,3.81365151060466,3.84469887704106,20320950.6124257,0.0,1.0
2014-04-22,14.83,14.91,14.63,14.74,7622900,3.83693703543196,3.8576352797229,3.78519142470463,3.81365151060466,29462982.0495017,0.0,1.0
2014-04-23,14.85,14.88,14.63,14.76,4551100,3.8421115965047,3.8498734381138,3.78519142470463,3.8188260716774,17590284.2232598,0.0,1.0
2014-04-24,15.12,15.15,14.87,15.03,6521900,3.9119681709866,3.9197300125957,3.84728615757743,3.8886826461593,25207548.6532218,0.0,1.0
2014-04-25,14.89,15.07,14.84,14.99,6233000,3.85246071865016,3.89903176830477,3.83952431596833,3.87833352401383,24090932.2061871,0.0,1.0
2014-04-28,14.97,14.99,14.71,14.835,4886500,3.8731589629411,3.87833352401383,3.80588966899556,3.83823067570015,18886626.0589657,0.0,1.0
2014-04-29,15.01,15.48,14.98,15.16,15276600,3.88350808508656,4.0051102702958,3.87574624347746,3.92231729313207,59045008.0123598,0.0,1.0
2014-04-30,14.87,15.03,14.73,14.96,8722600,3.84728615757743,3.8886826461593,3.81106423006829,3.87057168240473,33713390.8650229,0.0,1.0
2014-05-01,14.8,14.97,14.621,14.95,5343400,3.82917519382286,3.8731589629411,3.7828628722219,3.86798440186836,20652572.94249,0.0,1.0
2014-05-02,15.2907,15.43,14.78,14.84,8129500,3.95613304974238,3.99217386761397,3.82400063275013,3.83952431596833,31421022.5204874,0.0,1.0
2014-05-05,15.28,15.38,15.14,15.2,4453100,3.95537756382576,3.98126354264661,3.91913719347657,3.93466878076908,17202749.1439241,0.00778,1.0
2014-05-06,15.48,15.51,15.04,15.21,7880600,4.00714952146746,4.01491531511372,3.89325121465572,3.93725737865117,30443507.8717316,0.0,1.0
2014-05-07,15.73,15.795,15.33,15.44,6785300,4.07186446851958,4.08869035475314,3.96832055323619,3.99679512993912,26212259.7216025,0.0,1.0
2014-05-08,15.66,15.89,15.575,15.8,7022200,4.05374428334499,4.11328203463294,4.03174120134727,4.08998465369418,27127426.9696309,0.0,1.0
2014-05-09,15.49,15.69,15.47,15.59,4082700,4.00973811934955,4.06151007699124,4.00456092358538,4.03562409817039,15771858.6894295,0.0,1.0
2014-05-12,15.71,15.72,15.58,15.59,8022000,4.06668727275541,4.0692758706375,4.03303550028831,4.03562409817039,30989749.5301158,0.0,1.0
2014-05-13,15.69,15.825,15.54,15.67,5697300,4.06151007699124,4.09645614839939,4.02268110875997,4.05633288122707,22009212.1662838,0.0,1.0
2014-05-14,15.93,15.96,15.59,15.66,4290300,4.12363642616128,4.13140221980754,4.03562409817039,4.05374428334499,16573837.2486981,0.0,1.0
2014-05-15,15.67,15.9,15.52,15.89,4327300,4.05633288122707,4.11587063251503,4.0175039129958,4.11328203463294,16716771.7703403,0.0,1.0
2014-05-16,15.86,15.89,15.73,15.89,3344500,4.10551624098669,4.11328203463294,4.07186446851958,4.11328203463294,12920121.8279073,0.0,1.0
2014-05-19,15.66,15.765,15.59,15.75,6798000,4.05374428334499,4.08092456110688,4.03562409817039,4.07704166428375,26261321.0303823,0.0,1.0
2014-05-20,15.32,15.77,15.23,15.64,9871900,3.9657319553541,4.08221886004792,3.94243457441534,4.04856708758082,38136089.3027113,0.0,1.0
2014-05-21,15.04,15.495,15.03,15.34,13936100,3.89325121465572,4.01103241829059,3.89066261677364,3.97090915111827,53836480.7313198,0.0,1.0
2014-05-22,14.98,15.01,14.72,14.97,12445100,3.87771962736322,3.88548542100947,3.81041608242901,3.87513102948113,48076605.8186542,0.0,1.0
2014-05-23,14.77,15.06,14.61,14.98,6140400,3.82335907183943,3.89842841041989,3.78194150572607,3.87771962736322,23720949.6403295,0.0,1.0
2014-05-27,14.37,14.95,14.33,14.84,7180400,3.71981515655603,3.86995383371696,3.70946076502769,3.84147925701403,27738568.6270311,0.0,1.0
2014-05-28,14.59,14.7,14.31,14.47,9935900,3.7767643099619,3.80523888666484,3.70428356926352,3.74570113537688,38383327.3942007,0.0,1.0
2014-05-29,14.43,14.7,14.33,14.63,6294100,3.73534674384854,3.80523888666484,3.70946076502769,3.78711870149024,24314707.3694218,0.0,1.0
2014-05-30,13.95,14.3,13.93,14.3,9948800,3.61109404550847,3.70169497138144,3.6059168497443,3.70169497138144,38433161.3220164,0.0,1.0
2014-06-02,13.7706,13.96,13.69,13.9,6689000,3.56465459950386,3.61368264339055,3.54379050057426,3.59815105609804,25840243.6558146,0.0,1.0
2014-06-03,13.83,13.86,13.72,13.8,6560400,3.58209398343547,3.58986425238002,3.55360299730547,3.57432371449093,25328853.0171348,0.00797,1.0
2014-06-04,13.61,13.81,13.59,13.8,6809200,3.52511201117547,3.57691380413911,3.51993183187911,3.57432371449093,26289437.528851,0.0,1.0
2014-06-05,13.69,13.87,13.665,13.86,4802000,3.54583272836092,3.5924543420282,3.53935750424047,3.58986425238002,18539898.8153591,0.0,1.0
2014-06-06,14.36,14.42,14.122,14.26,12842600,3.71936873478911,3.7349092726782,3.65772460116238,3.69346783830729,49583611.9379696,0.0,1.0
2014-06-09,14.89,14.99,14.37,14.45,9800700,3.85664348614274,3.88254438262456,3.72195882443729,3.74267954162274,37839230.8037671,0.0,1.0
2014-06-10,14.99,15.1,14.6905,14.92,7164400,3.88254438262456,3.91103536875456,3.80497119766152,3.86441375508729,27660818.6323945,0.0,1.0
2014-06-11,15.39,15.44,15.1,15.22,8319800,3.98614796855184,3.99909841679274,3.91103536875456,3.94211644453274,32121668.0891345,0.0,1.0
2014-06-12,15.27,15.415,15.205,15.37,4786500,3.95506689277365,3.99262319267229,3.93823131006047,3.98096778925547,18480055.326888,0.0,1.0
2014-06-13,15.33,15.395,15.22,15.3,4773300,3.97060743066274,3.98744301337593,3.94211644453274,3.9628371617182,18429091.839932,0.0,1.0
2014-06-16,15.28,15.32,15.13,15.29,4575600,3.95765698242184,3.96801734101456,3.91880563769911,3.96024707207002,17665797.796659,0.0,1.0
2014-06-17,14.94,15.11,14.85,15.09,4180400,3.86959393438365,3.91362545840274,3.84628312755002,3.90844527910638,16139981.8841581,0.0,1.0
2014-06-18,15.36,15.37,14.75,14.95,7240100,3.97837769960729,3.98096778925547,3.8203822310682,3.87218402403184,27953086.5083467,0.0,1.0
2014-06-19,15.26,15.53,15.16,15.28,4283300,3.95247680312547,4.02240922362638,3.92657590664365,3.95765698242184,16537265.4302015,0.0,1.0
2014-06-20,15.38,15.42,15.13,15.24,5173300,3.98355787890365,3.99391823749638,3.91880563769911,3.94729662382911,19973439.9295079,0.0,1.0
2014-06-23,15.35,15.4,15.105,15.34,3990300,3.97578760995911,3.98873805820002,3.91233041357865,3.97319752031093,15406030.4545871,0.0,1.0
2014-06-24,15.3671,15.6,15.25,15.28,10203400,3.9802166632575,4.04053985116365,3.94988671347729,3.95765698242184,39394003.2429476,0.0,1.0
2014-06-25,14.93,15.54,14.9,15.51,6066100,3.89084561994699,4.04981519986444,3.88302744388547,4.04199702380293,23276912.4880452,0.09205,1.0
2014-06-26,14.91,14.99,14.75,14.97,4567700,3.88563350257264,3.90648197207001,3.8439365635779,3.90126985469567,17527233.8358491,0.0,1.0
2014-06-27,14.74,14.99,14.61,14.91,4698100,3.84133050489073,3.90648197207001,3.8074517419575,3.88563350257264,18027606.2973055,0.0,1.0
2014-06-30,14.52,14.795,14.435,14.75,6001100,3.78399721377296,3.85566382767017,3.761845714932,3.8439365635779,23027493.6997425,0.0,1.0
2014-07-01,14.5507,14.8,14.46,14.56,6575700,3.79199781394257,3.85696685701376,3.76836086164993,3.79442144852164,25232355.7883383,0.0,1.0
2014-07-02,14.28,14.58,14.24,14.51,6050700,3.7234764522749,3.80170074749076,3.71304654624612,3.7834484119404,23205194.6903573,0.007769,1.0
2014-07-03,14.63,14.65,14.23,14.24,5477600,3.81473813002674,3.81995308304113,3.71043906973893,3.71304654624612,21007284.1879289,0.0,1.0
2014-07-07,14.5,14.59,14.39,14.54,4055200,3.7808409354332,3.80430822399796,3.75215869385405,3.79127084146198,15552201.4821982,0.0,1.0
2014-07-08,14.41,14.63,14.39,14.63,4100100,3.75737364686844,3.81473813002674,3.75215869385405,3.81473813002674,15724398.6232889,0.0,1.0
2014-07-09,14.6,15.035,14.36,14.4,10893800,3.80691570050515,3.92034092856815,3.74433626433247,3.75476617036125,41779091.6617605,0.0,1.0
2014-07-10,14.77,14.85,14.37,14.54,9492100,3.85124280112747,3.87210261318504,3.74694374083966,3.79127084146198,36403396.0567109,0.0,1.0
2014-07-11,14.88,14.92,14.58,14.75,5677000,3.87992504270662,3.8903549487354,3.80170074749076,3.84602784811308,21772008.2398993,0.0,1.0
2014-07-14,15.5,15.52,15.04,15.07,7218800,4.04158858615273,4.04680353916712,3.92164466682175,3.92946709634333,27685004.9466593,0.0,1.0
2014-07-15,15.53,15.61,15.33,15.46,6680800,4.04941101567432,4.07027082773188,3.99726148553041,4.03115868012395,25621707.3540812,0.0,1.0
2014-07-16,15.04,15.51,14.91,15.42,8303200,3.92164466682175,4.04419606265993,3.88774747222821,4.02072877409517,31843815.1871642,0.0,1.0
2014-07-17,14.77,15.19,14.7,15.03,1623763,3.85124280112747,3.96075681442968,3.83299046557711,3.91903719031455,6227335.10932597,0.0,1.0
2014-07-18,15.58,15.73,15.3,15.36,1938256,4.06244839821029,4.10156054581822,3.98943905600883,4.005083915052,7433455.27620824,0.0,1.0
2014-07-21,15.84,15.92,15.53,15.61,6048300,4.13024278739737,4.15110259945494,4.04941101567432,4.07027082773188,23195990.3888291,0.0,1.0
2014-07-22,15.92,15.95,15.71,15.87,5807900,4.15110259945494,4.15892502897652,4.09634559280383,4.13806521691896,22274026.1857514,0.0,1.0
2014-07-23,15.82,15.83,15.61,15.62,6011500,4.12502783438298,4.12763531089018,4.07027082773188,4.07287830423908,23054857.7653962,0.0,1.0
2014-07-24,15.99,16.06,15.72,15.77,6553800,4.1693549350053,4.18760727055567,4.09895306931103,4.11199045184701,25134646.3982124,0.0,1.0
2014-07-25,15.85,16.03,15.76,15.99,6655100,4.13285026390457,4.17978484103408,4.10938297533981,4.1693549350053,25523144.6252164,0.0,1.0
2014-07-28,15.73,15.87,15.63,15.84,4622700,4.10156054581822,4.13806521691896,4.07548578074627,4.13024278739737,17728635.2810608,0.0,1.0
2014-07-29,15.66,16.09,15.58,15.605,4541000,4.08330821026786,4.19542970007726,4.06244839821029,4.06896708947828,17415305.5165373,0.0,1.0
2014-07-30,15.5,15.765,15.4,15.69,5334200,4.04158858615273,4.11068671359341,4.01551382108078,4.09113063978944,20457327.1716172,0.0,1.0
2014-07-31,15.28,15.48,15.09,15.34,8171300,3.98422410299444,4.03637363313834,3.93468204935772,3.99986896203761,31337962.1156753,0.0,1.0
2014-08-01,15.4306,15.57,15.18,15.37,6770500,4.0234926991928,4.0598409217031,3.95814933792248,4.00769139155919,25965718.1236987,0.0,1.0
2014-08-04,15.57,15.6,15.29,15.54,6612500,4.06188883375185,4.06971520915407,3.98884266333114,4.05406245834963,25346982.4541953,0.007854,1.0
2014-08-05,15.41,15.72,15.37,15.6,4606200,4.02014816494001,4.10102071076295,4.00971299773705,4.06971520915407,17656449.2371289,0.0,1.0
2014-08-06,15.47,15.71,15.23,15.34,5979100,4.03580091574445,4.09841191896221,3.9731899125267,4.00188662233484,22919038.6074676,0.0,1.0
2014-08-07,15.1,15.4999,14.995,15.4999,6138000,3.93927561911708,4.04360120322866,3.91188330520931,4.04360120322866,23528132.824779,0.0,1.0
2014-08-08,14.85,15.01,14.7,14.95,2417637,3.87405582409859,3.91579649291042,3.83492394708749,3.90014374210598,9267266.93680353,0.0,1.0
2014-08-11,15.3,15.31,14.91,14.99,1743419,3.99145145513188,3.99406024693262,3.88970857490302,3.91057890930894,6682859.85683338,0.0,1.0
2014-08-12,15.31,15.385,15.12,15.17,5062200,3.99406024693262,4.01362618543816,3.94449320271856,3.95753716172226,19404384.8135542,0.0,1.0
2014-08-13,15.22,15.62,14.94,15.43,12200700,3.97058112072596,4.07493279275555,3.89753495030524,4.02536574854149,46767626.2879245,0.0,1.0
2014-08-14,15.65,15.66,15.22,15.28,7182600,4.08275916815777,4.08536795995851,3.97058112072596,3.9862338715304,27532285.2439324,0.0,1.0
2014-08-15,15.89,15.93,15.63,15.91,6688800,4.14537017137552,4.15580533857848,4.07754158455629,4.150587754977,25639455.0078823,0.0,1.0
2014-08-18,16.13,16.16,15.915,16.09,5645600,4.20798117459328,4.2158075499955,4.15189215087737,4.19754600739032,21640669.0576038,0.0,1.0
2014-08-19,16.59,16.68,16.0,16.1,8881300,4.32798559742731,4.35146472363397,4.17406688118366,4.20015479919106,34043728.5853225,0.0,1.0
2014-08-20,16.65,16.7,16.5,16.58,6745800,4.34363834823175,4.35668230723545,4.30450647122065,4.32537680562657,25857946.9549354,0.0,1.0
2014-08-21,16.86,16.9,16.635,16.74,8531500,4.39842297604728,4.40885814325024,4.33972516053064,4.36711747443841,32702878.0049856,0.0,1.0
2014-08-22,16.54,16.72,16.42,16.69,4427600,4.31494163842361,4.36189989083693,4.28363613681473,4.35407351543471,16971841.1363622,0.0,1.0
2014-08-25,16.82,16.86,16.54,16.61,4046800,4.38798780884432,4.39842297604728,4.31494163842361,4.33320318102879,15512161.6023649,0.0,1.0
2014-08-26,17.14,17.23,16.83,16.96,5952600,4.471469146468,4.49494827267466,4.39059660064506,4.42451089405468,22817459.0180481,0.0,1.0
2014-08-27,17.74,17.76,17.25,17.29,9035300,4.62799665451238,4.63321423811386,4.50016585627614,4.51060102347909,34634040.1615714,0.0,1.0
2014-08-28,17.8,17.87,17.54,17.715,10629300,4.64364940531682,4.661910947922,4.57582081849759,4.62147467501054,40744148.2949533,0.0,1.0
2014-08-29,18.2308,18.38,17.82,17.97,6901500,4.75603615609269,4.79495932975973,4.6488669889183,4.6879988659294,26454774.9576755,0.0,1.0
2014-09-02,18.53,18.57,17.77,17.98,8201000,4.83595701466672,4.84639620951759,4.63761231250014,4.69241808546722,31423879.3974212,0.007152,1.0
2014-09-03,18.52,18.67,18.23,18.55,7700500,4.833347215954,4.87249419664477,4.75766305328517,4.84117661209215,29506106.9747399,0.0,1.0
2014-09-04,17.93,18.5,17.84,18.23,12726900,4.67936909190363,4.82812761852856,4.65588090348917,4.75766305328517,48765829.8625826,0.0,1.0
2014-09-05,18.19,18.24,17.88,17.98,8228100,4.7472238584343,4.76027285199789,4.66632009834004,4.69241808546722,31527718.8233047,0.0,1.0
2014-09-08,17.63,18.4651,17.55,18.33,10717700,4.60107513052208,4.81901942102118,4.58019674082034,4.78376104041235,41067151.8373054,0.0,1.0
2014-09-09,17.14,17.55,17.03,17.38,8759800,4.4731949935989,4.58019674082034,4.444487207759,4.53583016270413,33565040.6957115,0.0,1.0
2014-09-10,16.59,16.99,16.5,16.97,18993400,4.3296560643994,4.43404801290812,4.30616787598493,4.42882841548269,72777260.2057041,0.0,1.0
2014-09-11,16.59,16.84,16.51,16.69,10495300,4.3296560643994,4.39490103221735,4.30877767469765,4.35575405152658,40214978.8366973,0.0,1.0
2014-09-12,15.81,16.22,15.67,16.21,15659800,4.12609176480738,4.23309351202883,4.08955458282933,4.23048371331611,60003861.3081011,0.0,1.0
2014-09-15,16.24,16.25,15.7,15.72,8252800,4.23831310945426,4.24092290816698,4.09738397896748,4.10260357639292,31622362.1376708,0.0,1.0
2014-09-16,16.81,17.3,16.72,16.83,11872500,4.3870716360792,4.51495177300239,4.36358344766473,4.39229123350463,45492014.1624049,0.0,1.0
2014-09-17,16.71,17.1,16.7,17.085,10254300,4.36097364895202,4.46275579874802,4.3583638502393,4.45884110067895,39291535.9718298,0.0,1.0
2014-09-18,16.42,16.73,16.25,16.575,8181500,4.28528948628319,4.36619324637745,4.24092290816698,4.32574136633032,31349160.9913427,0.0,1.0
2014-09-19,15.97,16.38,15.93,16.38,6293700,4.16784854421087,4.27485029143232,4.15740934936,4.27485029143232,24115652.9403182,0.0,1.0
2014-09-22,15.68,15.75,15.46,15.48,7667082,4.09216438154205,4.11043297253107,4.03474880986225,4.03996840728768,29378058.785287,0.0,1.0
2014-09-23,15.5,15.96,15.35,15.62,9434343,4.04518800471312,4.16523874549816,4.00604102402235,4.07650558926574,36149695.9670656,0.0,1.0
2014-09-24,15.72,15.81,15.26,15.42,6639571,4.10260357639292,4.12609176480738,3.98255283560789,4.02430961501138,25440931.3930759,0.0,1.0
2014-09-25,15.13,15.555,15.09,15.46,7870151,3.94862545234255,4.05954189763307,3.93818625749168,4.03474880986225,30156160.9393359,0.0,1.0
2014-09-26,15.88,15.94,15.19,15.2,8325736,4.14436035579641,4.16001914807272,3.96428424461886,3.96689404333158,31901831.9666831,0.0,1.0
2014-09-29,14.55,14.955,14.47,14.59,14164527,3.7972571270049,3.90295397486998,3.77637873730315,3.80769632185577,54274404.1177315,0.0,1.0
2014-09-30,14.25,14.4,13.81,14.03,16473407,3.71896316562335,3.75811014631413,3.60413202226375,3.66154759394355,63121369.9344756,0.0,1.0
2014-10-01,13.54,14.03,13.46,13.8,13978314,3.53366745702036,3.66154759394355,3.51278906731862,3.60152222355104,53560889.3202396,0.0,1.0
2014-10-02,13.92,14.125,13.475,13.87,17051966,3.63469902870659,3.68822728308051,3.51850354969981,3.62164335690808,65304820.2465517,0.007124,1.0
2014-10-03,14.17,14.36,13.8,13.91,11181444,3.69997738769917,3.74958894053353,3.60336541639016,3.63208789434689,42822170.2129176,0.0,1.0
2014-10-06,15.6,16.23,15.58,16.2,21496479,4.0733696011367,4.23787106579799,4.06814733241729,4.23003766271888,82326207.8418859,0.0,1.0
2014-10-07,15.72,16.18,15.62,16.02,16109918,4.10470321345314,4.22481539399948,4.07859186985611,4.18303724424423,61697008.9652235,0.0,1.0
2014-10-08,15.72,15.96,15.15,15.96,12722625,4.10470321345314,4.16737043808601,3.95586855495007,4.16737043808601,48724512.9792825,0.0,1.0
2014-10-09,15.92,16.2,15.7,15.88,12707735,4.1569259006472,4.23003766271888,4.09948094473373,4.14648136320838,48667487.9551022,0.0,1.0
2014-10-10,15.03,15.61,15.005,15.6,9284283,3.92453494263363,4.0759807354964,3.91800710673437,4.0733696011367,35556511.9255525,0.0,1.0
2014-10-13,16.38,16.64,15.79,15.79,16764811,4.27703808119354,4.34492757454581,4.12298115397106,4.12298115397106,64205087.4850683,0.0,1.0
2014-10-14,16.54,16.67,16.03,16.09,12174150,4.31881623094878,4.35276097762492,4.18564837860393,4.20131518476215,46623989.128559,0.0,1.0
2014-10-15,15.37,15.87,14.87,15.8,15112273,4.01331351086353,4.14387022884868,3.88275679287838,4.12559228833076,57876274.8988484,0.0,1.0
2014-10-16,14.67,15.15,14.56,14.71,10907155,3.83053410568432,3.95586855495007,3.80181162772759,3.84097864312313,41771711.0552694,0.0,1.0
2014-10-17,15.43,15.52,14.81,14.98,11006653,4.02898031702175,4.05248052625908,3.86708998672016,3.91147927083511,42152763.8326964,0.0,1.0
2014-10-20,14.97,15.29,14.86,15.03,10355297,3.90886813647541,3.99242443598591,3.88014565851868,3.92453494263363,39658231.1496901,0.0,1.0
2014-10-21,14.11,14.22,13.78,13.99,16463377,3.68431058154095,3.71303305949768,3.59814314767075,3.65297696922452,63050669.6785704,0.0,1.0
2014-10-22,14.01,14.53,13.88,14.22,11581236,3.65819923794392,3.79397822464848,3.62425449126778,3.71303305949768,44353274.8782688,0.0,1.0
2014-10-23,13.24,13.76,13.03,13.46,16054893,3.45714189224679,3.59292087895135,3.40230807069303,3.51458684816026,61486276.7989697,0.0,1.0
2014-10-24,13.74,14.12,13.39,13.54,13006294,3.58769861023194,3.68692171590065,3.49630890764233,3.53547592303788,49810895.2213371,0.0,1.0
2014-10-27,13.3,13.33,12.41,12.48,28302996,3.47280869840501,3.48064210148412,3.24041774039144,3.25869568090936,108393487.661122,0.0,1.0
2014-10-28,14.09,14.23,13.625,13.76,12455057,3.67908831282155,3.71564419385739,3.55767056509536,3.59292087895135,47699793.5924546,0.0,1.0
2014-10-29,13.73,14.51,13.63,14.46,10708354,3.58508747587224,3.78875595592907,3.55897613227521,3.77570028413056,41010352.3022766,0.0,1.0
2014-10-30,15.0,15.15,14.65,14.79,13276994,3.91670153955452,3.95586855495007,3.82531183696491,3.86186771800076,50847609.3949838,0.0,1.0
2014-10-31,14.98,15.17,14.74,14.9,14712882,3.91147927083511,3.96109082366947,3.84881204620224,3.89059019595749,56346705.9645044,0.0,1.0
2014-11-03,14.7,14.84,14.41,14.71,8096005,3.83836750876343,3.87492338979927,3.76264461233204,3.84097864312313,31005700.5297913,0.0,1.0
2014-11-04,14.73,14.98,14.48,14.7,8347326,3.84798248881616,3.91329108502825,3.78267389260408,3.84014545727071,31953396.965127,0.006823,1.0
2014-11-05,14.61,14.94,14.56,14.94,9496725,3.81663436263436,3.90284170963432,3.80357264339195,3.90284170963432,36353273.3468952,0.0,1.0
2014-11-06,14.02,14.37,13.88,14.33,8996104,3.66250607557384,3.75393811027076,3.62593326169507,3.74348873487682,34436906.1722959,0.0,1.0
2014-11-07,14.1,14.19,13.91,14.0,7465600,3.6834048263617,3.70691592099806,3.63377029324052,3.65728138787687,28578167.4733743,0.0,1.0
2014-11-10,14.18,14.49,14.105,14.45,4704772,3.70430357714957,3.78528623645256,3.68471099828595,3.77483686105863,18009773.111343,0.0,1.0
2014-11-11,14.27,14.35,14.075,14.28,8315012,3.72781467178592,3.74871342257379,3.6768739667405,3.73042701563441,31829699.6194703,0.0,1.0
2014-11-12,14.33,14.8,14.2,14.46,15070815,3.74348873487682,3.86626889575555,3.70952826484654,3.77744920490711,57690778.3741752,0.0,1.0
2014-11-13,13.86,14.33,13.73,14.27,11382764,3.6207085739981,3.74348873487682,3.58674810396782,3.72781467178592,43572992.9144203,0.0,1.0
2014-11-14,13.77,13.83,13.28,13.29,7767587,3.59719747936175,3.61287154245265,3.46919263078606,3.47180497463454,29734167.6690427,0.0,1.0
2014-11-17,13.41,13.92,13.34,13.92,9022325,3.50315310081634,3.636382637089,3.48486669387696,3.636382637089,34537279.6358246,0.0,1.0
2014-11-18,14.12,14.16,13.43,13.52,8494133,3.68862951405867,3.69907888945261,3.50837778851331,3.53188888314966,32515371.2246993,0.0,1.0
2014-11-19,14.83,14.935,14.28,14.53,13425307,3.874105927301,3.90153553771008,3.73042701563441,3.79573561184649,51391806.6635588,0.0,1.0
2014-11-20,14.88,15.6,14.54,15.13,10308753,3.88716764654342,4.07525640363423,3.79834795569498,3.9524762427555,39461700.2887443,0.0,1.0
2014-11-21,16.41,16.53,15.36,15.39,19180963,4.28685625536139,4.31820438154319,4.01256015127062,4.02039718281607,73424342.707163,0.0,1.0
2014-11-24,15.84,16.22,15.7,15.92,10589376,4.13795265599783,4.2372217222402,4.10137984211906,4.1588514067857,40535919.5197346,0.0,1.0
2014-11-25,16.07,16.21,15.69,16.19,9871779,4.19803656451295,4.23460937839172,4.09876749827058,4.22938469069475,37788972.5570804,0.0,1.0
2014-11-26,16.27,16.31,15.995,16.19,8348695,4.25028344148262,4.26073281687655,4.17844398564932,4.22938469069475,31958637.4697443,0.0,1.0
2014-11-28,15.48,15.74,15.29,15.65,4985971,4.04390827745243,4.111829217513,3.99427374433124,4.08831812287664,19086197.2588121,0.0,1.0
2014-12-01,14.69,14.99,14.575,14.98,10710836,3.83753311342223,3.91590342887673,3.80749115916467,3.91329108502825,41000865.9702966,0.0,1.0
2014-12-02,14.39,14.58,14.18,14.47,8674096,3.76087518936041,3.81053233223591,3.7059909788138,3.78178346004483,33189147.513621,0.006555,1.0
2014-12-03,14.5,14.7,14.46,14.5,5348199,3.78962406155149,3.84189473826254,3.77916992620928,3.78962406155149,20463477.1788553,0.0,1.0
2014-12-04,14.2,14.48,14.09,14.41,4315089,3.7112180464849,3.78439699388038,3.68246917429382,3.76610225703151,16510553.4173709,0.0,1.0
2014-12-05,14.36,14.45,13.96,14.1,4994277,3.75303458785375,3.77655639237372,3.64849323443164,3.68508270812938,19109287.7087001,0.0,1.0
2014-12-08,13.68,14.31,13.51,14.29,7456803,3.57531428703616,3.73996691867598,3.53088421183176,3.73473985100488,28531495.9330646,0.0,1.0
2014-12-09,13.93,14.05,13.57,13.78,6970537,3.64065263292498,3.67201503895161,3.54656541484508,3.60144962539169,26670926.9464107,0.0,1.0
2014-12-10,13.49,13.91,13.35,13.91,7137319,3.52565714416066,3.63542556525387,3.48906767046292,3.63542556525387,27309074.4145292,0.0,1.0
2014-12-11,13.44,13.68,13.195,13.35,6832355,3.5125894749829,3.57531428703616,3.44855789601185,3.48906767046292,26142209.8579986,0.0,1.0
2014-12-12,12.83,13.48,12.8,13.39,8699788,3.35316391101418,3.52304361032511,3.34532330950752,3.49952180580513,33287451.1959782,0.0,1.0
2014-12-15,12.26,12.84,12.145,12.83,16083346,3.20419248238767,3.35577744484973,3.17413684327881,3.35316391101418,61538694.39612,0.0,1.0
2014-12-16,12.0,12.16,11.68,11.97,15231730,3.1362406026633,3.17805714403214,3.05260751992561,3.12840000115664,58280209.7022729,0.0,1.0
2014-12-17,12.83,13.11,12.36,12.4,17074172,3.35316391101418,3.42634285840965,3.2303278207432,3.24078195608541,65329829.5500693,0.0,1.0
2014-12-18,12.97,13.4,12.87,13.24,8720718,3.38975338471192,3.50213533964068,3.36361804635639,3.46031879827184,33367534.3374906,0.0,1.0
2014-12-19,13.11,13.37,13.07,13.28,10016721,3.42634285840965,3.49429473813403,3.41588872306744,3.47077293361405,38326349.0364628,0.0,1.0
2014-12-22,13.34,13.455,13.03,13.27,7334366,3.48645413662737,3.51650977573622,3.40543458772523,3.4681593997785,28063022.9470468,0.0,1.0
2014-12-23,13.23,13.34,12.96,13.29,6982171,3.45770526443629,3.48645413662737,3.38713985087636,3.4733864674496,26715441.3882815,0.0,1.0
2014-12-24,13.28,13.31,12.97,13.28,2572447,3.51268016460699,3.52061543606318,3.43068235955969,3.51268016460699,9725364.83799747,0.160347,1.0
2014-12-26,13.07,13.36,12.94,13.26,5483515,3.45713326441366,3.53384088849016,3.4227470881035,3.5073899836362,20730916.5046478,0.0,1.0
2014-12-29,13.16,13.28,13.0,13.05,9988450,3.48093907878223,3.51268016460699,3.43861763101588,3.45184308344286,37762224.2231213,0.0,1.0
2014-12-30,13.27,13.42,13.1,13.36,6546879,3.51003507412159,3.54971143140254,3.46506853586985,3.53384088849016,24751058.7488194,0.0,1.0
2014-12-31,13.37,13.48,12.95,13.22,5932721,3.53648597897556,3.56558197431493,3.42539217858889,3.49680962169461,22429179.7681543,0.0,1.0
2015-01-02,12.82,13.12,12.71,13.1,12985942,3.39100600227873,3.47035871684064,3.36191000693937,3.46506853586985,49094509.5137333,0.0,1.0
2015-01-05,12.65,12.775,12.29,12.35,8792855,3.34775401167962,3.38083458491756,3.25248196075435,3.26836063590856,33225145.9820354,0.006482,1.0
2015-01-06,13.27,13.34,12.65,12.75,14327038,3.51183365493981,3.53035877595306,3.34775401167962,3.37421847026998,54136901.9550724,0.0,1.0
2015-01-07,13.62,13.86,13.53,13.66,6774842,3.60445926000604,3.66797396062289,3.58064124727473,3.61504504344219,25599775.5513112,0.0,1.0
2015-01-08,13.76,13.945,13.56,13.64,6131356,3.64150950203254,3.69046875042469,3.58858058485183,3.60975215172412,23168265.3890947,0.0,1.0
2015-01-09,13.49,13.78,13.34,13.67,5220743,3.57005546383859,3.64680239375061,3.53035877595306,3.61769148930122,19727375.0459537,0.0,1.0
2015-01-12,13.11,13.17,12.97,13.03,5542223,3.46949052119525,3.48536919634946,3.43244027916875,3.44831895432296,20942136.341381,0.0,1.0
2015-01-13,13.26,13.53,13.16,13.52,8034355,3.50918720908077,3.58064124727473,3.48272275049042,3.57799480141569,30359037.8490827,0.0,1.0
2015-01-14,13.69,13.73,13.33,13.45,7842843,3.62298438101929,3.63357016445543,3.52771233009402,3.55946968040245,29635380.4980503,0.0,1.0
2015-01-15,13.18,13.865,13.15,13.81,9626457,3.48801564220849,3.66929718355241,3.48007630463139,3.65474173132772,36375038.4960046,0.0,1.0
2015-01-16,13.62,13.62,13.16,13.33,17497061,3.60445926000604,3.60445926000604,3.48272275049042,3.52771233009402,66115318.1738558,0.0,1.0
2015-01-20,13.29,13.315,13.09,13.2,5345225,3.51712654665788,3.52374266130547,3.46419762947718,3.49330853392656,20197749.3012025,0.0,1.0
2015-01-21,13.7,13.76,13.23,13.3,7740248,3.62563082687833,3.64150950203254,3.50124787150367,3.51977299251692,29247709.6161778,0.0,1.0
2015-01-22,13.97,14.21,13.73,13.92,8907308,3.69708486507228,3.76059956568913,3.63357016445543,3.6838526357771,33657624.1285625,0.0,1.0
2015-01-23,13.66,13.71,13.42,13.69,6065264,3.61504504344219,3.62827727273736,3.55153034282534,3.62298438101929,22918526.6696179,0.0,1.0
2015-01-26,13.86,13.9,13.46,13.53,7605093,3.66797396062289,3.67855974405903,3.56211612626148,3.58064124727473,28737005.7998176,0.0,1.0
2015-01-27,13.98,14.065,13.57,13.59,6372455,3.69973131093131,3.72222610073311,3.59122703071087,3.59651992242894,24079294.7954847,0.0,1.0
2015-01-28,13.53,13.79,13.44,13.76,7849723,3.58064124727473,3.64944883960964,3.55682323454341,3.64150950203254,29661377.6291705,0.0,1.0
2015-01-29,13.34,13.52,13.06,13.52,8048093,3.53035877595306,3.57799480141569,3.45625829190007,3.57799480141569,30410948.980962,0.0,1.0
2015-01-30,12.48,12.725,12.41,12.6,10486993,3.30276443207602,3.36760235562239,3.28423931106278,3.33452178238445,39626705.2439263,0.0,1.0
2015-02-02,12.68,12.69,12.27,12.27,8474497,3.35569334925673,3.35833979511576,3.24718906903628,3.24718906903628,32022181.6405844,0.0,1.0
2015-02-03,13.14,13.17,12.93,12.95,7369958,3.4790415443005,3.48698456152493,3.42344042372949,3.42873576854578,27835611.2989364,0.00609,1.0
2015-02-04,13.25,13.36,12.77,12.79,8691515,3.50816594079008,3.53729033727966,3.3810776651992,3.38637301001548,32827002.9678425,0.0,1.0
2015-02-05,13.08,13.19,12.93,12.97,8711757,3.46315550985164,3.49227990634122,3.42344042372949,3.43403111336207,32903455.0241382,0.0,1.0
2015-02-06,12.84,12.89,12.68,12.75,7661119,3.3996113720562,3.41284973409692,3.3572486135259,3.37578232038291,28935297.9486309,0.0,1.0
2015-02-09,13.09,13.14,12.72,12.72,7048898,3.46580318225979,3.4790415443005,3.36783930315848,3.36783930315848,26622999.047464,0.0,1.0
2015-02-10,12.51,12.74,12.4,12.71,5027630,3.32453715045777,3.3856597359578,3.29530460956646,3.37768722480562,18918618.879425,0.046452,1.0
2015-02-11,12.04,12.13,11.82,12.08,6876080,3.19963447574034,3.22355200919687,3.14116939395771,3.21026449060991,25874206.5156815,0.0,1.0
2015-02-12,12.6,12.65,12.26,12.27,5857002,3.34845468391431,3.36174220250127,3.25809955752297,3.26075706124036,22039487.5147991,0.0,1.0
2015-02-13,12.9,12.96,12.68,12.71,4103135,3.42817979543607,3.44412481774043,3.36971471365344,3.37768722480562,15439809.0702437,0.0,1.0
2015-02-17,13.17,13.22,12.85,12.96,4315344,3.49993239580567,3.51321991439263,3.41489227684911,3.44412481774043,16238336.6456189,0.0,1.0
2015-02-18,13.08,13.2,12.94,13.19,6148270,3.47601486234914,3.50790490695784,3.43880981030564,3.50524740324045,23135508.5592619,0.0,1.0
2015-02-19,12.9,13.06,12.78,12.94,3513599,3.42817979543607,3.47069985491435,3.39628975082737,3.43880981030564,13221426.4725385,0.0,1.0
2015-02-20,12.88,12.93,12.68,12.77,3516479,3.42286478800129,3.43615230658825,3.36971471365344,3.39363224710997,13232263.7104364,0.0,1.0
2015-02-23,12.98,13.06,12.78,12.96,5079825,3.44943982517521,3.47069985491435,3.39628975082737,3.44412481774043,19115025.0016757,0.0,1.0
2015-02-24,13.36,13.38,12.8,12.97,5896881,3.55042496643612,3.55573997387091,3.40160475826215,3.44678232145782,22189549.393317,0.0,1.0
2015-02-25,13.21,13.24,12.88,13.02,7725813,3.51056241067524,3.51853492182741,3.42286478800129,3.46006984004478,29071692.1652362,0.0,1.0
2015-02-26,13.17,13.21,13.02,13.06,6031859,3.49993239580567,3.51056241067524,3.46006984004478,3.47069985491435,22697462.135326,0.0,1.0
2015-02-27,13.18,13.69,13.14,13.34,10750284,3.50258989952306,3.63812258911007,3.49195988465349,3.54510995900134,40452564.2980052,0.0,1.0
2015-03-02,12.73,13.16,12.69,13.15,10327235,3.3830022322404,3.49727489208827,3.37237221737084,3.49461738837088,38860660.5981861,0.0,1.0
2015-03-03,12.72,12.76,12.64,12.7,17165710,3.38182097183802,3.39245562898217,3.36055165754973,3.37650364326595,64565165.6365854,0.005555,1.0
2015-03-04,12.2,12.32,12.135,12.31,20491559,3.24357042896414,3.27547440039658,3.22628911110491,3.27281573611054,77074638.974261,0.0,1.0
2015-03-05,12.02,12.2,11.93,12.19,11013818,3.19571447181549,3.24357042896414,3.17178649324117,3.24091176467811,41426132.8812618,0.0,1.0
2015-03-06,11.65,11.87,11.6,11.77,21272120,3.09734389323215,3.15583450752495,3.08405057180197,3.12924786466459,80010553.0875985,0.0,1.0
2015-03-09,11.04,11.53,11.04,11.45,12348741,2.93516537178395,3.06543992179972,2.93516537178395,3.04417060751143,46447161.7001738,0.0,1.0
2015-03-10,10.79,11.17,10.78,11.17,21832113,2.86869876463304,2.96972800750242,2.866040100347,2.96972800750242,82116847.601506,0.0,1.0
2015-03-11,11.0,11.13,10.75,10.82,9979118,2.9245307146398,2.95909335035827,2.8580641074889,2.87667475749115,37534328.9952487,0.0,1.0
2015-03-12,10.78,11.2783,10.75,11.23,12302018,2.866040100347,2.99852134172019,2.8580641074889,2.98567999321863,46271423.0774174,0.0,1.0
2015-03-13,10.37,10.475,10.12,10.4,11993221,2.75703486461952,2.7849508396229,2.69056825746862,2.76501085747763,45109948.8678985,0.0,1.0
2015-03-16,10.53,10.575,10.3425,10.49,10741065,2.7995734931961,2.81153748248326,2.74972353783292,2.78893883605196,40400230.5082825,0.0,1.0
2015-03-17,10.9,10.93,10.3,10.39,11966693,2.89794407177944,2.90592006463755,2.73842421461727,2.76235219319159,45010169.4405397,0.0,1.0
2015-03-18,11.42,11.435,10.69,10.84,13612855,3.03619461465332,3.04018261108237,2.84211212177268,2.88199208606322,51201857.5323607,0.0,1.0
2015-03-19,10.94,11.23,10.82,11.17,9107419,2.90857872892358,2.98567999321863,2.87667475749115,2.96972800750242,34255618.6873007,0.0,1.0
2015-03-20,11.42,11.56,11.26,11.29,10744807,3.03619461465332,3.07341591465783,2.99365598607674,3.00163197893485,40414305.2450578,0.0,1.0
2015-03-23,11.61,11.69,11.43,11.44,8081230,3.08670923608801,3.1079785503763,3.03885327893936,3.04151194322539,30395827.1168127,0.0,1.0
2015-03-24,11.58,11.84,11.39,11.84,7947430,3.0787332432299,3.14785851466684,3.02821862179521,3.14785851466684,29892566.886844,0.0,1.0
2015-03-25,11.38,11.72,11.365,11.65,11817668,3.02555995750918,3.11595454323441,3.02157196108012,3.09734389323215,44449643.6126541,0.0,1.0
2015-03-26,11.05,11.33,11.0,11.29,11138877,2.93782403606998,3.01226663607899,2.9245307146398,3.00163197893485,41896515.6996449,0.0,1.0
2015-03-27,8.86,9.07,8.77,9.0,9846995,2.82669186891367,2.89369020892178,2.79797829462448,2.87135742891908,30864480.3699559,0.0,1.2
2015-03-30,9.03,9.04,8.77,8.8,10550281,2.88092862034881,2.88411901749205,2.79797829462448,2.80754948605421,33068864.2394983,0.0,1.0
2015-03-31,9.28,9.3,8.98,9.05,13090182,2.96068854892989,2.96706934321638,2.86497663463259,2.88730941463529,41029945.2145706,0.0,1.0
2015-04-01,9.59,9.82,9.515,9.52,9902766,3.05959086037044,3.13296999466504,3.03566288179611,3.03725808036773,31039289.327888,0.0,1.0
2015-04-02,9.87,9.98,9.73,9.77,7752946,3.15059630080203,3.18570932948371,3.10590699157079,3.11867536563686,24287966.3765619,0.005248,1.0
2015-04-06,9.97,10.15,9.95,10.11,7619302,3.1825172359672,3.2399749192645,3.17613304893416,3.22720654519843,23869294.4319322,0.0,1.0
2015-04-07,9.93,10.03,9.89,9.97,6465572,3.16974886190113,3.2016697970663,3.15698048783506,3.1825172359672,20254957.9658158,0.0,1.0
2015-04-08,10.19,10.33,10.14,10.18,7372602,3.25274329333056,3.2974326025618,3.23678282574798,3.24955119981405,23096447.3999656,0.0,1.0
2015-04-09,9.97,10.165,9.91,10.11,9281982,3.1825172359672,3.24476305953927,3.1633646748681,3.22720654519843,29078039.0736441,0.0,1.0
2015-04-10,10.11,10.11,9.91,9.95,8676614,3.22720654519843,3.22720654519843,3.1633646748681,3.17613304893416,27181578.3438201,0.0,1.0
2015-04-13,9.88,10.17,9.86,10.06,6231469,3.15378839431855,3.24635910629753,3.14740420728551,3.21124607761585,19521574.063406,0.0,1.0
2015-04-14,10.14,10.19,9.9,10.02,10359411,3.23678282574798,3.25274329333056,3.16017258135158,3.19847770354978,32453344.3221436,0.0,1.0
2015-04-15,10.36,10.38,10.09,10.18,10714582,3.30700888311135,3.31339307014438,3.2208223581654,3.24955119981405,33566002.8271725,0.0,1.0
2015-04-16,10.43,10.46,10.28,10.34,10796785,3.32935353772697,3.33892981827652,3.28147213497921,3.30062469607832,33823523.4780389,0.0,1.0
2015-04-17,10.11,10.26,10.03,10.22,10873848,3.22720654519843,3.27508794794618,3.2016697970663,3.26231957388011,34064941.8437643,0.0,1.0
2015-04-20,10.03,10.18,9.95,10.16,5073137,3.2016697970663,3.24955119981405,3.17613304893416,3.24316701278101,15892820.7264299,0.0,1.0
2015-04-21,10.1,10.21,10.02,10.06,5336363,3.22401445168191,3.2591274803636,3.19847770354978,3.21124607761585,16717439.4245915,0.0,1.0
2015-04-22,10.29,10.38,9.985,10.01,7083121,3.28466422849573,3.31339307014438,3.18730537624197,3.19528561003326,22189578.6052321,0.0,1.0
2015-04-23,10.64,10.695,10.12,10.12,10777373,3.39638750157382,3.41394401591466,3.23039863871495,3.23039863871495,33762710.7233387,0.0,1.0
2015-04-24,11.01,11.02,10.64,10.64,15300544,3.51449496168494,3.51768705520145,3.39638750157382,3.39638750157382,47932630.7980355,0.0,1.0
2015-04-27,10.86,11.12,10.86,11.035,6853405,3.46661355893719,3.54960799036662,3.46661355893719,3.52247519547623,21469938.0345176,0.0,1.0
2015-04-28,11.01,11.11,10.92,11.07,7313934,3.51449496168494,3.5464158968501,3.48576612003629,3.53364752278404,22912655.7920554,0.0,1.0
2015-04-29,10.73,10.9,10.64,10.81,11941649,3.42511634322247,3.47938193300325,3.39638750157382,3.4506530913546,37410085.068657,0.0,1.0
2015-04-30,10.69,10.76,10.46,10.755,14281672,3.4123479691564,3.43469262377202,3.33892981827652,3.43309657701376,44740769.4232729,0.0,1.0
2015-05-01,10.75,10.8,10.55,10.67,6591976,3.4315005302555,3.44746099783809,3.36765865992517,3.40596378212337,20650948.8706749,0.0,1.0
2015-05-04,10.54,10.67,10.47,10.59,9766667,3.36446656640865,3.40596378212337,3.34212191179303,3.38042703399123,30596431.3058645,0.0,1.0
2015-05-05,10.55,10.73,10.39,10.43,10206186,3.3692693903136,3.42675455526682,3.31817146591074,3.33094594701146,31958044.8537473,0.005046,1.0
2015-05-06,10.34,10.63,10.28,10.62,7424193,3.30220336453485,3.39481835251503,3.28304164288377,3.39162473223985,23246949.7319446,0.0,1.0
2015-05-07,10.44,10.45,10.185,10.27,4428892,3.33413956728663,3.33733318756181,3.25270225026958,3.2798480226086,13867935.5038604,0.0,1.0
2015-05-08,10.62,10.67,10.395,10.61,5138125,3.39162473223985,3.40759283361575,3.31976827604833,3.38843111196467,16088716.1192399,0.0,1.0
2015-05-11,10.31,10.65,10.3,10.64,5476198,3.29262250370931,3.40120559306539,3.28942888343413,3.39801197279021,17147304.7142195,0.0,1.0
2015-05-12,10.37,10.46,10.25,10.27,4914930,3.31178422536038,3.34052680783699,3.27346078205824,3.2798480226086,15389838.4169198,0.0,1.0
2015-05-13,10.17,10.46,10.12,10.4,7287343,3.24791181985681,3.34052680783699,3.23194371848091,3.32136508618592,22818439.1758725,0.0,1.0
2015-05-14,10.52,10.57,10.24,10.285,10162980,3.35968852948807,3.37565663086396,3.27026716178306,3.28463845302136,31822756.3839946,0.0,1.0
2015-05-15,10.75,10.79,10.43,10.52,10902264,3.43314179581718,3.44591627691789,3.33094594701146,3.35968852948807,34137633.9721218,0.0,1.0
2015-05-18,10.41,10.65,10.275,10.64,15772952,3.3245587064611,3.40120559306539,3.28144483274619,3.39801197279021,49388939.9519079,0.0,1.0
2015-05-19,10.16,10.35,10.07,10.33,8359914,3.24471819958163,3.30539698481003,3.21597561710502,3.29900974425967,26176919.2316768,0.0,1.0
2015-05-20,10.08,10.19,10.02,10.08,8811020,3.2191692373802,3.25429906040717,3.20000751572913,3.2191692373802,27589441.5766345,0.0,1.0
2015-05-21,9.71,9.94,9.66,9.85,13709200,3.10100528719859,3.1744585535277,3.08503718582269,3.14571597105109,42926831.6792377,0.0,1.0
2015-05-22,9.4,9.62,9.35,9.56,13294909,3.00200305866804,3.07226270472198,2.98603495729215,3.0531009830709,41629586.0322837,0.0,1.0
2015-05-26,9.05,9.24,9.01,9.22,13052000,2.89022634903679,2.95090513426518,2.87745186793607,2.94451789371483,40868979.012445,0.0,1.0
2015-05-27,9.25,9.305,8.85,8.99,15253168,2.95409875454036,2.97166366605384,2.82635394353321,2.87106462738571,47761370.1245248,0.0,1.0
2015-05-28,9.14,9.16,8.94,9.13,9338936,2.9189689315134,2.92535617206375,2.85509652600982,2.91577531123822,29242474.6692129,0.0,1.0
2015-05-29,8.8,9.1,8.8,9.05,13733231,2.81038584215732,2.90619445041268,2.81038584215732,2.89022634903679,43002078.5712579,0.0,1.0
2015-06-01,8.85,8.92,8.77,8.905,8321375,2.82635394353321,2.84870928545946,2.80080498133178,2.84391885504669,26056244.2713519,0.0,1.0
2015-06-02,9.2,9.24,9.0,9.04,12326776,2.9397836710189,2.95256533915377,2.87587533034458,2.88865699847944,38576423.2647413,0.005176,1.0
2015-06-03,9.01,9.15,8.965,9.15,8800834,2.87907074737829,2.92380658585032,2.86469137072657,2.92380658585032,27542051.341464,0.0,1.0
2015-06-04,8.9,9.06,8.845,8.99,5065889,2.84392116000741,2.89504783254687,2.82634636632198,2.87267991331086,15853608.2975952,0.0,1.0
2015-06-05,8.76,8.87,8.71,8.81,7402168,2.79918532153539,2.83433490890627,2.78320823636681,2.81516240670397,23164951.3096306,0.0,1.0
2015-06-08,8.91,8.95,8.82,8.9,11116508,2.84711657704113,2.859898245176,2.81835782373769,2.84392116000741,34788911.3774666,0.0,1.0
2015-06-09,8.79,9.0,8.77,8.91,13053371,2.80877157263654,2.87587533034458,2.8023807385691,2.84711657704113,40850289.2181782,0.0,1.0
2015-06-10,9.06,9.18,9.02,9.16,13701266,2.89504783254687,2.93339283695147,2.88226616441201,2.92700200288404,42877864.9404199,0.0,1.0
2015-06-11,9.07,9.08,8.8399,9.03,10039532,2.89824324958059,2.90143866661431,2.82471670363478,2.88546158144573,31418534.4012023,0.0,1.0
2015-06-12,8.93,9.05,8.875,8.99,7994012,2.85350741110856,2.89185241551316,2.83593261742312,2.87267991331086,25017116.4378602,0.0,1.0
2015-06-15,8.84,8.85,8.71,8.78,7844934,2.82474865780512,2.82794407483883,2.78320823636681,2.80557615560282,24550579.5244401,0.0,1.0
2015-06-16,9.15,9.2,8.92,8.94,9171094,2.92380658585032,2.9397836710189,2.85031199407485,2.85670282814228,28700773.3364125,0.0,1.0
2015-06-17,9.09,9.2,8.9,9.04,10051010,2.90463408364802,2.9397836710189,2.84392116000741,2.88865699847944,31454454.5952768,0.0,1.0
2015-06-18,9.38,9.45,9.03,9.21,9810741,2.99730117762579,3.01966909686181,2.88546158144573,2.94297908805262,30702537.0913491,0.0,1.0
2015-06-19,9.05,9.305,9.01,9.18,6845854,2.89185241551316,2.97333554987292,2.87907074737829,2.93339283695147,21423976.6758658,0.0,1.0
2015-06-22,9.24,9.32,9.12,9.25,11291968,2.95256533915377,2.9781286754235,2.91422033474917,2.95576075618748,35338010.2842717,0.0,1.0
2015-06-23,9.31,9.34,9.14,9.17,6481304,2.99443872304699,3.00408782741771,2.93976046494624,2.94940956931696,20151001.8473846,0.061042,1.0
2015-06-24,9.25,9.37,9.2,9.29,4355859,2.97514051430555,3.01373693178843,2.95905867368768,2.98800598679984,13542787.4939899,0.0,1.0
2015-06-25,9.12,9.25,8.99,9.24,7774202,2.93332772869909,2.97514051430555,2.89151494309264,2.97192414618197,24170746.9459759,0.0,1.0
2015-06-26,9.28,9.33,9.18,9.24,12615315,2.98478961867627,3.00087145929414,2.95262593744053,2.97192414618197,39222236.122598,0.0,1.0
2015-06-29,9.07,9.2,9.025,9.12,10133093,2.91724588808122,2.95905867368768,2.90277223152514,2.93332772869909,31504767.522511,0.0,1.0
2015-06-30,9.16,9.305,9.11,9.22,9797876,2.94619320119339,2.9928305389852,2.93011136057552,2.96549140993483,30462545.4038949,0.0,1.0
2015-07-01,9.03,9.21,9.0,9.14,8916283,2.90587859985889,2.96380309022153,2.89622451813178,2.94127689952494,27707294.9619815,0.004658,1.0
2015-07-02,9.3,9.33,9.105,9.11,9279321,2.99276533540284,3.00241941712995,2.93001380417665,2.93162281779784,28835433.329551,0.0,1.0
2015-07-06,8.89,9.04,8.84,8.94,8193015,2.86082621846573,2.90909662710126,2.84473608225389,2.87691635467757,25459744.0696912,0.0,1.0
2015-07-07,8.77,8.78,8.51,8.73,9029697,2.8222098915573,2.82542791879967,2.73854118325572,2.80933778258783,28059728.2742506,0.0,1.0
2015-07-08,8.49,8.63,8.46,8.57,8763908,2.73210512877098,2.77715751016414,2.72245104704388,2.75784934670993,27233790.5801856,0.0,1.0
2015-07-09,8.6,8.76,8.6,8.63,7484756,2.76750342843704,2.81899186431494,2.76750342843704,2.77715751016414,23258833.5532262,0.0,1.0
2015-07-10,8.97,9.01,8.71,8.78,7312637,2.88657043640468,2.89944254537415,2.80290172810309,2.82542791879967,22723974.8120264,0.0,1.0
2015-07-13,9.25,9.28,8.96,9.03,8795857,2.976675199191,2.98632928091811,2.88335240916231,2.90587859985889,27333071.9025416,0.0,1.0
2015-07-14,9.3,9.39,9.13,9.23,8913010,2.99276533540284,3.02172758058416,2.93805887228258,2.97023914470626,27697124.1344729,0.0,1.0
2015-07-15,9.2,9.255,9.095,9.22,5654139,2.96058506297916,2.97828421281218,2.92679577693429,2.96702111746389,17570202.4071065,0.0,1.0
2015-07-16,9.16,9.27,9.095,9.26,6351741,2.94771295400968,2.98311125367574,2.92679577693429,2.97989322643337,19737996.3611643,0.0,1.0
2015-07-17,8.96,9.14,8.92,9.12,6964000,2.88335240916231,2.94127689952494,2.87048030019283,2.93484084504021,21640587.4639958,0.0,1.0
2015-07-20,8.81,8.9023,8.7799,8.89,5124636,2.83508200052678,2.86478439197384,2.82539573852725,2.86082621846573,15924775.0688026,0.0,1.0
2015-07-21,8.79,8.835,8.72,8.75,6937669,2.82864594604204,2.8431270686327,2.80611975534546,2.81577383707257,21558764.0423252,0.0,1.0
2015-07-22,8.53,8.66,8.47,8.64,8712688,2.74497723774046,2.78681159189125,2.72566907428625,2.78037553740651,27074624.7430366,0.0,1.0
2015-07-23,8.05,8.41,8.02,8.31,11622950,2.59051193010676,2.70636091083203,2.58085784837966,2.67418063840835,36118246.1322014,0.0,1.0
2015-07-24,7.93,7.97,7.74,7.96,18495995,2.55189560319834,2.56476771216781,2.49075308559333,2.56154968492544,57476191.4892488,0.0,1.0
2015-07-27,8.02,8.12,7.91,8.03,12087959,2.58085784837966,2.61303812080334,2.5454595487136,2.58407587562202,37563258.7594335,0.0,1.0
2015-07-28,8.11,8.17,7.77,8.13,12539631,2.60982009356097,2.62912825701519,2.50040716732044,2.61625614804571,38966826.740628,0.0,1.0
2015-07-29,8.27,8.36,8.09,8.13,9471334,2.66130852943887,2.69027077462019,2.60338403907624,2.61625614804571,29432112.5542386,0.0,1.0
2015-07-30,8.0,8.26,7.95,8.21,9873908,2.57442179389492,2.6580905021965,2.55833165768308,2.64200036598466,30683108.8003228,0.0,1.0
2015-07-31,7.94,8.2,7.92,8.1,10966206,2.55511363044071,2.63878233874229,2.54867757595597,2.60660206631861,34077418.1635835,0.0,1.0
2015-08-03,7.64,7.74,7.57,7.62,15181862,2.45857281316965,2.49075308559333,2.43604662247307,2.45213675868491,47177543.4344219,0.0,1.0
2015-08-04,7.51,7.62,7.39,7.59,10559600,2.41814538052922,2.4535642875676,2.37950657285099,2.44390458564804,32794800.7752306,0.004372,1.0
2015-08-05,7.4,7.55,7.32,7.52,10231689,2.38272647349084,2.43102498308863,2.35696726837202,2.42136528116907,31776412.2077653,0.0,1.0
2015-08-06,7.36,7.45,7.28,7.34,12643190,2.36984687093143,2.3988259766901,2.34408766581261,2.36340706965173,39265776.8488758,0.0,1.0
2015-08-07,7.19,7.37,7.15,7.275,12722480,2.31510856005394,2.37306677157128,2.30222895749453,2.34247771549269,39512026.6834782,0.0,1.0
2015-08-10,7.45,7.46,7.21,7.23,9389369,2.3988259766901,2.40204587732996,2.32154836133364,2.32798816261335,29160430.8648175,0.0,1.0
2015-08-11,7.26,7.38,7.14,7.29,9311875,2.33764786453291,2.37628667221114,2.29900905685468,2.34730756645246,28919758.8420821,0.0,1.0
2015-08-12,7.13,7.23,7.075,7.19,15616546,2.29578915621482,2.32798816261335,2.27807970269564,2.31510856005394,48500086.6384357,0.0,1.0
2015-08-13,6.89,7.08,6.87,7.07,13984081,2.21851154085836,2.27968965301556,2.21207173957866,2.27646975237571,43430163.1141036,0.0,1.0
2015-08-14,6.96,7.03,6.9,6.96,7347688,2.24105084533733,2.2635901498163,2.22173144149822,2.24105084533733,22819610.9813395,0.0,1.0
2015-08-17,6.86,7.04,6.85,6.89,6398967,2.20885183893881,2.26681005045615,2.20563193829895,2.21851154085836,19873181.553494,0.0,1.0
2015-08-18,7.02,7.145,6.65,6.78,17723926,2.26037024917645,2.3006190071746,2.14123392550191,2.18309263381999,55044946.9795191,0.0,1.0
2015-08-19,6.75,6.87,6.6,6.8,14767573,2.17343293190043,2.21207173957866,2.12513442230264,2.18953243509969,45863443.1672293,0.0,1.0
2015-08-20,6.77,6.82,6.61,6.68,10753113,2.17987273318013,2.1959722363794,2.12835432294249,2.15089362742146,33395791.3698003,0.0,1.0
2015-08-21,6.63,6.74,6.52,6.6,15861189,2.1347941242222,2.17021303126058,2.09937521718382,2.12513442230264,49259870.9528088,0.0,1.0
2015-08-24,6.38,6.61,6.06,6.15,19807331,2.05429660822589,2.12835432294249,1.95125978775061,1.98023889350928,61515348.5012736,0.0,1.0
2015-08-25,6.31,6.7,6.3,6.67,16939582,2.03175730374692,2.15733342870117,2.02853740310707,2.14767372678161,52609020.882011,0.0,1.0
2015-08-26,6.67,6.68,6.21,6.38,20060483,2.14767372678161,2.15089362742146,1.9995582973484,2.05429660822589,62301559.0969261,0.0,1.0
2015-08-27,6.93,7.06,6.765,6.84,15180820,2.23139114341777,2.27324985173586,2.17826278286021,2.2024120376591,47146858.5462174,0.0,1.0
2015-08-28,6.71,6.96,6.62,6.82,22884854,2.16055332934102,2.24105084533733,2.13157422358235,2.1959722363794,71073168.2734421,0.0,1.0
2015-08-31,6.37,6.41,6.23,6.3,21325553,2.05107670758604,2.06395631014545,2.0059980986281,2.02853740310707,66230469.1519205,0.0,1.0
2015-09-01,6.04,6.215,6.0,6.09,17032322,1.9448199864709,2.00116824766832,1.93194038391149,1.96091948967017,52897042.1918992,0.0,1.0
2015-09-02,6.08,6.135,5.92,6.08,17110659,1.95899656500805,1.97671775104019,1.90744402382362,1.95899656500805,53105150.145872,0.004028,1.0
2015-09-03,6.19,6.22,5.915,5.97,15583528,1.99443893707234,2.00410503854441,1.90583300691161,1.92355419294376,48365500.9571753,0.0,1.0
2015-09-04,5.83,6.095,5.82,6.04,12383830,1.87844571940739,1.96382961574409,1.87522368558336,1.94610842971194,38434823.0848943,0.0,1.0
2015-09-08,5.99,6.05,5.95,6.01,10860619,1.92999826059181,1.94933046353597,1.9171101252957,1.93644232823986,33707340.124779,0.0,1.0
2015-09-09,6.08,6.3,6.07,6.15,14859169,1.95899656500805,2.02988130913663,1.95577453118402,1.98155080177623,46117358.822234,0.0,1.0
2015-09-10,5.88,6.005,5.7,5.8,19175515,1.89455588852752,1.93483131132785,1.83655927969504,1.86877961793531,59513698.636588,0.0,1.0
2015-09-11,5.77,5.86,5.72,5.86,12219634,1.85911351646323,1.88811182087946,1.8430033473431,1.88811182087946,37925219.4960815,0.0,1.0
2015-09-14,6.09,6.13,5.72,5.81,18545057,1.96221859883207,1.97510673412818,1.8430033473431,1.87200165175933,57556990.4378761,0.0,1.0
2015-09-15,6.13,6.2,6.03,6.04,12411383,1.97510673412818,1.99766097089636,1.94288639588791,1.94610842971194,38520337.3951245,0.0,1.0
2015-09-16,6.42,6.44,6.27,6.29,14478495,2.06854571502494,2.074989782673,2.02021520766455,2.0266592753126,44935887.6745343,0.0,1.0
2015-09-17,6.4,6.57,6.23,6.25,19388655,2.06210164737689,2.11687622238534,2.00732707236844,2.01377114001649,60175206.2794025,0.0,1.0
2015-09-18,5.85,6.27,5.83,6.22,15686787,1.88488978705544,2.02021520766455,1.87844571940739,2.00410503854441,48685978.660513,0.0,1.0
2015-09-21,5.68,5.87,5.6,5.85,9891220,1.83011521204699,1.89133385470349,1.80433894145478,1.88488978705544,30698684.5583126,0.0,1.0
2015-09-22,5.6,5.62,5.36,5.48,21344668,1.80433894145478,1.81078300910283,1.72701012967815,1.76567453556646,66245946.3983118,0.0,1.0
2015-09-23,5.3,5.56,5.27,5.51,18306741,1.70767792673399,1.79145080615867,1.69801182526191,1.77534063703854,56817345.8127236,0.0,1.0
2015-09-24,5.53,5.55,5.0,5.03,22710500,1.78178470468659,1.78822877233465,1.6110169120132,1.62068301348527,70484983.2135531,0.0,1.0
2015-09-25,5.42,5.64,5.4,5.61,19904329,1.7463423326223,1.81722707675088,1.73989826497425,1.80756097527881,61775667.4420219,0.0,1.0
2015-09-28,5.13,5.31,5.13,5.3,17815432,1.65290335172554,1.71089996055801,1.65290335172554,1.70767792673399,55292504.588723,0.0,1.0
2015-09-29,5.15,5.25,5.12,5.17,25713010,1.65934741937359,1.69156775761386,1.64968131790151,1.66579148702164,79803662.5446345,0.0,1.0
2015-09-30,5.36,5.385,5.21,5.38,18966760,1.72701012967815,1.73506521423821,1.67867962231775,1.7334541973262,58865800.410184,0.0,1.0
2015-10-01,5.41,5.46,5.29,5.39,12100256,1.74312029879828,1.75923046791841,1.70445589290996,1.73667623115022,37554714.3849626,0.0,1.0
2015-10-02,5.65,5.67,5.26,5.32,14069503,1.82182266359409,1.82827159337673,1.69606853283273,1.71541532218063,43633605.8050661,0.004263,1.0
2015-10-05,5.92,6.01,5.76,5.76,20123548,1.90888321565965,1.9379033996815,1.85729177739858,1.85729177739858,62408953.6660481,0.0,1.0
2015-10-06,6.03,6.09,5.94,5.95,12410624,1.94435232946414,1.96369911881204,1.91533214544229,1.9185566103336,38488941.3230084,0.0,1.0
2015-10-07,6.24,6.48,6.06,6.19,24166451,2.01206609218179,2.0894532495734,1.95402572413809,1.99594376772521,74947167.4046656,0.0,1.0
2015-10-08,6.35,6.36,6.19,6.21,14924333,2.04753520598628,2.0507596708776,1.99594376772521,2.00239269750784,46284681.3441483,0.0,1.0
2015-10-09,6.32,6.47,6.24,6.46,16503280,2.03786181131233,2.08622878468209,2.01206609218179,2.08300431979077,51181453.5318433,0.0,1.0
2015-10-12,6.24,6.48,6.22,6.39,14078162,2.01206609218179,2.0894532495734,2.00561716239916,2.06043306555155,43660459.8732351,0.0,1.0
2015-10-13,5.79,5.95,5.735,5.91,19746401,1.86696517207253,1.9185566103336,1.84923061517029,1.90565875076833,61239311.5309589,0.0,1.0
2015-10-14,5.87,5.94,5.78,5.82,16107511,1.89276089120307,1.91533214544229,1.86374070718121,1.87663856674648,49954059.1785483,0.0,1.0
2015-10-15,5.88,5.95,5.7,5.88,11343320,1.89598535609438,1.9185566103336,1.83794498805068,1.89598535609438,35178922.3400942,0.0,1.0
2015-10-16,5.75,5.84,5.64,5.83,20455136,1.85406731250726,1.88308749652912,1.81859819870278,1.8798630316378,63437304.1402398,0.0,1.0
2015-10-19,5.62,5.7,5.57,5.7,30889141,1.81214926892014,1.83794498805068,1.79602694446356,1.83794498805068,95796177.1678149,0.0,1.0
2015-10-20,5.44,5.67,5.42,5.66,22901706,1.75410890087644,1.82827159337673,1.7476599710938,1.82504712848541,71024826.6671191,0.0,1.0
2015-10-21,5.36,5.46,5.31,5.42,16097098,1.7283131817459,1.76055783065907,1.71219085728932,1.7476599710938,49921765.4481126,0.0,1.0
2015-10-22,5.51,5.58,5.455,5.58,17425664,1.77668015511566,1.79925140935487,1.75894559821341,1.79925140935487,54042033.6004426,0.0,1.0
2015-10-23,5.48,5.66,5.45,5.62,18617938,1.7670067604417,1.82504712848541,1.75733336576775,1.81214926892014,57739620.7666441,0.0,1.0
2015-10-26,5.43,5.59,5.365,5.58,21341635,1.75088443598512,1.80247587424619,1.72992541419156,1.79925140935487,66186594.425233,0.0,1.0
2015-10-27,5.43,5.48,5.34,5.4,15889235,1.75088443598512,1.7670067604417,1.72186425196327,1.74121104131117,49277122.0514369,0.0,1.0
2015-10-28,5.58,5.81,5.46,5.47,53806125,1.79925140935487,1.87341410185516,1.76055783065907,1.76378229555039,166868385.34013,0.0,1.0
2015-10-29,5.44,5.58,5.395,5.44,33935850,1.75410890087644,1.79925140935487,1.73959880886551,1.75410890087644,105244904.639478,0.0,1.0
2015-10-30,5.44,5.48,5.38,5.45,31635442,1.75410890087644,1.7670067604417,1.73476211152853,1.75733336576775,98110672.8288146,0.0,1.0
2015-11-02,5.53,5.55,5.38,5.48,17566050,1.78312908489829,1.78957801468092,1.73476211152853,1.7670067604417,54477411.2669139,0.0,1.0
2015-11-03,5.83,5.86,5.51,5.51,24521119,1.8798630316378,1.88953642631175,1.77668015511566,1.77668015511566,76047095.6468834,0.0,1.0
2015-11-04,5.67,5.86,5.61,5.82,16797362,1.82960361982333,1.89091308856521,1.81024273495747,1.87800583198797,52055560.8373778,0.004131,1.0
2015-11-05,5.81,5.85,5.65,5.69,12066648,1.87477901784366,1.8876862744209,1.82314999153471,1.83605724811195,37394927.1955455,0.0,1.0
2015-11-06,5.83,5.83,5.61,5.69,11074414,1.88123264613228,1.88123264613228,1.81024273495747,1.83605724811195,34319962.367621,0.0,1.0
2015-11-09,5.6,5.71,5.53,5.67,17659556,1.80701592081317,1.84251087640057,1.784428221803,1.82960361982333,54727527.5557601,0.0,1.0
2015-11-10,5.65,5.75,5.41,5.5,13652332,1.82314999153471,1.8554181329778,1.74570645207129,1.77474777937007,42309012.5103025,0.0,1.0
2015-11-11,5.81,5.81,5.63,5.81,19484911,1.87477901784366,1.87477901784366,1.81669636324609,1.87477901784366,60384360.9473554,0.0,1.0
2015-11-12,5.64,5.78,5.585,5.61,11032791,1.8199231773904,1.86509857541073,1.8021756995967,1.81024273495747,34190971.3624422,0.0,1.0
2015-11-13,5.58,5.68,5.505,5.64,15207935,1.80056229252455,1.83283043396764,1.77636118644223,1.8199231773904,47129875.8461826,0.0,1.0
2015-11-16,5.69,5.71,5.5,5.53,13855321,1.83605724811195,1.84251087640057,1.77474777937007,1.784428221803,42938081.8986278,0.0,1.0
2015-11-17,5.83,5.96,5.785,5.8,17289237,1.88123264613228,1.9231812300083,1.86671198248289,1.87155220369935,53579897.1579789,0.0,1.0
2015-11-18,6.07,6.08,5.88,5.92,14028520,1.9586761855957,1.96190299974001,1.89736671685382,1.91027397343106,43474831.126362,0.0,1.0
2015-11-19,6.33,6.34,6.07,6.1,14251968,2.04257335334774,2.04580016749205,1.9586761855957,1.96835662802863,44167303.6085286,0.0,1.0
2015-11-20,6.44,6.51,6.33,6.38,13481600,2.07806830893514,2.1006560079453,2.04257335334774,2.05870742406929,41779908.5942895,0.0,1.0
2015-11-23,6.1,6.315,6.08,6.25,14598124,1.96835662802863,2.03773313213128,1.96190299974001,2.01675884019327,45240052.0982749,0.0,1.0
2015-11-24,6.13,6.22,6.0,6.06,12363590,1.97803707046155,2.00707839776034,1.93608848658553,1.95544937145139,38315159.9288863,0.0,1.0
2015-11-25,5.72,5.88,5.68,5.81,20067432,1.84573769054488,1.89736671685382,1.83283043396764,1.87477901784366,62189612.1144463,0.0,1.0
2015-11-27,5.62,5.85,5.61,5.85,11638840,1.81346954910178,1.8876862744209,1.81024273495747,1.8876862744209,36069136.5523055,0.0,1.0
2015-11-30,5.36,5.49,5.35,5.43,36210598,1.72957238134974,1.77152096522576,1.72634556720543,1.75216008035991,112217798.672603,0.0,1.0
2015-12-01,5.36,5.44,5.32,5.43,17319987,1.72957238134974,1.75538689450422,1.71666512477251,1.75216008035991,53675192.3892034,0.0,1.0
2015-12-02,5.51,5.52,5.26,5.46,25939680,1.7792540253226,1.78248316148471,1.69852562126985,1.76310834451205,80330090.456918,0.003965,1.0
2015-12-03,5.72,5.87,5.69,5.81,16474950,1.84706588472691,1.89550292715856,1.83737847624058,1.8761281101859,51019681.9611191,0.0,1.0
2015-12-04,5.68,5.78,5.59,5.68,9787302,1.83414934007847,1.86644070169957,1.80508711461948,1.83414934007847,30309350.5775389,0.0,1.0
2015-12-07,5.58,5.825,5.55,5.81,11195678,1.80185797845737,1.88097181442907,1.79217056997104,1.8761281101859,34670814.230034,0.0,1.0
2015-12-08,5.62,5.69,5.37,5.53,25846907,1.81477452310581,1.83737847624058,1.73404611905306,1.78571229764682,80042790.7106621,0.0,1.0
2015-12-09,5.8,5.87,5.73,5.81,24122869,1.87289897402379,1.89550292715856,1.85029502088902,1.8761281101859,74703783.8882509,0.0,1.0
2015-12-10,5.34,5.69,5.33,5.69,30674862,1.72435871056673,1.83737847624058,1.72112957440462,1.83737847624058,94994018.4001298,0.0,1.0
2015-12-11,5.3,5.4,5.2625,5.39,18681907,1.71144216591829,1.74373352753939,1.69933290531038,1.74050439137728,57854194.0077029,0.0,1.0
2015-12-14,5.24,5.27,5.17,5.27,17300356,1.69206734894563,1.70175475743196,1.66946339581086,1.70175475743196,53575802.1076931,0.0,1.0
2015-12-15,5.31,5.4199,5.265,5.35,10532988,1.7146713020804,1.75015950850199,1.70014018935091,1.72758784672884,32618593.5532602,0.0,1.0
2015-12-16,5.39,5.44,5.03,5.14,25030345,1.74050439137728,1.75665007218783,1.62425548954132,1.65977598732453,77514058.6937798,0.0,1.0
2015-12-17,5.19,5.34,5.19,5.27,21204000,1.7276169089543,1.77754803349055,1.7276169089543,1.7542468420403,63699746.9922952,0.16009,1.0
2015-12-18,4.86,5.21,4.86,5.13,20793103,1.61776843497455,1.7342743922258,1.61776843497455,1.7076444591398,62465355.6067125,0.0,1.0
2015-12-21,4.73,4.94,4.695,4.93,15009752,1.5744947937098,1.64439836806055,1.56284419798467,1.6410696264248,45091369.7800931,0.0,1.0
2015-12-22,4.77,4.865,4.73,4.82,10800746,1.5878097602528,1.61943280579242,1.5744947937098,1.60445346843155,32446933.9524638,0.0,1.0
2015-12-23,4.91,4.92,4.83,4.83,10900290,1.6344121431533,1.63774088478905,1.6077822100673,1.6077822100673,32745977.888259,0.0,1.0
2015-12-24,4.93,4.99,4.86,4.86,2831102,1.6410696264248,1.6610420762393,1.61776843497455,1.61776843497455,8505021.7463394,0.0,1.0
2015-12-28,5.01,5.08,4.915,4.99,9698395,1.6676995595108,1.69100075096105,1.63607651397117,1.6610420762393,29135319.1723892,0.0,1.0
2015-12-29,5.08,5.11,5.03,5.09,8766737,1.69100075096105,1.7009869758683,1.6743570427823,1.6943294925968,26336489.7589131,0.0,1.0
2015-12-30,4.82,4.99,4.79,4.95,10645173,1.60445346843155,1.6610420762393,1.5944672435243,1.6477271096963,31979571.1558768,0.0,1.0
2015-12-31,4.81,4.85,4.78,4.84,6094926,1.6011247267958,1.6144396933388,1.59113850188855,1.61111095170305,18310000.1950934,0.0,1.0
2016-01-04,4.74,4.77,4.66,4.72,28853967,1.57782353534555,1.5878097602528,1.55119360225955,1.57116605207405,86681305.3020199,0.0,1.0
2016-01-05,4.72,4.74,4.64,4.73,11861398,1.57250853357574,1.57917170532818,1.54585584656599,1.57584011945196,35602858.3404208,0.004033,1.0
2016-01-06,4.66,4.72,4.6,4.63,11137957,1.55251901831843,1.57250853357574,1.53252950306111,1.54252426068977,33431396.9797402,0.0,1.0
2016-01-07,4.48,4.61,4.48,4.6,11894091,1.49255047254647,1.53586108893733,1.49255047254647,1.53252950306111,35700988.7840433,0.0,1.0
2016-01-08,4.38,4.62,4.37,4.6,15261908,1.45923461378427,1.53919267481355,1.45590302790805,1.53252950306111,45809739.1663727,0.0,1.0
2016-01-11,4.3,4.52,4.27,4.52,12772335,1.43258192677451,1.50587681605135,1.42258716914585,1.50587681605135,38337102.7328649,0.0,1.0
2016-01-12,4.36,4.37,4.25,4.34,14099028,1.45257144203183,1.45590302790805,1.41592399739341,1.44590827027939,42319269.3324705,0.0,1.0
2016-01-13,4.22,4.42,4.205,4.37,10773898,1.40592923976475,1.47256095728915,1.40093186095042,1.45590302790805,32338647.1196855,0.0,1.0
2016-01-14,4.37,4.41,4.19,4.25,10783201,1.45590302790805,1.46922937141293,1.3959344821361,1.41592399739341,32366570.7582937,0.0,1.0
2016-01-15,4.22,4.265,4.14,4.17,13283362,1.40592923976475,1.42092137620774,1.379276552755,1.38927131038366,39870987.852404,0.0,1.0
2016-01-19,4.23,4.29,4.16,4.26,14139887,1.40926082564097,1.42925034089829,1.38593972450744,1.41925558326963,42441910.6255906,0.0,1.0
2016-01-20,4.21,4.27,4.08,4.17,17202601,1.40259765388853,1.42258716914585,1.35928703749768,1.38927131038366,51634871.9172717,0.0,1.0
2016-01-21,4.02,4.14,4.01,4.12,17728142,1.33929752224036,1.379276552755,1.33596593636414,1.37261338100256,53212321.8751165,0.0,1.0
2016-01-22,4.26,4.27,4.1,4.15,10331187,1.41925558326963,1.42258716914585,1.36595020925012,1.38260813863122,31009817.4978529,0.0,1.0
2016-01-25,4.12,4.27,4.12,4.2,7845669,1.37261338100256,1.42258716914585,1.37261338100256,1.39926606801231,23549352.4450347,0.0,1.0
2016-01-26,4.23,4.25,4.125,4.17,9543818,1.40926082564097,1.41592399739341,1.37427917394067,1.38927131038366,28646471.5441433,0.0,1.0
2016-01-27,4.22,4.31,4.18,4.23,14889868,1.40592923976475,1.43591351265073,1.39260289625987,1.40926082564097,44693033.7479246,0.0,1.0
2016-01-28,4.22,4.3,4.18,4.29,12216771,1.40592923976475,1.43258192677451,1.39260289625987,1.42925034089829,36669536.5327394,0.0,1.0
2016-01-29,4.57,4.58,4.34,4.36,17546716,1.52253474543245,1.52586633130867,1.44590827027939,1.45257144203183,52667758.3947182,0.0,1.0
2016-02-01,4.71,4.73,4.43,4.48,19388583,1.56917694769952,1.57584011945196,1.47589254316537,1.49255047254647,58196257.6393181,0.0,1.0
2016-02-02,4.42,4.6,4.42,4.58,16204086,1.47390891693467,1.53393235699083,1.47390891693467,1.52726308587348,48593274.1820671,0.004046,1.0
2016-02-03,4.79,4.8,4.59,4.74,19033501,1.59729043260567,1.60062506816435,1.53059772143216,1.58061725481229,57078204.3947218,0.0,1.0
2016-02-04,5.15,5.24,4.91,4.91,34138074,1.717337312718,1.74734903274608,1.63730605930978,1.63730605930978,102374227.705882,0.0,1.0
2016-02-05,4.99,5.13,4.93,5.04,15417760,1.66398314377918,1.71066804160064,1.64397533042713,1.68065632157256,46235217.398458,0.0,1.0
2016-02-08,4.82,4.98,4.75,4.97,8012726,1.6072943392817,1.66064850822051,1.58395189037097,1.65731387266183,24028790.7299293,0.0,1.0
2016-02-09,4.81,4.86,4.62,4.73,14487582,1.60395970372302,1.6206328815164,1.54060162810818,1.57728261925362,43445773.1439577,0.0,1.0
2016-02-10,4.96,5.03,4.83,4.84,10086742,1.65397923710316,1.67732168601389,1.61062897484037,1.61396361039905,30248408.9265986,0.0,1.0
2016-02-11,4.76,4.86,4.71,4.85,11710745,1.58728652592964,1.6206328815164,1.57061334813626,1.61729824595772,35118515.3338037,0.0,1.0
2016-02-12,4.81,4.85,4.735,4.83,8134517,1.60395970372302,1.61729824595772,1.57894993703295,1.61062897484037,24394021.0462773,0.0,1.0
2016-02-16,4.9,4.96,4.825,4.86,12573593,1.6339714237511,1.65397923710316,1.60896165706104,1.6206328815164,37706048.468437,0.0,1.0
2016-02-17,5.09,5.19,4.91,5.04,12688222,1.69732949936594,1.7306758549527,1.63730605930978,1.68065632157256,38049801.175391,0.0,1.0
2016-02-18,4.88,4.98,4.83,4.97,8764188,1.62730215263375,1.66064850822051,1.61062897484037,1.65731387266183,26282296.3582879,0.0,1.0
2016-02-19,4.93,4.96,4.78,4.83,9994530,1.64397533042713,1.65397923710316,1.59395579704699,1.61062897484037,29971880.9571176,0.0,1.0
2016-02-22,5.3,5.31,5.11,5.13,9857757,1.76735684609813,1.77069148165681,1.70399877048329,1.71066804160064,29561722.1928588,0.0,1.0
2016-02-23,5.18,5.27,5.14,5.26,10174194,1.72734121939402,1.7573529394221,1.71400267715932,1.75401830386343,30510662.4726346,0.0,1.0
2016-02-24,5.21,5.21,4.97,5.03,9698863,1.73734512607005,1.73734512607005,1.65731387266183,1.67732168601389,29085226.3443496,0.0,1.0
2016-02-25,5.2,5.3,5.13,5.3,8470452,1.73401049051137,1.76735684609813,1.71066804160064,1.76735684609813,25401432.4832663,0.0,1.0
2016-02-26,5.13,5.3,5.06,5.29,4657656,1.71066804160064,1.76735684609813,1.68732559268991,1.76402221053946,13967511.3458267,0.0,1.0
2016-02-29,5.3,5.36,5.2,5.25,13715530,1.76735684609813,1.78736465945019,1.73401049051137,1.75068366830475,41130521.6377134,0.0,1.0
2016-03-01,5.59,5.59,5.32,5.38,15364569,1.86406127729973,1.86406127729973,1.77402611721548,1.79403393056754,46075706.7141145,0.0,1.0
2016-03-02,5.72,5.74,5.5,5.5,14065206,1.90891479327236,1.91558932052157,1.83549499353112,1.83549499353112,42145924.2725462,0.004508,1.0
2016-03-03,6.42,6.45,5.895,5.94,31391896,2.14252324699451,2.15253503786831,1.9673169067029,1.98233459301361,94064777.4079981,0.0,1.0
2016-03-04,7.17,7.23,6.82,7.05,50788336,2.39281801883966,2.41284160058727,2.27601379197859,2.35277085534443,152185567.917358,0.0,1.0
2016-03-07,6.93,7.0,6.74,6.85,17898239,2.31272369184921,2.33608453722142,2.24931568298177,2.28602558285239,53631480.7977879,0.0,1.0
2016-03-08,6.94,7.13,6.88,7.06,28420818,2.31606095547381,2.37946896434125,2.2960373737262,2.35610811896904,85162040.5127245,0.0,1.0
2016-03-09,6.79,7.18,6.76,7.15,30619310,2.26600200110478,2.39615528246426,2.25599021023098,2.38614349159045,91749749.0287461,0.0,1.0
2016-03-10,7.09,7.2,6.78,6.85,29534797,2.36611990984284,2.40282980971346,2.26266473748018,2.28602558285239,88500041.7176273,0.0,1.0
2016-03-11,7.42,7.425,7.18,7.23,17559145,2.47624960945471,2.47791824126701,2.39615528246426,2.41284160058727,52615396.8495489,0.0,1.0
2016-03-14,7.25,7.58,7.24,7.4,20830077,2.41951612783647,2.52964582744834,2.41617886421187,2.46957508220551,62416636.3317612,0.0,1.0
2016-03-15,6.64,6.96,6.58,6.85,22490159,2.21594304673575,2.32273548272302,2.19591946498814,2.28602558285239,67391017.1021684,0.0,1.0
2016-03-16,6.53,6.54,6.12,6.39,35980850,2.17923314686513,2.18257041048973,2.04240533825644,2.1325114561207,107815426.191542,0.0,1.0
2016-03-17,7.54,7.63,6.96,7.33,28033289,2.51629677294993,2.54633214557135,2.32273548272302,2.44621423683329,84000822.6900055,0.0,1.0
2016-03-18,7.61,7.65,7.35,7.56,27529602,2.53965761832215,2.55300667282056,2.45288876408249,2.52297130019914,82491541.2646877,0.0,1.0
2016-03-21,7.7,7.74,7.5,7.5,12141234,2.56969299094357,2.58304204544197,2.50294771845153,2.50294771845153,36380805.8509247,0.0,1.0
2016-03-22,7.64,7.725,7.57,7.59,14344755,2.54966940919595,2.57803615000507,2.52630856382374,2.53298309107294,42983583.5990051,0.0,1.0
2016-03-23,7.19,7.45,7.14,7.44,13423643,2.39949254608886,2.48626140032852,2.38280622796585,2.48292413670391,40223501.9764157,0.0,1.0
2016-03-24,7.08,7.14,6.98,7.08,14821678,2.36278264621824,2.38280622796585,2.32941000997222,2.36278264621824,44412667.5841123,0.0,1.0
2016-03-28,7.5,7.615,7.28,7.45,12115832,2.50294771845153,2.54132625013445,2.42952791871028,2.48626140032852,36304689.5986372,0.0,1.0
2016-03-29,7.65,7.69,7.27,7.44,15755490,2.55300667282056,2.56635572731896,2.42619065508568,2.48292413670391,47210804.3363784,0.0,1.0
2016-03-30,7.76,7.94,7.635,7.72,14122090,2.58971657269118,2.64978731793402,2.54800077738365,2.57636751819277,42316375.2958954,0.0,1.0
2016-03-31,7.45,7.76,7.41,7.69,16570277,2.48626140032852,2.58971657269118,2.47291234583011,2.56635572731896,49652286.6154332,0.0,1.0
2016-04-01,7.69,7.715,7.26,7.33,10560526,2.56635572731896,2.57469888638047,2.42285339146108,2.44621423683329,31644266.6445308,0.0,1.0
2016-04-04,7.3,7.58,7.29,7.47,8604045,2.43774259312224,2.53124504874885,2.434403219707,2.49451194118125,25765447.376277,0.004615,1.0
2016-04-05,7.25,7.4,7.07,7.16,11314972,2.42104572604606,2.4711363272746,2.36093700457181,2.39099136530894,33883518.2324183,0.0,1.0
2016-04-06,7.08,7.21,6.965,7.1,13031477,2.36427637798705,2.40768823238511,2.32587358371183,2.37095512481752,39023719.0622159,0.0,1.0
2016-04-07,7.04,7.09,6.93,7.04,8832073,2.3509188843261,2.36761575140228,2.31418577675851,2.3509188843261,26448294.0413418,0.0,1.0
2016-04-08,7.55,7.59,7.32,7.38,13832769,2.52122692850314,2.53458442216408,2.44442133995271,2.46445758044413,41423247.0585283,0.0,1.0
2016-04-11,7.94,8.055,7.86,7.88,17266071,2.65146249169734,2.68986528597255,2.62474750437545,2.63142625120592,51704523.1336612,0.0,1.0
2016-04-12,8.31,8.34,7.96,8.03,22881553,2.77501930806107,2.78503742830678,2.65814123852781,2.68151685243446,68520498.1737069,0.0,1.0
2016-04-13,8.39,8.49,8.31,8.44,19072184,2.80173429538296,2.83512802953532,2.77501930806107,2.81843116245914,57113061.7288346,0.0,1.0
2016-04-14,8.18,8.4,8.03,8.39,19865659,2.731607453663,2.80507366879819,2.68151685243446,2.80173429538296,59489181.1420748,0.0,1.0
2016-04-15,8.11,8.19,7.97,8.16,29515472,2.70823183975635,2.73494682707824,2.66148061194305,2.72492870683253,88386257.9289133,0.0,1.0
2016-04-18,7.2,7.39,7.14,7.17,12210842,2.64478348038852,2.71457637778766,2.62274361805195,2.63376354922023,33242064.2566494,0.0,1.09999989000001
2016-04-19,7.35,7.4,7.27,7.28,10437026,2.69988313622994,2.71824968817709,2.67049665311452,2.67416996350394,28413133.9133142,0.0,1.0
2016-04-20,7.31,7.375,7.15,7.24,8908826,2.68518989467223,2.70906641220352,2.62641692844137,2.65947672194623,24252853.8444203,0.0,1.0
2016-04-21,7.17,7.34,7.13,7.33,6638782,2.63376354922023,2.69620982584052,2.61907030766252,2.69253651545109,18073022.1412977,0.0,1.0
2016-04-22,7.14,7.19,7.015,7.08,6131779,2.62274361805195,2.64111016999909,2.57682723818409,2.60070375571537,16692787.5674399,0.0,1.0
2016-04-25,6.99,7.19,6.92,7.17,6717687,2.56764396221052,2.64111016999909,2.54193078948452,2.63376354922023,18287828.3831744,0.0,1.0
2016-04-26,7.33,7.33,6.99,7.04,12238998,2.69253651545109,2.69253651545109,2.56764396221052,2.58601051415766,33318714.4631798,0.0,1.0
2016-04-27,7.55,7.6,7.44,7.51,11993570,2.77334934401851,2.79171589596566,2.7329429297348,2.7586561024608,32650575.9886684,0.0,1.0
2016-04-28,7.44,7.56,7.31,7.37,18365829,2.7329429297348,2.77702265440794,2.68518989467223,2.7072297570088,49998031.8920379,0.0,1.0
2016-04-29,7.47,7.66,7.35,7.55,14583679,2.74396286090309,2.81375575830223,2.69988313622994,2.77334934401851,39701733.4608333,0.0,1.0
2016-05-02,7.19,7.31,7.12,7.3,9879119,2.64111016999909,2.68518989467223,2.61539699727309,2.6815165842828,26894321.3414018,0.0,1.0
2016-05-03,6.9,7.06,6.84,6.98,17200991,2.53622466912558,2.59503567594588,2.51417054156797,2.56563017253573,46796657.7822618,0.004466,1.0
2016-05-04,7.28,7.29,6.99,7.05,13794558,2.6759008103238,2.67957649825007,2.569305860462,2.59135998801961,37529187.1255303,0.0,1.0
2016-05-05,7.05,7.44,7.0,7.4,16424902,2.59135998801961,2.7347118171441,2.57298154838827,2.72000906543903,44685246.2164063,0.0,1.0
2016-05-06,7.14,7.2535,7.005,7.03,9715291,2.62444117935604,2.66616023731919,2.5748193923514,2.58400861216708,26431218.3049272,0.0,1.0
2016-05-09,7.2,7.22,6.68,7.1,24550507,2.64649530691365,2.65384668276619,2.45535953474766,2.60973842765096,66791597.9061917,0.0,1.0
2016-05-10,7.6,7.62,7.345,7.36,17832205,2.79352282396441,2.80087419981695,2.69979278184455,2.70530631373395,48513925.4411643,0.0,1.0
2016-05-11,7.73,7.86,7.62,7.84,13872419,2.8413067670059,2.8890907100474,2.80087419981695,2.88173933419486,37741014.1401241,0.0,1.0
2016-05-12,7.85,7.95,7.54,7.78,14635759,2.88541502212113,2.92217190138382,2.77146869640679,2.85968520663725,39817741.0421678,0.0,1.0
2016-05-13,7.38,7.79,7.3,7.75,17783279,2.71265768958649,2.86336089456352,2.68325218617634,2.84865814285844,48380818.3847944,0.0,1.0
2016-05-16,7.35,7.53,7.315,7.45,9005661,2.70163062580768,2.76779300848052,2.68876571806574,2.73838750507037,24500613.7099928,0.0,1.0
2016-05-17,7.16,7.29,7.075,7.28,11709737,2.63179255520857,2.67957649825007,2.60054920783529,2.6759008103238,31857266.5440782,0.0,1.0
2016-05-18,7.02,7.27,6.96,7.01,16057633,2.58033292424081,2.67222512239753,2.55827879668319,2.57665723631454,43686061.8259816,0.0,1.0
2016-05-19,6.86,6.89,6.74,6.85,16133983,2.5215219174205,2.53254898119931,2.47741366230528,2.51784622949424,43893778.0454528,0.0,1.0
2016-05-20,6.89,7.05,6.8,6.95,11507296,2.53254898119931,2.59135998801961,2.49946778986289,2.55460310875693,31306509.7767443,0.0,1.0
2016-05-23,6.77,6.86,6.61,6.65,13674616,2.48844072608408,2.5215219174205,2.42962971926378,2.44433247096886,37202875.4189711,0.0,1.0
2016-05-24,6.84,6.97,6.76,6.94,9785948,2.51417054156797,2.56195448460946,2.48476503815782,2.55092742083066,26623446.2671952,0.0,1.0
2016-05-25,6.77,6.96,6.73,6.93,9248224,2.48844072608408,2.55827879668319,2.47373797437901,2.54725173290439,25160525.5547021,0.0,1.0
2016-05-26,6.87,6.95,6.805,6.83,5490455,2.52519760534677,2.55460310875693,2.50130563382603,2.5104948536417,14937217.4954285,0.0,1.0
2016-05-27,6.63,6.8,6.6,6.74,8740914,2.43698109511632,2.49946778986289,2.42595403133751,2.47741366230528,23780348.5370221,0.0,1.0
2016-05-31,6.26,6.71,6.1,6.62,31944948,2.30098064184437,2.46638659852647,2.24216963502406,2.43330540719005,86908760.0492406,0.0,1.0
2016-06-01,6.42,6.46,6.17,6.28,11934702,2.35979164866467,2.37449440036975,2.26789945050795,2.30833201769691,32469301.6365903,0.0,1.0
2016-06-02,6.65,6.69,6.35,6.37,11190560,2.44616259598735,2.46087635596321,2.33580939616837,2.3431662761563,30422026.7786258,0.004979,1.0
2016-06-03,6.77,6.87,6.69,6.77,10926981,2.49030387591494,2.5270882758546,2.46087635596321,2.49030387591494,29705475.7395104,0.0,1.0
2016-06-06,6.8,6.845,6.655,6.72,10518023,2.50133919589683,2.51789217586968,2.44800181598433,2.47191167594511,28593705.5307512,0.0,1.0
2016-06-07,7.0,7.01,6.77,6.77,17628905,2.57490799577615,2.57858643577012,2.49030387591494,2.49030387591494,47924949.2418478,0.0,1.0
2016-06-08,7.4,7.43,7.15,7.22,17293534,2.72204559553479,2.73308091551669,2.63008459568564,2.6558336756434,47013228.5109125,0.0,1.0
2016-06-09,7.3,7.35,7.2,7.3,9021879,2.68526119559513,2.70365339556496,2.64847679565547,2.68526119559513,24526372.6329623,0.0,1.0
2016-06-10,6.97,7.15,6.95,7.1,6761869,2.56387267579426,2.63008459568564,2.55651579580632,2.61169239571581,18382436.6065291,0.0,1.0
2016-06-13,7.03,7.085,6.81,6.82,17070887,2.58594331575805,2.60617473572486,2.5050176358908,2.50869607588477,46407952.9039562,0.0,1.0
2016-06-14,6.8,7.13,6.7,7.04,14000270,2.50133919589683,2.62272771569771,2.46455479595718,2.58962175575202,38060346.2961633,0.0,1.0
2016-06-15,6.85,7.03,6.73,6.86,13216364,2.51973139586666,2.58594331575805,2.47559011593907,2.52340983586063,35929263.5510705,0.0,1.0
2016-06-16,6.98,6.995,6.65,6.75,8114398,2.56755111578822,2.57306877577917,2.44616259598735,2.48294699592701,22059345.8458226,0.0,1.0
2016-06-17,7.01,7.14,6.945,7.09,9414046,2.57858643577012,2.62640615569168,2.55467657580934,2.60801395572185,25592495.7738679,0.0,1.0
2016-06-20,7.22,7.32,7.18,7.22,10999902,2.6558336756434,2.69261807558306,2.64111991566754,2.6558336756434,29903714.6672071,0.0,1.0
2016-06-21,7.3,7.35,7.08,7.2,15649787,2.68526119559513,2.70365339556496,2.60433551572788,2.64847679565547,42544630.4022132,0.0,1.0
2016-06-22,7.29,7.5,7.27,7.32,11864008,2.68158275560117,2.75882999547445,2.67422587561323,2.69261807558306,32252824.6198431,0.0,1.0
2016-06-23,7.65,7.66,7.32,7.44,9324377,2.83031606262919,2.83401582218818,2.70822399718244,2.75262111189034,25202656.6897753,0.044338,1.0
2016-06-24,7.29,7.4,7.15,7.22,24669600,2.69712471850546,2.73782207365438,2.64532808467957,2.67122640159251,66678927.661771,0.0,1.0
2016-06-27,6.97,7.36,6.91,7.36,19905356,2.5787324126177,2.72302303541841,2.55653385526375,2.72302303541841,53801755.7157717,0.0,1.0
2016-06-28,7.37,7.4,7.17,7.24,15568354,2.7267227949774,2.73782207365438,2.65272760379755,2.6786259207105,42079366.9203734,0.0,1.0
2016-06-29,7.67,7.69,7.495,7.55,9941451,2.83771558174717,2.84511510086516,2.7729697894648,2.79331846703926,26870532.6426874,0.0,1.0
2016-06-30,7.81,7.98,7.66,7.71,11930844,2.88951221557306,2.95240812807593,2.83401582218818,2.85251461998314,32247619.9054657,0.0,1.0
2016-07-01,7.91,7.94,7.7399,7.74,16288802,2.9283293529141,2.93943553250796,2.86535731461692,2.86539433521557,43999293.894924,0.004918,1.0
2016-07-05,7.72,7.855,7.59,7.76,8510725,2.85799021548633,2.90796802365869,2.80986343724627,2.87279845494481,22989160.9299368,0.0,1.0
2016-07-06,7.71,7.72,7.46,7.58,9107858,2.85428815562171,2.85799021548633,2.76173665900622,2.80616137738165,24602135.9271992,0.0,1.0
2016-07-07,7.6,7.8,7.59,7.69,9053092,2.81356549711089,2.88760669440328,2.80986343724627,2.84688403589247,24454202.0687455,0.0,1.0
2016-07-08,8.0,8.02,7.8,7.87,13959933,2.96164789169568,2.96905201142492,2.88760669440328,2.91352111345562,37708555.5352964,0.0,1.0
2016-07-11,8.05,8.1,8.0,8.0,9167108,2.98015819101877,2.99866849034187,2.96164789169568,2.96164789169568,24762181.9614794,0.0,1.0
2016-07-12,8.05,8.28,8.02,8.18,10483464,2.98015819101877,3.06530556790503,2.96905201142492,3.02828496925883,28317921.3285824,0.0,1.0
2016-07-13,8.25,8.25,7.98,8.08,13921607,3.05419938831117,3.05419938831117,2.95424377196644,2.99126437061263,37605029.3866074,0.0,1.0
2016-07-14,8.63,8.7,8.5,8.61,14736193,3.19487766316671,3.22079208221905,3.14675088492666,3.18747354343747,39805388.1862719,0.0,1.0
2016-07-15,8.64,8.71,8.525,8.62,7344296,3.19857972303133,3.22449414208367,3.15600603458821,3.19117560330209,19838404.2089354,0.0,1.0
2016-07-18,8.81,8.86,8.645,8.7,7403158,3.26151474072986,3.28002504005296,3.20043075296364,3.22079208221905,19997402.1780459,0.0,1.0
2016-07-19,8.77,8.79,8.66,8.72,7888233,3.24670650127139,3.25411062100062,3.20598384276057,3.22819620194829,21307686.2300025,0.0,1.0
2016-07-20,8.89,8.93,8.67,8.77,7882371,3.29113121964682,3.3059394591053,3.20968590262519,3.24670650127139,21291851.8021046,0.0,1.0
2016-07-21,8.73,8.88,8.6,8.83,13743690,3.23189826181291,3.2874291597822,3.18377148357285,3.2689188604591,37124440.1835523,0.0,1.0
2016-07-22,8.86,8.9,8.66,8.73,7640256,3.28002504005296,3.29483327951144,3.20598384276057,3.23189826181291,20637851.0326577,0.0,1.0
2016-07-25,8.73,8.855,8.66,8.83,5109254,3.23189826181291,3.27817401012065,3.20598384276057,3.2689188604591,13801111.2376353,0.0,1.0
2016-07-26,8.68,8.82,8.68,8.71,6835602,3.21338796248981,3.26521680059448,3.21338796248981,3.22449414208367,18464320.5403768,0.0,1.0
2016-07-27,8.73,8.88,8.665,8.73,9896254,3.23189826181291,3.2874291597822,3.20783487269288,3.23189826181291,26731750.3279134,0.0,1.0
2016-07-28,8.31,8.53,8.23,8.51,16952290,3.07641174749888,3.15785706452052,3.04679526858193,3.15045294479128,45791506.9445857,0.0,1.0
2016-07-29,8.7,8.75,8.42,8.43,13038675,3.22079208221905,3.23930238154215,3.1171344060097,3.12083646587432,35220054.4475522,0.0,1.0
2016-08-01,8.62,8.76,8.6,8.75,7519293,3.19117560330209,3.24300444140677,3.18377148357285,3.23930238154215,20311105.9112294,0.0,1.0
2016-08-02,8.5,8.78,8.43,8.74,15469873,3.14858895764944,3.25230718213672,3.12265940152762,3.23749029292425,41762809.3945187,0.004965,1.0
2016-08-03,8.78,8.8,8.44,8.5,9946557,3.25230718213672,3.25971562674295,3.12636362383074,3.14858895764944,26851944.0413451,0.0,1.0
2016-08-04,9.03,9.1,8.85,8.86,11965262,3.34491273971464,3.37084229583646,3.27823673825853,3.28194096056165,32301684.4586557,0.0,1.0
2016-08-05,9.13,9.17,8.91,9.08,11579043,3.38195496274581,3.39677185195828,3.30046207207724,3.36343385123023,31259039.1517717,0.0,1.0
2016-08-08,9.06,9.1611,9.0244,9.06,11050474,3.35602540662399,3.3934750941085,3.3428383752249,3.35602540662399,29832102.654048,0.0,1.0
2016-08-09,9.1,9.25,9.03,9.08,9176392,3.37084229583646,3.42640563038321,3.34491273971464,3.36343385123023,24772789.6683694,0.0,1.0
2016-08-10,8.96,9.21,8.82,9.16,14131392,3.31898318359282,3.41158874117075,3.26712407134918,3.39306762965516,38149416.6484254,0.0,1.0
2016-08-11,9.25,9.25,9.02,9.02,9207827,3.42640563038321,3.42640563038321,3.34120851741152,3.34120851741152,24857652.2857495,0.0,1.0
2016-08-12,9.14,9.3,9.08,9.18,7942627,3.38565918504893,3.4449267418988,3.36343385123023,3.4004760742614,21442090.5389952,0.0,1.0
2016-08-15,9.26,9.3,9.18,9.2,7469455,3.43010985268633,3.4449267418988,3.4004760742614,3.40788451886763,20164705.0008707,0.0,1.0
2016-08-16,9.1,9.2735,9.09,9.23,10297515,3.37084229583646,3.43511055279554,3.36713807353334,3.41899718577698,27799397.9771002,0.0,1.0
2016-08-17,9.14,9.14,8.86,8.99,9589275,3.38565918504893,3.38565918504893,3.28194096056165,3.33009585050217,25887417.6961002,0.0,1.0
2016-08-18,9.1,9.19,8.99,9.15,5079455,3.37084229583646,3.40418029656451,3.33009585050217,3.38936340735204,13712608.4353139,0.0,1.0
2016-08-19,9.11,9.15,8.9,9.03,5547482,3.37454651813958,3.38936340735204,3.29675784977412,3.34491273971464,14976104.4182795,0.0,1.0
2016-08-22,8.88,9.05,8.86,9.05,8124372,3.28934940516789,3.35232118432087,3.28194096056165,3.35232118432087,21932733.3382869,0.0,1.0
2016-08-23,8.69,9.08,8.68,9.01,14229162,3.21896918140866,3.36343385123023,3.21526495910555,3.33750429510841,38413358.6907746,0.0,1.0
2016-08-24,8.68,8.75,8.54,8.58,10459194,3.21526495910555,3.24119451522736,3.16340584686191,3.17822273607438,28235870.1614611,0.0,1.0
2016-08-25,8.71,8.77,8.62,8.69,8561506,3.2263776260149,3.2486029598336,3.19303962528684,3.21896918140866,23112829.8989932,0.0,1.0
2016-08-26,8.71,9.07,8.6,8.76,13060819,3.2263776260149,3.35972962892711,3.18563118068061,3.24489873753048,35259274.2314891,0.0,1.0
2016-08-29,8.97,9.01,8.67,8.71,8042096,3.32268740589594,3.33750429510841,3.21156073680243,3.2263776260149,21710619.2391121,0.0,1.0
2016-08-30,8.98,9.01,8.82,8.92,8287162,3.32639162819906,3.33750429510841,3.26712407134918,3.30416629438035,22372204.8026831,0.0,1.0
2016-08-31,8.92,9.1,8.775,9.1,14921107,3.30416629438035,3.37084229583646,3.25045507098516,3.37084229583646,40281348.6313831,0.0,1.0
2016-09-01,8.79,8.93,8.72,8.88,22130598,3.25601140443983,3.30787051668347,3.23008184831801,3.28934940516789,59744249.1002168,0.0,1.0
2016-09-02,9.07,9.11,8.93,8.93,10764852,3.36157099783399,3.37639600774726,3.30968346313754,3.30968346313754,29045112.4497778,0.004971,1.0
2016-09-06,9.3,9.3,9.045,9.05,9073359,3.44681480483529,3.44681480483529,3.35230536663819,3.35415849287735,24481222.078316,0.0,1.0
2016-09-07,9.3,9.355,9.11,9.13,8405492,3.44681480483529,3.46719919346604,3.37639600774726,3.38380851270389,22679221.2596799,0.0,1.0
2016-09-08,9.39,9.46,9.27,9.33,11769583,3.48017107714015,3.50611484448837,3.43569604740034,3.45793356227024,31756020.5864412,0.0,1.0
2016-09-09,8.71,9.1,8.71,9.07,17747101,3.22814590861456,3.37268975526894,3.22814590861456,3.36157099783399,47884220.2570517,0.0,1.0
2016-09-12,8.83,8.85,8.52,8.57,11633458,3.27262093835437,3.280033443311,3.15772711152652,3.17625837391811,31388735.8404711,0.0,1.0
2016-09-13,8.28,8.61,8.17,8.57,16705784,3.0687770520469,3.19108338383138,3.02800827478541,3.17625837391811,45074597.8525018,0.0,1.0
2016-09-14,8.34,8.44,8.25,8.27,13500729,3.09101456691681,3.12807709169998,3.05765829461195,3.06507079956859,36426900.4310488,0.0,1.0
2016-09-15,8.59,8.67,8.235,8.36,13617620,3.18367087887475,3.21332089870129,3.05209891589447,3.09842707187344,36742289.0903045,0.0,1.0
2016-09-16,8.5,8.62,8.36,8.5,16430916,3.15031460656989,3.1947896363097,3.09842707187344,3.15031460656989,44332964.6216087,0.0,1.0
2016-09-19,8.53,8.79,8.5,8.66,8998619,3.16143336400484,3.2577959284411,3.15031460656989,3.20961464622297,24279562.8539721,0.0,1.0
2016-09-20,8.68,8.79,8.65,8.74,10693924,3.2170271511796,3.2577959284411,3.20590839374465,3.23926466604951,28853738.5473928,0.0,1.0
2016-09-21,9.0,9.03,8.67,8.83,13459804,3.33562723048576,3.34674598792072,3.21332089870129,3.27262093835437,36316478.919726,0.0,1.0
2016-09-22,9.15,9.3,9.04,9.17,9089550,3.39122101766053,3.44681480483529,3.35045224039903,3.39863352261716,24524907.7152085,0.0,1.0
2016-09-23,9.1,9.2,9.02,9.11,8906022,3.37268975526894,3.40975228005211,3.3430397354424,3.37639600774726,24029722.8861293,0.0,1.0
2016-09-26,8.99,9.065,8.94,9.0,6148970,3.33192097800745,3.35971787159483,3.31338971561586,3.33562723048576,16590801.7221519,0.0,1.0
2016-09-27,9.23,9.25,8.94,9.02,11923157,3.42087103748707,3.4282835424437,3.31338971561586,3.3430397354424,32170385.2334761,0.0,1.0
2016-09-28,9.33,9.35,9.07,9.255,11590115,3.45793356227024,3.46534606722688,3.36157099783399,3.43013666868286,31271790.2188397,0.0,1.0
2016-09-29,9.03,9.37,9.0,9.33,13839753,3.34674598792072,3.47275857218351,3.33562723048576,3.45793356227024,37341635.7384337,0.0,1.0
2016-09-30,9.07,9.21,9.025,9.18,3600667,3.36157099783399,3.41345853253043,3.34489286168156,3.40233977509548,9715115.25743262,0.0,1.0
2016-10-03,9.29,9.3,8.93,8.95,3896007,3.49821607920658,3.50198165087419,3.36265549917274,3.37018664250795,10346389.1910899,0.148688,1.0
2016-10-04,9.25,9.37,9.16,9.31,14038030,3.48502490509779,3.53023603900176,3.45111655466981,3.50763047204977,37259928.1313763,0.004969,1.0
2016-10-05,9.42,9.47,9.34,9.4,7816026,3.54907401146175,3.56791198392173,3.51893325552577,3.54153882247775,20745401.3870157,0.0,1.0
2016-10-06,9.42,9.45,9.33,9.35,12060943,3.54907401146175,3.56037679493774,3.51516566103377,3.52270085001776,32012317.2109353,0.0,1.0
2016-10-07,9.53,9.57,9.335,9.56,9351454,3.59051755087372,3.60558792884171,3.51704945827977,3.60182033434971,24820755.0463898,0.0,1.0
2016-10-10,9.59,9.6864,9.53,9.61,6513557,3.61312311782571,3.64944272872856,3.59051755087372,3.6206583068097,17288370.640298,0.0,1.0
2016-10-11,9.58,9.58,9.44,9.5,6624801,3.60935552333371,3.60935552333371,3.55660920044574,3.57921476739773,17583635.9620737,0.0,1.0
2016-10-12,9.45,9.595,9.41,9.54,31376081,3.56037679493774,3.6150069150717,3.54530641696975,3.59428514536572,83278816.4083024,0.0,1.0
2016-10-13,9.65,9.69,9.33,9.45,9356998,3.63572868477769,3.65079906274568,3.51516566103377,3.56037679493774,24835470.0057937,0.0,1.0
2016-10-14,9.65,9.8099,9.64,9.76,6290495,3.63572868477769,3.69597252070473,3.63196109028569,3.67717222418966,16696316.4782225,0.0,1.0
2016-10-17,9.81,9.85,9.62,9.67,10666849,3.69601019664965,3.71108057461764,3.6244259013017,3.64326387376169,28312094.1562487,0.0,1.0
2016-10-18,10.17,10.21,9.84,9.97,38856600,3.83164359836157,3.84671397632956,3.70731298012565,3.75629170852161,103133710.601105,0.0,1.0
2016-10-19,10.07,10.28,10.06,10.18,9721816,3.79396765344159,3.87308713777354,3.79020005894959,3.83541119285356,25803774.8506353,0.0,1.0
2016-10-20,10.35,10.37,10.07,10.09,11681306,3.89946029921752,3.90699548820152,3.79396765344159,3.80150284242559,31004679.576879,0.0,1.0
2016-10-21,10.22,10.3,10.2001,10.24,6046054,3.85048157082155,3.88062232675754,3.84298405778248,3.85801675980555,16047517.8866565,0.0,1.0
2016-10-24,10.24,10.43,10.145,10.39,9595478,3.85801675980555,3.9296010551535,3.82222461213157,3.91453067718551,25468446.8309444,0.0,1.0
2016-10-25,10.21,10.29,10.02,10.13,11949104,3.84671397632956,3.87685473226554,3.7751296809816,3.81657322039358,31715472.6321528,0.0,1.0
2016-10-26,10.06,10.2,10.01,10.1,10015921,3.79020005894959,3.84294638183756,3.7713620864896,3.80527043691758,26584392.2993143,0.0,1.0
2016-10-27,10.16,10.347,10.125,10.27,9207212,3.82787600386957,3.89833002086992,3.81468942314758,3.86931954328154,24437905.9889703,0.0,1.0
2016-10-28,10.11,10.21,9.965,10.14,9388113,3.80903803140958,3.84671397632956,3.75440791127562,3.82034081488557,24918055.8574985,0.0,1.0
2016-10-31,10.41,10.45,10.23,10.36,10599737,3.92206586616951,3.9371362441375,3.85424916531355,3.90322789370952,28133964.5827435,0.0,1.0
2016-11-01,10.02,10.35,9.88,10.33,8153530,3.7751296809816,3.89946029921752,3.72238335809364,3.89192511023353,21641209.0455014,0.0,1.0
2016-11-02,9.92,10.095,9.82,9.93,6146287,3.73745373606163,3.80338663967158,3.69977779114165,3.74122133055362,16313557.6640606,0.0,1.0
2016-11-03,9.74,10.15,9.69,9.92,10656221,3.67138180821491,3.82592662765723,3.65253487901463,3.73923075333593,28270443.6536023,0.004631,1.0
2016-11-04,9.75,9.93,9.61,9.67,11248692,3.67515119405497,3.74300013917598,3.62237979229418,3.64499610733452,29842240.8246532,0.0,1.0
2016-11-07,10.26,10.28,10.0959,10.17,9466115,3.86738987189785,3.87492864357796,3.80553425026252,3.83346539933734,25113149.4669657,0.0,1.0
2016-11-08,10.28,10.49,10.055,10.16,8414472,3.87492864357796,3.95408574621914,3.79011746217669,3.82969601349728,22323190.9840096,0.0,1.0
2016-11-09,9.83,10.16,9.82,9.87,14611057,3.70530628077542,3.82969601349728,3.70153689493536,3.72038382413565,38762434.0409298,0.0,1.0
2016-11-10,8.56,9.17,8.48,9.08,24568640,3.22659427908826,3.4565268153317,3.19643919236781,3.42260234277119,65179424.5601361,0.0,1.0
2016-11-11,8.61,8.72,7.97,8.25,23923248,3.24544120828854,3.28690445252916,3.00420051452493,3.10974331804651,63467230.5121255,0.0,1.0
2016-11-14,8.5,8.58,8.3,8.52,25872337,3.20397796404792,3.23413305076837,3.1285902472468,3.21151673572803,68638070.2263503,0.0,1.0
2016-11-15,8.86,8.91,8.53,8.53,15001242,3.33967585428995,3.35852278349023,3.21528612156809,3.21528612156809,39797576.147778,0.0,1.0
2016-11-16,8.64,8.835,8.6,8.69,14919409,3.25674936580871,3.33025238968981,3.24167182244849,3.27559629500899,39580477.1203175,0.0,1.0
2016-11-17,8.38,8.7,8.35,8.59,11240186,3.15874533396725,3.27936568084905,3.14743717644708,3.23790243660843,29819674.8142712,0.0,1.0
2016-11-18,8.58,8.7,8.465,8.59,10388003,3.23413305076837,3.27936568084905,3.19078511360772,3.23790243660843,27558874.1529433,0.0,1.0
2016-11-21,8.73,8.85,8.62,8.76,16637930,3.29067383836922,3.3359064684499,3.2492105941286,3.30198199588939,44139630.9796482,0.0,1.0
2016-11-22,8.77,8.95,8.65,8.95,17769143,3.30575138172944,3.37360032685046,3.26051875164877,3.37360032685046,47140684.8595108,0.0,1.0
2016-11-23,8.72,8.78,8.5735,8.65,10198692,3.28690445252916,3.3095207675695,3.23168294997234,3.26051875164877,27056641.1419624,0.0,1.0
2016-11-25,8.56,8.63,8.45,8.51,5627541,3.22659427908826,3.25297997996866,3.18513103484764,3.20774734988798,14929596.5942182,0.0,1.0
2016-11-28,8.76,8.85,8.58,8.62,11686337,3.30198199588939,3.3359064684499,3.23413305076837,3.2492105941286,31003292.037159,0.0,1.0
2016-11-29,8.5,8.75,8.46,8.72,11867651,3.20397796404792,3.29821261004933,3.1889004206877,3.28690445252916,31484309.3903661,0.0,1.0
2016-11-30,8.65,8.855,8.64,8.68,17768812,3.26051875164877,3.33779116136992,3.25674936580871,3.27182690916894,47139806.7323727,0.0,1.0
2016-12-01,8.0,8.38,7.99,8.36,22153657,3.0155086720451,3.15874533396725,3.01173928620505,3.15120656228713,58772590.3901328,0.0,1.0
2016-12-02,8.16,8.29,8.045,8.1,11135959,3.07767300638073,3.12670456162944,3.0342989382761,3.0550430578044,29525367.1366668,0.004919,1.0
2016-12-05,8.3,8.3,8.09,8.11,10418635,3.1304762197255,3.1304762197255,3.05127139970835,3.05881471590045,27623487.4282427,0.0,1.0
2016-12-06,8.43,8.515,8.215,8.24,10116288,3.17950777497421,3.21156686879068,3.09841712590903,3.10784627114917,26821858.5629003,0.0,1.0
2016-12-07,8.42,8.58,8.33,8.53,17379406,3.17573611687815,3.23608264641503,3.14179119401366,3.21722435593476,46078954.0233751,0.0,1.0
2016-12-08,8.43,8.4866,8.34,8.42,15056307,3.17950777497421,3.20085535979788,3.14556285210972,3.17573611687815,39919596.677517,0.0,1.0
2016-12-09,8.53,8.605,8.45,8.49,14804493,3.21722435593476,3.24551179165517,3.18705109116632,3.20213772355054,39251948.6734113,0.0,1.0
2016-12-12,8.2,8.46,8.15,8.44,22532807,3.09275963876495,3.19082274926237,3.07390134828467,3.18327943307026,59742443.3131134,0.0,1.0
2016-12-13,8.29,8.49,8.24,8.41,32909281,3.12670456162944,3.20213772355054,3.10784627114917,3.1719644587821,87254147.0140769,0.0,1.0
2016-12-14,8.05,8.36,8.05,8.32,14572008,3.03618476732413,3.15310616830183,3.03618476732413,3.13801953591761,38635548.6867763,0.0,1.0
2016-12-15,8.14,8.21,7.905,8.05,26165547,3.07012969018862,3.096531296861,2.98149572493133,3.03618476732413,69374122.2921806,0.0,1.0
2016-12-16,7.98,8.21,7.94,8.12,12780363,3.00978316065174,3.096531296861,2.99469652826752,3.06258637399651,33885263.9197821,0.0,1.0
2016-12-19,7.87,8.11,7.86,8.1,12835252,2.96829492159514,3.05881471590045,2.96452326349909,3.0550430578044,34030794.0781424,0.0,1.0
2016-12-20,8.12,8.17,8.01,8.14,12576941,3.06258637399651,3.08144466447678,3.02109813493991,3.07012969018862,33345920.2284417,0.0,1.0
2016-12-21,8.07,8.24,8.06,8.22,6884230,3.04372808351624,3.10784627114917,3.03995642542018,3.10030295495706,18252529.3244394,0.0,1.0
2016-12-22,8.08,8.11,7.93,7.97,8885029,3.0742125100776,3.0856266654368,3.0171417332816,3.03236060709387,23352658.3099448,0.070825,1.0
2016-12-23,8.29,8.35,8.23,8.34,10977002,3.15411159759199,3.17693990831039,3.13128328687359,3.17313518985732,28851023.1056737,0.0,1.0
2016-12-27,8.31,8.44,8.3,8.43,9888783,3.16172103449812,3.21118237438799,3.15791631604506,3.20737765593492,25990840.3788205,0.0,1.0
2016-12-28,8.66,8.695,8.42,8.46,11118620,3.29488618035545,3.30820269494118,3.20357293748185,3.21879181129412,29223239.8721623,0.0,1.0
2016-12-29,8.82,8.87,8.68,8.69,1981616,3.35576167560451,3.37478526786984,3.30249561726158,3.30630033571465,5208311.79611452,0.0,1.0
2016-12-30,8.71,8.84,8.69,8.82,1962042,3.31390977262078,3.36337111251064,3.30630033571465,3.35576167560451,5156865.15100409,0.0,1.0
2017-01-03,9.17,9.22,8.96,8.99,15554292,3.49086722787289,3.50990140032585,3.41092370357046,3.42234420704224,40858860.6582185,0.0051,1.0
2017-01-04,9.2,9.265,9.16,9.22,7363430,3.50228773134467,3.52703215553352,3.4870603933823,3.50990140032585,19342658.6267344,0.0,1.0
2017-01-05,9.4,9.46,9.21,9.24,10519160,3.57842442115651,3.60126542810006,3.50609456583526,3.51751506930704,27632301.9190784,0.0,1.0
2017-01-06,9.38,9.415,9.3,9.34,8684039,3.57081075217533,3.5841346728924,3.54035607625059,3.55558341421296,22811706.2127633,0.0,1.0
2017-01-09,9.43,9.49,9.4,9.44,7080610,3.58984492462829,3.61268593157184,3.57842442115651,3.59365175911888,18599731.660251,0.0,1.0
2017-01-10,9.45,9.56,9.405,9.53,6687141,3.59745859360947,3.63933377300598,3.58032783840181,3.62791326953421,17566145.8792763,0.0,1.0
2017-01-11,9.77,9.77,9.315,9.38,10804041,3.71927729730841,3.71927729730841,3.54606632798648,3.57081075217533,28380642.8325172,0.0,1.0
2017-01-12,9.8,9.88,9.775,9.8,11272320,3.73069780078019,3.76115247670493,3.72118071455371,3.73069780078019,29610743.5924984,0.0,1.0
2017-01-13,9.63,9.79,9.565,9.75,12239939,3.66598161444013,3.7268909662896,3.64123719025128,3.71166362832723,32152537.8375367,0.0,1.0
2017-01-17,9.91,9.98,9.62,9.67,8641624,3.7725729801767,3.79922082161085,3.66217477994953,3.68120895240249,22700288.1826262,0.0,1.0
2017-01-18,9.78,9.89,9.73,9.83,10243863,3.72308413179901,3.76495931119552,3.70404995934605,3.74211830425197,26909136.7783811,0.0,1.0
2017-01-19,9.85,9.9,9.75,9.9,8827612,3.74973197323315,3.76876614568611,3.71166362832723,3.76876614568611,23188851.5821111,0.0,1.0
2017-01-20,9.9,9.925,9.74,9.91,15117201,3.76876614568611,3.77828323191259,3.70785679383664,3.7725729801767,39710686.2338242,0.0,1.0
2017-01-23,10.25,10.25,9.985,10.04,14314625,3.90200535285683,3.90200535285683,3.80112423885614,3.8220618285544,37602435.9224869,0.0,1.0
2017-01-24,10.14,10.17,10.0,10.0,12321837,3.86013017346032,3.8715506769321,3.80683449059203,3.80683449059203,32367671.9606576,0.0,1.0
2017-01-25,10.4,10.42,10.24,10.24,9314376,3.95910787021571,3.9667215391969,3.89819851836624,3.89819851836624,24467509.746008,0.0,1.0
2017-01-26,10.36,10.36,10.1,10.21,9472831,3.94388053225334,3.94388053225334,3.84490283549795,3.88677801489446,24883747.9628036,0.0,1.0
2017-01-27,10.42,10.48,10.35,10.4,6771163,3.9667215391969,3.98956254614045,3.94007369776275,3.95910787021571,17786859.4411809,0.0,1.0
2017-01-30,10.36,10.43,10.225,10.26,10582354,3.94388053225334,3.97052837368749,3.89248826663035,3.90581218734742,27798303.3571661,0.0,1.0
2017-01-31,10.33,10.425,10.27,10.39,6881523,3.93246002878157,3.96862495644219,3.90961902183802,3.95530103572512,18076759.0947454,0.0,1.0
2017-02-01,10.35,10.47,10.275,10.43,12701217,3.94007369776275,3.98575571164986,3.91152243908331,3.97052837368749,33364247.9897379,0.0,1.0
2017-02-02,10.04,10.05,9.88,9.92,11328858,3.82403757565502,3.82784637802121,3.76309673779597,3.77833194726073,29743885.1135026,0.00519,1.0
2017-02-03,10.18,10.31,10.08,10.13,9223575,3.87736080878168,3.92687523954215,3.83927278511978,3.85831679695073,24216470.4629341,0.0,1.0
2017-02-06,10.05,10.15,9.965,10.05,12582460,3.82784637802121,3.86593440168311,3.79547155790859,3.82784637802121,33035213.6716024,0.0,1.0
2017-02-07,9.97,9.98,9.885,9.98,8583705,3.79737595909169,3.80118476145788,3.76500113897907,3.80118476145788,22536493.5607983,0.0,1.0
2017-02-08,10.16,10.21,9.9,9.9,11297719,3.8697432040493,3.88878721588025,3.77071434252835,3.77071434252835,29662129.755765,0.0,1.0
2017-02-09,10.2,10.3,10.12,10.15,7249373,3.88497841351406,3.92306643717596,3.85450799458454,3.86593440168311,19033208.6126358,0.0,1.0
2017-02-10,10.4,10.49,10.26,10.27,7690360,3.96115446083787,3.99543368213358,3.9078312277112,3.91164003007739,20191018.7524176,0.0,1.0
2017-02-13,10.4,10.44,10.255,10.37,6969209,3.96115446083787,3.97638967030263,3.90592682652811,3.9497280537393,18297638.8112543,0.0,1.0
2017-02-14,10.48,10.485,10.225,10.33,6026618,3.99162487976739,3.99352928095048,3.89450041942954,3.93449284427453,15822868.7670873,0.0,1.0
2017-02-15,10.79,10.81,10.54,10.58,8257193,4.10969775311929,4.11731535785167,4.01447769396453,4.02971290342929,21679237.2145558,0.0,1.0
2017-02-16,10.68,10.88,10.585,10.87,12505789,4.06780092709119,4.143976974415,4.03161730461239,4.14016817204881,32833914.1747302,0.0,1.0
2017-02-17,10.62,10.645,10.4,10.5,10337166,4.04494811289405,4.05447011880953,3.96115446083787,3.99924248449977,27140200.5306453,0.0,1.0
2017-02-21,10.94,10.99,10.75,10.77,10816081,4.16682978861214,4.18587380044309,4.09446254365453,4.10208014838691,28397590.5287487,0.0,1.0
2017-02-22,11.09,11.125,10.92,10.93,10906302,4.22396182410499,4.23729263238666,4.15921218387976,4.16302098624595,28634465.5128667,0.0,1.0
2017-02-23,10.95,11.245,10.88,11.24,16587518,4.17063859097833,4.28299826078094,4.143976974415,4.28109385959785,43550482.2913446,0.0,1.0
2017-02-24,10.72,10.86,10.68,10.69,13359779,4.08303613655595,4.13635936968262,4.06780092709119,4.07160972945738,35076062.5402654,0.0,1.0
2017-02-27,10.73,10.85,10.69,10.72,5930530,4.08684493892215,4.13255056731643,4.07160972945738,4.08303613655595,15570589.9908164,0.0,1.0
2017-02-28,10.57,10.71,10.54,10.7,7683255,4.0259041010631,4.07922733418977,4.01447769396453,4.07541853182357,20172364.5947142,0.0,1.0
2017-03-01,10.68,10.8,10.625,10.78,11737527,4.06780092709119,4.11350655548548,4.04685251407715,4.1058889507531,30816844.4343318,0.0,1.0
2017-03-02,10.46,10.625,10.39,10.6,14653367,3.98597794937928,4.04885427458459,3.95930314474672,4.03932755864439,38453353.4220551,0.005174,1.0
2017-03-03,10.81,10.86,10.54,10.54,23493591,4.11935197254206,4.13840540442246,4.01646344038791,4.01646344038791,61651861.8469199,0.0,1.0
2017-03-06,10.63,10.81,10.6,10.81,5255215,4.05075961777263,4.11935197254206,4.03932755864439,4.11935197254206,13790730.8063659,0.0,1.0
2017-03-07,10.56,10.705,10.55,10.7,6397805,4.02408481314007,4.07933976559323,4.02027412676399,4.07743442240519,16789114.5284488,0.0,1.0
2017-03-08,10.2,10.41,10.1,10.36,6555244,3.88690010360121,3.96692451749888,3.84879323984041,3.94787108561848,17202265.8205316,0.0,1.0
2017-03-09,10.04,10.26,9.985,10.18,8128518,3.82592912158393,3.90976422185768,3.80497034651549,3.87927873084905,21330850.1350944,0.0,1.0
2017-03-10,10.1,10.32,10.055,10.32,9193786,3.84879323984041,3.93262834011416,3.83164515114805,3.93262834011416,24126325.5294666,0.0,1.0
2017-03-13,10.26,10.3,10.11,10.2,6504144,3.90976422185768,3.925006967362,3.85260392621649,3.88690010360121,17068169.2432831,0.0,1.0
2017-03-14,10.08,10.29,10.07,10.2,8057568,3.84117186708825,3.92119628098592,3.83736118071217,3.88690010360121,21144663.2044528,0.0,1.0
2017-03-15,10.44,10.525,10.05,10.13,13102693,3.97835657662712,4.01074741082379,3.82973980796001,3.86022529896865,34384076.0085848,0.0,1.0
2017-03-16,10.37,10.49,10.265,10.46,8855745,3.95168177199456,3.99741000850751,3.91166956504572,3.98597794937928,23239238.6200795,0.0,1.0
2017-03-17,10.11,10.46,10.095,10.41,9836846,3.85260392621649,3.98597794937928,3.84688789665237,3.96692451749888,25813843.0434677,0.0,1.0
2017-03-20,10.39,10.44,10.04,10.08,13733262,3.95930314474672,3.97835657662712,3.82592912158393,3.84117186708825,36038814.6508362,0.0,1.0
2017-03-21,10.01,10.44,9.94,10.4,15836577,3.81449706245569,3.97835657662712,3.78782225782314,3.9631138311228,41558332.1141544,0.0,1.0
2017-03-22,10.05,10.25,9.9,10.01,14062342,3.82973980796001,3.9059535354816,3.77257951231882,3.81449706245569,36902386.1115203,0.0,1.0
2017-03-23,9.94,10.06,9.84,9.86,9853610,3.78782225782314,3.83355049433609,3.74971539406234,3.7573367668145,25857835.1182426,0.0,1.0
2017-03-24,10.14,10.21,9.96,10.03,8865046,3.86403598534473,3.89071078997729,3.79544363057529,3.82211843520785,23263646.296498,0.0,1.0
2017-03-27,10.18,10.19,9.94,9.98,6676253,3.87927873084905,3.88308941722513,3.78782225782314,3.80306500332745,17519817.5370927,0.0,1.0
2017-03-28,10.22,10.25,10.04,10.13,9831116,3.89452147635336,3.9059535354816,3.82592912158393,3.86022529896865,25798806.3822616,0.0,1.0
2017-03-29,10.5,10.58,10.22,10.23,11392723,4.00122069488359,4.03170618589223,3.89452147635336,3.89833216272944,29896774.1651852,0.0,1.0
2017-03-30,10.32,10.515,10.29,10.46,10032932,3.93262834011416,4.00693672444771,3.92119628098592,3.98597794937928,26328411.7606177,0.0,1.0
2017-03-31,10.24,10.43,10.14,10.27,10008837,3.90214284910552,3.97454589025104,3.86403598534473,3.91357490823376,26265181.6817761,0.0,1.0
2017-04-03,10.39,10.47,10.27,10.41,7590866,3.95930314474672,3.98978863575535,3.91357490823376,3.96692451749888,19919944.2065064,0.0,1.0
2017-04-04,10.56,10.585,10.3,10.34,11813680,4.02602216609367,4.03555346857022,3.92689662033758,3.94214670430005,30986531.0356807,0.005084,1.0
2017-04-05,10.23,10.59,10.19,10.57,9741500,3.90020897340324,4.03745972906553,3.88495888944077,4.02983468708429,25551334.7309292,0.0,1.0
2017-04-06,10.06,10.295,9.95,10.12,10702809,3.83539611656272,3.92499035984227,3.79345838566591,3.85827124250643,28072787.0779861,0.0,1.0
2017-04-07,10.09,10.3,10.01,10.13,7674308,3.84683367953458,3.92689662033758,3.81633351160963,3.86208376349705,20129221.6328335,0.0,1.0
2017-04-10,10.17,10.23,10.01,10.11,10548556,3.87733384745953,3.90020897340324,3.81633351160963,3.85445872151581,27668191.272797,0.0,1.0
2017-04-11,10.21,10.28,9.91,10.24,11715895,3.89258393142201,3.91927157835634,3.77820830170343,3.90402149439386,30730047.2019113,0.0,1.0
2017-04-12,10.08,10.18,10.0,10.18,9686877,3.84302115854396,3.88114636845015,3.81252099061901,3.88114636845015,25408062.0771277,0.0,1.0
2017-04-13,9.79,10.15,9.77,10.11,12760579,3.73245804981601,3.86970880547829,3.72483300783477,3.85445872151581,33470186.8695237,0.0,1.0
2017-04-17,10.37,10.4,9.945,9.97,11539457,3.95358426727191,3.96502183024377,3.7915521251706,3.80108342764715,30267261.5531657,0.0,1.0
2017-04-18,10.25,10.51,10.22,10.23,10728827,3.90783401538448,4.00695956114058,3.89639645241262,3.90020897340324,28141030.6366813,0.0,1.0
2017-04-19,10.01,10.32,9.99,10.309,10530098,3.81633351160963,3.93452166231881,3.80870846962839,3.93032788922913,27619777.113123,0.0,1.0
2017-04-20,9.79,10.11,9.7101,10.08,23811987,3.73245804981601,3.85445872151581,3.70199600710096,3.84302115854396,62457326.9461104,0.0,1.0
2017-04-21,9.84,9.955,9.815,9.84,10942203,3.7515206547691,3.79536464616122,3.74198935229255,3.7515206547691,28700702.3093751,0.0,1.0
2017-04-24,10.1,10.27,10.04,10.08,16791454,3.8506462005252,3.91545905736572,3.82777107458148,3.84302115854396,44042915.5441153,0.0,1.0
2017-04-25,10.1,10.17,9.88,9.93,10119664,3.8506462005252,3.87733384745953,3.76677073873158,3.78583334368467,26543234.8435594,0.0,1.0
2017-04-26,10.27,10.3,9.99,10.0,28566896,3.91545905736572,3.92689662033758,3.80870846962839,3.81252099061901,74929150.7385559,0.0,1.0
2017-04-27,10.55,10.63,10.36,10.43,37258554,4.02220964510305,4.052709813028,3.94977174628129,3.97645939321562,97726816.6960326,0.0,1.0
2017-04-28,10.55,10.56,10.3,10.4,15922483,4.02220964510305,4.02602216609367,3.92689662033758,3.96502183024377,41763659.8963743,0.0,1.0
2017-05-01,10.76,10.85,10.55,10.6,15818902,4.10227258590605,4.13658527482162,4.02220964510305,4.04127225005615,41491973.5233553,0.0,1.0
2017-05-02,9.92,9.99,9.73,9.73,12764781,4.16022290496346,4.18957931659123,4.08054121625952,4.08054121625952,30437462.2256237,0.0,1.1
2017-05-03,9.87,9.93,9.68,9.88,11024297,4.1415568403186,4.16673347764576,4.06183082211591,4.14575294653979,26272683.3375126,0.005491,1.0
2017-05-04,9.62,9.81,9.565,9.73,12431555,4.03665418478875,4.11638020299143,4.01357560057218,4.08281135322188,29626406.8273806,0.0,1.0
2017-05-05,9.69,9.73,9.61,9.65,8114893,4.0660269283371,4.08281135322188,4.03245807856755,4.04924250345233,19339102.9021441,0.0,1.0
2017-05-08,9.63,9.73,9.55,9.64,7629180,4.04085029100994,4.08281135322188,4.00728144124039,4.04504639723113,18181570.2411578,0.0,1.0
2017-05-09,9.71,9.81,9.64,9.66,6522210,4.07441914077949,4.11638020299143,4.04504639723113,4.05343860967352,15543481.6379456,0.0,1.0
2017-05-10,9.92,9.99,9.885,9.93,9153627,4.16253737142457,4.19191011497293,4.14785099965039,4.16673347764576,21814574.0776673,0.0,1.0
2017-05-11,10.04,10.07,9.89,9.98,19424257,4.2128906460789,4.22547896474248,4.14994905276099,4.18771400875173,46291147.0207545,0.0,1.0
2017-05-12,10.23,10.31,10.16,10.2,10024796,4.29261666428159,4.32618551405114,4.26324392073323,4.28002834561801,23890710.7483736,0.0,1.0
2017-05-15,10.29,10.34,10.19,10.26,7837710,4.31779330160875,4.33877383271472,4.27583223939681,4.30520498294517,18678530.9685739,0.0,1.0
2017-05-16,10.36,10.37,10.25,10.36,9021208,4.34716604515711,4.3513621513783,4.30100887672398,4.34716604515711,21498998.1770117,0.0,1.0
2017-05-17,10.04,10.28,9.905,10.2,11665766,4.2128906460789,4.31359719538756,4.15624321209278,4.28002834561801,27801407.7457748,0.0,1.0
2017-05-18,8.13,8.68,7.93,8.14,57335100,3.41143435783082,3.6422201999965,3.32751223340694,3.41563046405202,136638819.366407,0.0,1.0
2017-05-19,8.54,8.75,8.5,8.59,31155885,3.58347471289978,3.67159294354486,3.566690288015,3.60445524400575,74249514.5681362,0.0,1.0
2017-05-22,8.19,8.4,8.02,8.36,22852390,3.43661099515799,3.52472922580306,3.36527718939769,3.50794480091829,54460942.5866647,0.0,1.0
2017-05-23,8.33,8.47,8.27,8.31,19100196,3.4953564822547,3.55410196935142,3.47017984492754,3.48696426981232,45518857.2289395,0.0,1.0
2017-05-24,8.43,8.68,8.4,8.45,17842834,3.53731754446665,3.6422201999965,3.52472922580306,3.54570975690903,42522360.1582762,0.0,1.0
2017-05-25,8.31,8.52,8.19,8.45,14776267,3.48696426981232,3.57508250045739,3.43661099515799,3.54570975690903,35214234.8669977,0.0,1.0
2017-05-26,8.53,8.63,8.37,8.43,12552823,3.57927860667859,3.62123966889053,3.51214090713948,3.53731754446665,29915408.0909509,0.0,1.0
2017-05-30,8.6,8.63,8.51,8.52,13457911,3.60865135022695,3.62123966889053,3.5708863942362,3.57508250045739,32072379.226306,0.0,1.0
2017-05-31,8.48,8.64,8.48,8.64,19128007,3.55829807557262,3.62543577511172,3.55829807557262,3.62543577511172,45585135.3413941,0.0,1.0
2017-06-01,8.45,8.6,8.38,8.56,17077719,3.54570975690903,3.60865135022695,3.51633701336067,3.59186692534217,40698967.3277147,0.0,1.0
2017-06-02,8.27,8.55,8.24,8.53,13414511,3.47438182569744,3.59201506767994,3.46177826405646,3.58361269325262,31930286.1733484,0.010014,1.0
2017-06-05,8.22,8.35,8.15,8.23,9852702,3.45337588962914,3.50799132340673,3.42396757913351,3.4575770768428,23452185.0584581,0.0,1.0
2017-06-06,8.35,8.43,8.22,8.25,9839401,3.50799132340673,3.54160082111602,3.45337588962914,3.46597945127012,23420524.9601965,0.0,1.0
2017-06-07,8.51,8.52,8.38,8.48,11483429,3.5752103188253,3.57941150603896,3.52059488504771,3.56260675718432,27333771.1841548,0.0,1.0
2017-06-08,8.39,8.42,8.25,8.35,10749546,3.52479607226137,3.53739963390235,3.46597945127012,3.50799132340673,25586924.4889786,0.0,1.0
2017-06-09,8.2,8.4,8.16,8.37,9782303,3.44497351520182,3.52899725947503,3.42816876634717,3.51639369783405,23284615.7585919,0.0,1.0
2017-06-12,7.98,8.16,7.83,8.13,12431478,3.35254739650128,3.42816876634717,3.28952958829637,3.41556520470619,29590392.8289063,0.0,1.0
2017-06-13,7.95,8.03,7.9,8.01,10440722,3.3399438348603,3.37355333256959,3.318937898792,3.36515095814226,24851837.0379937,0.0,1.0
2017-06-14,8.28,8.37,8.19,8.26,13368243,3.4785830129111,3.51639369783405,3.44077232798816,3.47018063848378,31820155.3992435,0.0,1.0
2017-06-15,8.16,8.19,7.97,8.12,10505946,3.42816876634717,3.44077232798816,3.34834620928762,3.41136401749253,25007088.3912015,0.0,1.0
2017-06-16,8.25,8.26,8.125,8.19,9064188,3.46597945127012,3.47018063848378,3.41346461109936,3.44077232798816,21575301.311321,0.0,1.0
2017-06-19,8.26,8.36,8.16,8.16,7269587,3.47018063848378,3.51219251062039,3.42816876634717,3.42816876634717,17303649.2550532,0.0,1.0
2017-06-20,7.96,8.22,7.955,8.19,12591374,3.34414502207396,3.45337588962914,3.34204442846713,3.44077232798816,29970990.0074373,0.0,1.0
2017-06-21,7.9,8.07,7.85,7.98,9747874,3.318937898792,3.39035808142423,3.29793196272369,3.35254739650128,23202665.1140501,0.0,1.0
2017-06-22,8.0,8.045,7.835,7.92,6787674,3.3609497709286,3.37985511339008,3.2916301819032,3.32734027321932,16156561.5974668,0.0,1.0
2017-06-23,7.94,8.02,7.9,7.98,4626137,3.33574264764664,3.36935214535592,3.318937898792,3.35254739650128,11011499.2851484,0.0,1.0
2017-06-26,8.37,8.395,8.05,8.08,10351853,3.51639369783405,3.5268966658682,3.38195570699691,3.39455926863789,24640303.9748847,0.0,1.0
2017-06-27,8.25,8.38,8.18,8.21,11558452,3.46597945127012,3.52059488504771,3.4365711407745,3.44917470241548,27512346.8966488,0.0,1.0
2017-06-28,8.39,8.41,8.165,8.32,9584395,3.52479607226137,3.53319844668869,3.430269359954,3.49538776176575,22813539.3939004,0.0,1.0
2017-06-29,8.37,8.46,8.21,8.43,9564382,3.51639369783405,3.554204382757,3.44917470241548,3.54160082111602,22765902.8593157,0.0,1.0
2017-06-30,8.5,8.56,8.41,8.43,9465680,3.57100913161164,3.59621625489361,3.53319844668869,3.54160082111602,22530964.5074159,0.0,1.0
2017-07-03,8.54,8.62,8.46,8.58,3705674,3.58996782915073,3.62359750436525,3.5563381539362,3.60678266675799,8815247.7866317,0.005127,1.0
2017-07-05,8.58,8.62,8.34,8.53,8333835,3.60678266675799,3.62359750436525,3.50589364111441,3.58576411974891,19824955.0656382,0.0,1.0
2017-07-06,8.47,8.57,8.425,8.56,14413485,3.56054186333802,3.60257895735617,3.54162517102985,3.59837524795436,34287538.9858631,0.0,1.0
2017-07-07,8.5,8.58,8.345,8.56,11551040,3.57315299154346,3.60678266675799,3.50799549581532,3.59837524795436,27478207.687264,0.0,1.0
2017-07-10,8.65,8.695,8.56,8.57,8960911,3.6362086325707,3.65512532487887,3.59837524795436,3.60257895735617,21316675.6867857,0.0,1.0
2017-07-11,8.81,8.85,8.63,8.66,8639208,3.70346798299975,3.72028282060702,3.62780121376707,3.64041234197252,20551392.0545226,0.0,1.0
2017-07-12,9.16,9.19,8.92,8.98,18824986,3.85059781206331,3.86320894026876,3.74970878641973,3.77493104283062,44781844.3203242,0.0,1.0
2017-07-13,9.23,9.3,9.16,9.23,11313800,3.88002377787602,3.90944974368873,3.85059781206331,3.88002377787602,26913848.9808855,0.0,1.0
2017-07-14,9.3,9.39,9.275,9.3,7243310,3.90944974368873,3.94728312830507,3.89894047018419,3.90944974368873,17230758.1415385,0.0,1.0
2017-07-17,9.26,9.29,9.19,9.28,7859055,3.89263490608147,3.90524603428691,3.86320894026876,3.9010423248851,18695523.9974609,0.0,1.0
2017-07-18,9.4,9.43,9.22,9.24,7304443,3.95148683770689,3.96409796591234,3.8758200684742,3.88422748727784,17376184.4642371,0.0,1.0
2017-07-19,9.35,9.5,9.29,9.43,10044609,3.93046829069781,3.99352393172505,3.90524603428691,3.96409796591234,23894632.1923707,0.0,1.0
2017-07-20,9.39,9.5,9.37,9.47,8084038,3.94728312830507,3.99352393172505,3.93887570950144,3.9809128035196,19230725.1222171,0.0,1.0
2017-07-21,9.31,9.44,9.26,9.41,7848475,3.91365345309055,3.96830167531415,3.89263490608147,3.95569054710871,18670355.7496381,0.0,1.0
2017-07-24,9.36,9.39,9.275,9.35,6095880,3.93467200009963,3.94728312830507,3.89894047018419,3.93046829069781,14501192.6784635,0.0,1.0
2017-07-25,9.45,9.53,9.39,9.46,11193289,3.97250538471597,4.00613505993049,3.94728312830507,3.97670909411778,26627171.2196969,0.0,1.0
2017-07-26,9.43,9.48,9.34,9.44,13677346,3.96409796591234,3.98511651292142,3.92626458129599,3.96830167531415,32536373.694366,0.0,1.0
2017-07-27,9.41,9.46,9.32,9.41,9758939,3.95569054710871,3.97670909411778,3.91785716249236,3.95569054710871,23215065.7126406,0.0,1.0
2017-07-28,9.46,9.46,9.33,9.38,6888827,3.97670909411778,3.97670909411778,3.92206087189418,3.94307941890326,16387495.7603499,0.0,1.0
2017-07-31,9.62,9.665,9.44,9.52,10442364,4.04396844454684,4.06288513685501,3.96830167531415,4.00193135052868,24840832.2313843,0.0,1.0
2017-08-01,9.77,9.83,9.63,9.67,9562487,4.10702408557407,4.13224634198497,4.04817215394865,4.06498699155592,22747735.5972071,0.0,1.0
2017-08-02,9.92,9.97,9.68,9.71,15490485,4.17222235728342,4.19325170384231,4.07128149380075,4.08389910173609,36830637.9768439,0.005097,1.0
2017-08-03,9.9,9.945,9.85,9.92,8636834,4.16381061865986,4.18273703056286,4.14278127210097,4.17222235728342,20535193.4636067,0.0,1.0
2017-08-04,9.9,9.945,9.84,9.89,8195203,4.16381061865986,4.18273703056286,4.1385754027892,4.15960474934809,19485158.4595153,0.0,1.0
2017-08-07,10.02,10.06,9.86,9.89,8677223,4.21428105040119,4.23110452764831,4.14698714141275,4.15960474934809,20631223.5515766,0.0,1.0
2017-08-08,10.15,10.27,9.9993,10.0,9759361,4.2689573514543,4.31942778319564,4.20557490092582,4.20586931177764,23204147.0539063,0.0,1.0
2017-08-09,10.04,10.05,9.93,9.94,7515562,4.22269278902475,4.22689865833653,4.1764282265952,4.18063409590697,17869223.7986432,0.0,1.0
2017-08-10,9.85,10.0,9.82,9.98,10136368,4.14278127210097,4.20586931177764,4.13016366416564,4.19745757315408,24100530.1130382,0.0,1.0
2017-08-11,9.99,10.025,9.78,9.85,9262625,4.20166344246586,4.21638398505708,4.11334018691853,4.14278127210097,22023092.7624451,0.0,1.0
2017-08-14,10.07,10.195,9.91,9.92,8664627,4.23531039696008,4.2878837633573,4.16801648797164,4.17222235728342,20601274.9272465,0.0,1.0
2017-08-15,10.2,10.235,10.07,10.08,6407850,4.28998669801319,4.30470724060441,4.23531039696008,4.23951626627186,15235494.7930888,0.0,1.0
2017-08-16,10.26,10.32,10.08,10.24,14014217,4.31522191388386,4.34045712975452,4.23951626627186,4.3068101752603,33320619.2611743,0.0,1.0
2017-08-17,10.04,10.21,10.03,10.17,8693853,4.22269278902475,4.29419256732497,4.21848691971297,4.27736909007786,20670763.5343179,0.0,1.0
2017-08-18,10.39,10.4,10.07,10.16,9295657,4.36989821493697,4.37410408424874,4.23531039696008,4.27316322076608,22101630.6283448,0.0,1.0
2017-08-21,10.32,10.49,10.26,10.45,7731418,4.34045712975452,4.41195690805474,4.31522191388386,4.39513343080763,18382449.4459441,0.0,1.0
2017-08-22,10.55,10.66,10.47,10.5,11198445,4.43719212392541,4.48345668635496,4.40354516943119,4.41616277736652,26625755.9849545,0.0,1.0
2017-08-23,10.73,10.75,10.55,10.59,5833141,4.51289777153741,4.52130951016096,4.43719212392541,4.45401560117252,13869049.5771362,0.0,1.0
2017-08-24,10.75,10.8362,10.695,10.74,8278937,4.52130951016096,4.55756410362849,4.49817722894619,4.51710364084918,19684246.908996,0.0,1.0
2017-08-25,10.71,10.79,10.66,10.79,6783458,4.50448603291385,4.53813298740807,4.48345668635496,4.53813298740807,16128551.5482005,0.0,1.0
2017-08-28,10.53,10.72,10.49,10.7,8964262,4.42878038530185,4.50869190222563,4.41195690805474,4.50028016360207,21313696.0173667,0.0,1.0
2017-08-29,10.68,10.725,10.41,10.42,14241366,4.49186842497852,4.51079483688152,4.37830995356052,4.3825158228723,33860695.4812412,0.0,1.0
2017-08-30,10.61,10.67,10.54,10.65,5240025,4.46242733979608,4.48766255566674,4.43298625461363,4.47925081704319,12458839.3303768,0.0,1.0
2017-08-31,10.64,10.72,10.545,10.69,12648163,4.47504494773141,4.50869190222563,4.43508918926952,4.4960742942903,30072648.6307635,0.0,1.0
2017-09-01,10.89,11.03,10.78,10.84,7085635,4.58019168052585,4.63907385089074,4.53392711809629,4.55916233396696,16847016.573145,0.0,1.0
2017-09-05,10.82,11.04,10.64,10.99,15753965,4.55075059534341,4.64327972020251,4.47504494773141,4.62225037364363,37457095.8633555,0.0,1.0
2017-09-06,11.04,11.08,10.935,10.98,12801113,4.64542429296459,4.66225554040287,4.60124226843911,4.62017742180717,30422256.0970444,0.005099,1.0
2017-09-07,11.06,11.16,10.915,11.06,9338965,4.65383991668373,4.69591803527942,4.59282664471997,4.65383991668373,22194350.2030905,0.0,1.0
2017-09-08,10.99,11.105,10.93,11.04,9263134,4.62438523366674,4.67277507005179,4.59913836250933,4.64542429296459,22014135.3966049,0.0,1.0
2017-09-11,11.38,11.45,11.14,11.15,8537470,4.78848989618995,4.81794457920693,4.68750241156028,4.69171022341985,20289571.5990347,0.0,1.0
2017-09-12,11.28,11.47,11.245,11.26,9060190,4.74641177759425,4.82636020292607,4.73168443608576,4.73799615387512,21531832.4639335,0.0,1.0
2017-09-13,11.32,11.39,11.23,11.24,18980464,4.76324302503253,4.79269770804952,4.72537271829641,4.72958053015598,45107682.1717558,0.0,1.0
2017-09-14,11.23,11.34,11.13,11.21,12144516,4.72537271829641,4.77165864875167,4.68329459970071,4.71695709457727,28861832.242763,0.0,1.0
2017-09-15,11.49,11.5,11.2,11.24,9150092,4.83477582664521,4.83898363850478,4.7127492827177,4.72958053015598,21745487.4537485,0.0,1.0
2017-09-18,11.56,11.65,11.4215,11.5,10360386,4.8642305096622,4.90210081639832,4.80595231540716,4.83898363850478,24621790.0081214,0.0,1.0
2017-09-19,11.52,11.57,11.39,11.54,10300470,4.84739926222392,4.86843832152177,4.79269770804952,4.85581488594306,24479397.7101774,0.0,1.0
2017-09-20,11.49,11.64,11.275,11.63,9812460,4.83477582664521,4.89789300453875,4.74430787166447,4.89368519267918,23319626.2748406,0.0,1.0
2017-09-21,11.44,11.625,11.38,11.55,7913784,4.81373676734736,4.8915812867494,4.78848989618995,4.86002269780263,18807361.7930482,0.0,1.0
2017-09-22,11.5,11.61,11.4,11.43,6024163,4.83898363850478,4.88526956896004,4.79690551990909,4.8095289554878,14316616.809518,0.0,1.0
2017-09-25,11.15,11.45,11.12,11.45,10391570,4.69171022341985,4.81794457920693,4.67908678784114,4.81794457920693,24695899.7854611,0.0,1.0
2017-09-26,11.13,11.32,11.13,11.19,7636767,4.68329459970071,4.76324302503253,4.68329459970071,4.70854147085813,18149021.9973418,0.0,1.0
2017-09-27,10.94,11.16,10.85,11.07,9432590,4.6033461743689,4.69591803527942,4.56547586763277,4.6580477285433,22416853.0219536,0.0,1.0
2017-09-28,10.87,10.965,10.76,10.92,9221277,4.57389149135191,4.61386570401782,4.52760556089665,4.59493055064976,21914660.8920478,0.0,1.0
2017-09-29,11.07,11.1,10.96,11.03,6404190,4.6580477285433,4.67067116412201,4.61176179808804,4.64121648110502,15219763.1779464,0.0,1.0
2017-10-02,11.21,11.22,10.97,11.0,7933033,4.71695709457727,4.72116490643684,4.6159696099476,4.62859304552631,18853107.6596468,0.0,1.0
2017-10-03,11.66,11.67,11.04,11.08,12474000,4.90847354745964,4.91268321602521,4.64747409639403,4.66431277065633,29631786.4594127,0.005145,1.0
2017-10-04,11.68,11.76,11.61,11.69,8883300,4.91689288459079,4.95057023311538,4.88742520463177,4.92110255315636,21102136.3359709,0.0,1.0
2017-10-05,11.61,11.86,11.58,11.84,13759892,4.88742520463177,4.99266691877113,4.87479619893505,4.98424758163998,32686402.2325302,0.0,1.0
2017-10-06,11.43,11.515,11.34,11.45,7722924,4.81165117045143,4.84743335325881,4.77376415336126,4.82007050758258,18345681.8029721,0.0,1.0
2017-10-09,11.31,11.38,11.19,11.34,9180361,4.76113514766454,4.79060282762356,4.71061912487765,4.77376415336126,21807799.9657143,0.0,1.0
2017-10-10,11.61,11.7,11.49,11.57,12027555,4.88742520463177,4.92531222172194,4.83690918184488,4.87058653036947,28571263.539269,0.0,1.0
2017-10-11,11.62,11.72,11.48,11.7,8843120,4.89163487319734,4.93373155885309,4.8326995132793,4.92531222172194,21006689.3919322,0.0,1.0
2017-10-12,11.5,11.66,11.465,11.61,10658881,4.84111885041045,4.90847354745964,4.82638501043094,4.88742520463177,25320000.4560118,0.0,1.0
2017-10-13,11.57,11.68,11.465,11.68,11301491,4.87058653036947,4.91689288459079,4.82638501043094,4.91689288459079,26846510.1799723,0.0,1.0
2017-10-16,11.5,11.58,11.435,11.56,10514658,4.84111885041045,4.87479619893505,4.81375600473422,4.8663768618039,24977401.0381398,0.0,1.0
2017-10-17,11.49,11.51,11.32,11.49,5473135,4.83690918184488,4.84532851897603,4.76534481623011,4.83690918184488,13001344.2026245,0.0,1.0
2017-10-18,11.38,11.48,11.31,11.45,6866835,4.79060282762356,4.8326995132793,4.76113514766454,4.82007050758258,16312056.1465465,0.0,1.0
2017-10-19,11.32,11.335,11.18,11.29,4674153,4.76534481623011,4.77165931907848,4.70640945631207,4.75271581053339,11103375.3066076,0.0,1.0
2017-10-20,11.2,11.39,11.2,11.39,4929416,4.71482879344322,4.79481249618913,4.71482879344322,4.79481249618913,11709748.4593244,0.0,1.0
2017-10-23,10.96,11.25,10.945,11.14,6680671,4.61379674786944,4.73587713627109,4.60748224502108,4.68957078204978,15869826.5574468,0.0,1.0
2017-10-24,11.06,11.09,10.87,10.98,6418616,4.65589343352518,4.6685224392219,4.57590973077927,4.62221608500059,15247319.1179229,0.0,1.0
2017-10-25,11.175,11.195,10.85,11.12,7209003,4.70430462202929,4.71272395916044,4.56749039364812,4.68115144491863,17124870.7296188,0.0,1.0
2017-10-26,10.84,11.26,10.82,11.26,5901026,4.56328072508255,4.74008680483667,4.5548613879514,4.74008680483667,14017792.394055,0.0,1.0
2017-10-27,11.01,11.04,10.78,10.94,7117412,4.63484509069731,4.64747409639403,4.5380227136891,4.60537741073829,16907297.7815986,0.0,1.0
2017-10-30,10.68,10.905,10.58,10.81,6669629,4.49592602803336,4.59064357075878,4.45382934237761,4.55065171938582,15843596.4639655,0.0,1.0
2017-10-31,10.57,10.68,10.37,10.57,15987765,4.44961967381204,4.49592602803336,4.36542630250055,4.44961967381204,37978678.7272144,0.0,1.0
2017-11-01,10.28,10.53,10.24,10.46,8460881,4.32753928541039,4.43278099954974,4.31070061114809,4.40331331959072,20098686.7925687,0.0,1.0
2017-11-02,10.28,10.32,10.09,10.17,10031445,4.33216781599823,4.34902450010718,4.25209856648076,4.28581193469864,23804076.6147555,0.010995,1.0
2017-11-03,10.21,10.335,10.01,10.3,14389993,4.30266861880759,4.35534575664803,4.21838519826287,4.34059615805271,34146675.365094,0.0,1.0
2017-11-06,10.31,10.35,10.19,10.3,6618063,4.34481032907994,4.36166701318888,4.29424027675311,4.34059615805271,15704305.6801167,0.0,1.0
2017-11-07,10.05,10.24,9.87,10.21,8469105,4.23524188237182,4.31531113188929,4.15938680388157,4.30266861880759,20096728.265809,0.0,1.0
2017-11-08,10.4,10.44,10.02,10.1,14528939,4.38273786832506,4.399594552434,4.22259936929011,4.25631273750799,34476386.7106991,0.0,1.0
2017-11-09,10.09,10.37,10.02,10.18,13588870,4.25209856648076,4.37009535524336,4.22259936929011,4.29002610572588,32245653.8004198,0.0,1.0
2017-11-10,9.99,10.05,9.91,9.93,9893496,4.2099568562084,4.23524188237182,4.17624348799052,4.18467183004499,23476731.0962456,0.0,1.0
2017-11-13,9.96,10.04,9.82,9.94,8352914,4.19731434312669,4.23102771134458,4.1383159487454,4.18888600107222,19821013.3049091,0.0,1.0
2017-11-14,9.73,9.98,9.665,9.92,8524470,4.10038840950028,4.20574268518117,4.07299629782324,4.18045765901775,20228106.417389,0.0,1.0
2017-11-15,9.82,9.84,9.59,9.6,7112423,4.1383159487454,4.14674429079987,4.04139001511898,4.04560418614621,16877395.2315493,0.0,1.0
2017-11-16,10.06,10.12,9.9,9.96,8146565,4.23945605339905,4.26474107956246,4.17202931696328,4.19731434312669,19331358.2845827,0.0,1.0
2017-11-17,10.31,10.35,10.06,10.08,12086338,4.34481032907994,4.36166701318888,4.23945605339905,4.24788439545352,28680226.6018336,0.0,1.0
2017-11-20,10.42,10.43,10.15,10.24,6979789,4.39116621037953,4.39538038140677,4.27738359264417,4.31531113188929,16562661.9206732,0.0,1.0
2017-11-21,10.49,10.67,10.4,10.43,10788115,4.42066540757018,4.49652048606043,4.38273786832506,4.39538038140677,25599613.6138705,0.0,1.0
2017-11-22,10.49,10.51,10.375,10.44,6929410,4.42066540757018,4.42909374962465,4.37220244075697,4.399594552434,16443115.2775152,0.0,1.0
2017-11-24,10.39,10.4,10.335,10.36,4290505,4.37852369729783,4.38273786832506,4.35534575664803,4.36588118421612,10181136.3902201,0.0,1.0
2017-11-27,10.25,10.36,10.15,10.21,6561646,4.31952530291653,4.36588118421612,4.27738359264417,4.30266861880759,15570431.1894153,0.0,1.0
2017-11-28,10.37,10.54,10.255,10.44,8056586,4.37009535524336,4.44173626270636,4.32163238843015,4.399594552434,19117842.9824782,0.0,1.0
2017-11-29,10.08,10.29,10.065,10.29,7582473,4.24788439545352,4.33638198702547,4.24156313891267,4.33638198702547,17992798.4673509,0.0,1.0
2017-11-30,9.79,10.085,9.79,10.02,11955338,4.12567343566369,4.24999148096714,4.12567343566369,4.22259936929011,28369370.684612,0.0,1.0
2017-12-01,9.94,10.01,9.8,9.92,8591059,4.18888600107222,4.21838519826287,4.12988760669092,4.18045765901775,20386118.5141208,0.0,1.0
2017-12-04,10.13,10.29,10.04,10.17,6690635,4.27344460698501,4.34094225132041,4.23547718204635,4.29031901806886,15859836.4511895,0.010653,1.0
2017-12-05,10.09,10.33,10.035,10.31,6440502,4.25657019590116,4.35781666240426,4.23336788066087,4.34937945686234,15266907.9068816,0.0,1.0
2017-12-06,10.17,10.23,9.9,10.07,7091483,4.29031901806886,4.31563063469464,4.17641674325288,4.24813299035924,16810027.8338888,0.0,1.0
2017-12-07,10.0,10.015,9.62,9.67,10082506,4.2186027709625,4.22493067511895,4.05829586566593,4.07938887952074,23900107.5649974,0.0,1.0
2017-12-08,9.98,10.16,9.96,10.14,6601864,4.21016556542058,4.2861004152979,4.20172835987865,4.27766320975598,15649408.9593881,0.0,1.0
2017-12-11,10.0,10.11,9.93,9.97,6493531,4.2186027709625,4.26500740144309,4.18907255156576,4.20594696264961,15392610.6641192,0.0,1.0
2017-12-12,10.28,10.33,9.73,9.74,13096752,4.33672364854945,4.35781666240426,4.10470049614651,4.10891909891748,31045236.3283588,0.0,1.0
2017-12-13,9.86,10.34,9.8,10.26,10077896,4.15954233216903,4.36203526517523,4.13423071554325,4.32828644300753,23889179.776224,0.0,1.0
2017-12-14,9.76,9.86,9.69,9.73,6747743,4.1173563044594,4.15954233216903,4.08782608506266,4.10470049614651,15995208.2866064,0.0,1.0
2017-12-15,9.78,9.9,9.77,9.9,7596660,4.12579351000133,4.17641674325288,4.12157490723036,4.17641674325288,18007526.2176599,0.0,1.0
2017-12-18,9.96,10.1,9.93,9.95,6224155,4.20172835987865,4.26078879867213,4.18907255156576,4.19750975710769,14754067.4908814,0.0,1.0
2017-12-19,9.92,9.94,9.76,9.87,6449365,4.1848539487948,4.19329115433673,4.1173563044594,4.16376093493999,15287917.2326731,0.0,1.0
2017-12-20,9.97,10.07,9.93,9.97,6980227,4.20594696264961,4.24813299035924,4.18907255156576,4.20594696264961,16546300.7042197,0.0,1.0
2017-12-21,10.2,10.33,9.95,9.97,8954845,4.30297482638175,4.35781666240426,4.19750975710769,4.20594696264961,21227040.0561011,0.0,1.0
2017-12-22,10.17,10.19,10.09,10.12,7494338,4.29031901806886,4.29875622361079,4.25657019590116,4.26922600421405,17764976.7159522,0.0,1.0
2017-12-26,10.05,10.07,9.97,10.06,3002060,4.42577329072115,4.43458079975741,4.3905432545761,4.43017704523928,6817046.65335081,0.441088,1.0
2017-12-27,10.03,10.14,10.01,10.13,3405746,4.41696578168488,4.46540708138432,4.40815827264862,4.46100332686619,7733732.62741682,0.0,1.0
2017-12-28,10.18,10.2,10.1,10.14,3727150,4.48302209945684,4.4918296084931,4.4477920633118,4.46540708138432,8463573.49088176,0.0,1.0
2017-12-29,10.24,10.33,10.21,10.25,5498168,4.50944462656562,4.5490784172288,4.49623336301123,4.51384838108376,12485182.7624899,0.0,1.0
2018-01-02,10.62,10.63,10.48,10.5,7750200,4.67678729825458,4.68119105277271,4.61513473500076,4.62394224403702,17599073.6270426,0.0,1.0
2018-01-03,10.76,10.77,10.57,10.58,7617272,4.7431135661785,4.74752166428833,4.65935970209171,4.66376780020154,17280178.0046848,0.010613,1.0
2018-01-04,10.84,10.97,10.82,10.85,6121971,4.77837835105715,4.83568362648496,4.76956215483749,4.78278644916698,13888009.857009,0.0,1.0
2018-01-05,10.97,10.99,10.72,10.78,5474046,4.83568362648496,4.84449982270462,4.72548117373918,4.75192976239816,12418158.2705505,0.0,1.0
2018-01-08,10.89,10.99,10.84,10.92,7519458,4.80041884160631,4.84449982270462,4.77837835105715,4.8136431359358,17058281.8545473,0.0,1.0
2018-01-09,10.71,10.85,10.71,10.78,6103648,4.72107307562935,4.78278644916698,4.72107307562935,4.75192976239816,13846443.177812,0.0,1.0
2018-01-10,10.73,10.8,10.63,10.69,6506685,4.72988927184901,4.76074595861783,4.6858082907507,4.71225687940968,14760753.5900533,0.0,1.0
2018-01-11,10.99,11.01,10.74,10.77,6405423,4.84449982270462,4.85331601892428,4.73429736995884,4.74752166428833,14531035.4724503,0.0,1.0
2018-01-12,11.0,11.02,10.87,10.91,5857721,4.84890792081445,4.85772411703412,4.79160264538665,4.80923503782597,13288544.9780158,0.0,1.0
2018-01-16,11.1,11.16,11.02,11.08,5151768,4.89298890191277,4.91943749057176,4.85772411703412,4.8841727056931,11687053.8532481,0.0,1.0
2018-01-17,11.38,11.42,11.07,11.08,6037536,5.01641564898804,5.03404804142737,4.87976460758327,4.8841727056931,13696464.6647373,0.0,1.0
2018-01-18,11.41,11.54,11.34,11.49,6242078,5.02963994331754,5.08694521874534,4.99878325654872,5.06490472819619,14160478.8379786,0.0,1.0
2018-01-19,11.58,11.59,11.38,11.5,5922512,5.10457761118467,5.1089857092945,5.01641564898804,5.06931282630602,13435526.7338336,0.0,1.0
2018-01-22,11.72,11.75,11.56,11.63,8882067,5.16629098472231,5.1795152790518,5.09576141496501,5.12661810173383,20149431.2937147,0.0,1.0
2018-01-23,11.65,11.83,11.57,11.68,9250551,5.13543429795349,5.21478006393045,5.10016951307484,5.14865859228298,20985356.4270011,0.0,1.0
2018-01-24,12.63,12.73,11.99,12.06,18925828,5.56742791271696,5.61150889381527,5.28530963368775,5.31616632045657,42934225.8916379,0.0,1.0
2018-01-25,12.88,13.08,12.54,12.6,19989649,5.67763036546274,5.76579232765937,5.52775502972848,5.55420361838747,45347559.2011379,0.0,1.0
2018-01-26,13.08,13.09,12.71,12.71,14814346,5.76579232765937,5.7702004257692,5.60269269759561,5.60269269759561,33607114.9754125,0.0,1.0
2018-01-29,12.49,12.79,12.48,12.74,12832030,5.50571453917932,5.63795748247426,5.50130644106949,5.6159169919251,29110127.9515102,0.0,1.0
2018-01-30,12.64,12.66,12.32,12.43,11051908,5.57183601082679,5.58065220704645,5.43077687131219,5.47926595052033,25071828.5406377,0.0,1.0
2018-01-31,12.7,13.18,12.64,13.18,13435655,5.59828459948578,5.80987330875768,5.57183601082679,5.80987330875768,30479482.6821904,0.0,1.0
2018-02-01,12.41,12.54,12.36,12.49,11734669,5.47044975430067,5.52775502972848,5.44840926375151,5.50571453917932,26620707.406281,0.0,1.0
2018-02-02,11.85,12.18,11.82,12.09,15692096,5.22619174831718,5.37173126535893,5.21296088313157,5.33203866980209,35580657.3036429,0.005888,1.0
2018-02-05,11.58,12.1,11.42,11.92,12778199,5.10711396164667,5.33644895819729,5.0365493473234,5.25706376708361,28973613.1856925,0.0,1.0
2018-02-06,11.91,11.97,11.34,11.37,16646050,5.25265347868841,5.27911520905964,5.00126704016176,5.01449790534737,37743676.8491159,0.0,1.0
2018-02-07,11.51,11.95,11.51,11.9,10473782,5.07624194288024,5.27029463226923,5.07624194288024,5.24824319029321,23748519.5103996,0.0,1.0
2018-02-08,11.16,11.83,11.16,11.83,11565933,4.92188184904808,5.21737117152678,4.92188184904808,5.21737117152678,26224890.4461134,0.0,1.0
2018-02-09,11.33,11.48,11.01,11.44,11856130,4.99685675176656,5.06301107769462,4.85572752312002,5.04536992411381,26882890.4996145,0.0,1.0
2018-02-12,11.47,11.55,11.31,11.45,7905309,5.05860078929942,5.09388309646105,4.98803617497615,5.04978021250901,17924698.5494101,0.0,1.0
2018-02-13,11.53,11.59,11.37,11.4,4301248,5.08506251967064,5.11152425004187,5.01449790534737,5.02772877053299,9752759.03652256,0.0,1.0
2018-02-14,11.86,11.94,11.39,11.39,15476867,5.23060203671239,5.26588434387402,5.02331848213778,5.02331848213778,35092641.5987424,0.0,1.0
2018-02-15,11.93,12.08,11.85,11.98,6208950,5.26147405547882,5.32762838140689,5.22619174831718,5.28352549745484,14078331.0378329,0.0,1.0
2018-02-16,11.88,12.09,11.81,11.85,5675140,5.2394226135028,5.33203866980209,5.20855059473637,5.22619174831718,12867956.6764182,0.0,1.0
2018-02-20,12.09,12.18,11.74,11.75,8602103,5.33203866980209,5.37173126535893,5.17767857596994,5.18208886436514,19504626.9748565,0.0,1.0
2018-02-21,12.16,12.49,12.13,12.21,12941636,5.36291068856852,5.50845020561026,5.34967982338291,5.38496213054454,29344194.3934378,0.0,1.0
2018-02-22,12.27,12.375,12.185,12.3,5396276,5.41142386091577,5.45773188906541,5.37393640955653,5.42465472610138,12235653.3551587,0.0,1.0
2018-02-23,12.39,12.4,12.14,12.33,5363906,5.46434732165822,5.46875761005342,5.35409011177811,5.43788559128699,12162256.7944368,0.0,1.0
2018-02-26,12.48,12.52,12.34,12.47,6165237,5.50403991721506,5.52168107079588,5.4422958796822,5.49962962881986,13979215.0706151,0.0,1.0
2018-02-27,12.22,12.46,12.22,12.46,4881189,5.38937241893975,5.49521934042465,5.38937241893975,5.49521934042465,11067731.9998113,0.0,1.0
2018-02-28,11.94,12.25,11.94,12.24,10157649,5.26588434387402,5.40260328412536,5.26588434387402,5.39819299573016,23031711.5113042,0.0,1.0
2018-03-01,11.91,12.12,11.77,12.06,8588380,5.25265347868841,5.3452695349877,5.19090944115555,5.31880780461648,19473511.0958702,0.0,1.0
2018-03-02,11.97,11.98,11.67,11.82,6813869,5.28172345361656,5.28613592099636,5.14934943222266,5.21553644291961,15442310.1940621,0.005914,1.0
2018-03-05,12.12,12.16,11.83,11.88,7277937,5.34791046431351,5.3655603338327,5.21994891029941,5.24201124719839,16494030.150395,0.0,1.0
2018-03-06,12.24,12.41,12.2,12.29,7510200,5.40086007287107,5.47587201832761,5.38321020335188,5.42292240977005,17020409.1125681,0.0,1.0
2018-03-07,11.91,12.18,11.82,12.13,8201667,5.25524864933778,5.37438526859229,5.21553644291961,5.35232293169331,18587484.7201205,0.0,1.0
2018-03-08,11.68,11.95,11.6,11.93,7789759,5.15376189960246,5.27289851885697,5.11846216056409,5.26407358409737,17653975.2694082,0.0,1.0
2018-03-09,11.94,11.98,11.84,11.96,11055705,5.26848605147717,5.28613592099636,5.22436137767921,5.27731098623677,25055607.3244208,0.0,1.0
2018-03-12,12.03,12.06,11.94,11.98,11095878,5.30819825789534,5.32143566003473,5.26848605147717,5.28613592099636,25146651.6235445,0.0,1.0
2018-03-13,11.88,12.1,11.82,12.08,4726712,5.24201124719839,5.33908552955392,5.21553644291961,5.33026059479432,10712174.3758202,0.0,1.0
2018-03-14,11.85,11.96,11.67,11.94,5376902,5.228773845059,5.27731098623677,5.14934943222266,5.26848605147717,12185703.6827496,0.0,1.0
2018-03-15,11.54,11.73,11.47,11.72,6619923,5.09198735628531,5.17582423650144,5.06110008462673,5.17141176912165,15002769.2676226,0.0,1.0
2018-03-16,11.59,11.72,11.52,11.54,9621555,5.11404969318429,5.17141176912165,5.08316242152571,5.09198735628531,21805384.9962817,0.0,1.0
2018-03-19,11.47,11.61,11.42,11.48,7491615,5.06110008462673,5.12287462794388,5.03903774772775,5.06551255200653,16978289.8210237,0.0,1.0
2018-03-20,11.36,11.5,11.31,11.46,5863082,5.01256294344897,5.07433748676612,4.99050060654998,5.05668761724693,13287536.1908516,0.0,1.0
2018-03-21,11.61,11.64,11.43,11.47,12067068,5.12287462794388,5.13611203008327,5.04345021510754,5.06110008462673,27347665.0620728,0.0,1.0
2018-03-22,11.44,11.63,11.39,11.48,8627494,5.04786268248734,5.13169956270348,5.02580034558836,5.06551255200653,19552538.8799535,0.0,1.0
2018-03-23,11.56,11.73,11.44,11.5,13685030,5.1008122910449,5.17582423650144,5.04786268248734,5.07433748676612,31014461.5746276,0.0,1.0
2018-03-26,11.61,11.78,11.5,11.75,9028921,5.12287462794388,5.19788657340043,5.07433748676612,5.18464917126104,20462295.1805621,0.0,1.0
2018-03-27,11.38,11.66,11.36,11.62,4202165,5.02138787820856,5.14493696484287,5.01256294344897,5.12728709532368,9523390.51669926,0.0,1.0
2018-03-28,11.48,11.55,11.26,11.35,7525569,5.06551255200653,5.0963998236651,4.968438269651,5.00815047606917,17055239.9649623,0.0,1.0
2018-03-29,11.88,11.98,11.6,11.61,8288542,5.24201124719839,5.28613592099636,5.11846216056409,5.12287462794388,18784370.028322,0.0,1.0
2018-04-02,10.69,10.86,10.62,10.85,6594310,5.18862039190285,5.27113353190505,5.15464439307842,5.26627981778727,13586111.2541609,0.0,1.1
2018-04-03,10.71,10.91,10.64,10.86,10143570,5.19832782013841,5.29540210249393,5.16435182131397,5.27113353190505,20898573.2448685,0.0,1.0
2018-04-04,10.66,10.69,10.37,10.48,7059992,5.17405924954952,5.18862039190285,5.03330154013401,5.08669239542955,14545545.5939266,0.0,1.0
2018-04-05,10.65,10.89,10.55,10.88,12427681,5.16920553543175,5.28569467425838,5.12066839425399,5.2808409601406,25604476.6923638,0.0,1.0
2018-04-06,10.47,10.67,10.35,10.6,6479141,5.08462859618667,5.18175617204506,5.02635205067164,5.14776152049463,13341506.6581019,0.005748,1.0
2018-04-09,9.97,10.46,9.95,10.43,10563200,4.8418096565407,5.07977221739375,4.83209689895486,5.065203081015,21751186.3271477,0.0,1.0
2018-04-10,10.11,10.12,9.89,9.98,11286672,4.90979895964157,4.91465533843449,4.80295862619734,4.84666603533362,23240921.8499509,0.0,1.0
2018-04-11,10.41,10.43,10.06,10.08,10041118,5.05549032342916,5.065203081015,4.88551706567698,4.89522982326281,20676142.5089818,0.0,1.0
2018-04-12,10.18,10.3,10.13,10.28,16298414,4.94379361119201,5.00207015670704,4.91951171722741,4.9923573991212,33560837.6013891,0.0,1.0
2018-04-13,9.87,10.07,9.86,10.07,14945467,4.79324586861151,4.89037344446989,4.78838948981859,4.89037344446989,30774920.2384919,0.0,1.0
2018-04-16,9.69,9.95,9.62,9.94,6716342,4.70583105033895,4.83209689895486,4.67183639878852,4.82724052016194,13829938.4920146,0.0,1.0
2018-04-17,9.86,9.9,9.68,9.76,12643821,4.78838948981859,4.80781500499026,4.70097467154604,4.73982570188939,26035491.7504263,0.0,1.0
2018-04-18,10.29,10.32,9.98,10.04,11733049,4.99721377791412,5.01178291429288,4.84666603533362,4.87580430809114,24160077.9105342,0.0,1.0
2018-04-19,10.21,10.22,10.04,10.12,9051204,4.95836274757077,4.96321912636369,4.87580430809114,4.91465533843449,18637763.6217268,0.0,1.0
2018-04-20,10.0,10.12,9.97,10.12,4995579,4.85637879291946,4.91465533843449,4.8418096565407,4.91465533843449,10286633.7512294,0.0,1.0
2018-04-23,9.83,9.91,9.77,9.86,5042627,4.77382035343983,4.81267138378318,4.74468208068231,4.78838948981859,10383512.5203826,0.0,1.0
2018-04-24,9.84,10.0,9.77,9.92,6140553,4.77867673223275,4.85637879291946,4.74468208068231,4.8175277625761,12644304.0418364,0.0,1.0
2018-04-25,9.9,9.96,9.65,9.69,8576023,4.80781500499026,4.83695327774778,4.68640553516728,4.70583105033895,17659295.8780393,0.0,1.0
2018-04-26,9.96,10.01,9.74,9.95,8960446,4.83695327774778,4.86123517171238,4.73011294430355,4.83209689895486,18450879.5176032,0.0,1.0
2018-04-27,10.08,10.2,9.98,10.14,7219105,4.89522982326281,4.95350636877785,4.84666603533362,4.92436809602033,14865201.6406244,0.0,1.0
2018-04-30,9.8,10.07,9.78,10.05,6208394,4.75925121706107,4.89037344446989,4.74953845947523,4.88066068688406,12783998.6638846,0.0,1.0
2018-05-01,9.69,9.78,9.59,9.78,3699255,4.70583105033895,4.74953845947523,4.65726726240976,4.74953845947523,7617311.4943041,0.0,1.0
2018-05-02,9.45,9.69,9.42,9.68,6935508,4.58927795930889,4.70583105033895,4.57470882293013,4.70097467154604,14281233.6016949,0.0,1.0
2018-05-03,9.28,9.5,9.19,9.45,11463936,4.509448319073,4.61635334387861,4.46571444528888,4.59205674733188,23591649.9209086,0.005619,1.0
2018-05-04,9.33,9.44,9.18,9.21,6386952,4.53374491561973,4.58719742802253,4.46085512597954,4.47543308390758,13143717.4497177,0.0,1.0
2018-05-07,9.2,9.31,9.15,9.22,6782668,4.47057376459823,4.52402627700104,4.4462771680515,4.48029240321692,13958061.9593261,0.0,1.0
2018-05-08,9.06,9.14,8.92,9.11,8685650,4.40254329426739,4.44141784874216,4.33451282393655,4.42683989081412,17874211.2774827,0.0,1.0
2018-05-09,9.09,9.12,8.98,9.01,6115101,4.41712125219543,4.43169921012346,4.36366873979262,4.37824669772066,12584274.8967718,0.0,1.0
2018-05-10,9.41,9.47,9.23,9.26,7964836,4.57261947009449,4.60177538595057,4.48515172252627,4.49972968045431,16390847.1391894,0.0,1.0
2018-05-11,9.11,9.39,9.05,9.34,7704796,4.42683989081412,4.5629008314758,4.39768397495804,4.53860423492907,15855710.4596551,0.0,1.0
2018-05-14,8.93,9.27,8.78,9.14,11321839,4.33937214324589,4.50458899976365,4.2664823536057,4.44141784874216,23299228.3059579,0.0,1.0
2018-05-15,8.78,8.87,8.55,8.59,12960223,4.2664823536057,4.31021622738982,4.15471800949075,4.17415528672813,26670861.0300082,0.0,1.0
2018-05-16,8.88,8.91,8.75,8.82,8145081,4.31507554669916,4.3296535046272,4.25190439567767,4.28591963084309,16761773.5766707,0.0,1.0
2018-05-17,8.45,8.73,8.43,8.73,13096750,4.10612481639729,4.24218575705897,4.0964061777786,4.24218575705897,26951820.1341721,0.0,1.0
2018-05-18,8.39,8.41,8.14,8.21,25412880,4.07696890054121,4.0866875391599,3.95548591780757,3.98950115297299,52297201.2790424,0.0,1.0
2018-05-21,8.38,8.55,8.31,8.55,10593271,4.07210958123187,4.15471800949075,4.03809434606645,4.15471800949075,21799907.2002245,0.0,1.0
2018-05-22,8.72,8.82,8.49,8.54,15611694,4.23732643774963,4.28591963084309,4.12556209363467,4.1498586901814,32127326.9076476,0.0,1.0
2018-05-23,8.58,8.67,8.48,8.61,12635909,4.16929596741879,4.2130298412029,4.12070277432533,4.18387392534682,26003454.7960193,0.0,1.0
2018-05-24,8.51,8.52,8.33,8.47,9639640,4.13528073225336,4.14014005156271,4.04781298468514,4.11584345501598,19837428.6321546,0.0,1.0
2018-05-25,8.3,8.52,8.2,8.5,10884674,4.0332350267571,4.14014005156271,3.98464183366364,4.13042141294402,22399585.8413041,0.0,1.0
2018-05-29,7.83,8.06,7.79,7.99,13599735,3.80484701921784,3.9166113633328,3.78540974198046,3.88259612816738,27986913.6688419,0.0,1.0
2018-05-30,7.79,7.95,7.71,7.91,17158826,3.78540974198046,3.86315885092999,3.74653518750569,3.84372157369261,35311172.0133281,0.0,1.0
2018-05-31,7.85,7.92,7.78,7.85,6050132,3.81456565783653,3.84858089300196,3.78055042267111,3.81456565783653,12450575.1008455,0.0,1.0
2018-06-01,7.93,8.06,7.74,7.94,15253425,3.8534402123113,3.9166113633328,3.76111314543373,3.85829953162065,31390044.6316898,0.0,1.0
2018-06-04,8.08,8.14,7.97,8.11,8197760,3.92889134915945,3.95806628492053,3.87540396693079,3.94347881703999,16859183.6509225,0.005271,1.0
2018-06-05,7.58,7.99,7.49,7.97,19658643,3.68576688448374,3.88512894551782,3.64200448084211,3.87540396693079,40429174.8800798,0.0,1.0
2018-06-06,7.38,7.6,7.3,7.45,16887791,3.58851709861345,3.69549186307077,3.54961718426534,3.62255452366805,34730752.0502427,0.0,1.0
2018-06-07,7.04,7.16,6.68,7.14,32823064,3.42319246263397,3.48154233415614,3.24814284806746,3.47181735556911,67502593.8746664,0.0,1.0
2018-06-08,7.36,7.53,6.97,7.32,24329251,3.57879212002643,3.66145443801617,3.38915503757937,3.55934216285237,50034559.5258206,0.0,1.0
2018-06-11,7.23,7.47,7.18,7.42,8434887,3.51557975921074,3.63227950225508,3.49126731274317,3.60796705578751,17346849.5061797,0.0,1.0
2018-06-12,7.21,7.42,7.16,7.26,10859373,3.50585478062371,3.60796705578751,3.48154233415614,3.53016722709128,22332949.9449691,0.0,1.0
2018-06-13,7.05,7.26,6.92,7.24,12680777,3.42805495192749,3.53016722709128,3.3648425911118,3.52044224850426,26078776.1875677,0.0,1.0
2018-06-14,6.69,7.16,6.66,7.08,20177503,3.25300533736098,3.48154233415614,3.23841786948043,3.44264241980803,41496241.4969505,0.0,1.0
2018-06-15,6.84,6.9,6.56,6.65,18793264,3.32594267676369,3.35511761252477,3.18979297654529,3.23355538018692,38649471.2185123,0.0,1.0
2018-06-18,6.67,6.74,6.6,6.72,11212471,3.24328035877395,3.27731778382855,3.20924293371935,3.26759280524152,23059117.096578,0.0,1.0
2018-06-19,6.92,7.09,6.69,6.73,20309280,3.3648425911118,3.44750490910154,3.25300533736098,3.27245529453503,41767248.777472,0.0,1.0
2018-06-20,7.07,7.26,6.93,7.26,23187447,3.43777993051452,3.53016722709128,3.36970508040532,3.53016722709128,47686371.3220481,0.0,1.0
2018-06-21,6.81,7.06,6.75,6.99,11911875,3.31135520888315,3.432917441221,3.28218027312206,3.3988800161664,24497483.2456467,0.0,1.0
2018-06-22,6.9,6.97,6.78,6.92,14248089,3.35511761252477,3.38915503757937,3.2967677410026,3.3648425911118,29302047.0379335,0.0,1.0
2018-06-25,6.88,6.99,6.7,6.94,11026363,3.34539263393775,3.3988800161664,3.25786782665449,3.37456756969883,22676374.865663,0.0,1.0
2018-06-26,6.79,6.94,6.74,6.94,11483373,3.30163023029612,3.37456756969883,3.27731778382855,3.37456756969883,23616243.2590178,0.0,1.0
2018-06-27,6.55,6.82,6.53,6.79,13950821,3.18493048725178,3.31621769817666,3.17520550866475,3.30163023029612,28690697.6198555,0.0,1.0
2018-06-28,6.78,6.87,6.64,6.67,9960814,3.2967677410026,3.34053014464423,3.22869289089341,3.24328035877395,20485009.6292988,0.0,1.0
2018-06-29,6.86,6.99,6.79,6.92,10515107,3.33566765535072,3.3988800161664,3.30163023029612,3.3648425911118,21624946.3294975,0.0,1.0
2018-07-02,6.78,6.8,6.69,6.7,7757787,3.32113270235455,3.33092955398391,3.27704687002241,3.28194529583709,15837306.2969481,0.050108,1.0
2018-07-03,7.07,7.16,6.83,6.88,8901532,3.46576901122725,3.50988771151161,3.34811914380228,3.37262953284915,18158691.775513,0.005271,1.0
2018-07-05,7.1,7.16,6.95,7.16,11822453,3.48047524465537,3.50988771151161,3.40694407751476,3.50988771151161,24117228.3667001,0.0,1.0
2018-07-06,7.21,7.27,6.97,7.03,12312819,3.53439810055848,3.56381056741472,3.41674823313351,3.44616069998975,25117551.1258826,0.0,1.0
2018-07-09,7.22,7.31,7.09,7.25,10657233,3.53930017836785,3.58341887865222,3.475573166846,3.55400641179598,21740236.3128983,0.0,1.0
2018-07-10,7.28,7.33,7.15,7.31,13523446,3.5687126452241,3.59322303427097,3.50498563370224,3.58341887865222,27587171.2483642,0.0,1.0
2018-07-11,7.09,7.27,7.05,7.21,12807645,3.475573166846,3.56381056741472,3.4559648556085,3.53439810055848,26126972.0678631,0.0,1.0
2018-07-12,7.24,7.31,7.19,7.21,9778356,3.5491043339866,3.58341887865222,3.52459394493973,3.53439810055848,19947370.0341962,0.0,1.0
2018-07-13,7.49,7.54,7.23,7.29,12830836,3.67165627922095,3.69616666826781,3.54420225617723,3.57361472303347,26174280.5784617,0.0,1.0
2018-07-16,7.48,7.56,7.4,7.49,7746230,3.66675420141157,3.70597082388656,3.62753757893658,3.67165627922095,15801931.9587046,0.0,1.0
2018-07-17,7.72,7.78,7.43,7.48,12864109,3.78440406883654,3.81381653569278,3.6422438123647,3.66675420141157,26242155.8780671,0.0,1.0
2018-07-18,7.58,7.72,7.56,7.72,7933715,3.71577497950531,3.78440406883654,3.70597082388656,3.78440406883654,16184392.2281877,0.0,1.0
2018-07-19,7.6,7.64,7.29,7.35,9732279,3.72557913512406,3.74518744636155,3.57361472303347,3.60302718988971,19853375.1981454,0.0,1.0
2018-07-20,8.04,8.21,8.0,8.07,28784997,3.9412705587365,4.02460588149586,3.92166224749901,3.95597679216462,58719992.0510387,0.0,1.0
2018-07-23,7.98,8.01,7.9,7.99,12301793,3.91185809188026,3.92656432530838,3.87264146940527,3.91676016968963,25095058.6228487,0.0,1.0
2018-07-24,8.16,8.22,8.06,8.13,9602061,4.00009549244899,4.02950795930523,3.95107471435525,3.98538925902087,19587736.8197602,0.0,1.0
2018-07-25,8.41,8.49,8.34,8.39,16768814,4.12264743768333,4.16186406015832,4.08833289301772,4.11284328206458,34207563.9189869,0.0,1.0
2018-07-26,8.07,8.4,8.0,8.35,14948672,3.95597679216462,4.11774535987396,3.92166224749901,4.09323497082709,30494562.8798775,0.0,1.0
2018-07-27,8.25,8.31,8.16,8.21,10016731,4.04421419273335,4.07362665958959,4.00009549244899,4.02460588149586,20433643.4253369,0.0,1.0
2018-07-30,8.28,8.38,8.21,8.36,6936431,4.05892042616147,4.10794120425521,4.02460588149586,4.09813704863646,14149981.4359049,0.0,1.0
2018-07-31,8.08,8.24,8.05,8.17,8222214,3.960878869974,4.03931211492398,3.94617263654588,4.00499757025836,16772916.1382903,0.0,1.0
2018-08-01,8.18,8.29,8.09,8.11,7449709,4.00989964806774,4.06382250397085,3.96578094778337,3.97558510340212,15197043.5592733,0.0,1.0
2018-08-02,8.17,8.23,8.0,8.08,7343310,4.00740890233279,4.03683907787012,3.92402340497703,3.9632636390268,14970981.0409105,0.004919,1.0
2018-08-03,8.63,8.66,8.41,8.45,13435326,4.23304024811897,4.24775533588763,4.1251296044821,4.14474972150699,27390919.1937221,0.0,1.0
2018-08-06,8.48,8.59,8.45,8.52,8329389,4.15946480927565,4.21342013109409,4.14474972150699,4.17908492630054,16981323.7901393,0.0,1.0
2018-08-07,8.27,8.62,8.21,8.56,13031528,4.056459194895,4.22813521886275,4.02702901935768,4.19870504332542,26567686.5912094,0.0,1.0
2018-08-08,8.12,8.43,8.05,8.37,13542968,3.98288375605168,4.13493966299455,3.94854855125814,4.10550948745722,27610371.5035396,0.0,1.0
2018-08-09,7.95,8.11,7.87,8.08,8078055,3.89949825869592,3.97797872679546,3.86025802464615,3.9632636390268,16468923.1766645,0.0,1.0
2018-08-10,7.45,7.68,7.36,7.67,21492253,3.65424679588486,3.76706246877795,3.61010153257887,3.76215743952173,43816768.213442,0.0,1.0
2018-08-13,7.48,7.51,7.27,7.31,14107627,3.66896188365352,3.68367697142219,3.56595626927288,3.58557638629776,28761555.2590367,0.0,1.0
2018-08-14,7.68,7.71,7.45,7.59,12541262,3.76706246877795,3.78177755654661,3.65424679588486,3.72291720547196,25568169.6171196,0.0,1.0
2018-08-15,7.53,7.63,7.41,7.52,15070071,3.69348702993463,3.74253732249684,3.63462667885997,3.68858200067841,30723712.7706953,0.0,1.0
2018-08-16,7.5,7.66,7.42,7.61,13630162,3.67877194216597,3.75725241026551,3.6395317081162,3.7327272639844,27788135.9886125,0.0,1.0
2018-08-17,7.29,7.39,7.21,7.39,10208373,3.57576632778532,3.62481662034753,3.53652609373555,3.62481662034753,20812053.2350591,0.0,1.0
2018-08-20,7.25,7.27,7.13,7.23,7553490,3.55614621076043,3.56595626927288,3.49728585968578,3.54633615224799,15399480.0141499,0.0,1.0
2018-08-21,6.94,7.19,6.88,7.12,19248339,3.40409030381757,3.52671603522311,3.37466012828025,3.49238083042956,39242047.2835843,0.0,1.0
2018-08-22,7.07,7.09,6.77,6.77,12896874,3.46785568414845,3.47766574266089,3.32070480646181,3.32070480646181,26293164.2734695,0.0,1.0
2018-08-23,6.8,7.12,6.74,7.07,15175704,3.33541989423048,3.49238083042956,3.30598971869315,3.46785568414845,30939069.2843511,0.0,1.0
2018-08-24,6.91,6.99,6.81,6.95,9614119,3.38937521604891,3.42861545009868,3.3403249234867,3.4089953330738,19600533.4480033,0.0,1.0
2018-08-27,7.09,7.15,6.95,6.98,11372312,3.47766574266089,3.50709591819822,3.4089953330738,3.42371042084246,23185003.4035494,0.0,1.0
2018-08-28,6.94,7.05,6.88,7.01,8517691,3.40409030381757,3.45804562563601,3.37466012828025,3.43842550861112,17365219.5635665,0.0,1.0
2018-08-29,7.06,7.12,6.97,7.02,8878889,3.46295065489223,3.49238083042956,3.41880539158624,3.44333053786734,18101602.5311948,0.0,1.0
2018-08-30,6.75,6.98,6.69,6.98,14995652,3.31089474794937,3.42371042084246,3.28146457241204,3.42371042084246,30571992.9824685,0.0,1.0
2018-08-31,6.94,7.02,6.71,6.78,14729263,3.40409030381757,3.44333053786734,3.29127463092448,3.32560983571803,30028899.3818297,0.0,1.0
2018-09-04,6.61,6.7,6.55,6.63,12018160,3.24461848314223,3.28879634448608,3.21516657557967,3.25443578566309,24483629.7434473,0.004881,1.0
2018-09-05,6.65,6.74,6.51,6.54,12015552,3.26425308818394,3.30843094952778,3.19553197053796,3.21025792431924,24478316.6750266,0.0,1.0
2018-09-06,6.85,6.92,6.59,6.71,14530291,3.36242611339248,3.39678667221547,3.23480118062138,3.2937049957465,29601391.9691987,0.0,1.0
2018-09-07,7.02,7.1,6.93,7.0,14527861,3.44587318481974,3.48514239490315,3.4016953234759,3.43605588229889,29596441.5258465,0.0,1.0
2018-09-10,6.95,7.07,6.85,6.99,17766565,3.41151262599675,3.47041644112187,3.36242611339248,3.43114723103846,36194392.4255368,0.0,1.0
2018-09-11,6.62,6.7,6.55,6.66,12599690,3.24952713440266,3.28879634448608,3.21516657557967,3.26916173944437,25668333.9914109,0.0,1.0
2018-09-12,6.67,6.82,6.65,6.76,17808983,3.27407039070479,3.3477001596112,3.26425308818394,3.31824825204864,36280807.2017137,0.0,1.0
2018-09-13,6.55,6.69,6.5,6.62,14823400,3.21516657557967,3.28388769322565,3.19062331927754,3.24952713440266,30198519.3356568,0.0,1.0
2018-09-14,6.67,6.72,6.5,6.64,14405150,3.27407039070479,3.29861364700693,3.19062331927754,3.25934443692351,29346452.2854431,0.0,1.0
2018-09-17,6.93,6.97,6.66,6.67,10155033,3.4016953234759,3.4213299285176,3.26916173944437,3.27407039070479,20688031.1132893,0.0,1.0
2018-09-18,6.93,7.03,6.87,6.91,11563060,3.4016953234759,3.45078183608017,3.37224341591333,3.39187802095504,23556491.1551573,0.0,1.0
2018-09-19,6.98,7.1,6.84,6.89,16756999,3.42623857977803,3.48514239490315,3.35751746213205,3.38206071843419,34137684.8974649,0.0,1.0
2018-09-20,7.08,7.18,6.96,7.11,12994040,3.4753250923823,3.52441160498657,3.41642127725718,3.49005104616358,26471711.4958982,0.0,1.0
2018-09-21,7.23,7.3,7.03,7.05,20985272,3.54895486128871,3.58331542011169,3.45078183608017,3.46059913860102,42751605.0471562,0.0,1.0
2018-09-24,6.98,7.22,6.92,7.21,11752935,3.42623857977803,3.54404621002828,3.39678667221547,3.53913755876785,23943308.2051498,0.0,1.0
2018-09-25,6.97,7.0,6.76,6.79,17655388,3.4213299285176,3.43605588229889,3.31824825204864,3.33297420582992,35967900.4746902,0.0,1.0
2018-09-26,7.07,7.24,7.04,7.07,15450033,3.47041644112187,3.55386351254913,3.45569048734059,3.47041644112187,31475108.2941184,0.0,1.0
2018-09-27,7.28,7.37,7.19,7.19,23374529,3.57349811759084,3.61767597893468,3.529320256247,3.529320256247,47619045.9657278,0.0,1.0
2018-09-28,7.08,7.25,7.02,7.16,19370865,3.4753250923823,3.55877216380956,3.44587318481974,3.51459430246572,39462703.6476717,0.0,1.0
2018-10-01,7.04,7.11,6.96,7.06,10535913,3.45569048734059,3.49005104616358,3.41642127725718,3.46550778986145,21463967.2712939,0.0,1.0
2018-10-02,7.57,7.69,7.37,7.42,25838989,3.71811532843016,3.77705506943566,3.61988242675433,3.64444065217329,52607606.1262429,0.004617,1.0
2018-10-03,8.0,8.32,7.89,8.32,39314293,3.9293160670332,4.08648870971452,3.87528797111149,4.08648870971452,80043024.9525515,0.0,1.0
2018-10-04,8.0,8.07,7.78,7.99,26030817,3.9293160670332,3.96369758261974,3.82125987518978,3.9244044219494,52998163.6619105,0.0,1.0
2018-10-05,8.0,8.18,7.92,8.17,18754906,3.9293160670332,4.01772567854144,3.89002290636286,4.01281403345765,38184570.9126896,0.0,1.0
2018-10-08,8.7,8.89,8.6,8.8,36436971,4.2731312228986,4.36645247949064,4.22401477206069,4.32224767373652,74184861.4433534,0.0,1.0
2018-10-09,8.91,9.0,8.6,8.76,25245726,4.37627576965822,4.42048057541235,4.22401477206069,4.30260109340135,51399735.871208,0.0,1.0
2018-10-10,8.45,8.74,8.45,8.71,19918916,4.15034009580381,4.29277780323377,4.15034009580381,4.27804286798239,40554469.3482287,0.0,1.0
2018-10-11,8.38,8.62,8.28,8.56,20137450,4.11595858021727,4.23383806222827,4.06684212937936,4.20436819172552,40999399.7051088,0.0,1.0
2018-10-12,8.6,8.66,8.44,8.63,12909591,4.22401477206069,4.25348464256343,4.14542845072002,4.23874970731206,26283639.757689,0.0,1.0
2018-10-15,8.54,8.67,8.51,8.56,12966701,4.19454490155794,4.25839628764723,4.17980996630656,4.20436819172552,26399914.4457532,0.0,1.0
2018-10-16,8.96,8.98,8.7,8.78,17558373,4.40083399507718,4.41065728524476,4.2731312228986,4.31242438356893,35748456.3734927,0.0,1.0
2018-10-17,9.07,9.15,8.89,8.96,18451386,4.45486209099889,4.49415525166922,4.36645247949064,4.40083399507718,37566610.9525907,0.0,1.0
2018-10-18,8.78,9.02,8.77,9.0,11539604,4.31242438356893,4.43030386557993,4.30751273848514,4.42048057541235,23494376.7376044,0.0,1.0
2018-10-19,8.79,8.94,8.71,8.88,11819052,4.31733602865272,4.3910107049096,4.27804286798239,4.36154083440685,24063326.6418273,0.0,1.0
2018-10-22,8.96,9.07,8.93,8.97,13497496,4.40083399507718,4.45486209099889,4.3860990598258,4.40574564016097,27480601.2440556,0.0,1.0
2018-10-23,8.99,9.02,8.74,8.8,10457817,4.41556893032855,4.43030386557993,4.29277780323377,4.32224767373652,21291882.498821,0.0,1.0
2018-10-24,8.66,9.02,8.66,9.01,15386185,4.25348464256343,4.43030386557993,4.25348464256343,4.42539222049614,31325929.983774,0.0,1.0
2018-10-25,9.02,9.19,8.78,8.86,19478148,4.43030386557993,4.51380183200438,4.31242438356893,4.35171754423926,39657075.5168735,0.0,1.0
2018-10-26,9.25,9.29,8.94,9.12,15691450,4.54327170250713,4.5629182828423,4.3910107049096,4.47942031641784,31947442.7250089,0.0,1.0
2018-10-29,8.94,9.6,8.81,9.57,35727009,4.3910107049096,4.71517928043983,4.32715931882031,4.70044434518846,72739394.6234015,0.0,1.0
2018-10-30,9.4,9.4,8.85,8.89,22549508,4.61694637876401,4.61694637876401,4.34680589915547,4.36645247949064,45910296.072519,0.0,1.0
2018-10-31,9.17,9.37,8.98,9.36,21893581,4.5039785418368,4.60221144351263,4.41065728524476,4.59729979842884,44574843.3091169,0.0,1.0
2018-11-01,9.76,9.77,9.36,9.51,18431509,4.7937656017805,4.79867724686429,4.59729979842884,4.67097447468571,37526141.823285,0.0,1.0
2018-11-02,9.86,9.96,9.74,9.8,13028635,4.84288205261841,4.89199850345633,4.78394231161292,4.81341218211567,26526010.6903789,0.0,1.0
2018-11-05,9.89,9.97,9.84,9.86,14232732,4.86014255577187,4.89945614570734,4.83557156206221,4.84539995954607,28962467.2249238,0.005142,1.0
2018-11-06,9.75,9.79,9.6,9.71,10971503,4.79134377338481,4.81100056835254,4.71763079225581,4.77168697841708,22326127.973579,0.0,1.0
2018-11-07,9.61,9.65,9.38,9.61,15125646,4.72254499099775,4.74220178596548,4.60951841993328,4.72254499099775,30779475.5448777,0.0,1.0
2018-11-08,9.4,9.65,9.29,9.6,14838006,4.61934681741715,4.74220178596548,4.56529063125588,4.71763079225581,30194151.2324002,0.0,1.0
2018-11-09,9.49,9.54,9.23,9.45,17162766,4.66357460609455,4.68814559980421,4.53580543880429,4.64391781112682,34924851.2347479,0.0,1.0
2018-11-12,9.42,9.48,9.31,9.46,10515544,4.62917521490102,4.65866040735261,4.57511902873975,4.64883200986875,21398288.0062832,0.0,1.0
2018-11-13,9.16,9.27,9.01,9.2,12827831,4.50140604761075,4.55546223377202,4.42769306648176,4.52106284257849,26103606.4547805,0.0,1.0
2018-11-14,9.32,9.35,9.11,9.32,13963727,4.58003322748169,4.59477582370748,4.47683505390109,4.58003322748169,28415063.6417016,0.0,1.0
2018-11-15,9.6,9.67,9.33,9.33,10495147,4.71763079225581,4.75203018344935,4.58494742622362,4.58494742622362,21356781.7484554,0.0,1.0
2018-11-16,9.79,9.88,9.53,9.61,12477224,4.81100056835254,4.85522835702994,4.68323140106228,4.72254499099775,25390149.3513706,0.0,1.0
2018-11-19,9.81,9.84,9.64,9.69,12050476,4.82082896583641,4.83557156206221,4.73728758722355,4.76185858093321,24521751.424444,0.0,1.0
2018-11-20,9.36,9.66,9.36,9.6,20988621,4.59969002244942,4.74711598470741,4.59969002244942,4.71763079225581,42710159.0761946,0.0,1.0
2018-11-21,9.61,9.66,9.51,9.65,13875875,4.72254499099775,4.74711598470741,4.67340300357841,4.74220178596548,28236291.8731722,0.0,1.0
2018-11-23,9.62,9.64,9.53,9.54,5376509,4.72745918973968,4.73728758722355,4.68323140106228,4.68814559980421,10940764.2676759,0.0,1.0
2018-11-26,9.15,9.51,9.1,9.5,10959655,4.49649184886882,4.67340300357841,4.47192085515916,4.66848880483648,22302018.2445627,0.0,1.0
2018-11-27,9.64,9.69,9.33,9.36,12374944,4.73728758722355,4.76185858093321,4.58494742622362,4.59969002244942,25182017.7609096,0.0,1.0
2018-11-28,9.91,9.98,9.46,9.76,16185442,4.86997095325574,4.90437034444927,4.64883200986875,4.79625797212674,32936075.3399912,0.0,1.0
2018-11-29,10.0,10.07,9.85,9.99,16889578,4.91419874193314,4.94859813312667,4.84048576080414,4.90928454319121,34368935.5822756,0.0,1.0
2018-11-30,9.96,10.08,9.89,10.0,9824198,4.89454194696541,4.9535123318686,4.86014255577187,4.91419874193314,19991454.3874051,0.0,1.0
2018-12-03,9.79,10.05,9.72,10.0,12354321,4.81100056835254,4.9387697356428,4.77660117715901,4.91419874193314,25140051.6112217,0.0,1.0
2018-12-04,9.68,9.88,9.54,9.77,16105248,4.75942359545658,4.85775879370982,4.69058895667932,4.80367443467054,32755815.3867253,0.005045,1.0
2018-12-06,9.8,9.83,9.25,9.28,12955314,4.81842471440852,4.83317499414651,4.54800291921213,4.56275319895011,26349291.4645622,0.0,1.0
2018-12-07,9.66,9.97,9.61,9.82,14378850,4.74959007563126,4.90200963292377,4.72500627606795,4.82825823423385,29244564.0125141,0.0,1.0
2018-12-10,9.43,9.57,9.39,9.49,15075792,4.63650459764004,4.7053392364173,4.61683755798939,4.66600515711601,30662046.2820982,0.0,1.0
2018-12-11,9.55,9.63,9.4,9.57,14324599,4.69550571659198,4.73483979589327,4.62175431790205,4.7053392364173,29134225.0881743,0.0,1.0
2018-12-12,9.7,9.86,9.67,9.74,15106760,4.76925711528191,4.84792527388449,4.75450683554392,4.78892415493255,30725030.8502896,0.0,1.0
2018-12-13,9.93,9.95,9.7,9.78,8046219,4.88234259327313,4.89217611309845,4.76925711528191,4.8085911945832,16364880.8217769,0.0,1.0
2018-12-14,9.75,9.88,9.67,9.84,22286755,4.79384091484522,4.85775879370982,4.75450683554392,4.83809175405917,45328133.5592706,0.0,1.0
2018-12-17,9.54,9.78,9.5,9.76,17142322,4.69058895667932,4.8085911945832,4.67092191702867,4.79875767475788,34865078.4347933,0.0,1.0
2018-12-18,9.78,9.82,9.6,9.68,9366537,4.8085911945832,4.82825823423385,4.72008951615529,4.75942359545658,19050222.435875,0.0,1.0
2018-12-19,9.58,10.0,9.5,9.89,14592234,4.71025599632997,4.91675991266176,4.67092191702867,4.86267555362248,29678557.137642,0.0,1.0
2018-12-20,9.85,9.93,9.72,9.85,16921144,4.84300851397183,4.88234259327313,4.77909063510723,4.84300851397183,34415233.4069115,0.0,1.0
2018-12-21,9.58,9.83,9.52,9.82,15700568,4.71025599632997,4.83317499414651,4.68075543685399,4.82825823423385,31932753.0302375,0.0,1.0
2018-12-24,9.42,9.65,9.42,9.49,5805311,4.63158783772738,4.7446733157186,4.63158783772738,4.66600515711601,11807188.2766739,0.0,1.0
2018-12-26,9.45,9.45,9.12,9.23,12407647,4.73964150362398,4.73964150362398,4.57413021302124,4.62930064322215,24738635.6247298,0.189766,1.0
2018-12-27,9.69,9.72,9.27,9.32,14121627,4.86001335133506,4.87505983229895,4.64936261784067,4.67444008611381,28156006.1131128,0.0,1.0
2018-12-28,9.83,9.935,9.735,9.8,8993479,4.93023026249986,4.98289294587346,4.88258307278089,4.91518378153598,17931393.4366169,0.0,1.0
2018-12-31,9.89,9.965,9.795,9.92,5857119,4.96032322442764,4.99793942683735,4.91267603470866,4.97536970539152,11678050.8626399,0.0,1.0
2019-01-02,10.61,10.68,10.05,10.08,17961298,5.32143876756089,5.35654722314329,5.04057112290169,5.05561760386558,35811625.4088457,0.0,1.0
2019-01-03,10.74,10.81,10.55,10.7,13362421,5.38909075527071,5.42421518291214,5.29375302310112,5.36901965376133,26630169.7368225,0.004886,1.0
2019-01-04,10.88,11.03,10.57,10.66,12820060,5.45933961055357,5.53460624121378,5.30378857385582,5.34894855225194,25549290.3446351,0.0,1.0
2019-01-07,10.85,11.06,10.82,11.04,18729617,5.44428628442153,5.54965956734582,5.42923295828949,5.53962401659112,37326535.3498199,0.0,1.0
2019-01-08,11.03,11.07,10.7,10.8,18513008,5.53460624121378,5.55467734272317,5.36901965376133,5.4191974075348,36894852.0166482,0.0,1.0
2019-01-09,11.32,11.35,11.17,11.19,19764131,5.68012172715684,5.69517505328888,5.60485509649664,5.61489064725133,39388233.8560352,0.0,1.0
2019-01-10,11.24,11.44,11.09,11.29,16823216,5.63997952413807,5.74033503168501,5.56471289347786,5.6650684010248,33527240.1310532,0.0,1.0
2019-01-11,11.16,11.21,11.01,11.06,11116651,5.59983732111929,5.62492619800603,5.52457069045908,5.54965956734582,22154540.9349861,0.0,1.0
2019-01-14,11.28,11.34,11.04,11.07,7540373,5.66005062564745,5.69015727791154,5.53962401659112,5.55467734272317,15027322.733579,0.0,1.0
2019-01-15,11.23,11.28,11.08,11.19,9499329,5.63496174876072,5.66005062564745,5.55969511810051,5.61489064725133,18931355.6020964,0.0,1.0
2019-01-16,11.2,11.32,11.17,11.22,8365318,5.61990842262868,5.68012172715684,5.60485509649664,5.62994397338337,16671368.0284805,0.0,1.0
2019-01-17,11.26,11.33,11.06,11.07,11436356,5.65001507489276,5.68513950253419,5.54965956734582,5.55467734272317,22791685.8367753,0.0,1.0
2019-01-18,11.35,11.49,11.24,11.44,9201404,5.69517505328888,5.76542390857174,5.63997952413807,5.74033503168501,18337616.3898052,0.0,1.0
2019-01-22,10.94,11.28,10.91,11.18,10299707,5.48944626281765,5.66005062564745,5.47439293668561,5.60987287187398,20526440.9532927,0.0,1.0
2019-01-23,11.31,11.33,11.03,11.17,8577019,5.6751039517795,5.68513950253419,5.53460624121378,5.60485509649664,17093270.1346523,0.0,1.0
2019-01-24,11.38,11.42,11.23,11.29,12761290,5.71022837942092,5.73029948093031,5.63496174876072,5.6650684010248,25432166.7279317,0.0,1.0
2019-01-25,11.51,11.58,11.26,11.47,10765938,5.77545945932644,5.81058388696787,5.65001507489276,5.75538835781705,21455599.7237407,0.0,1.0
2019-01-28,11.42,11.58,11.33,11.35,9337311,5.73029948093031,5.81058388696787,5.68513950253419,5.69517505328888,18608467.4936899,0.0,1.0
2019-01-29,11.54,11.7,11.48,11.67,11177228,5.79051278545848,5.87079719149603,5.76040613319439,5.85574386536399,22275265.7491606,0.0,1.0
2019-01-30,11.58,11.65,11.26,11.52,11107416,5.81058388696787,5.84570831460929,5.65001507489276,5.78047723470378,22136136.3646227,0.0,1.0
2019-01-31,12.42,12.56,12.14,12.19,18855872,6.23207701866502,6.30232587394787,6.0915793080993,6.11666818498603,37578150.8377709,0.0,1.0
2019-02-01,12.22,12.3,12.05,12.2,15750522,6.13172151111808,6.17186371413685,6.04641932970318,6.12168596036338,31389452.128739,0.0,1.0
2019-02-04,12.39,12.47,12.0,12.03,11403690,6.2195531531007,6.2597116883911,6.02378029356,6.0388397442939,22717342.4877896,0.005041,1.0
2019-02-05,12.4,12.54,12.25,12.36,11696034,6.224572970012,6.2948504067702,6.1492757163425,6.2044937023668,23299722.293997,0.0,1.0
2019-02-06,11.79,12.12,11.68,12.03,15382021,5.9183641384227,6.0840180964956,5.8631461523984,6.0388397442939,30642593.6877775,0.0,1.0
2019-02-07,11.86,11.95,11.59,11.9,19926523,5.9535028568018,5.9986812090035,5.8179678001967,5.973582124447,39695716.7006307,0.0,1.0
2019-02-08,11.89,12.12,11.66,12.07,15963365,5.9685623075357,6.0840180964956,5.8531065185758,6.0589190119391,31800691.70265,0.0,1.0
2019-02-11,11.78,11.93,11.59,11.9,8598551,5.9133443215114,5.9886415751809,5.8179678001967,5.973582124447,17129212.3835114,0.0,1.0
2019-02-12,12.12,12.32,11.9,12.06,13540116,6.0840180964956,6.1844144347216,5.973582124447,6.0538991950278,26973326.3966663,0.0,1.0
2019-02-13,11.83,12.12,11.8,12.06,13003320,5.9384434060679,6.0840180964956,5.923383955334,6.0538991950278,25903972.6543184,0.0,1.0
2019-02-14,12.32,12.44,11.62,11.64,22315637,6.1844144347216,6.2446522376572,5.8330272509306,5.8430668847532,44455081.5185426,0.0,1.0
2019-02-15,12.39,12.43,12.21,12.39,11071828,6.2195531531007,6.2396324207459,6.1291964486973,6.2195531531007,22056238.6948346,0.0,1.0
2019-02-19,12.11,12.31,12.09,12.22,12762899,6.0789982795843,6.1793946178103,6.0689586457617,6.1342162656086,25425028.8915313,0.0,1.0
2019-02-20,11.94,12.31,11.91,12.12,15446062,5.9936613920922,6.1793946178103,5.9786019413583,6.0840180964956,30770170.0538713,0.0,1.0
2019-02-21,11.89,11.89,11.705,11.88,18714261,5.9685623075357,5.9685623075357,5.87569569467665,5.9635424906244,37280764.0810021,0.0,1.0
2019-02-22,11.87,11.96,11.735,11.96,14122548,5.9585226737131,6.0037010259148,5.89075514541055,6.0037010259148,28133591.8212655,0.0,1.0
2019-02-25,11.76,11.97,11.715,11.96,12223112,5.9033046876888,6.0087208428261,5.88071551158795,6.0037010259148,24349716.7645394,0.0,1.0
2019-02-26,11.97,11.98,11.73,11.77,15632135,6.0087208428261,6.0137406597374,5.8882452369549,5.9083245046001,31140846.9197569,0.0,1.0
2019-02-27,11.9,11.98,11.8,11.86,7431512,5.973582124447,6.0137406597374,5.923383955334,5.9535028568018,14804348.706964,0.0,1.0
2019-02-28,11.48,11.78,11.46,11.78,20277900,5.7627498141724,5.9133443215114,5.7527101803498,5.9133443215114,40395696.4134546,0.0,1.0
2019-03-01,11.23,11.46,11.18,11.37,12978846,5.6372543913899,5.7527101803498,5.6121553068334,5.7075318281481,25855217.8880939,0.0,1.0
2019-03-04,11.22,11.3,11.09,11.27,9275964,5.6322345744786,5.672393109769,5.5669769546317,5.6573336590351,18478689.8883086,0.0,1.0
2019-03-05,11.32,11.4,11.18,11.27,5743030,5.6824327435916,5.722591278882,5.6121553068334,5.6573336590351,11440716.0688909,0.0,1.0
2019-03-06,10.98,11.33,10.9,11.3,12040304,5.51430752965326,5.69008235983347,5.47413042561207,5.67501594581802,23974458.6621401,0.005077,1.0
2019-03-07,10.94,11.04,10.78,11.04,10986255,5.49421897763267,5.54444035768415,5.41386476955029,5.54444035768415,21875653.3347688,0.0,1.0
2019-03-08,11.1,11.12,10.91,10.92,11989952,5.57457318571505,5.58461746172534,5.47915256361722,5.48417470162237,23874198.5738104,0.0,1.0
2019-03-11,11.65,11.65,11.28,11.3,14946801,5.85079077599823,5.85079077599823,5.66497166980772,5.67501594581802,29761828.4974976,0.0,1.0
2019-03-12,11.71,11.73,11.58,11.64,12557373,5.88092360402912,5.89096788003942,5.81563580996218,5.84576863799308,25004038.0951821,0.0,1.0
2019-03-13,11.83,11.95,11.61,11.67,14886992,5.9411892600909,6.00145491615269,5.83070222397763,5.86083505200852,29642737.7836648,0.0,1.0
2019-03-14,11.8,11.8,11.63,11.78,10423443,5.92612284607546,5.92612284607546,5.84074649998793,5.91607857006516,20754991.1796806,0.0,1.0
2019-03-15,11.91,12.0,11.86,11.87,13866299,5.98136636413209,6.02656560617843,5.95625567410635,5.9612778121115,27610350.3842075,0.0,1.0
2019-03-18,12.09,12.11,11.91,11.91,7971107,6.07176484822477,6.08180912423507,5.98136636413209,5.98136636413209,15871939.3848358,0.0,1.0
2019-03-19,11.87,12.1,11.82,12.04,14221101,5.9612778121115,6.07678698622992,5.93616712208575,6.04665415819902,28316826.3903153,0.0,1.0
2019-03-20,11.66,11.89,11.53,11.78,21442317,5.85581291400337,5.97132208812179,5.79052511993644,5.91607857006516,42695594.9398789,0.0,1.0
2019-03-21,11.22,11.55,11.02,11.54,23526021,5.63483884177683,5.80056939594674,5.53439608167386,5.79554725794159,46844632.6562137,0.0,1.0
2019-03-22,10.55,10.89,10.43,10.76,42804369,5.29835559543187,5.46910828760693,5.23808993937009,5.40382049353999,85231367.5094492,0.0,1.0
2019-03-25,10.69,10.83,10.56,10.58,14652010,5.36866552750395,5.43897545957603,5.30337773343702,5.31342200944732,29174845.4243567,0.0,1.0
2019-03-26,10.77,10.88,10.64,10.83,16607770,5.40884263154514,5.46408614960178,5.34355483747821,5.43897545957603,33069123.1164371,0.0,1.0
2019-03-27,10.2,10.49,10.13,10.41,25825393,5.12258076525166,5.26822276740098,5.08742579921562,5.22804566335979,51423105.0073173,0.0,1.0
2019-03-28,10.69,10.81,10.22,10.23,26909890,5.36866552750395,5.42893118356574,5.13262504126196,5.13764717926711,53582537.9000179,0.0,1.0
2019-03-29,10.91,11.02,10.76,10.85,15028640,5.47915256361722,5.53439608167386,5.40382049353999,5.44901973558633,29924784.9911585,0.0,1.0
2019-04-01,9.26,9.48,9.24,9.34,16624311,5.58059975132123,5.71318419465715,5.56854662010887,5.62881227617065,27585049.4068409,0.0,1.2
2019-04-02,9.17,9.3,9.03,9.27,10015559,5.52636066086562,5.60470601374594,5.44198874237912,5.5866263169274,16619015.9611505,0.0,1.0
2019-04-03,9.05,9.35,8.98,9.29,13967801,5.45404187359148,5.63483884177683,5.41185591434823,5.59867944813976,23177049.6046375,0.0,1.0
2019-04-04,9.31,9.35,9.01,9.07,12464826,5.61073257935212,5.63483884177683,5.42993561116676,5.46609500480384,20683133.3375365,0.0,1.0
2019-04-05,9.39,9.45,9.23,9.27,10412462,5.66195175778247,5.69813036326351,5.5654754764997,5.58959454682039,17268430.1037375,0.004989,1.0
2019-04-08,9.41,9.41,9.25,9.35,6185732,5.67401129294281,5.67401129294281,5.57753501166005,5.63783268746178,10258657.4320706,0.0,1.0
2019-04-09,9.35,9.36,9.2,9.33,9405914,5.63783268746178,5.64386245504195,5.54738617375918,5.62577315230143,15599131.9315994,0.0,1.0
2019-04-10,9.34,9.43,9.29,9.41,13436548,5.6318029198816,5.68607082810316,5.60165408198074,5.67401129294281,22283691.4049255,0.0,1.0
2019-04-11,9.1,9.26,8.99,9.21,11771512,5.48708849795745,5.58356477924022,5.42076105457555,5.55341594133935,19522331.2399418,0.0,1.0
2019-04-12,8.94,9.21,8.83,9.04,18068032,5.39061221667468,5.55341594133935,5.32428477329278,5.45090989247641,29964723.7804173,0.0,1.0
2019-04-15,8.95,9.08,8.9,9.08,15076602,5.39664198425485,5.4750289627971,5.36649314635399,5.4750289627971,25003620.4539204,0.0,1.0
2019-04-16,8.86,9.03,8.85,8.92,9950343,5.3423740760333,5.44488012489624,5.33634430845312,5.37855268151434,16502034.0630019,0.0,1.0
2019-04-17,8.69,8.9,8.53,8.87,13070310,5.23986802717036,5.36649314635399,5.14339174588759,5.34840384361347,21676308.126664,0.0,1.0
2019-04-18,8.82,8.96,8.6,8.68,10272374,5.31825500571261,5.40267175183503,5.1856001189488,5.23383825959018,17036102.7409704,0.0,1.0
2019-04-22,8.87,8.95,8.71,8.8,8498504,5.34840384361347,5.39664198425485,5.2519275623307,5.30619547055226,14094248.0568316,0.0,1.0
2019-04-23,9.08,9.15,8.89,8.95,13744589,5.4750289627971,5.51723733585832,5.36046337877382,5.39664198425485,22794558.5252651,0.0,1.0
2019-04-24,8.88,9.02,8.76,9.02,11517269,5.35443361119364,5.43885035731607,5.28207640023157,5.43885035731607,19100684.8056149,0.0,1.0
2019-04-25,9.07,9.08,8.66,8.81,12277104,5.46899919521693,5.4750289627971,5.22177872442984,5.31222523813243,20360824.5869532,0.0,1.0
2019-04-26,9.12,9.18,9.015,9.07,8408244,5.4991480331178,5.53532663859883,5.43583547352598,5.46899919521693,13944557.378377,0.0,1.0
2019-04-29,8.97,9.19,8.93,9.15,7310498,5.4087015194152,5.54135640617901,5.38458244909451,5.51723733585832,12124012.9122692,0.0,1.0
2019-04-30,9.06,9.06,8.84,9.04,11406945,5.46296942763676,5.46296942763676,5.33031454087295,5.45090989247641,18917719.2127738,0.0,1.0
2019-05-01,8.92,9.16,8.92,9.06,8657495,5.37855268151434,5.52326710343849,5.37855268151434,5.46296942763676,14357924.8866365,0.0,1.0
2019-05-02,8.98,9.03,8.83,8.85,10024360,5.41473128699537,5.44488012489624,5.32428477329278,5.33634430845312,16624786.7214019,0.0,1.0
2019-05-03,9.13,9.15,9.01,9.04,6284735,5.50816916839449,5.5202352563866,5.43577264044188,5.45387177243003,10417187.4166902,0.004961,1.0
2019-05-06,8.82,8.97,8.81,8.92,9527739,5.32114480451691,5.41164046445768,5.31511176052086,5.38147524447742,15792589.9533248,0.0,1.0
2019-05-07,8.75,8.75,8.47,8.62,13195708,5.27891349654456,5.27891349654456,5.10998826465513,5.2004839245959,21872388.1487315,0.0,1.0
2019-05-08,9.0,9.12,8.95,8.95,11412278,5.42973959644583,5.50213612439844,5.39957437646558,5.39957437646558,18916285.0585379,0.0,1.0
2019-05-09,8.81,8.89,8.65,8.81,9744237,5.31511176052086,5.36337611248927,5.21858305658405,5.31511176052086,16151443.6267634,0.0,1.0
2019-05-10,8.76,8.87,8.58,8.85,8186435,5.28494654054061,5.35131002449717,5.17635174861169,5.33924393650507,13569327.5324341,0.0,1.0
2019-05-13,8.44,8.56,8.41,8.49,11872337,5.09188913266698,5.16428566061959,5.07379000067883,5.12205435264723,19678850.3577486,0.0,1.0
2019-05-14,8.43,8.51,8.38,8.48,11031596,5.08585608867093,5.13412044063934,5.05569086869067,5.11602130865118,18285290.1573749,0.0,1.0
2019-05-15,8.27,8.36,8.14,8.15,10773564,4.98932738473411,5.04362478069857,4.91089781278545,4.9169308567815,17857592.2984353,0.0,1.0
2019-05-16,8.09,8.26,8.02,8.18,20155219,4.8807325928052,4.98329434073806,4.83850128483284,4.93502998876965,33408042.4627983,0.0,1.0
2019-05-17,8.01,8.14,7.89,8.06,17350502,4.83246824083679,4.91089781278545,4.76007171288418,4.86263346081704,28759117.3068806,0.0,1.0
2019-05-20,8.22,8.28,8.0,8.02,12789438,4.95916216475386,4.99536042873016,4.82643519684074,4.83850128483284,21198980.1638636,0.0,1.0
2019-05-21,8.63,8.74,8.22,8.28,15897381,5.20651696859195,5.27288045254851,4.95916216475386,4.99536042873016,26350513.9534968,0.0,1.0
2019-05-22,8.62,8.77,8.58,8.67,21895340,5.2004839245959,5.29097958453666,5.17635174861169,5.23064914457615,36292359.2374465,0.0,1.0
2019-05-23,8.53,8.61,8.36,8.45,18737507,5.14618652863144,5.19445088059984,5.04362478069857,5.09792217666303,31058130.8743399,0.0,1.0
2019-05-24,8.49,8.58,8.41,8.56,8298073,5.12205435264723,5.17635174861169,5.07379000067883,5.16428566061959,13754371.7656157,0.0,1.0
2019-05-28,8.76,8.86,8.54,8.65,18407874,5.28494654054061,5.34527698050112,5.15221957262749,5.21858305658405,30511751.633254,0.0,1.0
2019-05-29,9.03,9.12,8.86,8.91,14705491,5.44783872843398,5.50213612439844,5.34527698050112,5.37544220048137,24374910.9232849,0.0,1.0
2019-05-30,9.23,9.3,9.11,9.11,11748333,5.568499608355,5.61073091632736,5.49610308040239,5.49610308040239,19473309.0090014,0.0,1.0
2019-05-31,9.36,9.48,9.24,9.28,10221318,5.64692918030366,5.71932570825628,5.57453265235105,5.59866482833526,16942223.5387155,0.0,1.0
2019-06-03,9.43,9.52,9.34,9.45,15435484,5.68916048827602,5.74345788424048,5.63486309231156,5.70122657626812,25584902.0993443,0.0,1.0
2019-06-04,9.54,9.59,9.41,9.49,8760438,5.75835527977993,5.78853533889827,5.67988712607223,5.72817522066158,14513619.6812077,0.004693,1.0
2019-06-05,9.34,9.6,9.22,9.58,14410861,5.63763504330655,5.79457135072194,5.56520290142253,5.7824993270746,23874805.7839971,0.0,1.0
2019-06-06,9.55,9.6,9.38,9.51,8393629,5.7643912916036,5.79457135072194,5.66177909060123,5.74024724430892,13905918.750998,0.0,1.0
2019-06-07,9.58,9.74,9.56,9.61,11099669,5.7824993270746,5.8790755162533,5.77042730342727,5.80060736254561,18389077.6298275,0.0,1.0
2019-06-10,9.45,9.515,9.235,9.43,11969659,5.70403117336691,5.74326525022076,5.57425691915803,5.69195914971957,19830410.1278663,0.0,1.0
2019-06-11,9.6,9.6,9.42,9.51,14862695,5.79457135072194,5.79457135072194,5.6859231378959,5.74024724430892,24623369.5926832,0.0,1.0
2019-06-12,9.4,9.71,9.39,9.62,16744619,5.67385111424857,5.8609674807823,5.6678151024249,5.80664337436928,27741196.4872902,0.0,1.0
2019-06-13,9.39,9.5,9.21,9.38,21048432,5.6678151024249,5.73421123248525,5.55916688959886,5.66177909060123,34871422.7455021,0.0,1.0
2019-06-14,9.18,9.31,9.09,9.23,11386563,5.54105885412785,5.61952700783555,5.48673474771484,5.5712389132462,18864381.5364153,0.0,1.0
2019-06-17,9.18,9.32,9.15,9.21,9283078,5.54105885412785,5.62556301965922,5.52295081865685,5.55916688959886,15379489.42313,0.0,1.0
2019-06-18,9.32,9.45,9.3,9.31,11488772,5.62556301965922,5.70403117336691,5.61349099601188,5.61952700783555,19033713.5440154,0.0,1.0
2019-06-19,9.52,9.545,9.2,9.3,18818544,5.74628325613259,5.76137328569176,5.55313087777519,5.61349099601188,31177115.8668177,0.0,1.0
2019-06-20,9.72,9.78,9.63,9.63,8715927,5.86700349260596,5.90321956354798,5.81267938619295,5.81267938619295,14439877.280927,0.0,1.0
2019-06-21,9.72,9.8,9.62,9.63,11421187,5.86700349260596,5.91529158719531,5.80664337436928,5.81267938619295,18921743.9157669,0.0,1.0
2019-06-24,9.88,9.92,9.72,9.76,10163755,5.96357968178466,5.98772372907934,5.86700349260596,5.89114753990064,16838527.3205487,0.0,1.0
2019-06-25,9.71,9.94,9.62,9.88,21132247,5.8609674807823,5.99979575272667,5.80664337436928,5.96357968178466,35010280.9890717,0.0,1.0
2019-06-26,9.86,9.9,9.67,9.84,10459676,5.95150765813733,5.975651705432,5.83682343348762,5.93943563448999,17328786.4662309,0.0,1.0
2019-06-27,9.82,9.9,9.57,9.72,11585438,5.92736361084265,5.975651705432,5.77646331525093,5.86700349260596,19193862.3356744,0.0,1.0
2019-06-28,9.82,9.95,9.78,9.88,12085414,5.92736361084265,6.00583176455034,5.90321956354798,5.96357968178466,20022184.106085,0.0,1.0
2019-07-01,9.74,9.96,9.69,9.95,8293628,5.90884452296645,6.04230918364947,5.87851164553849,6.03624260816388,13671020.857974,0.049319,1.0
2019-07-02,9.72,9.9,9.52,9.7,11971966,5.89966700757185,6.00892010030466,5.77827468231317,5.88752777504598,19724419.932625,0.004872,1.0
2019-07-03,9.84,9.9,9.69,9.74,5395739,5.97250240272706,6.00892010030466,5.88145815878305,5.91180624009772,8889753.10177474,0.0,1.0
2019-07-05,10.24,10.31,10.05,10.12,13495401,6.21528705324442,6.25777436708496,6.09996434424867,6.14245165808921,22234356.202078,0.0,1.0
2019-07-08,10.24,10.29,10.19,10.27,17568993,6.21528705324442,6.24563513455909,6.18493897192975,6.23349590203322,28945805.2023659,0.0,1.0
2019-07-09,10.3,10.36,10.01,10.01,8144195,6.25170475082202,6.28812244839963,6.07568587919694,6.07568587919694,13417973.4717911,0.0,1.0
2019-07-10,10.39,10.55,10.33,10.5,16912028,6.30633129718843,6.40344515739537,6.26991359961083,6.3730970760807,27863422.1133197,0.0,1.0
2019-07-11,10.25,10.28,10.09,10.25,11389620,6.22135666950735,6.23956551829616,6.12424280930041,6.22135666950735,18764975.4228356,0.0,1.0
2019-07-12,10.19,10.32,10.12,10.29,10949596,6.18493897192975,6.26384398334789,6.14245165808921,6.24563513455909,18040013.6115146,0.0,1.0
2019-07-15,10.03,10.16,9.97,10.12,8827091,6.0878251117228,6.16673012314095,6.0514074141452,6.14245165808921,14543079.1958058,0.0,1.0
2019-07-16,9.99,10.07,9.93,10.02,6092368,6.06354664667107,6.11210357677454,6.02712894909347,6.08175549545987,10037484.6383699,0.0,1.0
2019-07-17,9.97,10.09,9.96,10.04,4913599,6.0514074141452,6.12424280930041,6.04533779788227,6.09389472798574,8095403.04879967,0.0,1.0
2019-07-18,10.28,10.29,10.0,10.01,9868938,6.23956551829616,6.24563513455909,6.069616262934,6.07568587919694,16259574.8602226,0.0,1.0
2019-07-19,9.98,10.22,9.95,10.19,12432006,6.05747703040814,6.20314782071855,6.03926818161933,6.18493897192975,20482359.1170333,0.0,1.0
2019-07-22,10.15,10.24,10.07,10.17,13569385,6.16066050687801,6.21528705324442,6.11210357677454,6.17279973940388,22356248.5866951,0.0,1.0
2019-07-23,10.09,10.14,10.02,10.12,10443158,6.12424280930041,6.15459089061508,6.08175549545987,6.14245165808921,17205631.3737236,0.0,1.0
2019-07-24,10.26,10.3,10.16,10.18,12925399,6.22742628577029,6.25170475082202,6.16673012314095,6.17886935566682,21295249.0570664,0.0,1.0
2019-07-25,9.66,9.95,9.64,9.93,24658073,5.86324930999425,6.03926818161933,5.85111007746838,6.02712894909347,40625423.3081952,0.0,1.0
2019-07-26,9.6,9.78,9.58,9.77,13026388,5.82683161241664,5.93608470514946,5.81469237989078,5.93001508888652,21461633.5460113,0.0,1.0
2019-07-29,9.54,9.59,9.41,9.56,12864077,5.79041391483904,5.82076199615371,5.7115089034209,5.80255314736491,21194217.9583221,0.0,1.0
2019-07-30,9.28,9.4,9.23,9.25,17765126,5.63260389200275,5.70543928715796,5.60225581068809,5.61439504321395,29268944.2469177,0.0,1.0
2019-07-31,9.04,9.31,8.93,9.31,19333461,5.48693310169234,5.65081274079156,5.42016732280007,5.65081274079156,31852855.5389338,0.0,1.0
2019-08-01,8.88,9.26,8.85,9.13,18324663,5.3898192414854,5.62046465947689,5.37161039269659,5.54155964805875,30190809.774755,0.0,1.0
2019-08-02,8.77,8.96,8.7,8.91,11207416,5.32612590234542,5.44151517503021,5.28361406504049,5.41114957695527,18454133.4775277,0.005062,1.0
2019-08-05,8.47,8.63,8.39,8.51,18750499,5.14393231389575,5.24110222773557,5.09534735697583,5.1682247923557,30874575.4878956,0.0,1.0
2019-08-06,8.6,8.66,8.45,8.61,16252957,5.2228828688906,5.25932158658054,5.13178607466577,5.22895598850559,26762122.3199459,0.0,1.0
2019-08-07,8.76,8.79,8.44,8.52,22766354,5.32005278273043,5.3382721415754,5.12571295505078,5.17429791197069,37487083.152142,0.0,1.0
2019-08-08,8.88,8.94,8.75,8.85,18694713,5.3929302181103,5.42936893580023,5.31397966311544,5.37471085926533,30782718.2488874,0.0,1.0
2019-08-09,8.72,8.93,8.67,8.85,14294125,5.29576030427047,5.42329581618524,5.26539470619553,5.37471085926533,23536709.1481628,0.0,1.0
2019-08-12,8.45,8.53,8.3,8.35,8092078,5.13178607466577,5.18037103158568,5.04068928044093,5.07105487851588,13324417.289638,0.0,1.0
2019-08-13,8.57,8.73,8.37,8.39,16604134,5.20466351004564,5.30183342388546,5.08320111774585,5.09534735697583,27340370.4399619,0.0,1.0
2019-08-14,8.21,8.42,8.16,8.3,17048397,4.98603120390603,5.1135667158208,4.95566560583108,5.04068928044093,28071893.9866141,0.0,1.0
2019-08-15,8.25,8.34,8.09,8.23,14833809,5.01032368236599,5.06498175890089,4.91315376852616,4.99817744313601,24425352.9329286,0.0,1.0
2019-08-16,8.27,8.37,8.22,8.33,9695342,5.02246992159596,5.08320111774585,4.99210432352102,5.0589086392859,15964352.1199071,0.0,1.0
2019-08-19,8.04,8.37,7.97,8.32,15426714,4.88278817045122,5.08320111774585,4.84027633314629,5.05283551967091,25401630.4271783,0.0,1.0
2019-08-20,8.01,8.11,7.91,7.95,13931260,4.86456881160625,4.92530000775614,4.80383761545636,4.82813009391631,22939215.5649565,0.0,1.0
2019-08-21,8.17,8.23,8.06,8.13,13986394,4.96173872544607,4.99817744313601,4.89493440968119,4.93744624698612,23029999.2206315,0.0,1.0
2019-08-22,8.02,8.2,8.01,8.11,8664841,4.87064193122124,4.97995808429104,4.86456881160625,4.92530000775614,14267528.9625686,0.0,1.0
2019-08-23,7.72,8.01,7.65,7.87,16695376,4.68844834277157,4.86456881160625,4.64593650546664,4.7795451369964,27490609.5358209,0.0,1.0
2019-08-26,7.62,7.77,7.54,7.71,10119038,4.62771714662168,4.71881394084651,4.57913218970176,4.68237522315658,16662010.0401533,0.0,1.0
2019-08-27,7.66,7.79,7.57,7.73,15249744,4.65200962508163,4.73096018007649,4.59735154854673,4.69452146238655,25110231.5889878,0.0,1.0
2019-08-28,7.65,7.74,7.58,7.64,9862807,4.64593650546664,4.70059458200154,4.60342466816172,4.63986338585165,16240100.0231538,0.0,1.0
2019-08-29,7.79,7.83,7.61,7.68,9000649,4.73096018007649,4.75525265853645,4.62164402700669,4.66415586431161,14820470.4840417,0.0,1.0
2019-08-30,7.99,8.03,7.85,7.92,24240323,4.85242257237627,4.87671505083623,4.76739889776642,4.80991073507135,39914120.8089701,0.0,1.0
2019-09-03,7.68,7.93,7.61,7.79,16017047,4.66705456430384,4.81897691340228,4.62451630655628,4.73390039790715,26357292.2204197,0.004773,1.0
2019-09-04,7.88,7.89,7.78,7.86,11674375,4.78859244358259,4.79466933754653,4.72782350394322,4.77643865565472,19211088.8708613,0.0,1.0
2019-09-05,8.06,8.32,8.02,8.03,13110257,4.89797653493346,5.05597577799583,4.87366895907771,4.87974585304165,21573943.9881648,0.0,1.0
2019-09-06,8.39,8.45,8.2,8.22,22376110,5.09851403574339,5.13497539952702,4.98305305042858,4.99520683835646,36821623.2384319,0.0,1.0
2019-09-09,8.47,8.66,8.45,8.49,21240318,5.14712918745489,5.2625901727697,5.13497539952702,5.15928297538277,34952589.4742421,0.0,1.0
2019-09-10,8.36,8.47,8.28,8.38,14483533,5.08028335385158,5.14712918745489,5.03166820214008,5.09243714177946,23833776.0802657,0.0,1.0
2019-09-11,8.39,8.48,8.31,8.38,10191911,5.09851403574339,5.15320608141883,5.04989888403189,5.09243714177946,16771579.462276,0.0,1.0
2019-09-12,8.33,8.48,8.29,8.48,13843587,5.06205267195977,5.15320608141883,5.03774509610402,5.15320608141883,22780695.3390224,0.0,1.0
2019-09-13,8.15,8.35,8.1,8.32,15333180,4.9526685806089,5.07420645988764,4.92228411078921,5.05597577799583,25231936.0696322,0.0,1.0
2019-09-16,8.03,8.15,7.98,8.02,13399956,4.87974585304165,4.9526685806089,4.84936138322196,4.87366895907771,22050666.1454366,0.0,1.0
2019-09-17,8.22,8.24,7.99,8.01,12487848,4.99520683835646,5.00736062628433,4.8554382771859,4.86759206511377,20549721.7396055,0.0,1.0
2019-09-18,8.22,8.31,8.15,8.27,9883962,4.99520683835646,5.04989888403189,4.9526685806089,5.02559130817614,16264825.51556,0.0,1.0
2019-09-19,8.06,8.32,8.03,8.27,8894270,4.89797653493346,5.05597577799583,4.87974585304165,5.02559130817614,14636210.6246746,0.0,1.0
2019-09-20,8.13,8.18,8.01,8.08,17585927,4.94051479268102,4.97089926250071,4.86759206511377,4.91013032286134,28939005.8545729,0.0,1.0
2019-09-23,8.12,8.16,7.99,8.07,10458087,4.93443789871708,4.95874547457283,4.8554382771859,4.9040534288974,17209592.6999261,0.0,1.0
2019-09-24,8.06,8.16,8.01,8.15,8033504,4.89797653493346,4.95874547457283,4.86759206511377,4.9526685806089,13219753.4590434,0.0,1.0
2019-09-25,8.15,8.16,7.94,7.98,5617181,4.9526685806089,4.95874547457283,4.82505380736621,4.84936138322196,9243506.68834207,0.0,1.0
2019-09-26,8.24,8.32,8.15,8.2,9984811,5.00736062628433,5.05597577799583,4.9526685806089,4.98305305042858,16430780.3612402,0.0,1.0
2019-09-27,8.25,8.31,8.13,8.28,7250205,5.01343752024827,5.04989888403189,4.94051479268102,5.03166820214008,11930774.2458986,0.0,1.0
2019-09-30,8.14,8.25,8.12,8.25,6041378,4.94659168664496,5.01343752024827,4.93443789871708,5.01343752024827,9941555.72871921,0.0,1.0
2019-10-01,7.97,8.16,7.95,8.15,8779986,4.84328448925803,4.95874547457283,4.83113070133015,4.9526685806089,14448147.4452309,0.0,1.0
2019-10-02,7.77,7.86,7.68,7.85,11928177,4.72453165048295,4.7792559553148,4.6698073456511,4.77317547700015,19617168.884989,0.004583,1.0
2019-10-03,7.83,7.88,7.68,7.79,11961973,4.76101452037085,4.7914169119441,4.6698073456511,4.73669260711225,19672750.0387259,0.0,1.0
2019-10-04,7.99,8.0,7.8,7.82,7575471,4.85830217340525,4.8643826517199,4.7427730854269,4.7549340420562,12458676.123798,0.0,1.0
2019-10-07,7.86,8.14,7.85,8.03,13003779,4.7792559553148,4.949509348125,4.77317547700015,4.88262408666385,21386111.9587741,0.0,1.0
2019-10-08,7.87,8.05,7.85,7.93,13958985,4.78533643362945,4.89478504329315,4.77317547700015,4.82181930351735,22957050.8727384,0.0,1.0
2019-10-09,8.04,8.13,7.87,7.98,11163658,4.8887045649785,4.94342886981035,4.78533643362945,4.8522216950906,18359835.233855,0.0,1.0
2019-10-10,8.12,8.21,8.03,8.05,13044205,4.9373483914957,4.99207269632755,4.88262408666385,4.89478504329315,21452596.8599743,0.0,1.0
2019-10-11,8.27,8.33,8.21,8.24,11375322,5.02855556621545,5.06503843610335,4.99207269632755,5.0103141312715,18707939.4273853,0.0,1.0
2019-10-14,8.28,8.36,8.21,8.24,11793888,5.0346360445301,5.08327987104729,4.99207269632755,5.0103141312715,19396316.1937189,0.0,1.0
2019-10-15,8.28,8.39,8.21,8.28,14819045,5.0346360445301,5.10152130599125,4.99207269632755,5.0346360445301,24371511.9652611,0.0,1.0
2019-10-16,8.49,8.52,8.18,8.21,17592322,5.16232608913774,5.18056752408169,4.9738312613836,4.99207269632755,28932464.0096394,0.0,1.0
2019-10-17,8.36,8.65,8.35,8.6,13269457,5.08327987104729,5.25961374217214,5.07719939273265,5.22921135059889,21823047.9796787,0.0,1.0
2019-10-18,8.15,8.2,8.07,8.12,7191357,5.11098070610535,5.14233641595875,5.0608115703399,5.0921672801933,11467380.3170471,0.255557,1.0
2019-10-21,8.14,8.21,8.04,8.11,11858586,5.10470956413467,5.14860755792944,5.04199814442785,5.08589613822262,18909771.227379,0.0,1.0
2019-10-22,8.52,8.57,8.21,8.24,14130918,5.34301295902056,5.37436866887397,5.14860755792944,5.16742098384148,22533245.2463432,0.0,1.0
2019-10-23,8.7,8.76,8.55,8.55,15617773,5.45589351449282,5.49352036631691,5.3618263849326,5.3618263849326,24904193.0050629,0.0,1.0
2019-10-24,8.69,8.8,8.61,8.73,9101399,5.44962237252214,5.51860493419964,5.39945323675669,5.47470694040487,14513144.5637023,0.0,1.0
2019-10-25,8.85,8.9,8.72,8.74,10992050,5.54996064405305,5.58131635390645,5.46843579843419,5.48097808237555,17527987.8073078,0.0,1.0
2019-10-28,9.18,9.22,8.96,8.99,17639907,5.75690832908553,5.78199289696826,5.61894320573054,5.63775663164258,28128699.8165077,0.0,1.0
2019-10-29,9.08,9.2,9.02,9.13,8780553,5.69419690937872,5.76945061302689,5.65657005755463,5.72555261923212,14001521.6384041,0.0,1.0
2019-10-30,9.1,9.14,8.81,8.93,13631974,5.70673919332008,5.73182376120281,5.52487607617032,5.6001297798185,21737626.1990745,0.0,1.0
2019-10-31,8.76,8.85,8.64,8.84,18435786,5.49352036631691,5.54996064405305,5.41826666266874,5.54368950208236,29397813.167347,0.0,1.0
2019-11-01,8.71,8.87,8.6,8.85,15721289,5.46216465646351,5.56250292799441,5.39318209478601,5.54996064405305,25069260.2296353,0.0,1.0
2019-11-04,8.65,8.77,8.62,8.77,10823392,5.42738929289349,5.50268255476022,5.4085659774268,5.50268255476022,17249977.0603497,0.004547,1.0
2019-11-05,8.8,8.82,8.64,8.66,30217676,5.5215058702269,5.53405474720469,5.42111485440459,5.43366373138238,48159968.5031345,0.0,1.0
2019-11-06,8.61,8.72,8.53,8.62,10921387,5.40229153893791,5.47131036231575,5.35209603102675,5.4085659774268,17406158.3667302,0.0,1.0
2019-11-07,8.55,8.63,8.54,8.57,20756959,5.36464490800454,5.4148404159157,5.35837046951565,5.37719378498233,33081779.4082131,0.0,1.0
2019-11-08,8.2,8.37,8.15,8.33,15178700,5.14503956089325,5.25170501520445,5.11366736844878,5.22660726124887,24191328.0795826,0.0,1.0
2019-11-11,8.19,8.2,8.11,8.16,15726414,5.13876512240435,5.14503956089325,5.0885696144932,5.11994180693767,25064257.1886486,0.0,1.0
2019-11-12,8.07,8.08,7.97,8.05,10845543,5.06347186053762,5.06974629902652,5.00072747564868,5.05092298355983,17285280.617854,0.0,1.0
2019-11-13,7.96,8.02,7.87,7.97,13710640,4.99445303715979,5.03209966809315,4.93798309075974,5.00072747564868,21851580.8614076,0.0,1.0
2019-11-14,7.91,7.99,7.87,7.94,12408525,4.96308084471532,5.01327635262647,4.93798309075974,4.981904160182,19776311.4929936,0.0,1.0
2019-11-15,8.03,8.03,7.95,7.96,6812779,5.03837410658204,5.03837410658204,4.98817859867089,4.99445303715979,10857989.9413448,0.0,1.0
2019-11-18,7.86,7.97,7.8,7.95,12423502,4.93170865227084,5.00072747564868,4.89406202133748,4.98817859867089,19800181.3580445,0.0,1.0
2019-11-19,7.82,7.83,7.75,7.83,9637902,4.90661089831527,4.91288533680416,4.86268982889301,4.91288533680416,15360580.8982894,0.0,1.0
2019-11-20,7.77,7.8,7.7,7.78,7169278,4.8752387058708,4.89406202133748,4.83131763644854,4.88151314435969,11426166.6803964,0.0,1.0
2019-11-21,7.89,7.91,7.78,7.88,32546278,4.95053196773753,4.96308084471532,4.88151314435969,4.94425752924863,51871220.1220987,0.0,1.0
2019-11-22,8.0,8.04,7.92,7.92,14646697,5.01955079111536,5.04464854507094,4.96935528320421,4.96935528320421,23343438.6613635,0.0,1.0
2019-11-25,7.93,8.04,7.9,7.99,10513680,4.9756297216931,5.04464854507094,4.95680640622642,5.01327635262647,16756367.9500712,0.0,1.0
2019-11-26,7.77,7.81,7.63,7.79,17647211,4.8752387058708,4.90033645982637,4.78739656702628,4.88778758284858,28125562.2016785,0.0,1.0
2019-11-27,7.85,7.88,7.66,7.77,13436675,4.92543421378195,4.94425752924863,4.80621988249296,4.8752387058708,21414944.1799183,0.0,1.0
2019-11-29,7.85,7.9,7.81,7.82,15957130,4.92543421378195,4.95680640622642,4.90033645982637,4.90661089831527,25431964.9929539,0.0,1.0
2019-12-02,7.95,7.99,7.91,7.93,12023020,4.98817859867089,5.01327635262647,4.96308084471532,4.9756297216931,19161905.9160128,0.0,1.0
2019-12-03,8.0,8.04,7.94,8.01,8752050,5.02238746475619,5.04749940207997,4.98471955877052,5.02866544908714,13940859.8980722,0.004521,1.0
2019-12-04,8.16,8.19,8.03,8.05,11491209,5.12283521405132,5.14166916704415,5.04122141774903,5.05377738641092,18303978.4654414,0.0,1.0
2019-12-05,8.24,8.32,8.2,8.25,10853649,5.17305908869888,5.22328296334644,5.1479471513751,5.17933707302982,17288429.5784246,0.0,1.0
2019-12-06,8.28,8.33,8.19,8.33,12585947,5.19817102602266,5.22956094767738,5.14166916704415,5.22956094767738,20047751.5338191,0.0,1.0
2019-12-09,8.31,8.36,8.17,8.17,19988557,5.21700497901549,5.24839490067022,5.12911319838226,5.12911319838226,31839131.7121852,0.0,1.0
2019-12-10,8.27,8.35,8.22,8.33,10928136,5.19189304169171,5.24211691633927,5.16050312003699,5.22956094767738,17407077.5330441,0.0,1.0
2019-12-11,8.24,8.34,8.19,8.32,21056715,5.17305908869888,5.23583893200833,5.14166916704415,5.22328296334644,33540566.3505847,0.0,1.0
2019-12-12,8.44,8.46,8.31,8.32,9670034,5.29861877531778,5.31117474397967,5.21700497901549,5.22328296334644,15403087.1856987,0.0,1.0
2019-12-13,8.44,8.6,8.39,8.4,14640724,5.29861877531778,5.39906652461291,5.26722885366306,5.273506837994,23320739.9512506,0.0,1.0
2019-12-16,8.41,8.59,8.4,8.51,13479900,5.27978482232495,5.39278854028196,5.273506837994,5.3425646656344,21471700.6118593,0.0,1.0
2019-12-17,8.51,8.56,8.37,8.41,16018488,5.3425646656344,5.37395458728913,5.25467288500117,5.27978482232495,25515336.0626311,0.0,1.0
2019-12-18,8.74,8.81,8.57,8.58,25710841,5.48695830524614,5.53090419556276,5.38023257162007,5.38651055595102,40953974.4679944,0.0,1.0
2019-12-19,8.87,8.89,8.73,8.73,17466691,5.56857210154843,5.58112807021032,5.48068032091519,5.48068032091519,27822132.1991897,0.0,1.0
2019-12-20,8.6,8.74,8.6,8.71,10702635,5.48285124789683,5.57210696588585,5.48285124789683,5.55298074060249,16787371.5405478,0.133458,1.0
2019-12-23,8.73,8.8,8.69,8.72,8181269,5.56573155745807,5.61035941645258,5.54022992374692,5.55935614903028,12832540.9935185,0.0,1.0
2019-12-24,8.75,8.8,8.73,8.77,1644441,5.57848237431364,5.61035941645258,5.56573155745807,5.59123319116921,2579350.04263061,0.0,1.0
2019-12-26,8.94,8.95,8.83,8.84,8361993,5.69961513444159,5.70599054286938,5.62948564173594,5.63586105016372,13116011.4598376,0.0,1.0
2019-12-27,8.9,8.97,8.86,8.93,6551630,5.67411350073045,5.71874135972496,5.6486118670193,5.69323972601381,10276408.2869498,0.0,1.0
2019-12-30,8.95,8.98,8.9,8.98,6221770,5.70599054286938,5.72511676815274,5.67411350073045,5.72511676815274,9759013.98392393,0.0,1.0
2019-12-31,8.95,8.96,8.89,8.9,2714903,5.70599054286938,5.71236595129717,5.66773809230266,5.67411350073045,4258398.54928695,0.0,1.0
2020-01-02,9.23,9.26,9.0,9.02,10295803,5.88450197884742,5.90362820413078,5.73786758500832,5.75061840186389,16149244.5803567,0.0,1.0
2020-01-03,9.25,9.32,9.13,9.17,18789096,5.90023011143877,5.94488050147128,5.82368658566875,5.84920109425876,29456332.1628856,0.00467,1.0
2020-01-06,9.01,9.12,8.93,8.99,12162983,5.74714305989873,5.81730795852125,5.69611404271872,5.73438580560373,19068339.8147272,0.0,1.0
2020-01-07,8.85,8.9,8.77,8.85,10763867,5.64508502553871,5.67697816127622,5.5940560083587,5.64508502553871,16874896.041253,0.0,1.0
2020-01-08,8.71,8.89,8.66,8.77,16863208,5.55578424547369,5.67059953412872,5.52389110973619,5.5940560083587,26437049.2428071,0.0,1.0
2020-01-09,8.56,8.58,8.46,8.56,15590189,5.46010483826117,5.47286209255618,5.39631856678616,5.46010483826117,24441292.2083194,0.0,1.0
2020-01-10,8.37,8.63,8.34,8.59,12213753,5.33891092245865,5.50475522829368,5.31977504101614,5.47924071970368,19147933.7443079,0.0,1.0
2020-01-13,8.35,8.41,8.32,8.35,11038658,5.32615366816364,5.36442543104865,5.30701778672114,5.32615366816364,17305695.6375387,0.0,1.0
2020-01-14,8.38,8.38,8.24,8.31,8445099,5.34528954960615,5.34528954960615,5.25598876954113,5.30063915957364,13239681.2115098,0.0,1.0
2020-01-15,8.12,8.26,8.07,8.25,16460474,5.17944524377111,5.26874602383613,5.14755210803361,5.26236739668863,25805668.8678658,0.0,1.0
2020-01-16,8.24,8.29,8.15,8.18,16518622,5.25598876954113,5.28788190527864,5.19858112521362,5.21771700665612,25896829.5497106,0.0,1.0
2020-01-17,8.44,8.49,8.35,8.43,12197854,5.38356131249116,5.41545444822866,5.32615366816364,5.37718268534366,19123008.3181428,0.0,1.0
2020-01-21,7.92,8.21,7.92,8.17,31816016,5.05187270082109,5.23685288809863,5.05187270082109,5.21133837950862,49879096.6524245,0.0,1.0
2020-01-22,8.02,8.05,7.95,8.04,20692855,5.1156589722961,5.1347948537386,5.07100858226359,5.1284162265911,32440922.6648493,0.0,1.0
2020-01-23,8.28,8.34,7.98,8.07,25290076,5.28150327813113,5.31977504101614,5.09014446370609,5.14755210803361,39648149.0690463,0.0,1.0
2020-01-24,8.16,8.24,8.06,8.19,14244083,5.20495975236112,5.25598876954113,5.1411734808861,5.22409563380362,22330954.0918686,0.0,1.0
2020-01-27,7.92,8.05,7.9,7.96,10675328,5.05187270082109,5.1347948537386,5.03911544652608,5.07738720941109,16736090.3108778,0.0,1.0
2020-01-28,7.97,8.03,7.89,7.97,7180625,5.08376583655859,5.1220375994436,5.03273681937858,5.08376583655859,11257320.4765743,0.0,1.0
2020-01-29,7.78,7.97,7.77,7.93,9761404,4.96257192075607,5.08376583655859,4.95619329360856,5.05825132796859,15303299.2433548,0.0,1.0
2020-01-30,7.81,7.85,7.62,7.66,15854366,4.98170780219857,5.00722231078858,4.86051388639604,4.88602839498605,24855451.8603748,0.0,1.0
2020-01-31,7.63,7.7,7.56,7.68,12401850,4.86689251354355,4.91154290357606,4.82224212351104,4.89878564928105,19442820.082152,0.0,1.0
2020-02-03,7.75,7.85,7.73,7.73,12153630,4.94343603931356,5.00722231078858,4.93067878501856,4.93067878501856,19053676.7849189,0.0,1.0
2020-02-04,7.76,7.89,7.72,7.85,10611260,4.95278200381008,5.03575386727597,4.92725219966673,5.01022406313262,16625681.7959391,0.004652,1.0
2020-02-05,7.87,8.02,7.87,7.99,21058336,5.0229889652043,5.11872573074186,5.0229889652043,5.09957837763435,32994120.7253397,0.0,1.0
2020-02-06,7.78,8.02,7.71,8.01,25267789,4.96554690588176,5.11872573074186,4.92086974863089,5.11234327970602,39589475.6702719,0.0,1.0
2020-02-07,7.8,7.89,7.65,7.73,13552020,4.97831180795343,5.03575386727597,4.88257504241587,4.93363465070257,21233253.3753958,0.0,1.0
2020-02-10,7.84,7.93,7.71,7.77,11927558,5.00384161209678,5.06128367141932,4.92086974863089,4.95916445484592,18688052.4942945,0.0,1.0
2020-02-11,7.88,8.03,7.83,8.02,12769089,5.02937141624013,5.1251081817777,4.99745916106095,5.11872573074186,20006560.0633691,0.0,1.0
2020-02-12,7.77,7.88,7.7,7.84,28152413,4.95916445484592,5.02937141624013,4.91448729759505,5.00384161209678,44109093.5785061,0.0,1.0
2020-02-13,7.61,7.71,7.56,7.66,11108990,4.85704523827251,4.92086974863089,4.82513298309333,4.8889574934517,17405523.2662539,0.0,1.0
2020-02-14,7.55,7.67,7.49,7.63,10794350,4.81875053205749,4.89533994448754,4.78045582584246,4.86981014034419,16912546.5113469,0.0,1.0
2020-02-18,7.32,7.38,7.24,7.36,18871603,4.68155783230685,4.71993125716182,4.63039326583355,4.7071401155435,29507300.5414377,0.015047,1.0
2020-02-19,7.44,7.51,7.39,7.39,14903521,4.75830468201679,4.80307367768093,4.72632682797098,4.72632682797098,23302878.5775448,0.0,1.0
2020-02-20,7.31,7.41,7.25,7.35,16360718,4.67516226149768,4.73911796958931,4.63678883664271,4.70074454473433,25581325.7146047,0.0,1.0
2020-02-21,7.24,7.29,7.15,7.18,12530918,4.63039326583355,4.66237111987936,4.57283312855109,4.59201984097857,19593119.0098749,0.0,1.0
2020-02-24,7.0,7.05,6.85,6.96,15159593,4.47689956641365,4.50887742045946,4.38096600427621,4.451317283177,23703268.171595,0.0,1.0
2020-02-25,6.88,7.03,6.82,7.02,11461472,4.4001527167037,4.49608627884114,4.36177929184873,4.48969070803197,17920952.3934598,0.0,1.0
2020-02-26,6.79,7.03,6.7,6.93,24595129,4.34259257942124,4.49608627884114,4.28503244213878,4.43213057074951,38456503.3112678,0.0,1.0
2020-02-27,6.72,6.95,6.71,6.74,23301350,4.2978235837571,4.44492171236784,4.29142801294794,4.31061472537543,36433573.6328934,0.0,1.0
2020-02-28,6.78,6.81,6.56,6.63,28429161,4.33619700861208,4.35538372103957,4.19549445081051,4.24026344647464,44451327.0954206,0.0,1.0
2020-03-02,6.89,6.92,6.66,6.77,25214763,4.40654828751286,4.42573499994035,4.25945015890213,4.32980143780292,39425351.938684,0.0,1.0
2020-03-03,6.65,6.91,6.59,6.77,30589906,4.25584433607993,4.42223824997177,4.21744574056642,4.33264152710693,47798476.36236,0.004362,1.0
2020-03-04,6.67,6.7,6.49,6.65,33077493,4.26864386791776,4.28784316567451,4.15344808137725,4.25584433607993,51685473.2174276,0.0,1.0
2020-03-05,6.39,6.49,6.27,6.47,40079467,4.08945042218808,4.15344808137725,4.01265323116107,4.14064854953942,62626457.7607884,0.0,1.0
2020-03-06,6.12,6.32,6.1,6.17,28652065,3.91665674237731,4.04465206075566,3.90385721053948,3.9486555719719,44770489.0507118,0.0,1.0
2020-03-09,5.49,5.69,5.4,5.61,37954053,3.51347148948553,3.64146680786388,3.45587359621528,3.59026868051254,59305376.9166947,0.0,1.0
2020-03-10,5.79,5.9,5.59,5.84,22816129,3.70546446705305,3.77586189216114,3.5774691486747,3.73746329664763,35651505.5223463,0.0,1.0
2020-03-11,5.26,5.72,5.06,5.68,39695244,3.36627687335044,3.66066610562063,3.23828155497209,3.63506704194496,62026087.3646395,0.0,1.0
2020-03-12,4.45,4.81,4.21,4.45,26624247,2.84789583391815,3.07828740699916,2.69430145186413,2.84789583391815,41601907.5343067,0.0,1.0
2020-03-13,5.2,5.48,4.61,5.47,31195512,3.32787827783693,3.50707172356662,2.95029208862082,3.5006719576477,48744770.3482227,0.0,1.0
2020-03-16,4.43,4.85,4.34,4.49,26194841,2.83509630208031,3.10388647067483,2.77749840881006,2.87349489759381,40930936.1184137,0.0,1.0
2020-03-17,4.75,4.89,4.27,4.44,28669106,3.03988881148566,3.1294855343505,2.73270004737764,2.84149606799923,44797116.5871184,0.0,1.0
2020-03-18,3.95,4.43,3.79,4.22,27489279,2.52790753797229,2.83509630208031,2.42551128326961,2.70070121778305,42953569.4715707,0.0,1.0
2020-03-19,4.1,4.21,3.67,3.85,30519946,2.62390402675604,2.69430145186413,2.34871409224261,2.46390987878311,47689159.8640907,0.0,1.0
2020-03-20,3.77,4.3,3.75,4.26,29031841,2.41271175143178,2.75189934513439,2.39991221959394,2.72630028145872,45363910.755211,0.0,1.0
2020-03-23,3.4,3.62,3.29,3.59,31310356,2.17592041243184,2.31671526264802,2.10552298732375,2.29751596489127,48924220.6616483,0.0,1.0
2020-03-24,4.03,4.05,3.74,3.74,19459700,2.57910566532362,2.59190519716146,2.39351245367503,2.39351245367503,30406893.3872702,0.0,1.0
2020-03-25,4.37,4.68,3.93,4.03,19158163,2.79669770656681,2.99509045005324,2.51510800613445,2.57910566532362,29935724.5916918,0.0,1.0
2020-03-26,4.46,4.63,4.25,4.52,25116630,2.85429559983706,2.96309162045865,2.7199005155398,2.89269419535057,39246169.8103009,0.0,1.0
2020-03-27,4.07,4.28,4.01,4.15,12807687,2.60470472899929,2.73909981329655,2.56630613348579,2.65590285635063,20012742.9069578,0.0,1.0
2020-03-30,4.13,4.22,3.99,4.1,11417312,2.6431033245128,2.70070121778305,2.55350660164796,2.62390402675604,17840202.5084251,0.0,1.0
2020-03-31,4.06,4.13,3.91,4.12,15429061,2.59830496308038,2.6431033245128,2.50230847429662,2.63670355859388,24108789.5955584,0.0,1.0
2020-04-01,3.78,3.84,3.65,3.78,14218986,2.41911151735069,2.4575101128642,2.33591456040477,2.41911151735069,22217978.2513137,0.0,1.0
2020-04-02,3.79,3.87,3.7,3.79,12103906,2.42743121304529,2.4786698666188,2.36978772777508,2.42743121304529,18898085.9657192,0.003,1.0
2020-04-03,3.55,3.67,3.41,3.64,18305182,2.27371525232474,2.35057323268501,2.18404760857109,2.33135873759495,28580270.1255394,0.0,1.0
2020-04-06,3.96,4.06,3.88,3.95,19423077,2.53631335188901,2.6003616688559,2.48507469831549,2.52990852019232,30325663.373855,0.0,1.0
2020-04-07,4.12,4.36,4.11,4.35,22619675,2.63879065903604,2.79250661975658,2.63238582733935,2.78610178805989,35316579.8434514,0.0,1.0
2020-04-08,4.38,4.39,4.12,4.19,11874366,2.80531628314996,2.81172111484665,2.63879065903604,2.68362448091286,18539700.2799273,0.0,1.0
2020-04-09,4.37,4.58,4.33,4.48,19388091,2.79891145145327,2.93341291708375,2.77329212466651,2.86936460011686,30271038.9876779,0.0,1.0
2020-04-13,4.38,4.39,4.16,4.3,14433410,2.80531628314996,2.81172111484665,2.66440998582279,2.75407762957645,22535190.1244501,0.0,1.0
2020-04-14,4.05,4.24,4.03,4.15,17914776,2.59395683715921,2.71564863939631,2.58114717376583,2.65800515412611,27970720.9312931,0.0,1.0
2020-04-15,3.9,4.0,3.83,3.86,15769698,2.49788436170887,2.56193267867576,2.45305053983204,2.47226503492211,24621565.0102893,0.0,1.0
2020-04-16,3.77,3.92,3.75,3.9,14437485,2.41462154965191,2.51069402510225,2.40181188625853,2.49788436170887,22541552.5086515,0.0,1.0
2020-04-17,3.85,3.94,3.72,3.94,9816765,2.46586020322542,2.52350368849563,2.38259739116846,2.52350368849563,15327124.0602219,0.0,1.0
2020-04-20,3.67,3.75,3.65,3.74,10280574,2.35057323268501,2.40181188625853,2.33776356929163,2.39540705456184,16051278.920122,0.0,1.0
2020-04-21,3.52,3.65,3.46,3.59,17157303,2.25450075723467,2.33776356929163,2.21607176705454,2.2993345791115,26788062.2200712,0.0,1.0
2020-04-22,3.6,3.7,3.56,3.6,15901720,2.30573941080819,2.36978772777508,2.28012008402143,2.30573941080819,24827693.7678463,0.0,1.0
2020-04-23,3.48,3.66,3.44,3.65,13960993,2.22888143044791,2.34416840098832,2.20326210366116,2.33776356929163,21797595.4110025,0.0,1.0
2020-04-24,3.12,3.36,3.02,3.33,24823328,1.9983074893671,2.15202345008764,1.9342591724002,2.13280895499757,38757190.1582221,0.0,1.0
2020-04-27,3.24,3.36,3.16,3.28,22043822,2.07516546972737,2.15202345008764,2.02392681615385,2.10078479651413,34417488.3024549,0.0,1.0
2020-04-28,3.6,3.63,3.48,3.49,26465599,2.30573941080819,2.32495390589826,2.22888143044791,2.2352862621446,41321302.8121875,0.0,1.0
2020-04-29,3.84,3.85,3.65,3.7,16543180,2.45945537152873,2.46586020322542,2.33776356929163,2.36978772777508,25829218.9138257,0.0,1.0
2020-04-30,3.52,3.59,3.48,3.54,16959089,2.25450075723467,2.2993345791115,2.22888143044791,2.26731042062805,26478586.4845847,0.0,1.0
2020-05-01,3.33,3.45,3.3,3.38,8934657,2.13280895499757,2.20966693535785,2.11359445990751,2.16483311348102,13949870.071712,0.0,1.0
2020-05-04,3.31,3.32,3.21,3.28,23904809,2.11999929160419,2.12640412330088,2.0559509746373,2.10078479651413,37323086.9007162,0.0,1.0
2020-05-05,3.27,3.44,3.23,3.32,18479599,2.09437996481744,2.20326210366116,2.06876063803068,2.12640412330088,28852591.0986106,0.0,1.0
2020-05-06,3.15,3.2,3.1,3.2,14851810,2.01752198445716,2.04954614294061,1.98549782597372,2.04954614294061,23188446.9465088,0.0,1.0
2020-05-07,2.97,3.05,2.89,3.05,34706838,1.90223501391675,1.95347366749027,1.85099636034324,1.95347366749027,54188524.6070395,0.0,1.0
2020-05-08,3.18,3.18,3.01,3.04,29321054,2.03895127034795,2.03895127034795,1.92995073073815,1.94918612008106,45729857.8323004,0.003458,1.0
2020-05-11,3.05,3.2,3.03,3.14,16162020,1.95559791652869,2.05177486324322,1.94277432363342,2.01330408455741,25206695.396516,0.0,1.0
2020-05-12,2.92,3.11,2.91,3.06,18637216,1.87224456270944,1.9940686952145,1.8658327662618,1.96200971297633,29067073.7167181,0.0,1.0
2020-05-13,2.87,2.98,2.79,2.96,24932176,1.84018558047126,1.91071534139525,1.78889120889018,1.89789174849998,38884852.6362624,0.0,1.0
2020-05-14,3.04,3.06,2.68,2.79,36485225,1.94918612008106,1.96200971297633,1.7183614479662,1.78889120889018,56903280.2241519,0.0,1.0
2020-05-15,2.94,3.11,2.92,3.05,16980941,1.88506815560471,1.9940686952145,1.87224456270944,1.95559791652869,26483905.3121583,0.0,1.0
2020-05-18,3.11,3.14,3.02,3.1,33778038,1.9940686952145,2.01330408455741,1.93636252718579,1.98765689876687,52681082.8694645,0.0,1.0
2020-05-19,3.0,3.12,3.0,3.11,25243110,1.92353893429052,2.00048049166214,1.92353893429052,1.9940686952145,39369793.1713205,0.0,1.0
2020-05-20,3.09,3.13,3.03,3.06,15162453,1.98124510231923,2.00689228810977,1.94277432363342,1.96200971297633,23647745.4077516,0.0,1.0
2020-05-21,3.31,3.36,3.22,3.22,19281964,2.1223046241672,2.15436360640538,2.06459845613849,2.06459845613849,30072639.0138477,0.0,1.0
2020-05-22,3.35,3.4,3.24,3.31,20155607,2.14795180995774,2.18001079219592,2.07742204903376,2.1223046241672,31435194.7455136,0.0,1.0
2020-05-26,3.58,3.75,3.52,3.73,21187893,2.29542312825335,2.40442366786315,2.25695234956754,2.39160007496788,33045174.114682,0.0,1.0
2020-05-27,3.69,3.72,3.59,3.7,14903444,2.36595288917734,2.38518827852024,2.30183492470099,2.37236468562497,23243788.4167346,0.0,1.0
2020-05-28,3.56,3.67,3.53,3.67,17258208,2.28259953535808,2.35312929628207,2.26336414601517,2.35312929628207,26916337.9420218,0.0,1.0
2020-05-29,3.46,3.55,3.37,3.45,22843423,2.21848157088173,2.27618773891044,2.16077540285301,2.21206977443409,35627180.5983885,0.0,1.0
2020-06-01,3.64,3.7,3.55,3.58,17004634,2.33389390693916,2.37236468562497,2.27618773891044,2.29542312825335,26520857.5145458,0.0,1.0
2020-06-02,3.97,3.97,3.78,3.8,18023212,2.54761895910782,2.54761895910782,2.42569261093894,2.43852696337777,28085892.2737244,0.003331,1.0
2020-06-03,4.23,4.35,4.19,4.27,26335207,2.71446554081262,2.7914716554456,2.68879683593496,2.74013424569028,41038622.1284103,0.0,1.0
2020-06-04,4.26,4.33,4.09,4.14,25678536,2.73371706947086,2.77863730300677,2.62462507374081,2.65671095483788,40015320.013045,0.0,1.0
2020-06-05,4.5,4.68,4.43,4.65,24705200,2.88772929873683,3.0032384706863,2.84280906520092,2.98398694202806,38498553.1880118,0.0,1.0
2020-06-08,4.8,4.82,4.53,4.6,20429340,3.08024458531928,3.09307893775811,2.90698082739507,2.95190106093098,31835404.39203,0.0,1.0
2020-06-09,4.66,4.78,4.56,4.59,24320668,2.99040411824747,3.06741023288045,2.92623235605332,2.94548388471157,37899330.1234549,0.0,1.0
2020-06-10,4.42,4.76,4.42,4.73,30591358,2.83639188898151,3.05457588044162,2.83639188898151,3.03532435178338,47671058.0386522,0.0,1.0
2020-06-11,4.05,4.25,3.98,4.1,26789113,2.59895636886315,2.72729989325145,2.55403613532724,2.63104224996022,41745951.9327979,0.0,1.0
2020-06-12,4.27,4.35,4.15,4.24,35255874,2.74013424569028,2.7914716554456,2.6631281310573,2.72088271703203,54939856.4018443,0.0,1.0
2020-06-15,4.12,4.21,3.97,4.02,20359831,2.64387660239905,2.70163118837379,2.54761895910782,2.5797048402049,31727087.2792948,0.0,1.0
2020-06-16,4.23,4.35,4.11,4.32,27241605,2.71446554081262,2.7914716554456,2.63745942617964,2.77222012678736,42451078.2758006,0.0,1.0
2020-06-17,4.23,4.35,4.17,4.3,20681991,2.71446554081262,2.7914716554456,2.67596248349613,2.75938577434852,32229114.9453347,0.0,1.0
2020-06-18,4.14,4.25,4.1,4.13,26865569,2.65671095483788,2.72729989325145,2.63104224996022,2.65029377861847,41865094.6793672,0.0,1.0
2020-06-19,4.1,4.23,4.08,4.23,47021007,2.63104224996022,2.71446554081262,2.61820789752139,2.71446554081262,73273672.7062877,0.0,1.0
2020-06-22,4.07,4.26,4.05,4.26,18489594,2.61179072130198,2.73371706947086,2.59895636886315,2.73371706947086,28812663.6511238,0.0,1.0
2020-06-23,4.18,4.26,4.11,4.18,25806702,2.68237965971554,2.73371706947086,2.63745942617964,2.68237965971554,40215043.3736288,0.0,1.0
2020-06-24,3.88,4.11,3.87,4.1,21759400,2.48986437313309,2.63745942617964,2.48344719691367,2.63104224996022,33908060.5799275,0.0,1.0
2020-06-25,3.98,4.02,3.85,3.99,23281167,2.55403613532724,2.5797048402049,2.47061284447484,2.56045331154665,36279457.2004471,0.0,1.0
2020-06-26,3.77,3.87,3.75,3.85,15256692,2.41927543471952,2.48344719691367,2.40644108228069,2.47061284447484,23774774.8828229,0.0,1.0
2020-06-29,3.9,3.92,3.78,3.87,20443096,2.50269872557192,2.51553307801075,2.42569261093894,2.48344719691367,31856840.6118401,0.0,1.0
2020-06-30,3.81,3.86,3.76,3.83,17869038,2.44494413959718,2.47703002069426,2.41285825850011,2.45777849203601,27845640.1835082,0.0,1.0
2020-07-01,3.94,3.98,3.84,3.85,17432589,2.52836743044958,2.55403613532724,2.46419566825543,2.47061284447484,27165513.9331497,0.0,1.0
2020-07-02,3.92,4.12,3.91,4.04,17560531,2.51798123073845,2.64644966087817,2.51155780923147,2.59506228882229,27338282.2237368,0.003815,1.0
2020-07-06,4.17,4.24,4.11,4.15,21285968,2.6785667684131,2.723530718962,2.64002623937119,2.66571992539913,33138052.6357335,0.0,1.0
2020-07-07,4.01,4.23,4.01,4.18,20659791,2.57579202430133,2.71710729745502,2.57579202430133,2.68499018992009,32163218.5861246,0.0,1.0
2020-07-08,4.17,4.2,4.08,4.09,18918134,2.6785667684131,2.69783703293406,2.62075597485023,2.62717939635721,29451802.251223,0.0,1.0
2020-07-09,4.07,4.26,4.03,4.22,27235285,2.61433255334324,2.73637756197597,2.5886388673153,2.71068387594803,42399965.4551395,0.0,1.0
2020-07-10,4.14,4.14,4.0,4.02,32626741,2.65929650389214,2.65929650389214,2.56936860279434,2.58221544580831,50793398.7587713,0.0,1.0
2020-07-13,4.05,4.18,4.04,4.16,16196671,2.60148571032927,2.68499018992009,2.59506228882229,2.67214334690612,25215021.2817035,0.0,1.0
2020-07-14,4.15,4.15,3.94,3.99,21377352,2.66571992539913,2.66571992539913,2.53082807375243,2.56294518128736,33280319.4944483,0.0,1.0
2020-07-15,4.16,4.31,4.14,4.26,19708926,2.67214334690612,2.7684946695109,2.65929650389214,2.73637756197597,30682909.3786938,0.0,1.0
2020-07-16,4.14,4.19,4.12,4.15,11256522,2.65929650389214,2.69141361142707,2.64644966087817,2.66571992539913,17524183.9380428,0.0,1.0
2020-07-17,4.13,4.21,4.12,4.17,11998314,2.65287308238516,2.70426045444104,2.64644966087817,2.6785667684131,18679007.7327965,0.0,1.0
2020-07-20,4.21,4.23,4.1,4.11,12593455,2.70426045444104,2.71710729745502,2.6336028178642,2.64002623937119,19605524.853544,0.0,1.0
2020-07-21,4.38,4.49,4.34,4.35,26556144,2.8134586200598,2.88411625663665,2.78776493403186,2.79418835553885,41342676.9068769,0.0,1.0
2020-07-22,4.45,4.48,4.36,4.43,22519060,2.85842257060871,2.87769283512966,2.80061177704583,2.84557572759473,35057733.6011799,0.0,1.0
2020-07-23,4.3,4.4,4.26,4.36,16127246,2.76207124800392,2.82630546307378,2.73637756197597,2.80061177704583,25106940.2536649,0.0,1.0
2020-07-24,4.3,4.37,4.165,4.22,12744748,2.76207124800392,2.80703519855282,2.67535505765961,2.71068387594803,19841058.2057231,0.0,1.0
2020-07-27,4.53,4.555,4.34,4.39,24143623,2.90980994266459,2.92586849643206,2.78776493403186,2.81988204156679,37586857.6797309,0.0,1.0
2020-07-28,4.56,4.63,4.5,4.5,21271883,2.92908020718555,2.97404415773445,2.89053967814363,2.89053967814363,33116125.0695841,0.0,1.0
2020-07-29,4.63,4.6876,4.59,4.62,18605717,2.97404415773445,3.01104306561469,2.94835047170651,2.96762073622746,28965430.6194373,0.0,1.0
2020-07-30,4.54,4.61,4.43,4.58,17407706,2.91623336417158,2.96119731472048,2.84557572759473,2.94192705019952,27100363.8498082,0.0,1.0
2020-07-31,4.22,4.41,4.21,4.41,22129125,2.71068387594803,2.83272888458076,2.70426045444104,2.83272888458076,34450681.7370357,0.0,1.0
2020-08-03,4.15,4.23,4.09,4.18,23279869,2.66571992539913,2.71710729745502,2.62717939635721,2.68499018992009,36242163.1130415,0.0,1.0
2020-08-04,4.05,4.1775,3.955,4.1,29969212,2.60377437541221,2.68574505019371,2.54269818635933,2.63591973807162,46615140.5998013,0.003563,1.0
2020-08-05,4.09,4.16,4.0,4.12,19256252,2.62949066553974,2.67449417326291,2.5716290127528,2.64877788313538,29951835.0500909,0.0,1.0
2020-08-06,4.09,4.12,4.0,4.02,18845040,2.62949066553974,2.64877788313538,2.5716290127528,2.58448715781656,29312221.7964516,0.0,1.0
2020-08-07,4.01,4.13,3.925,3.98,23591099,2.57805808528468,2.65520695566727,2.52341096876368,2.55877086768904,36694404.8041314,0.0,1.0
2020-08-10,4.02,4.095,3.96,4.06,14449984,2.58448715781656,2.63270520180568,2.54591272262527,2.61020344794409,22476000.8980176,0.0,1.0
2020-08-11,4.01,4.11,4.01,4.08,15047490,2.57805808528468,2.6423488106035,2.57805808528468,2.62306159300786,23405382.2310745,0.0,1.0
2020-08-12,3.94,4.05,3.88,4.05,26397852,2.53305457756151,2.60377437541221,2.49448014237022,2.60377437541221,41060124.7210886,0.0,1.0
2020-08-13,3.95,4.0719,3.91,3.97,15271130,2.53948365009339,2.61785404425703,2.51376735996586,2.55234179515715,23753239.5602475,0.0,1.0
2020-08-14,3.88,3.96,3.86,3.92,20307325,2.49448014237022,2.54591272262527,2.48162199730645,2.52019643249774,31586710.0570031,0.0,1.0
2020-08-17,3.72,3.875,3.69,3.86,21676753,2.3916149818601,2.49126560610428,2.37232776426446,2.48162199730645,33716765.353796,0.0,1.0
2020-08-18,3.79,3.86,3.75,3.83,20081870,2.43661848958328,2.48162199730645,2.41090219945575,2.46233477971081,31236029.6145568,0.0,1.0
2020-08-19,3.75,3.81,3.73,3.79,19680612,2.41090219945575,2.44947663464704,2.39804405439199,2.43661848958328,30611899.1540431,0.0,1.0
2020-08-20,3.69,3.73,3.56,3.63,20521235,2.37232776426446,2.39804405439199,2.28874982134999,2.33375332907317,31919433.0103362,0.0,1.0
2020-08-21,3.68,3.69,3.623,3.68,12788234,2.36589869173258,2.37232776426446,2.32925297830085,2.36589869173258,19891257.9327464,0.0,1.0
2020-08-24,3.76,3.81,3.725,3.74,16740634,2.41733127198763,2.44947663464704,2.39482951812605,2.40447312692387,26038956.5010857,0.0,1.0
2020-08-25,3.81,3.82,3.71,3.78,16774660,2.44947663464704,2.45590570717892,2.38518590932822,2.4301894170514,26091881.7089306,0.0,1.0
2020-08-26,3.67,3.81,3.63,3.81,14095857,2.35946961920069,2.44947663464704,2.33375332907317,2.44947663464704,21925179.6119863,0.0,1.0
2020-08-27,3.75,3.815,3.715,3.74,15614976,2.41090219945575,2.45269117091298,2.38840044559416,2.40447312692387,24288069.4261338,0.0,1.0
2020-08-28,3.96,3.97,3.83,3.83,26799386,2.54591272262527,2.55234179515715,2.46233477971081,2.46233477971081,41684684.4814721,0.0,1.0
2020-08-31,3.77,3.89,3.77,3.89,18230334,2.42376034451951,2.5009092149021,2.42376034451951,2.5009092149021,28356086.9932563,0.0,1.0
2020-09-01,3.92,3.95,3.87,3.89,18664156,2.52019643249774,2.53948365009339,2.48805106983833,2.5009092149021,29030868.6166532,0.0,1.0
2020-09-02,3.91,3.935,3.86,3.89,14742099,2.51601946407378,2.53210654504612,2.4838453021291,2.50314979929591,22909841.482971,0.003503,1.0
2020-09-03,4.12,4.18,4.01,4.02,42757333,2.65115094424143,2.68975993857504,2.58036778796314,2.58680262035207,66446692.6497105,0.0,1.0
2020-09-04,4.12,4.22,4.08,4.18,30989878,2.65115094424143,2.71549926813078,2.62541161468568,2.68975993857504,48159572.972384,0.0,1.0
2020-09-08,4.01,4.06,3.97,4.01,16476285,2.58036778796314,2.61254194990781,2.55462845840739,2.58036778796314,25604839.4179318,0.0,1.0
2020-09-09,4.04,4.08,4.01,4.08,14751261,2.59967228512994,2.62541161468568,2.58036778796314,2.62541161468568,22924079.6160664,0.0,1.0
2020-09-10,3.9,4.09,3.89,4.07,17003405,2.50958463168485,2.63184644707462,2.50314979929591,2.61897678229675,26424006.0537347,0.0,1.0
2020-09-11,3.81,3.895,3.79,3.88,16602911,2.45167114018443,2.50636721549038,2.43880147540655,2.49671496690697,25801621.5442506,0.0,1.0
2020-09-14,3.91,3.93,3.78,3.83,19049605,2.51601946407378,2.52888912885165,2.43236664301762,2.4645408049623,29603886.8592059,0.0,1.0
2020-09-15,3.85,3.93,3.81,3.93,14417564,2.47741046974017,2.52888912885165,2.45167114018443,2.52888912885165,22405500.4521805,0.0,1.0
2020-09-16,3.9,3.97,3.84,3.85,18263628,2.50958463168485,2.55462845840739,2.47097563735123,2.47741046974017,28382445.565177,0.0,1.0
2020-09-17,3.91,3.925,3.82,3.83,12669622,2.51601946407378,2.52567171265718,2.45810597257336,2.4645408049623,19689125.1150302,0.0,1.0
2020-09-18,3.67,3.84,3.66,3.84,23275794,2.36158348673933,2.47097563735123,2.35514865435039,2.47097563735123,36171562.1995407,0.0,1.0
2020-09-21,3.62,3.67,3.55,3.6,18843515,2.32940932479465,2.36158348673933,2.2843654980721,2.31653966001678,29283614.336872,0.0,1.0
2020-09-22,3.61,3.72,3.565,3.68,12214870,2.32297449240572,2.39375764868401,2.29401774665551,2.36801831912826,18982421.3929847,0.0,1.0
2020-09-23,3.44,3.6,3.43,3.57,15887500,2.21358234179381,2.31653966001678,2.20714750940488,2.29723516284997,24689842.7802379,0.0,1.0
2020-09-24,3.56,3.61,3.44,3.5,16699000,2.29080033046104,2.32297449240572,2.21358234179381,2.25219133612742,25950947.8890443,0.0,1.0
2020-09-25,3.52,3.54,3.45,3.49,10679502,2.2650610009053,2.27793066568317,2.22001717418275,2.24575650373849,16596394.9867025,0.0,1.0
2020-09-28,3.48,3.7,3.44,3.67,31370388,2.23932167134955,2.38088798390614,2.21358234179381,2.36158348673933,48750901.5059048,0.0,1.0
2020-09-29,3.37,3.4885,3.36,3.42,20966187,2.16853851507126,2.24479127888015,2.16210368268233,2.20071267701594,32582335.8445991,0.0,1.0
2020-09-30,3.43,3.465,3.38,3.41,15271775,2.20714750940488,2.22966942276615,2.1749733474602,2.19427784462701,23732980.2502072,0.0,1.0
2020-10-01,3.44,3.445,3.38,3.41,11091936,2.21358234179381,2.21679975798828,2.1749733474602,2.19427784462701,17237334.7580463,0.0,1.0
2020-10-02,3.44,3.5984,3.41,3.41,24538525,2.21590531628622,2.31794002619893,2.19658056062093,2.19658056062093,38093922.7771124,0.00361,1.0
2020-10-05,3.57,3.58,3.41,3.44,19539345,2.29964592416913,2.30608750939089,2.19658056062093,2.21590531628622,30333131.2515873,0.0,1.0
2020-10-06,3.54,3.69,3.49,3.59,20195446,2.28032116850384,2.37694494683027,2.24811324239503,2.31252909461265,31351670.9082287,0.0,1.0
2020-10-07,3.44,3.5679,3.44,3.56,30156893,2.21590531628622,2.29829319127256,2.21590531628622,2.29320433894737,46815949.7418708,0.0,1.0
2020-10-08,3.68,3.69,3.465,3.48,24543845,2.37050336160851,2.37694494683027,2.23200927934062,2.24167165717327,38102181.6137448,0.0,1.0
2020-10-09,3.75,3.81,3.61,3.66,29659752,2.41559445816085,2.45424396949142,2.32541226505618,2.35762019116499,46044181.6399439,0.0,1.0
2020-10-12,3.76,3.8,3.7,3.73,9595245,2.42203604338261,2.44780238426966,2.38338653205204,2.40271128771732,14895782.1245358,0.0,1.0
2020-10-13,3.71,3.76,3.65,3.71,23975445,2.3898281172738,2.42203604338261,2.35117860594323,2.3898281172738,37219790.1209182,0.0,1.0
2020-10-14,3.71,3.76,3.7,3.73,16871804,2.3898281172738,2.42203604338261,2.38338653205204,2.40271128771732,26192006.1897191,0.0,1.0
2020-10-15,3.65,3.7399,3.63,3.64,18046635,2.35117860594323,2.40908845708687,2.3382954354997,2.34473702072146,28015828.9904031,0.0,1.0
2020-10-16,3.59,3.65,3.58,3.65,18339799,2.31252909461265,2.35117860594323,2.30608750939089,2.35117860594323,28470940.5660594,0.0,1.0
2020-10-19,3.68,3.75,3.59,3.63,20734170,2.37050336160851,2.41559445816085,2.31252909461265,2.3382954354997,32187992.9958105,0.0,1.0
2020-10-20,3.84,3.87,3.77,3.78,26941230,2.47356872515671,2.492893480822,2.42847762860437,2.43491921382613,41823913.0159789,0.0,1.0
2020-10-21,3.86,3.93,3.76,3.77,40556045,2.48645189560023,2.53154299215257,2.42203604338261,2.42847762860437,62959727.4642668,0.0,1.0
2020-10-22,4.06,4.07,3.89,3.9,34523354,2.61528360003548,2.62172518525724,2.50577665126552,2.51221823648728,53594500.1292015,0.0,1.0
2020-10-23,4.0,4.17,3.97,4.11,25976462,2.5766340887049,2.68614103747486,2.55730933303962,2.64749152614429,40326194.7264799,0.0,1.0
2020-10-26,4.04,4.08,3.96,4.0,21514089,2.60240042959195,2.628166770479,2.55086774781786,2.5766340887049,33398749.3130057,0.0,1.0
2020-10-27,3.9,4.06,3.88,4.05,27752997,2.51221823648728,2.61528360003548,2.49933506604376,2.60884201481372,43084110.5792395,0.0,1.0
2020-10-28,3.6,3.775,3.6,3.74,23400767,2.31897067983441,2.43169842121525,2.31897067983441,2.40915287293909,36327652.5799005,0.0,1.0
2020-10-29,3.6,3.61,3.435,3.53,35542790,2.31897067983441,2.32541226505618,2.21268452367534,2.27387958328208,55177085.7271627,0.0,1.0
2020-10-30,3.5,3.56,3.44,3.53,28724883,2.25455482761679,2.29320433894737,2.21590531628622,2.27387958328208,44592878.9437666,0.0,1.0
2020-11-02,3.53,3.62,3.515,3.58,10253812,2.27387958328208,2.33185385027794,2.26421720544944,2.30608750939089,15918150.0313906,0.0,1.0
2020-11-03,3.62,3.68,3.57,3.61,33294907,2.33185385027794,2.37050336160851,2.29964592416913,2.32541226505618,51687443.1584269,0.0,1.0
2020-11-04,3.64,3.67,3.54,3.55,46298666,2.34702185099962,2.36636543768369,2.28254322871941,2.28899109094743,71804676.2829339,0.003547,1.0
2020-11-05,3.78,3.79,3.68,3.72,25205631,2.43729192219192,2.44373978441994,2.37281329991171,2.39860474882379,39091454.0488505,0.0,1.0
2020-11-06,3.89,3.9,3.73,3.78,24461822,2.50821840670015,2.51466626892817,2.40505261105181,2.43729192219192,37937879.4628931,0.0,1.0
2020-11-09,4.27,4.28,4.1127,4.26,39732902,2.75323717136494,2.75968503359296,2.65181229851817,2.74678930913692,61621822.2333131,0.0,1.0
2020-11-10,4.53,4.55,4.36,4.4,42224307,2.92088158929349,2.93377731374953,2.81126793141713,2.83705938032921,65485746.2935587,0.0,1.0
2020-11-11,4.5,4.56,4.45,4.45,37845960,2.90153800260942,2.94022517597755,2.86929869146932,2.86929869146932,58695360.8213434,0.0,1.0
2020-11-12,4.27,4.45,4.245,4.43,32401347,2.75323717136494,2.86929869146932,2.73711751579489,2.85640296701328,50251301.6782386,0.0,1.0
2020-11-13,4.42,4.44,4.27,4.28,32742335,2.84995510478526,2.8628508292413,2.75323717136494,2.75968503359296,50780140.5211625,0.0,1.0
2020-11-16,4.68,4.68,4.54,4.63,40934486,3.0175995227138,3.0175995227138,2.92732945152151,2.9853602115737,63485360.8101427,0.0,1.0
2020-11-17,4.77,4.79,4.58,4.6,34188351,3.07563028276599,3.08852600722203,2.95312090043359,2.96601662488963,53022769.0837208,0.0,1.0
2020-11-18,4.64,4.76,4.61,4.71,30536034,2.99180807380172,3.06918242053797,2.97246448711765,3.03694310939786,47358384.7174918,0.0,1.0
2020-11-19,4.68,4.7199,4.615,4.65,25708260,3.0175995227138,3.0433264930036,2.97568841823166,2.99825593602974,39870982.1811604,0.0,1.0
2020-11-20,4.54,4.65,4.5,4.61,19536020,2.92732945152151,2.99825593602974,2.90153800260942,2.97246448711765,30298445.1421758,0.0,1.0
2020-11-23,4.57,4.62,4.4925,4.61,23491861,2.94667303820557,2.97891234934567,2.89670210593841,2.97246448711765,36433565.3728917,0.0,1.0
2020-11-24,4.82,4.855,4.72,4.75,34877420,3.10786959390609,3.13043711170417,3.04339097162588,3.06273455830995,54091447.3147871,0.0,1.0
2020-11-25,4.8,4.82,4.711,4.73,27847791,3.09497386945005,3.10786959390609,3.03758789562067,3.04983883385391,43189184.2834046,0.0,1.0
2020-11-27,4.64,4.76,4.64,4.71,18039199,2.99180807380172,3.06918242053797,2.99180807380172,3.03694310939786,27977023.0226163,0.0,1.0
2020-11-30,4.54,4.7,4.51,4.62,27131823,2.92732945152151,3.03049524716984,2.90798586483744,2.97891234934567,42078788.3495575,0.0,1.0
2020-12-01,4.91,5.0211,4.7462,4.75,31628569,3.16590035395828,3.23753610331159,3.0602843706633,3.06273455830995,49052799.023139,0.0,1.0
2020-12-02,4.96,5.0,4.87,4.89,26285107,3.20042930097556,3.2262392146931,3.14235699511108,3.15526195196985,40736450.7881049,0.003551,1.0
2020-12-03,5.04,5.2284,4.975,5.11,34366235,3.25204912841065,3.37361382202028,3.21010801861964,3.29721647741635,53260519.0022605,0.0,1.0
2020-12-04,5.09,5.09,4.95,4.99,31168919,3.28431152055758,3.28431152055758,3.19397682254617,3.21978673626372,48305343.9714713,0.0,1.0
2020-12-07,5.1,5.24,5.025,5.19,31243903,3.29076399898696,3.38109869699837,3.24237041076657,3.34883630485144,48421553.5811906,0.0,1.0
2020-12-08,5.03,5.2,4.995,5.14,19986144,3.24559664998126,3.35528878328083,3.22301297547841,3.31657391270451,30974367.7855289,0.0,1.0
2020-12-09,5.02,5.11,4.96,5.05,19617565,3.23914417155187,3.29721647741635,3.20042930097556,3.25850160684003,30403146.9685458,0.0,1.0
2020-12-10,5.35,5.37,5.14,5.16,26087497,3.45207595972162,3.46498091658039,3.31657391270451,3.32947886956328,40430196.3741421,0.0,1.0
2020-12-11,5.3,5.33,5.21,5.27,18278254,3.41981356757469,3.43917100286285,3.36174126171021,3.40045613228653,28327493.3810801,0.0,1.0
2020-12-14,5.22,5.34,5.18,5.3,21346511,3.3681937401396,3.44562348129223,3.34238382642205,3.41981356757469,33082653.7951411,0.0,1.0
2020-12-15,5.27,5.31,5.215,5.25,19000713,3.40045613228653,3.42626604600407,3.3649675009249,3.38755117542776,29447154.6211855,0.0,1.0
2020-12-16,5.39,5.39,5.15,5.23,20229925,3.47788587343916,3.47788587343916,3.32302639113389,3.37464621856898,31352177.6498591,0.0,1.0
2020-12-17,5.34,5.46,5.3,5.43,27062522,3.44562348129223,3.52305322244487,3.41981356757469,3.50369578715671,41941282.4020465,0.0,1.0
2020-12-18,5.34,5.42,5.31,5.36,18370375,3.44562348129223,3.49724330872732,3.42626604600407,3.45852843815101,28470261.7777639,0.0,1.0
2020-12-21,5.16,5.255,5.15,5.22,29229024,3.32947886956328,3.39077741464245,3.32302639113389,3.3681937401396,45298910.0542881,0.0,1.0
2020-12-22,5.23,5.28,5.175,5.23,15196019,3.37464621856898,3.40690861071592,3.33915758720736,3.37464621856898,23550669.9732517,0.0,1.0
2020-12-23,5.33,5.36,5.26,5.27,15946992,3.43917100286285,3.45852843815101,3.39400365385714,3.40045613228653,24714521.9848754,0.0,1.0
2020-12-24,5.34,5.37,5.255,5.32,5576990,3.44562348129223,3.46498091658039,3.39077741464245,3.43271852443346,8643174.96142412,0.0,1.0
2020-12-28,5.31,5.38,5.25,5.38,16155610,3.42626604600407,3.47143339500978,3.38755117542776,3.47143339500978,25037836.5101126,0.0,1.0
2020-12-29,5.27,5.32,5.233,5.32,12792536,3.45325289178714,3.4860162019559,3.42900804226226,3.4860162019559,19522654.966955,0.081824,1.0
2020-12-30,5.27,5.34,5.25,5.27,12348320,3.45325289178714,3.4991215260234,3.44014756771963,3.45325289178714,18844738.1177235,0.0,1.0
2020-12-31,5.26,5.29,5.205,5.29,8057188,3.44670022975339,3.46635821585464,3.41066058856775,3.46635821585464,12296053.0521775,0.0,1.0
2021-01-04,5.05,5.29,4.985,5.28,35055822,3.3090943270446,3.46635821585464,3.26650202382522,3.45980555382089,53498596.1727207,0.0,1.0
2021-01-05,5.0,5.03,4.85,4.88,23839895,3.27871422005752,3.29838650537786,3.18035279345579,3.20002507877614,36355554.9522425,0.003637,1.0
2021-01-06,5.12,5.24,4.99,5.02,28994133,3.3574033613389,3.43609250262028,3.2721567916174,3.29182907693775,44215706.3013125,0.0,1.0
2021-01-07,5.18,5.235,5.09,5.2,18708561,3.39674793197959,3.43281378840022,3.33773107601855,3.40986278885982,28530331.9294351,0.0,1.0
2021-01-08,5.11,5.245,5.01,5.21,28641447,3.35084593289878,3.43937121684034,3.28527164849763,3.41642021729993,43677864.366443,0.0,1.0
2021-01-11,4.96,4.98,4.88,4.94,22800558,3.25248450629706,3.26559936317729,3.20002507877614,3.23936964941683,34770578.4488896,0.0,1.0
2021-01-12,5.08,5.14,4.91,4.93,44410032,3.33117364757844,3.37051821821913,3.21969736409648,3.23281222097671,67724768.0330323,0.0,1.0
2021-01-13,5.07,5.12,4.95,5.09,42537306,3.32461621913832,3.3574033613389,3.24592707785694,3.33773107601855,64868883.264937,0.0,1.0
2021-01-14,5.31,5.365,5.09,5.1,48283343,3.48199450170108,3.51806035812172,3.33773107601855,3.34428850445867,73631521.016115,0.0,1.0
2021-01-15,5.04,5.19,5.04,5.14,36509646,3.30494393381798,3.40330536041971,3.30494393381798,3.37051821821913,55676773.8045792,0.0,1.0
2021-01-19,4.95,5.1,4.91,5.09,27251740,3.24592707785694,3.34428850445867,3.21969736409648,3.33773107601855,41558577.8005409,0.0,1.0
2021-01-20,4.93,4.98,4.86,4.95,17592820,3.23281222097671,3.26559936317729,3.18691022189591,3.24592707785694,26828840.2392255,0.0,1.0
2021-01-21,4.78,4.87,4.71,4.87,22670062,3.13445079437499,3.19346765033602,3.08854879529418,3.19346765033602,34571573.608514,0.0,1.0
2021-01-22,4.59,4.6865,4.55,4.67,35472449,3.0098596540128,3.07313883845991,2.98362994025234,3.06231908153372,54095060.7756502,0.0,1.0
2021-01-25,4.49,4.57,4.455,4.57,14819040,2.94428536961165,2.99674479713257,2.92133437007125,2.99674479713257,22598858.8900866,0.0,1.0
2021-01-26,4.57,4.725,4.56,4.71,25662687,2.99674479713257,3.09838493795436,2.99018736869246,3.08854879529418,39135290.9671246,0.0,1.0
2021-01-27,4.59,4.7,4.475,4.58,28266041,3.0098596540128,3.08199136685407,2.93444922695148,3.00330222557269,43105374.7031117,0.0,1.0
2021-01-28,4.68,4.77,4.66,4.7,27577653,3.06887650997384,3.12789336593487,3.05576165309361,3.08199136685407,42055591.2303881,0.0,1.0
2021-01-29,4.54,4.64,4.5,4.6,26552649,2.97707251181223,3.04264679621338,2.95084279805177,3.01641708245292,40492472.3807343,0.0,1.0
2021-02-01,4.61,4.695,4.58,4.66,22602691,3.02297451089303,3.07871265263401,3.00330222557269,3.05576165309361,34468833.6386992,0.0,1.0
2021-02-02,4.68,4.77,4.62,4.75,25944461,3.07118079032769,3.13024195937246,3.03180667763119,3.11711725514029,39535307.67788,0.003514,1.0
2021-02-03,4.69,4.81,4.67,4.77,22380699,3.07774314244378,3.1564913678368,3.06461843821161,3.13024195937246,34104690.8244122,0.0,1.0
2021-02-04,4.79,4.87,4.75,4.82,33220569,3.14336666360463,3.19586548053331,3.11711725514029,3.16305371995288,50622960.2013794,0.0,1.0
2021-02-05,4.84,4.87,4.7921,4.86,22609603,3.17617842418505,3.19586548053331,3.14474475754901,3.18930312841722,34453504.7800653,0.0,1.0
2021-02-08,4.76,4.85,4.705,4.76,14984673,3.12367960725637,3.18274077630114,3.08758667061791,3.12367960725637,22834301.9925302,0.0,1.0
2021-02-09,4.77,4.81,4.6,4.62,20272302,3.13024195937246,3.1564913678368,3.01868197339902,3.03180667763119,30891822.9948543,0.0,1.0
2021-02-10,4.71,4.7379,4.6301,4.71,17866119,3.09086784667595,3.10917680907983,3.03843465326843,3.09086784667595,27225175.7966611,0.0,1.0
2021-02-11,4.73,4.79,4.65,4.76,20620650,3.10399255090812,3.14336666360463,3.05149373397944,3.12367960725637,31422650.9568989,0.0,1.0
2021-02-12,4.69,4.78,4.66,4.67,19945957,3.07774314244378,3.13680431148854,3.05805608609553,3.06461843821161,30394524.1693309,0.0,1.0
2021-02-16,4.72,4.79,4.62,4.78,17725116,3.09743019879203,3.14336666360463,3.03180667763119,3.13680431148854,27010309.2404238,0.0,1.0
2021-02-17,4.69,4.72,4.613,4.72,21539348,3.07774314244378,3.09743019879203,3.02721303114993,3.09743019879203,32822603.2662975,0.0,1.0
2021-02-18,4.62,4.715,4.545,4.65,31640750,3.0344703363551,3.09686745366111,2.98520945427142,3.05417468918858,48173239.0818447,0.004059,1.0
2021-02-19,4.58,4.73,4.565,4.64,26458462,3.00819786591047,3.10671963007785,2.99834568949373,3.04760657157742,40283173.3022732,0.0,1.0
2021-02-22,4.22,4.3686,4.215,4.28,63047478,2.77174563190877,2.86934785961059,2.7684615731032,2.81115433757572,95990178.2101039,0.0,1.0
2021-02-23,4.49,4.51,4.311,4.36,35863621,2.94908480741005,2.96222104263236,2.83151550217031,2.86369927846499,54602586.4991716,0.0,1.0
2021-02-24,4.47,4.48,4.365,4.41,31894532,2.93594857218773,2.94251668979889,2.86698333727057,2.89653986652078,48559623.7585881,0.0,1.0
2021-02-25,4.27,4.46,4.24,4.44,32028958,2.80458621996457,2.92938045457657,2.78488186713109,2.91624421935426,48764288.181423,0.0,1.0
2021-02-26,4.14,4.34,4.11,4.31,38290696,2.71920069101951,2.85056304324267,2.69949633818603,2.8308586904092,58297823.3138668,0.0,1.0
2021-03-01,3.97,4.1999,3.96,4.1,36652572,2.60754269162982,2.75854371551035,2.60097457401866,2.69292822057488,55803769.3139551,0.0,1.0
2021-03-02,4.06,4.1387,3.89,3.94,45053032,2.66928299717471,2.72102500995245,2.55751498990384,2.5903879332188,68526008.7123043,0.004,1.0
2021-03-03,4.08,4.16,3.88,4.0,52323699,2.68243217450069,2.73502888380462,2.55094040124085,2.62983546519675,79584749.2247358,0.0,1.0
2021-03-04,4.22,4.385,4.19,4.29,49306499,2.77447641578258,2.88295712872194,2.7547526497936,2.82049853642352,74995564.7834584,0.0,1.0
2021-03-05,4.4,4.45,4.32,4.45,40884121,2.89281901171643,2.92569195503139,2.84022230241249,2.92569195503139,62185062.9684792,0.0,1.0
2021-03-08,4.13,4.467,4.13,4.4,38971493,2.71530511781565,2.93686875575847,2.71530511781565,2.89281901171643,59275941.0476416,0.0,1.0
2021-03-09,4.23,4.3,4.11,4.17,31166966,2.78105100444557,2.82707312508651,2.70215594048967,2.74160347246762,47405195.3629246,0.0,1.0
2021-03-10,4.37,4.43,4.22,4.27,57858536,2.87309524572745,2.91254277770541,2.77447641578258,2.80734935909754,88003278.9361921,0.0,1.0
2021-03-11,4.54,4.575,4.38,4.49,50420542,2.98486325299832,3.00787431331879,2.87966983439045,2.95199030968336,76690032.7678525,0.0,1.0
2021-03-12,4.48,4.51,4.433,4.46,21688353,2.94541572102037,2.96513948700934,2.9145151543043,2.93226654369438,32988151.9768421,0.0,1.0
2021-03-15,4.47,4.537,4.4,4.43,18402038,2.93884113235737,2.98289087639942,2.89281901171643,2.91254277770541,27989641.5475913,0.0,1.0
2021-03-16,4.43,4.51,4.38,4.48,26013806,2.91254277770541,2.96513948700934,2.87966983439045,2.94541572102037,39567199.3084993,0.0,1.0
2021-03-17,4.63,4.655,4.38,4.38,28074019,3.04403455096524,3.06047102262272,2.87966983439045,2.87966983439045,42700799.1511737,0.0,1.0
2021-03-18,4.71,4.83,4.64,4.72,42707512,3.09663126026918,3.17552632422508,3.05060913962823,3.10320584893217,64958454.7249305,0.0,1.0
2021-03-19,4.76,4.86,4.695,4.76,48955058,3.12950420358414,3.19525009021406,3.08676937727469,3.12950420358414,74461020.3153334,0.0,1.0
2021-03-22,4.8,4.83,4.67,4.72,38281267,3.1558025582361,3.17552632422508,3.07033290561721,3.10320584893217,58226101.9848799,0.0,1.0
2021-03-23,4.73,4.88,4.73,4.765,36430712,3.10978043759516,3.20839926754004,3.10978043759516,3.13279149791563,55411393.5751861,0.0,1.0
2021-03-24,4.62,4.78,4.6,4.72,29725940,3.03745996230225,3.14265338091012,3.02431078497627,3.10320584893217,45213383.7168038,0.0,1.0
2021-03-25,4.67,4.685,4.54,4.57,32727931,3.07033290561721,3.0801947886117,2.98486325299832,3.00458701898729,49779435.1519272,0.0,1.0
2021-03-26,4.65,4.71,4.57,4.69,24380405,3.05718372829123,3.09663126026918,3.00458701898729,3.08348208294319,37082783.8055274,0.0,1.0
2021-03-29,4.62,4.67,4.525,4.59,26567275,3.03745996230225,3.07033290561721,2.97500137000383,3.01773619631328,40409029.9208317,0.0,1.0
2021-03-30,4.72,4.75,4.605,4.62,24579573,3.10320584893217,3.12292961492115,3.02759807930776,3.03745996230225,37385719.8677044,0.0,1.0
2021-03-31,4.7,4.745,4.62,4.67,22023521,3.09005667160619,3.11964232058965,3.03745996230225,3.07033290561721,33497945.0866174,0.0,1.0
2021-04-01,4.49,4.6705,4.48,4.65,25736763,2.95418556483793,3.07294514043999,2.94760608696524,3.05945721080097,39116725.5183375,0.003339,1.0
2021-04-05,4.53,4.63,4.505,4.56,20249520,2.98050347632869,3.04629825505559,2.96405478164697,3.00024190994676,30776788.6628977,0.0,1.0
2021-04-06,4.5,4.6,4.48,4.55,24383706,2.96076504271062,3.02655982143752,2.94760608696524,2.99366243207407,37060244.7060587,0.0,1.0
2021-04-07,4.43,4.58,4.43,4.55,33327018,2.91470869760179,3.01340086569214,2.91470869760179,2.99366243207407,50652982.8732032,0.0,1.0
2021-04-08,4.48,4.54,4.44,4.48,17387253,2.94760608696524,2.98708295420138,2.92128817547448,2.94760608696524,26426493.6161121,0.0,1.0
2021-04-09,4.43,4.51,4.385,4.44,18926578,2.91470869760179,2.96734452058331,2.88510104717468,2.92128817547448,28766078.9597901,0.0,1.0
2021-04-12,4.46,4.477,4.385,4.46,18580196,2.93444713121986,2.94563224360343,2.88510104717468,2.93444713121986,28239620.7716142,0.0,1.0
2021-04-13,4.45,4.51,4.36,4.38,17317658,2.92786765334717,2.96734452058331,2.86865235249296,2.88181130823834,26320717.7455238,0.0,1.0
2021-04-14,4.53,4.59,4.395,4.4,23153386,2.98050347632869,3.01998034356483,2.89168052504737,2.89497026398372,35190309.0914004,0.0,1.0
2021-04-15,4.54,4.62,4.49,4.58,16657624,2.98708295420138,3.0397187771829,2.95418556483793,3.01340086569214,25317546.9578544,0.0,1.0
2021-04-16,4.62,4.68,4.5,4.52,17144787,3.0397187771829,3.07919564441905,2.96076504271062,2.973923998456,26057975.0122174,0.0,1.0
2021-04-19,4.24,4.27,4.18,4.2,29678706,2.78969861802067,2.80943705163874,2.75022175078453,2.76338070652991,45107995.7623822,0.0,1.0
2021-04-20,4.13,4.26,4.13,4.22,25738014,2.71732436142108,2.80285757376605,2.71732436142108,2.77653966227529,39118626.8850176,0.0,1.0
2021-04-21,4.12,4.14,4.07,4.12,6132656,2.71074488354839,2.72390383929377,2.67784749418494,2.71074488354839,9320885.51502709,0.0,1.0
2021-04-22,4.21,4.235,4.1418,4.21,21912985,2.7699601844026,2.78640887908433,2.72508814531086,2.7699601844026,33305051.5922475,0.0,1.0
2021-04-23,4.24,4.3,4.21,4.23,25417564,2.78969861802067,2.82917548525682,2.7699601844026,2.78311914014798,38631582.1586723,0.0,1.0
2021-04-26,4.25,4.355,4.23,4.35,23385667,2.79627809589336,2.86536261355661,2.78311914014798,2.86207287462027,35543347.7435466,0.0,1.0
2021-04-27,4.26,4.355,4.245,4.28,22743552,2.80285757376605,2.86536261355661,2.79298835695702,2.81601652951143,34567411.6397636,0.0,1.0
2021-04-28,4.55,4.57,4.35,4.35,27886144,2.99366243207407,3.00682138781945,2.86207287462027,2.86207287462027,42383521.2148798,0.0,1.0
2021-04-29,4.42,4.535,4.39,4.52,17221399,2.9081292197291,2.98379321526504,2.88839078611103,2.973923998456,26174415.8628174,0.0,1.0
2021-04-30,4.35,4.43,4.33,4.4,26607832,2.86207287462027,2.91470869760179,2.84891391887489,2.89497026398372,40440643.6420165,0.0,1.0
2021-05-03,4.46,4.555,4.435,4.46,31919600,2.93444713121986,2.99695217101042,2.91799843653813,2.93444713121986,48513880.0032904,0.0,1.0
2021-05-04,4.34,4.41,4.31,4.4,24068715,2.85768567877476,2.90377738327112,2.83793209113346,2.89719285405736,36553433.386973,0.003332,1.0
2021-05-05,4.41,4.43,4.28,4.34,39761800,2.90377738327112,2.91694644169866,2.81817850349216,2.85768567877476,60386701.4772558,0.0,1.0
2021-05-06,4.51,4.51,4.43,4.43,19554684,2.96962267540879,2.96962267540879,2.91694644169866,2.91694644169866,29697922.7597862,0.0,1.0
2021-05-07,4.59,4.61,4.5101,4.53,23067348,3.02229890911892,3.03546796754646,2.96968852070093,2.98279173383632,35032645.8447045,0.0,1.0
2021-05-10,4.68,4.71,4.555,4.58,31742956,3.08155967204283,3.10131325968413,2.99925305687074,3.01571437990516,48208391.168852,0.0,1.0
2021-05-11,4.68,4.73,4.62,4.625,26325466,3.08155967204283,3.11448231811166,3.04205249676023,3.04534476136711,39980787.0013843,0.0,1.0
2021-05-12,4.48,4.625,4.46,4.58,25166843,2.94986908776749,3.04534476136711,2.93670002933996,3.01571437990516,38221172.9691805,0.0,1.0
2021-05-13,4.6,4.66,4.53,4.54,25845082,3.02888343833269,3.06839061361529,2.98279173383632,2.98937626305009,39251222.3136074,0.0,1.0
2021-05-14,4.71,4.75,4.6,4.71,23493199,3.10131325968413,3.12765137653919,3.02888343833269,3.10131325968413,35679390.6402316,0.0,1.0
2021-05-17,4.69,4.718,4.6,4.63,17658452,3.08814420125659,3.10658088305514,3.02888343833269,3.04863702597399,26818093.4835558,0.0,1.0
2021-05-18,4.78,4.81,4.715,4.74,20474451,3.14740496418049,3.16715855182179,3.10460552429101,3.12106684732543,31094783.4466171,0.0,1.0
2021-05-19,4.77,4.79,4.7,4.73,19970564,3.14082043496673,3.15398949339426,3.09472873047036,3.11448231811166,30329524.4833088,0.0,1.0
2021-05-20,4.84,4.85,4.775,4.8,20438099,3.18691213946309,3.19349666867686,3.14411269957361,3.16057402260803,31039575.2474888,0.0,1.0
2021-05-21,4.81,4.85,4.74,4.82,24892365,3.16715855182179,3.19349666867686,3.12106684732543,3.17374308103556,37804320.0840477,0.0,1.0
2021-05-24,4.82,4.87,4.8048,4.84,13449318,3.17374308103556,3.20666572710439,3.16373459663063,3.18691213946309,20425633.425516,0.0,1.0
2021-05-25,4.77,4.85,4.76,4.84,23201061,3.14082043496673,3.19349666867686,3.13423590575296,3.18691213946309,35235717.3106498,0.0,1.0
2021-05-26,4.93,4.94,4.81,4.81,14500099,3.24617290238699,3.25275743160076,3.16715855182179,3.16715855182179,22021466.5760517,0.0,1.0
2021-05-27,5.02,5.03,4.8647,4.95,22921915,3.30543366531089,3.31201819452466,3.2031759266211,3.25934196081453,34811775.0804046,0.0,1.0
2021-05-28,5.08,5.095,5.0,5.01,19988610,3.34494084059349,3.35481763441414,3.29226460688336,3.29884913609713,30356931.1503828,0.0,1.0
2021-06-01,5.23,5.235,5.1425,5.17,18660792,3.4437087788,3.44700104340688,3.38609414817954,3.40420160351739,28340358.7320785,0.0,1.0
2021-06-02,5.48,5.5,5.1923,5.21,40541526,3.60832200914416,3.6214910675717,3.4188851036641,3.43053972037246,61570880.2919989,0.0,1.0
2021-06-03,5.41,5.4797,5.38,5.4,14707028,3.5648641163333,3.61079221779512,3.5450959234516,3.55827471870607,22319229.8173311,0.004,1.0
2021-06-04,5.55,5.59,5.44,5.46,23373459,3.65711568311457,3.6834732736235,3.584632309215,3.59781110446947,35471313.6499751,0.0,1.0
2021-06-07,5.6,5.7,5.46,5.52,30862976,3.69006267125074,3.75595664752307,3.59781110446947,3.63734749023287,46837325.2699848,0.0,1.0
2021-06-08,5.61,5.67,5.5,5.52,29076532,3.69665206887797,3.73618845464137,3.6241686949784,3.63734749023287,44126236.78958,0.0,1.0
2021-06-09,5.48,5.66,5.47,5.54,33402273,3.61098989972394,3.72959905701414,3.6044005020967,3.65052628548734,50690935.4839219,0.0,1.0
2021-06-10,5.5,5.6,5.48,5.57,23658324,3.6241686949784,3.69006267125074,3.61098989972394,3.67029447836904,35903621.7547747,0.0,1.0
2021-06-11,5.44,5.5,5.355,5.47,29378271,3.584632309215,3.6241686949784,3.52862242938352,3.6044005020967,44584152.697937,0.0,1.0
2021-06-14,5.49,5.55,5.41,5.49,22055276,3.61757929735117,3.65711568311457,3.5648641163333,3.61757929735117,33470853.1002095,0.0,1.0
2021-06-15,5.53,5.54,5.42,5.49,18627960,3.6439368878601,3.65052628548734,3.57145351396054,3.61757929735117,28269594.6637248,0.0,1.0
2021-06-16,5.55,5.67,5.445,5.51,40560031,3.65711568311457,3.73618845464137,3.58792700802862,3.63075809260564,61553473.1617479,0.0,1.0
2021-06-17,5.53,5.68,5.495,5.64,29118726,3.6439368878601,3.74277785226861,3.62087399616479,3.71642026175967,44190269.9567782,0.0,1.0
2021-06-18,5.39,5.55,5.36,5.52,24329974,3.55168532107884,3.65711568311457,3.53191712819714,3.63734749023287,36922910.6761536,0.0,1.0
2021-06-21,5.47,5.48,5.395,5.43,14514888,3.6044005020967,3.61098989972394,3.55498001989245,3.57804291158777,22027640.1897665,0.0,1.0
2021-06-22,5.43,5.46,5.37,5.42,28343649,3.57804291158777,3.59781110446947,3.53850652582437,3.57145351396054,43014021.3163915,0.0,1.0
2021-06-23,5.43,5.545,5.38,5.43,24931656,3.57804291158777,3.65382098430095,3.5450959234516,3.57804291158777,37836016.9023029,0.0,1.0
2021-06-24,5.51,5.52,5.41,5.47,22257676,3.63075809260564,3.63734749023287,3.5648641163333,3.6044005020967,33778013.1950313,0.0,1.0
2021-06-25,5.3,5.5,5.255,5.49,19734640,3.49238074243373,3.6241686949784,3.46272845311118,3.61757929735117,29949080.5023487,0.0,1.0
2021-06-28,5.28,5.32,5.19,5.31,27255415,3.47920194717927,3.5055595376882,3.41989736853417,3.49897014006097,41362528.931864,0.0,1.0
2021-06-29,5.23,5.295,5.16,5.27,20818461,3.4462549590431,3.48908604362012,3.40012917565247,3.47261254955203,31593875.7648483,0.0,1.0
2021-06-30,5.13,5.215,5.105,5.13,25997158,3.38036098277077,3.43637086260225,3.36388748870268,3.38036098277077,39453011.4445602,0.0,1.0
2021-07-01,5.0,5.17,4.96,5.15,25355738,3.29469881361673,3.4067185732797,3.2683412231078,3.39353977802523,38479599.2507824,0.0,1.0
2021-07-02,5.0,5.01,4.8701,4.995,24331967,3.36862592453643,3.3753631763855,3.28110902301697,3.36525729861189,36115566.9182063,0.112191,1.0
2021-07-06,4.68,4.835,4.68,4.79,21706510,3.15303386536609,3.25746126902672,3.15303386536609,3.2271436357059,32218641.2001018,0.0,1.0
2021-07-07,4.69,4.755,4.62,4.72,23654221,3.15977111721517,3.20356325423414,3.11261035427166,3.17998287276239,35109598.883787,0.0,1.0
2021-07-08,4.63,4.69,4.55,4.62,32180704,3.11934760612073,3.15977111721517,3.06544959132815,3.11261035427166,47765327.3484626,0.0,1.0
2021-07-09,4.69,4.74,4.66,4.7,11237009,3.15977111721517,3.19345737646053,3.13955936166795,3.16650836906424,16678920.7999496,0.0,1.0
2021-07-12,4.82,4.85,4.68,4.7,23214555,3.24735539125312,3.26756714680033,3.15303386536609,3.16650836906424,34457009.3564109,0.0,1.0
2021-07-13,4.82,4.87,4.75,4.78,22504756,3.24735539125312,3.28104165049848,3.2001946283096,3.22040638385682,33403465.5437394,0.0,1.0
2021-07-14,4.91,5.07,4.87,5.03,34149569,3.30799065789477,3.41578668747994,3.28104165049848,3.38883768008365,50687683.5911953,0.0,1.0
2021-07-15,4.82,4.94,4.76,4.89,24496108,3.24735539125312,3.32820241344199,3.20693188015868,3.29451615419662,36359198.8970562,0.0,1.0
2021-07-16,4.73,4.86,4.72,4.84,25350708,3.18672012461146,3.27430439864941,3.17998287276239,3.26082989495126,37627668.6220193,0.0,1.0
2021-07-19,4.54,4.65,4.51,4.64,27865049,3.05871233947907,3.13282210981888,3.03850058393186,3.1260848579698,41359666.5587538,0.0,1.0
2021-07-20,4.6,4.64,4.47,4.5,27347930,3.09913585057351,3.1260848579698,3.01155157653556,3.03176333208278,40592114.7266649,0.0,1.0
2021-07-21,4.64,4.68,4.585,4.6,24581606,3.1260848579698,3.15303386536609,3.0890299727999,3.09913585057351,36486102.2723721,0.0,1.0
2021-07-22,4.58,4.647,4.57,4.64,22296469,3.08566134687537,3.13080093426415,3.07892409502629,3.1260848579698,33094308.3314724,0.0,1.0
2021-07-23,4.57,4.66,4.52,4.63,19107825,3.07892409502629,3.13955936166795,3.04523783578093,3.11934760612073,28361452.7526228,0.0,1.0
2021-07-26,4.64,4.67,4.57,4.58,17833334,3.1260848579698,3.14629661351702,3.07892409502629,3.08566134687537,26469745.2306969,0.0,1.0
2021-07-27,4.67,4.69,4.57,4.61,20605379,3.14629661351702,3.15977111721517,3.07892409502629,3.10587310242259,30584249.2778946,0.0,1.0
2021-07-28,4.83,4.87,4.73,4.73,27203575,3.25409264310219,3.28104165049848,3.18672012461146,3.18672012461146,40377850.8053601,0.0,1.0
2021-07-29,4.83,4.899,4.78,4.88,16369097,3.25409264310219,3.30057968086079,3.22040638385682,3.28777890234755,24296400.6195681,0.0,1.0
2021-07-30,4.67,4.88,4.63,4.8,28338843,3.14629661351702,3.28777890234755,3.11934760612073,3.23388088755497,42062911.7551838,0.0,1.0
2021-08-02,4.71,4.87,4.69,4.79,27693858,3.17324562091331,3.28104165049848,3.15977111721517,3.2271436357059,41105570.372601,0.0,1.0
2021-08-03,4.7,4.73,4.54,4.65,37567329,3.16897487696619,3.18920237618086,3.06109488115457,3.13526237827506,55717212.3967847,0.003661,1.0
2021-08-04,4.51,4.63,4.47,4.56,45819943,3.04086738193989,3.12177737879861,3.01389738298699,3.07457988063102,67956907.3473277,0.0,1.0
2021-08-05,4.48,4.635,4.41,4.57,42524460,3.02063988272522,3.12514862866772,2.97344238455763,3.08132238036925,63069279.4230481,0.0,1.0
2021-08-06,4.55,4.555,4.4082,4.49,26277982,3.0678373808928,3.07120863076191,2.97222873460475,3.02738238246344,38973649.2698985,0.0,1.0
2021-08-09,4.51,4.6,4.5,4.55,21895880,3.04086738193989,3.10154987958393,3.03412488220167,3.0678373808928,32474424.6942473,0.0,1.0
2021-08-10,4.5,4.555,4.465,4.49,22702649,3.03412488220167,3.07120863076191,3.01052613311788,3.02738238246344,33670967.5660639,0.0,1.0
2021-08-11,4.51,4.585,4.44,4.49,22168022,3.04086738193989,3.09143612997659,2.99366988377231,3.02738238246344,32878046.51192,0.0,1.0
2021-08-12,4.43,4.51,4.4,4.49,25126692,2.98692738403409,3.04086738193989,2.96669988481941,3.02738238246344,37266137.1531788,0.0,1.0
2021-08-13,4.47,4.47,4.35,4.42,19537779,3.01389738298699,3.01389738298699,2.93298738612828,2.98018488429586,28977055.6300247,0.0,1.0
2021-08-16,4.36,4.465,4.35,4.46,17582996,2.93972988586651,3.01052613311788,2.93298738612828,3.00715488324876,26077859.3736014,0.0,1.0
2021-08-17,4.35,4.43,4.29,4.31,26145560,2.93298738612828,2.98692738403409,2.89253238769892,2.90601738717538,38777250.300464,0.0,1.0
2021-08-18,4.25,4.41,4.24,4.34,41707072,2.86556238874602,2.97344238455763,2.85881988900779,2.92624488639005,61856987.1994891,0.0,1.0
2021-08-19,4.23,4.26,4.12,4.24,42581005,2.85207738926957,2.87230488848425,2.77790989214908,2.85881988900779,63153142.978399,0.0,1.0
2021-08-20,4.23,4.23,4.125,4.125,29167481,2.85207738926957,2.85207738926957,2.7812811420182,2.7812811420182,43259150.3632367,0.0,1.0
2021-08-23,4.24,4.27,4.19,4.24,23991342,2.85881988900779,2.87904738822247,2.82510739031666,2.85881988900779,35582266.1200615,0.0,1.0
2021-08-24,4.48,4.5,4.29,4.29,27288713,3.02063988272522,3.03412488220167,2.89253238769892,2.89253238769892,40472694.1927626,0.0,1.0
2021-08-25,4.5,4.51,4.39,4.42,16796757,3.03412488220167,3.04086738193989,2.95995738508118,2.98018488429586,24911765.1496113,0.0,1.0
2021-08-26,4.37,4.47,4.37,4.45,15260081,2.94647238560473,3.01389738298699,2.94647238560473,3.00041238351054,22632675.7025803,0.0,1.0
2021-08-27,4.5,4.5,4.36,4.38,17306876,3.03412488220167,3.03412488220167,2.93972988586651,2.95321488534296,25668337.6669344,0.0,1.0
2021-08-30,4.44,4.495,4.405,4.47,17122964,2.99366988377231,3.03075363233256,2.97007113468852,3.01389738298699,25395572.3615725,0.0,1.0
2021-08-31,4.48,4.58,4.44,4.48,28104132,3.02063988272522,3.08806488010748,2.99366988377231,3.02063988272522,41682066.1344136,0.0,1.0
2021-09-01,4.48,4.57,4.45,4.5,17353493,3.02063988272522,3.08132238036925,3.00041238351054,3.03412488220167,25737476.7130002,0.0,1.0
2021-09-02,4.32,4.44,4.29,4.39,28041914,2.91520202031879,2.99617985421653,2.89495756184435,2.96243909009247,41554948.0398455,0.003622,1.0
2021-09-03,4.27,4.34,4.235,4.31,31443717,2.88146125619473,2.92869832596841,2.85784272130789,2.90845386749397,46596035.709781,0.0,1.0
2021-09-07,4.28,4.36,4.23,4.28,14257569,2.88820940901954,2.94219463161803,2.85446864489548,2.88820940901954,21128106.2686917,0.0,1.0
2021-09-08,3.96,4.23,3.96,4.2,41420339,2.67226851862555,2.85446864489548,2.67226851862555,2.83422418642104,61380262.2366573,0.0,1.0
2021-09-09,4.02,4.1,3.9,3.99,58980124,2.71275743557443,2.76674265817292,2.63177960167668,2.69251297709999,87401879.4938051,0.0,1.0
2021-09-10,4.0,4.12,3.98,4.09,41604738,2.6992611299248,2.78023896382255,2.68576482427518,2.75999450534811,61653520.7190704,0.0,1.0
2021-09-13,4.11,4.15,4.035,4.07,26845388,2.77349081099773,2.80048342229698,2.72287966481164,2.74649819969849,39781831.7055496,0.0,1.0
2021-09-14,4.06,4.13,4.02,4.1,31939366,2.73975004687367,2.78698711664736,2.71275743557443,2.76674265817292,47330531.5234763,0.0,1.0
2021-09-15,4.01,4.05,3.99,4.02,19406354,2.70600928274961,2.73300189404886,2.69251297709999,2.71275743557443,28758023.8678733,0.0,1.0
2021-09-16,3.94,3.98,3.895,3.98,25476711,2.65877221297593,2.68576482427518,2.62840552526428,2.68576482427518,37753607.040916,0.0,1.0
2021-09-17,3.79,3.9,3.77,3.89,36258691,2.55754992060375,2.63177960167668,2.54405361495413,2.62503144885187,53731283.12489,0.0,1.0
2021-09-20,3.61,3.74,3.57,3.73,35655986,2.43608316975713,2.52380915647969,2.40909055845789,2.51706100365488,52838142.4156519,0.0,1.0
2021-09-21,3.71,3.76,3.62,3.63,40837690,2.50356469800525,2.53730546212931,2.44283132258195,2.44957947540676,60516842.2532543,0.0,1.0
2021-09-22,3.77,3.82,3.73,3.75,33231949,2.54405361495413,2.57779437907819,2.51706100365488,2.5305573093045,49245993.4781126,0.0,1.0
2021-09-23,3.91,3.94,3.77,3.79,31620842,2.63852775450149,2.65877221297593,2.54405361495413,2.55754992060375,46858514.9460971,0.0,1.0
2021-09-24,3.8,3.87,3.77,3.845,24851737,2.56429807342856,2.61153514320225,2.54405361495413,2.59466476114022,36827466.1898938,0.0,1.0
2021-09-27,3.88,3.94,3.75,3.78,61769678,2.61828329602706,2.65877221297593,2.5305573093045,2.55080176777894,91535683.3248968,0.0,1.0
2021-09-28,3.74,3.9699,3.74,3.93,51745920,2.52380915647969,2.67894918992212,2.52380915647969,2.65202406015112,76681606.5720052,0.0,1.0
2021-09-29,3.84,3.885,3.755,3.79,49758936,2.59129068472781,2.62165737243946,2.53393138571691,2.55754992060375,73737120.7970327,0.0,1.0
2021-09-30,3.83,3.88,3.79,3.85,34967390,2.584542531903,2.61828329602706,2.55754992060375,2.59803883755262,51817720.9493979,0.0,1.0
2021-10-01,3.99,4.02,3.86,3.88,37669052,2.69251297709999,2.71275743557443,2.60478699037743,2.61828329602706,55821278.7675706,0.0,1.0
2021-10-04,3.84,3.925,3.78,3.84,28393185,2.59368155527364,2.65109377720027,2.55315528097249,2.59368155527364,42036706.5410607,0.003543,1.0
2021-10-05,3.86,3.92,3.79,3.83,26196501,2.60719031337403,2.64771658767518,2.55990966002268,2.58692717622345,38784469.7570773,0.0,1.0
2021-10-06,3.9,3.915,3.75,3.79,37082938,2.63420782957479,2.64433939815008,2.53289214382192,2.55990966002268,54902068.309221,0.0,1.0
2021-10-07,3.8,3.9,3.79,3.9,31128053,2.56666403907287,2.63420782957479,2.55990966002268,2.63420782957479,46085736.0368548,0.0,1.0
2021-10-08,3.81,3.91,3.78,3.83,47634036,2.57341841812307,2.64096220862498,2.55315528097249,2.58692717622345,70523190.4310248,0.0,1.0
2021-10-11,3.72,3.83,3.715,3.81,21751653,2.51262900667134,2.58692717622345,2.50925181714624,2.57341841812307,32203778.9682272,0.0,1.0
2021-10-12,3.7,3.78,3.665,3.78,13082809,2.49912024857096,2.55315528097249,2.47547992189529,2.55315528097249,19369373.4135761,0.0,1.0
2021-10-13,3.72,3.73,3.62,3.71,26474652,2.51262900667134,2.51938338572153,2.44508521616942,2.50587462762115,39196278.1526872,0.0,1.0
2021-10-14,3.68,3.73,3.66,3.72,21636867,2.48561149047057,2.51938338572153,2.47210273237019,2.51262900667134,32033835.8851591,0.0,1.0
2021-10-15,3.91,3.93,3.7031,3.71,42368558,2.64096220862498,2.65447096672537,2.50121410607652,2.50587462762115,62727539.6970756,0.0,1.0
2021-10-18,3.92,3.96,3.81,3.86,37345132,2.64771658767518,2.67473410387594,2.57341841812307,2.60719031337403,55290252.0312946,0.0,1.0
2021-10-19,3.76,3.86,3.745,3.86,29058947,2.53964652287211,2.60719031337403,2.52951495429682,2.60719031337403,43022381.1605227,0.0,1.0
2021-10-20,3.89,3.93,3.77,3.79,41897134,2.6274534505246,2.65447096672537,2.5464009019223,2.55990966002268,62029586.5669701,0.0,1.0
2021-10-21,3.75,3.88,3.68,3.84,48939889,2.53289214382192,2.62069907147441,2.48561149047057,2.59368155527364,72456533.2154558,0.0,1.0
2021-10-22,3.6,3.68,3.44,3.67,83335864,2.43157645806904,2.48561149047057,2.32350639326597,2.47885711142038,123380496.387205,0.0,1.0
2021-10-25,3.74,3.77,3.67,3.69,32890554,2.52613776477172,2.5464009019223,2.47885711142038,2.49236586952077,48695155.7731516,0.0,1.0
2021-10-26,3.64,3.7,3.6201,3.66,38080222,2.45859397426981,2.49912024857096,2.44515275995992,2.47210273237019,56378568.2103801,0.0,1.0
2021-10-27,3.68,3.79,3.6701,3.74,34338944,2.48561149047057,2.55990966002268,2.47892465521088,2.52613776477172,50839527.5788158,0.0,1.0
2021-10-28,3.65,3.69,3.58,3.65,39873986,2.46534835332,2.49236586952077,2.41806769996866,2.46534835332,59034273.4745807,0.0,1.0
2021-10-29,3.5,3.66,3.5,3.63,40519751,2.36403266756712,2.47210273237019,2.36403266756712,2.45183959521961,59990342.1156821,0.0,1.0
2021-11-01,3.63,3.65,3.54,3.55,27906390,2.45183959521961,2.46534835332,2.39105018376789,2.39780456281808,41315996.322723,0.0,1.0
2021-11-02,3.56,3.609,3.53,3.59,15899711,2.40455894186827,2.43765539921421,2.3842958047177,2.42482207901885,23539855.9687712,0.0,1.0
2021-11-03,3.63,3.71,3.55,3.57,41518788,2.45414418935154,2.50823001170639,2.40005836699668,2.4135798225854,61411713.7427948,0.003412,1.0
2021-11-04,3.41,3.6099,3.39,3.59,47738765,2.30540817787569,2.44055512648488,2.29188672228697,2.42710127817411,70611872.6446097,0.0,1.0
2021-11-05,3.61,3.69,3.56,3.56,55027597,2.44062273376283,2.49470855611768,2.40681909479104,2.40681909479104,81393007.7852434,0.0,1.0
2021-11-08,3.53,3.665,3.52,3.59,31479041,2.38653691140797,2.47780673663179,2.37977618361361,2.42710127817411,46561615.7868024,0.0,1.0
2021-11-09,3.54,3.6,3.5,3.58,36984703,2.39329763920233,2.43386200596847,2.3662547280249,2.42034055037976,54705209.4463423,0.0,1.0
2021-11-10,3.71,3.82,3.605,3.61,57182510,2.50823001170639,2.58259801744432,2.43724236986565,2.44062273376283,84580405.7482244,0.0,1.0
2021-11-11,3.8,3.86,3.76,3.78,45276724,2.56907656185561,2.60964092862175,2.54203365067818,2.55555510626689,66970192.2295883,0.0,1.0
2021-11-12,3.85,3.85,3.73,3.78,38636658,2.60288020082739,2.60288020082739,2.52175146729511,2.55555510626689,57148666.7933145,0.0,1.0
2021-11-15,3.82,3.8799,3.82,3.83,15092038,2.58259801744432,2.62309477693252,2.58259801744432,2.58935874523868,22323096.6532882,0.0,1.0
2021-11-16,3.79,3.8,3.71,3.76,34481298,2.56231583406125,2.56907656185561,2.50823001170639,2.54203365067818,51002346.2692601,0.0,1.0
2021-11-17,3.75,3.82,3.735,3.77,41582408,2.53527292288382,2.58259801744432,2.52513183119229,2.54879437847254,61505816.0375997,0.0,1.0
2021-11-18,3.7,3.7199,3.6,3.68,38005292,2.50146928391204,2.51492313222281,2.43386200596847,2.48794782832332,56214793.9630446,0.0,1.0
2021-11-19,3.67,3.7199,3.64,3.7,40424221,2.48118710052897,2.51492313222281,2.4609049171459,2.50146928391204,59792706.0955506,0.0,1.0
2021-11-22,3.6,3.74,3.59,3.68,40404364,2.43386200596847,2.52851219508947,2.42710127817411,2.48794782832332,59763334.9973435,0.0,1.0
2021-11-23,3.65,3.68,3.52,3.58,61090822,2.46766564494025,2.48794782832332,2.37977618361361,2.42034055037976,90361309.9923831,0.0,1.0
2021-11-24,3.76,3.77,3.63,3.66,33220721,2.54203365067818,2.54879437847254,2.45414418935154,2.47442637273461,49137788.1353678,0.0,1.0
2021-11-26,3.65,3.675,3.58,3.67,32031790,2.46766564494025,2.48456746442615,2.42034055037976,2.48118710052897,47379203.7992371,0.0,1.0
2021-11-29,3.58,3.67,3.57,3.66,36665579,2.42034055037976,2.48118710052897,2.4135798225854,2.47442637273461,54233183.3424864,0.0,1.0
2021-11-30,3.52,3.605,3.44,3.595,45347606,2.37977618361361,2.43724236986565,2.32569036125876,2.43048164207129,67075035.9714992,0.0,1.0
2021-12-01,3.46,3.63,3.45,3.6,33580936,2.33921181684747,2.45414418935154,2.33245108905312,2.43386200596847,49670593.1986048,0.0,1.0
2021-12-02,3.67,3.68,3.55,3.565,50928028,2.48349521299796,2.49026222992711,2.40229100984816,2.41244153524189,75259199.9299149,0.003414,1.0
2021-12-03,3.63,3.7307,3.6001,3.72,55597263,2.45642714528136,2.5245710057579,2.4361937646632,2.51733029764371,82159190.0568595,0.0,1.0
2021-12-06,3.71,3.8,3.66,3.68,39703926,2.51056328071456,2.57146643307691,2.47672819606881,2.49026222992711,58672715.6377731,0.0,1.0
2021-12-07,3.72,3.76,3.67,3.7,37296948,2.51733029764371,2.54439836536031,2.48349521299796,2.50379626378541,55115789.4098636,0.0,1.0
2021-12-08,3.74,3.7799,3.68,3.7,35047942,2.53086433150201,2.55786472904932,2.49026222992711,2.50379626378541,51792307.2558407,0.0,1.0
2021-12-09,3.62,3.69,3.59,3.68,27310800,2.44966012835221,2.49702924685626,2.42935907756476,2.49026222992711,40358699.092883,0.0,1.0
2021-12-10,3.56,3.62,3.53,3.6,54140104,2.40905802677731,2.44966012835221,2.38875697598986,2.43612609449391,80005864.5734798,0.0,1.0
2021-12-13,3.45,3.609,3.45,3.59,26514373,2.33462084055667,2.44221640973015,2.33462084055667,2.42935907756476,39181774.2996712,0.0,1.0
2021-12-14,3.49,3.63,3.49,3.57,26614519,2.36168890827326,2.45642714528136,2.36168890827326,2.41582504370646,39329765.6539837,0.0,1.0
2021-12-15,3.51,3.5199,3.42,3.5,46972117,2.37522294213156,2.38192228889142,2.31431978976922,2.36845592520241,69413328.6377073,0.0,1.0
2021-12-16,3.56,3.58,3.47,3.5,44787188,2.40905802677731,2.42259206063561,2.34815487441497,2.36845592520241,66184536.6561354,0.0,1.0
2021-12-17,3.48,3.5199,3.44,3.51,40262104,2.35492189134412,2.38192228889142,2.32785382362752,2.37522294213156,59497566.5371339,0.0,1.0
2021-12-20,3.34,3.41,3.31,3.4,56940241,2.26018365433602,2.30755277284007,2.23988260354857,2.30078575591092,84143783.8801952,0.0,1.0
2021-12-21,3.29,3.35,3.26,3.34,25012679,2.25507794006297,2.29620398152309,2.23451491933292,2.28934964127974,36491738.2446223,0.042455,1.0
2021-12-22,3.34,3.35,3.25,3.29,40509398,2.28934964127974,2.29620398152309,2.22766057908956,2.25507794006297,59100360.5916512,0.0,1.0
2021-12-23,3.38,3.38,3.31,3.32,28233039,2.31676700225315,2.31676700225315,2.26878662054968,2.27564096079303,41190016.8325916,0.0,1.0
2021-12-27,3.44,3.44,3.35,3.37,19080417,2.35789304371326,2.35789304371326,2.29620398152309,2.30991266200979,27836985.504921,0.0,1.0
2021-12-28,3.4,3.46,3.4,3.42,25056261,2.33047568273985,2.37160172419997,2.33047568273985,2.34418436322656,36555321.3152793,0.0,1.0
2021-12-29,3.36,3.42,3.35,3.4,24496819,2.30305832176644,2.34418436322656,2.29620398152309,2.33047568273985,35739134.8113447,0.0,1.0
2021-12-30,3.41,3.4399,3.36,3.375,34125391,2.3373300229832,2.35782450031083,2.30305832176644,2.31333983213147,49786543.6911972,0.0,1.0
2021-12-31,3.42,3.45,3.38,3.38,9748237,2.34418436322656,2.36474738395661,2.31676700225315,2.31676700225315,14221991.6927148,0.0,1.0
2022-01-03,3.47,3.48,3.41,3.42,35668208,2.37845606444332,2.38531040468667,2.3373300229832,2.34418436322656,52037405.1092544,0.0,1.0
2022-01-04,3.45,3.52,3.425,3.43,43095292,2.36704084620204,2.41506776192208,2.34988837630203,2.35331887028203,62812079.3262008,0.003346,1.0
2022-01-05,3.38,3.52,3.38,3.49,36753804,2.319013930482,2.41506776192208,2.319013930482,2.39448479804206,53569258.8505407,0.0,1.0
2022-01-06,3.49,3.5,3.413,3.44,36409299,2.39448479804206,2.40134578600207,2.34165519075002,2.36017985824203,53067137.2872788,0.0,1.0
2022-01-07,3.57,3.57,3.43,3.44,37467081,2.44937270172211,2.44937270172211,2.35331887028203,2.36017985824203,54608871.5188005,0.0,1.0
2022-01-10,3.53,3.58,3.51,3.56,41564913,2.42192874988209,2.45623368968212,2.40820677396208,2.44251171376211,60581527.3868578,0.0,1.0
2022-01-11,3.65,3.65,3.55,3.55,37113945,2.50426060540216,2.50426060540216,2.4356507258021,2.4356507258021,54094170.1345997,0.0,1.0
2022-01-12,3.65,3.68,3.6,3.65,45599068,2.50426060540216,2.52484356928218,2.46995566560213,2.50426060540216,66461373.0060542,0.0,1.0
2022-01-13,3.7,3.74,3.635,3.65,39168431,2.53856554520219,2.56600949704221,2.49396912346215,2.50426060540216,57088616.4329695,0.0,1.0
2022-01-14,3.77,3.79,3.69,3.7,47304715,2.58659246092223,2.60031443684224,2.53170455724218,2.53856554520219,68947380.8666459,0.0,1.0
2022-01-18,3.77,3.85,3.75,3.82,51700095,2.58659246092223,2.64148036460228,2.57287048500222,2.62089740072226,75353717.7172884,0.0,1.0
2022-01-19,3.85,3.89,3.81,3.86,35619495,2.64148036460228,2.6689243164423,2.61403641276225,2.64834135256228,51915985.2890476,0.0,1.0
2022-01-20,3.85,3.92,3.84,3.85,30898610,2.64148036460228,2.68950728032232,2.63461937664227,2.64148036460228,45035219.6798977,0.0,1.0
2022-01-21,3.82,3.9,3.8,3.87,43887193,2.62089740072226,2.67578530440231,2.60717542480225,2.65520234052229,63966287.7355671,0.0,1.0
2022-01-24,3.87,3.87,3.76,3.83,70468067,2.65520234052229,2.65520234052229,2.57973147296222,2.62775838868227,102708337.94021,0.0,1.0
2022-01-25,4.05,4.07,3.84,3.9,58422066,2.7787001238024,2.79242209972241,2.63461937664227,2.67578530440231,85151098.2682872,0.0,1.0
2022-01-26,4.07,4.12,4.01,4.04,64813109,2.79242209972241,2.82672703952244,2.75125617196237,2.77183913584239,94466145.9512954,0.0,1.0
2022-01-27,4.1,4.18,4.04,4.15,43539092,2.81300506360242,2.86789296728247,2.77183913584239,2.84731000340245,63458924.9446264,0.0,1.0
2022-01-28,4.16,4.17,4.0802,4.12,43218895,2.85417099136246,2.86103197932247,2.79942030744161,2.82672703952244,62992232.6812577,0.0,1.0
2022-01-31,4.29,4.3,4.14,4.14,35640477,2.94336383484254,2.95022482280254,2.84044901544245,2.84044901544245,51946566.8905929,0.0,1.0
2022-02-01,4.34,4.34,4.27,4.28,25749720,2.97766877464257,2.97766877464257,2.92964185892253,2.93650284688253,37530629.9181696,0.0,1.0
2022-02-02,4.21,4.25,4.17,4.25,28791605,2.89101929939926,2.91848741625816,2.86355118254036,2.91848741625816,41927308.1557039,0.003707,1.0
2022-02-03,4.27,4.3,4.16,4.19,38278798,2.93222147468761,2.95282256233179,2.85668415332564,2.87728524096981,55742879.2030157,0.0,1.0
2022-02-04,4.29,4.31,4.23,4.25,32521029,2.94595553311707,2.95968959154652,2.90475335782872,2.91848741625816,47358221.4129285,0.0,1.0
2022-02-07,4.3,4.36,4.26,4.26,33637025,2.95282256233179,2.99402473762014,2.92535444547289,2.92535444547289,48983372.5009813,0.0,1.0
2022-02-08,4.31,4.345,4.21,4.3,35658474,2.95968959154652,2.98372419379805,2.89101929939926,2.95282256233179,51927074.8456069,0.0,1.0
2022-02-09,3.93,4.0,3.91,3.99,122974623,2.69874248138696,2.74681168589004,2.68500842295751,2.73994465667531,179079801.694018,0.0,1.0
2022-02-10,3.98,4.06,3.95,3.95,65865928,2.73307762746059,2.78801386117839,2.71247653981641,2.71247653981641,95916190.1608959,0.0,1.0
2022-02-11,4.0,4.1,3.96,4.03,65369711,2.74681168589004,2.81548197803729,2.71934356903114,2.76741277353421,95193582.1968348,0.0,1.0
2022-02-14,3.99,4.01,3.94,3.99,39904620,2.73994465667531,2.75367871510476,2.70560951060169,2.73994465667531,58110456.1408183,0.0,1.0
2022-02-15,4.07,4.09,4.02,4.06,24791290,2.79488089039311,2.80861494882256,2.76054574431949,2.78801386117839,36101914.2700596,0.0,1.0
2022-02-16,4.13,4.14,4.05,4.06,26782826,2.83608306568146,2.84295009489619,2.78114683196366,2.78801386117839,39002056.2932354,0.0,1.0
2022-02-17,4.04,4.12,4.03,4.11,21712104,2.77427980274894,2.82921603646674,2.76741277353421,2.82234900725201,31617899.5619275,0.0,1.0
2022-02-18,4.12,4.13,4.0745,4.09,28676913,2.82921603646674,2.83608306568146,2.79797105353974,2.80861494882256,41760289.7895171,0.0,1.0
2022-02-22,4.09,4.16,4.06,4.155,41705067,2.80861494882256,2.85668415332564,2.78801386117839,2.85325063871828,60732327.9047235,0.0,1.0
2022-02-23,4.14,4.19,4.12,4.18,25364103,2.84295009489619,2.87728524096981,2.82921603646674,2.87041821175509,36936063.9177292,0.0,1.0
2022-02-24,3.91,3.94,3.791,3.88,72797244,2.68500842295751,2.70560951060169,2.60329077530228,2.66440733531334,106009806.750057,0.0,1.0
2022-02-25,3.91,3.94,3.87,3.87,38699778,2.68500842295751,2.70560951060169,2.65754030609861,2.65754030609861,56355924.5051927,0.0,1.0
2022-02-28,3.86,3.87,3.8,3.84,23022983,2.65067327688389,2.65754030609861,2.60947110159554,2.63693921845444,33526845.8602613,0.0,1.0
2022-03-01,3.83,3.95,3.81,3.84,33335113,2.63007218923971,2.71247653981641,2.61633813081026,2.63693921845444,48543718.0440691,0.0,1.0
2022-03-02,3.9,3.92,3.81,3.84,33458827,2.67814139374279,2.69187545217224,2.61633813081026,2.63693921845444,48723874.5515362,0.0,1.0
2022-03-03,4.04,4.06,3.99,4.05,30967116,2.7770224942173,2.79077013032729,2.74265340394233,2.78389631227229,45050822.9229383,0.003994,1.0
2022-03-04,3.88,3.92,3.82,3.91,39602836,2.66704140533741,2.69453667755738,2.62579849700745,2.68766285950239,57614030.0531106,0.0,1.0
2022-03-07,3.73,3.89,3.73,3.87,37312793,2.56393413451251,2.6739152233924,2.56393413451251,2.66016758728241,54282485.6600547,0.0,1.0
2022-03-08,3.86,3.92,3.745,3.78,46800475,2.65329376922742,2.69453667755738,2.574244861595,2.59830322478747,68085123.3267702,0.0,1.0
2022-03-09,4.11,4.159,4.03,4.03,39772475,2.82513922060225,2.85882092907172,2.77014867616231,2.77014867616231,57860820.117443,0.0,1.0
2022-03-10,4.1,4.1,3.985,3.99,33905883,2.81826540254726,2.81826540254726,2.73921649491484,2.74265340394233,49326128.1121194,0.0,1.0
2022-03-11,4.03,4.14,4.02,4.12,36619413,2.77014867616231,2.84576067476723,2.76327485810731,2.83201303865725,53273759.5133154,0.0,1.0
2022-03-14,4.02,4.17,4.02,4.12,39280336,2.76327485810731,2.86638212893221,2.76327485810731,2.83201303865725,57144858.4843845,0.0,1.0
2022-03-15,3.97,4.05,3.93,3.99,43222810,2.72890576783235,2.78389631227229,2.70141049561237,2.74265340394233,62880352.1626555,0.0,1.0
2022-03-16,4.1,4.1,3.9925,4.01,42861711,2.81826540254726,2.81826540254726,2.74437185845608,2.75640104005232,62355026.9400339,0.0,1.0
2022-03-17,4.15,4.175,4.04,4.11,38681078,2.85263449282223,2.86981903795971,2.7770224942173,2.82513922060225,56273060.6055263,0.0,1.0
2022-03-18,4.18,4.19,4.11,4.13,48050732,2.8732559469872,2.8801297650422,2.82513922060225,2.83888685671224,69903991.6616571,0.0,1.0
2022-03-21,4.32,4.32,4.21,4.24,37256404,2.96948939975711,2.96948939975711,2.89387740115219,2.91449885531717,54200451.1931124,0.0,1.0
2022-03-22,4.41,4.45,4.37,4.4,31496485,3.03135376225205,3.05884903447202,3.00385849003208,3.02447994419706,45820946.5947679,0.0,1.0
2022-03-23,4.44,4.47,4.37,4.4,31314178,3.05197521641703,3.07259667058201,3.00385849003208,3.02447994419706,45555727.180257,0.0,1.0
2022-03-24,4.52,4.62,4.475,4.49,39684561,3.10696576085698,3.17570394140691,3.07603357960951,3.086344306692,57732923.2204104,0.0,1.0
2022-03-25,4.64,4.67,4.54,4.555,51511058,3.1894515775169,3.21007303168188,3.12071339696696,3.13102412404945,74938058.5693289,0.0,1.0
2022-03-28,4.61,4.63,4.53,4.62,30452009,3.16883012335192,3.1825777594619,3.11383957891197,3.17570394140691,44301447.5454131,0.0,1.0
2022-03-29,4.7,4.737,4.66,4.69,41398010,3.23069448584686,3.25612761265033,3.20319921362688,3.22382066779186,60225641.2212241,0.0,1.0
2022-03-30,4.66,4.7,4.6,4.67,27207527,3.20319921362688,3.23069448584686,3.16195630529692,3.21007303168188,39581389.531013,0.0,1.0
2022-03-31,4.64,4.72,4.62,4.67,24924792,3.1894515775169,3.24444212195684,3.17570394140691,3.21007303168188,36260476.7839236,0.0,1.0
2022-04-01,4.67,4.715,4.625,4.71,30182283,3.21007303168188,3.24100521292935,3.17914085043441,3.23756830390185,43909051.3576728,0.0,1.0
2022-04-04,4.7,4.72,4.625,4.68,32804841,3.23329691336248,3.24705562363211,3.18170174985137,3.21953820309285,47685924.5628813,0.003786,1.0
2022-04-05,4.52,4.64,4.49,4.61,45280056,3.10946852093583,3.19202078255359,3.08883045553139,3.17138271714915,65820204.2381196,0.0,1.0
2022-04-06,4.45,4.49,4.39,4.44,44808318,3.06131303499213,3.08883045553139,3.02003690418325,3.05443367985732,65134474.2666973,0.0,1.0
2022-04-07,4.44,4.46,4.34,4.4,42220705,3.05443367985732,3.06819239012695,2.98564012850918,3.02691625931806,61373056.3004913,0.0,1.0
2022-04-08,4.49,4.52,4.38,4.45,40036506,3.08883045553139,3.10946852093583,3.01315754904844,3.06131303499213,58198050.857108,0.0,1.0
2022-04-11,4.52,4.5799,4.49,4.51,32796347,3.10946852093583,3.15067585819336,3.08883045553139,3.10258916580102,47673577.4753512,0.0,1.0
2022-04-12,4.5,4.62,4.49,4.6,29152202,3.0957098106662,3.17826207228397,3.08883045553139,3.16450336201434,42376358.5811581,0.0,1.0
2022-04-13,4.55,4.57,4.47,4.51,32483420,3.13010658634027,3.1438652966099,3.07507174526176,3.10258916580102,47218699.0836014,0.0,1.0
2022-04-14,4.5,4.5361,4.45,4.51,30490152,3.0957098106662,3.12054428270288,3.06131303499213,3.10258916580102,44321235.6427146,0.0,1.0
2022-04-18,4.61,4.65,4.54,4.57,34851723,3.17138271714915,3.19890013768841,3.12322723120546,3.1438652966099,50661322.634194,0.0,1.0
2022-04-19,4.16,4.24,3.77,4.18,26706077,3.14799290969079,3.20853123487715,2.85286857440728,3.16312749098738,35291464.5957422,0.0,1.1
2022-04-20,4.17,4.19,4.12,4.14,19429144,3.15556020033908,3.17069478163567,3.11772374709761,3.1328583283942,25675165.5288636,0.0,1.0
2022-04-21,4.01,4.18,4.005,4.18,19801744,3.03448354996636,3.16312749098738,3.03069990464221,3.16312749098738,26167547.8322762,0.0,1.0
2022-04-22,3.93,4.03,3.91,4.02,28305858,2.97394522478,3.04961813126295,2.95881064348341,3.04205084061465,37405538.2772658,0.0,1.0
2022-04-25,3.86,3.92,3.77,3.89,42197950,2.92097419024193,2.9663779341317,2.85286857440728,2.94367606218682,55763617.3384021,0.0,1.0
2022-04-26,3.63,3.71,3.6,3.71,41177586,2.74692650533114,2.8074648305175,2.72422463338626,2.8074648305175,54415229.8541314,0.0,1.0
2022-04-27,3.65,3.68,3.58,3.64,51168390,2.76206108662773,2.78476295857262,2.70909005208967,2.75449379597944,67617846.8333681,0.0,1.0
2022-04-28,3.64,3.66,3.545,3.6,38719135,2.75449379597944,2.76962837727603,2.68260453482063,2.72422463338626,51166443.5787504,0.0,1.0
2022-04-29,3.6,3.78,3.59,3.76,40869769,2.72422463338626,2.86043586505557,2.71665734273796,2.84530128375898,54008456.7905523,0.0,1.0
2022-05-02,3.48,3.58,3.45,3.56,36357189,2.63341714560672,2.70909005208967,2.61071527366183,2.69395547079308,48045186.4343163,0.0,1.0
2022-05-03,3.6,3.61,3.5,3.55,39823959,2.72726517076874,2.73484090735421,2.65150780491406,2.6893864878414,52567771.5304776,0.004018,1.0
2022-05-04,3.67,3.7098,3.505,3.53,36584568,2.78029532686702,2.81044675847719,2.65529567320679,2.67423501467046,48291763.5628648,0.0,1.0
2022-05-05,3.49,3.56,3.44,3.54,36116491,2.64393206832859,2.69696222442687,2.60605338540124,2.68181075125593,47673900.2109395,0.0,1.0
2022-05-06,3.55,3.63,3.41,3.5,38737104,2.6893864878414,2.74999238052515,2.58332617564484,2.65150780491406,51133118.9554596,0.0,1.0
2022-05-09,3.5,3.59,3.43,3.48,55126453,2.65150780491406,2.71968943418327,2.59847764881577,2.63635633174312,72767119.5771772,0.0,1.0
2022-05-10,3.59,3.61,3.535,3.56,39216569,2.71968943418327,2.73484090735421,2.6780228829632,2.69696222442687,51766014.5090349,0.0,1.0
2022-05-11,3.62,3.6877,3.61,3.66,31026266,2.74241664393968,2.7937043806233,2.73484090735421,2.77271959028156,40954784.5941641,0.0,1.0
2022-05-12,3.67,3.6993,3.59,3.6,34242235,2.78029532686702,2.80249223506245,2.71968943418327,2.72726517076874,45199875.4361143,0.0,1.0
2022-05-13,3.78,3.795,3.66,3.67,37501158,2.86362842930718,2.87499203418538,2.77271959028156,2.78029532686702,49501665.7151625,0.0,1.0
2022-05-16,3.84,3.84,3.755,3.78,31829893,2.90908284881999,2.90908284881999,2.84468908784351,2.86362842930718,42015575.1733158,0.0,1.0
2022-05-17,3.95,3.99,3.9,3.96,33066522,2.99241595126015,3.02271889760202,2.95453726833281,2.99999168784562,43647929.9761108,0.0,1.0
2022-05-18,3.87,3.95,3.85,3.92,35841963,2.9318100585764,2.99241595126015,2.91665858540546,2.96968874150374,47311522.2468923,0.0,1.0
2022-05-19,3.89,3.947,3.85,3.91,46151102,2.94696153174734,2.99014323028451,2.91665858540546,2.96211300491827,60919623.4311049,0.0,1.0
2022-05-20,3.99,4.0399,3.94,3.94,49128691,3.02271889760202,3.06052182316351,2.98484021467468,2.98484021467468,64850051.8012142,0.0,1.0
2022-05-23,4.12,4.14,4.05,4.08,35013568,3.12120347321312,3.13635494638405,3.06817331711484,3.09090052687124,46218037.8171552,0.0,1.0
2022-05-24,4.19,4.2,4.055,4.15,47414512,3.1742336293114,3.18180936589687,3.07196118540757,3.14393068296952,62587329.2518477,0.0,1.0
2022-05-25,4.14,4.18,4.095,4.12,26955556,3.13635494638405,3.16665789272593,3.10226413174945,3.12120347321312,35581432.5061201,0.0,1.0
2022-05-26,4.22,4.2463,4.115,4.12,31219715,3.1969608390678,3.21688502628759,3.11741560492038,3.12120347321312,41210137.9816764,0.0,1.0
2022-05-27,4.29,4.31,4.205,4.22,33220551,3.24999099516609,3.26514246833702,3.1855972341896,3.1969608390678,43851248.81945,0.0,1.0
2022-05-31,4.25,4.32,4.23,4.26,29116705,3.21968804882421,3.27271820492249,3.20453657565327,3.22726378540968,38434157.0902158,0.0,1.0
2022-06-01,4.15,4.26,4.12,4.25,35775512,3.14393068296952,3.22726378540968,3.12120347321312,3.21968804882421,47223806.6838573,0.0,1.0
2022-06-02,4.14,4.18,4.08,4.18,33701128,3.1391337265636,3.16946352102316,3.09363903487428,3.16946352102316,44446233.283835,0.003668,1.0
2022-06-03,4.1,4.145,4.08,4.11,21980597,3.10880393210405,3.14292495087105,3.09363903487428,3.11638638071894,28988784.6478006,0.0,1.0
2022-06-06,4.1,4.18,4.08,4.14,16019024,3.10880393210405,3.16946352102316,3.09363903487428,3.1391337265636,21126452.4345699,0.0,1.0
2022-06-07,4.03,4.03,3.96,3.98,26228580,3.05572679179984,3.05572679179984,3.00264965149562,3.0178145487254,34591174.0812867,0.0,1.0
2022-06-08,3.95,4.03,3.92,4.0,28798061,2.99506720288073,3.05572679179984,2.97231985703607,3.03297944595517,37979896.023899,0.0,1.0
2022-06-09,3.89,3.98,3.88,3.9,45746176,2.94957251119141,3.0178145487254,2.94199006257652,2.95715495980629,60331666.3566682,0.0,1.0
2022-06-10,3.78,3.82,3.74,3.79,55637185,2.86616557642764,2.89649537088719,2.83583578196809,2.87374802504253,73376277.0126234,0.0,1.0
2022-06-13,3.64,3.71,3.6,3.7,40907909,2.76001129581921,2.81308843612342,2.72968150135966,2.80550598750854,53950789.6165342,0.0,1.0
2022-06-14,3.59,3.68,3.56,3.66,35699173,2.72209905274477,2.79034109027876,2.6993517069001,2.77517619304898,47081325.325312,0.0,1.0
2022-06-15,3.66,3.7299,3.6,3.64,50680513,2.77517619304898,2.82817750886705,2.72968150135966,2.76001129581921,66839243.5927495,0.0,1.0
2022-06-16,3.53,3.6,3.47,3.6,23600605,2.67660436105544,2.72968150135966,2.63110966936611,2.72968150135966,31125308.1935311,0.0,1.0
2022-06-17,3.55,3.59,3.505,3.57,51787807,2.69176925828522,2.72209905274477,2.65764823951822,2.70693415551499,68299581.8769097,0.0,1.0
2022-06-21,3.58,3.64,3.56,3.63,43689392,2.74472583765646,2.79072682934902,2.72939217375893,2.78305999740026,56984934.9666,0.039841,1.0
2022-06-22,3.54,3.6,3.52,3.53,31379201,2.71405850986141,2.76005950155398,2.69872484596389,2.70639167791265,40928510.2500138,0.0,1.0
2022-06-23,3.41,3.52,3.4,3.5,42268654,2.61438969452752,2.69872484596389,2.60672286257876,2.68339118206637,55131838.3949064,0.0,1.0
2022-06-24,3.37,3.45,3.37,3.4,32415455,2.58372236673247,2.64505702232256,2.58372236673247,2.60672286257876,42280116.7635327,0.0,1.0
2022-06-27,3.46,3.46,3.365,3.39,32282934,2.65272385427132,2.65272385427132,2.57988895075809,2.59905603063,42107267.0116591,0.0,1.0
2022-06-28,3.35,3.5,3.33,3.46,39085206,2.56838870283495,2.68339118206637,2.55305503893743,2.65272385427132,50979604.4327229,0.0,1.0
2022-06-29,3.37,3.39,3.295,3.37,51218875,2.58372236673247,2.59905603063,2.52622112711677,2.58372236673247,66805788.0260138,0.0,1.0
2022-06-30,3.26,3.315,3.2201,3.26,39770059,2.4993872152961,2.54155479101429,2.46879655582055,2.4993872152961,51872871.6969293,0.0,1.0
2022-07-01,3.23,3.25,3.13,3.18,27953579,2.47921424707252,2.49456541888102,2.40245838803003,2.44083631755128,36418821.1150429,0.003688,1.0
2022-07-05,3.17,3.17,3.09,3.13,33339665,2.43316073164703,2.43316073164703,2.37175604441303,2.40245838803003,43435987.0580599,0.0,1.0
2022-07-06,3.11,3.17,3.07,3.15,29508338,2.38710721622153,2.43316073164703,2.35640487260453,2.41780955983853,38444411.1082958,0.0,1.0
2022-07-07,3.23,3.23,3.17,3.17,26587595,2.47921424707252,2.47921424707252,2.43316073164703,2.43316073164703,34639173.2587877,0.0,1.0
2022-07-08,3.25,3.27,3.21,3.24,21865399,2.49456541888102,2.50991659068952,2.46386307526402,2.48688983297677,28486944.5443833,0.0,1.0
2022-07-11,3.14,3.21,3.11,3.18,33922869,2.41013397393428,2.46386307526402,2.38710721622153,2.44083631755128,44195803.9727233,0.0,1.0
2022-07-12,3.11,3.18,3.06,3.085,32274985,2.38710721622153,2.44083631755128,2.34872928670028,2.36791825146091,42048887.7365469,0.0,1.0
2022-07-13,3.08,3.16,3.065,3.11,42873552,2.36408045850878,2.42548514574278,2.35256707965241,2.38710721622153,55857041.4491287,0.0,1.0
2022-07-14,2.95,3.05,2.93,2.96,49551366,2.26429784175354,2.34105370079603,2.24894666994504,2.27197342765779,64557112.1451039,0.0,1.0
2022-07-15,3.02,3.0699,2.955,2.96,28220670,2.31802694308329,2.35632811674549,2.26813563470567,2.27197342765779,36766795.853821,0.0,1.0
2022-07-18,3.06,3.11,3.02,3.04,33666510,2.34872928670028,2.38710721622153,2.31802694308329,2.33337811489179,43861811.2284586,0.0,1.0
2022-07-19,3.13,3.18,3.07,3.07,33800636,2.40245838803003,2.44083631755128,2.35640487260453,2.35640487260453,44036554.8919042,0.0,1.0
2022-07-20,3.1,3.18,3.07,3.14,41585957,2.37943163031728,2.44083631755128,2.35640487260453,2.41013397393428,54179521.3014,0.0,1.0
2022-07-21,3.13,3.13,3.04,3.07,33110711,2.40245838803003,2.40245838803003,2.33337811489179,2.35640487260453,43137698.4285584,0.0,1.0
2022-07-22,3.06,3.145,3.04,3.13,23944346,2.34872928670028,2.4139717668864,2.33337811489179,2.40245838803003,31195463.5107975,0.0,1.0
2022-07-25,3.19,3.1996,3.11,3.13,29479105,2.44851190345552,2.4558804659236,2.38710721622153,2.40245838803003,38406325.416383,0.0,1.0
2022-07-26,3.16,3.245,3.14,3.18,25300872,2.42548514574278,2.4907276259289,2.41013397393428,2.44083631755128,32962789.1806841,0.0,1.0
2022-07-27,3.25,3.26,3.17,3.21,36788932,2.49456541888102,2.50224100478527,2.43316073164703,2.46386307526402,47929802.9608831,0.0,1.0
2022-07-28,3.31,3.33,3.24,3.25,28445515,2.54061893430652,2.55597010611501,2.48688983297677,2.49456541888102,37059731.1460643,0.0,1.0
2022-07-29,3.32,3.39,3.31,3.32,23129936,2.54829452021077,2.60202362154051,2.54061893430652,2.54829452021077,30134423.988656,0.0,1.0
2022-08-01,3.31,3.37,3.28,3.31,23227529,2.54061893430652,2.58667244973201,2.51759217659377,2.54061893430652,30261571.2855757,0.0,1.0
2022-08-02,3.3,3.38,3.275,3.315,26815485,2.53562443055862,2.59709411372368,2.51641515456954,2.54714999615207,34899135.4687747,0.003493,1.0
2022-08-03,3.36,3.3799,3.27,3.3,19015874,2.58172669293241,2.59701727661972,2.51257329937172,2.53562443055862,24748296.0976895,0.0,1.0
2022-08-04,3.42,3.5,3.39,3.43,28225088,2.62782895530621,2.68929863847127,2.60477782411931,2.63551266570184,36733669.7333681,0.0,1.0
2022-08-05,3.57,3.57,3.345,3.35,33510230,2.74308461124069,2.74308461124069,2.57020112733897,2.57404298253678,43612041.9362095,0.0,1.0
2022-08-08,3.58,3.62,3.55,3.58,33063302,2.75076832163632,2.78150316321885,2.72771719044943,2.75076832163632,43030385.4486693,0.0,1.0
2022-08-09,3.63,3.65,3.56,3.6,22686957,2.78918687361448,2.80455429440575,2.73540090084506,2.76613574242759,29526043.8406118,0.0,1.0
2022-08-10,3.71,3.76,3.69,3.69,31161454,2.85065655677954,2.8890751087577,2.83528913598828,2.83528913598828,40555216.6798397,0.0,1.0
2022-08-11,3.7,3.8,3.7,3.75,29761679,2.84297284638391,2.91980995034023,2.84297284638391,2.88139139836207,38733473.1107487,0.0,1.0
2022-08-12,3.79,3.8255,3.74,3.76,20458779,2.9121262399446,2.93940341184909,2.87370768796644,2.8890751087577,26626171.4023342,0.0,1.0
2022-08-15,3.81,3.81,3.725,3.735,28944090,2.92749366073586,2.92749366073586,2.86218212237299,2.86986583276862,37669418.1712696,0.0,1.0
2022-08-16,3.8,3.83,3.76,3.78,17406160,2.91980995034023,2.94286108152713,2.8890751087577,2.90444252954897,22653326.4578719,0.0,1.0
2022-08-17,3.8,3.82,3.74,3.75,27596506,2.91980995034023,2.93517737113149,2.87370768796644,2.88139139836207,35915598.8175807,0.0,1.0
2022-08-18,3.8,3.81,3.75,3.8,16810303,2.91980995034023,2.92749366073586,2.88139139836207,2.91980995034023,21877845.6428496,0.0,1.0
2022-08-19,3.76,3.76,3.7,3.76,15837288,2.8890751087577,2.8890751087577,2.84297284638391,2.8890751087577,20611510.8255547,0.0,1.0
2022-08-22,3.69,3.72,3.67,3.715,16725893,2.83528913598828,2.85834026717517,2.81992171519701,2.85449841197736,21767989.8626942,0.0,1.0
2022-08-23,3.77,3.8,3.74,3.74,16517160,2.89675881915333,2.91980995034023,2.87370768796644,2.87370768796644,21496333.3461777,0.0,1.0
2022-08-24,3.76,3.81,3.76,3.78,26931399,2.8890751087577,2.92749366073586,2.8890751087577,2.90444252954897,35049992.2736666,0.0,1.0
2022-08-25,3.81,3.81,3.735,3.74,31033137,2.92749366073586,2.92749366073586,2.86986583276862,2.87370768796644,40388217.9339305,0.0,1.0
2022-08-26,3.79,3.88,3.79,3.84,33635138,2.9121262399446,2.98127963350529,2.9121262399446,2.95054479192276,43774604.0234935,0.0,1.0
2022-08-29,3.87,3.89,3.785,3.8,24449198,2.97359592310966,2.98896334390092,2.90828438474678,2.91980995034023,31819520.4414499,0.0,1.0
2022-08-30,3.78,3.88,3.78,3.88,22457111,2.90444252954897,2.98127963350529,2.90444252954897,2.98127963350529,29226909.7137833,0.0,1.0
2022-08-31,3.63,3.77,3.615,3.73,25530864,2.78918687361448,2.89675881915333,2.77766130802104,2.86602397757081,33227259.5991034,0.0,1.0
2022-09-01,3.64,3.645,3.55,3.62,27040917,2.79687058401012,2.80071243920793,2.72771719044943,2.78150316321885,35192524.9751362,0.0,1.0
2022-09-02,3.68,3.78,3.66,3.7,24355447,2.83047068119918,2.9073856453622,2.81508768836657,2.84585367403178,31665420.7214849,0.003729,1.0
2022-09-06,3.66,3.71,3.62,3.71,16139930,2.81508768836657,2.85354517044808,2.78432170270136,2.85354517044808,20984122.1089195,0.0,1.0
2022-09-07,3.66,3.6958,3.56,3.64,15364261,2.81508768836657,2.84262324553693,2.73817272420355,2.79970469553397,19975646.0491037,0.0,1.0
2022-09-08,3.66,3.69,3.605,3.65,19270444,2.81508768836657,2.83816217761548,2.77278445807691,2.80739619195027,25054219.5653324,0.0,1.0
2022-09-09,3.74,3.78,3.71,3.72,12606469,2.87661965969699,2.9073856453622,2.85354517044808,2.86123666686438,16390138.3003711,0.0,1.0
2022-09-12,3.8,3.865,3.8,3.81,18427846,2.9227686381948,2.97276336490076,2.9227686381948,2.9304601346111,23958726.6282049,0.0,1.0
2022-09-13,3.71,3.79,3.7,3.74,20096357,2.85354517044808,2.9150771417785,2.84585367403178,2.87661965969699,26128019.7146108,0.0,1.0
2022-09-14,3.72,3.75,3.7,3.7,14845682,2.86123666686438,2.88431115611329,2.84585367403178,2.84585367403178,19301422.241496,0.0,1.0
2022-09-15,3.66,3.73,3.63,3.67,16517476,2.81508768836657,2.86892816328069,2.79201319911766,2.82277918478287,21474983.6780672,0.0,1.0
2022-09-16,3.58,3.6175,3.53,3.59,32428286,2.75355571703615,2.78239882859729,2.71509823495464,2.76124721345246,42161218.3700279,0.0,1.0
2022-09-19,3.77,3.78,3.57,3.57,27348125,2.89969414894589,2.9073856453622,2.74586422061985,2.74586422061985,35556312.4778109,0.0,1.0
2022-09-20,3.89,3.91,3.785,3.8,31249817,2.99199210594152,3.00737509877412,2.91123139357035,2.9227686381948,40629047.0782332,0.0,1.0
2022-09-21,3.83,3.935,3.82,3.9,28656337,2.94584312744371,3.02660383981488,2.9381516310274,2.99968360235782,37257167.4599795,0.0,1.0
2022-09-22,3.96,4.0,3.84,3.9,29535466,3.04583258085563,3.07659856652084,2.95353462386001,2.99968360235782,38400155.7062416,0.0,1.0
2022-09-23,3.82,3.875,3.74,3.86,38533768,2.9381516310274,2.98045486131707,2.87661965969699,2.96891761669261,50099182.1543696,0.0,1.0
2022-09-26,3.68,3.75,3.62,3.7,35257920,2.83047068119918,2.88431115611329,2.78432170270136,2.84585367403178,45840130.5697431,0.0,1.0
2022-09-27,3.68,3.7294,3.63,3.67,45369370,2.83047068119918,2.86846667349571,2.79201319911766,2.82277918478287,58986402.0528433,0.0,1.0
2022-09-28,3.67,3.75,3.635,3.64,33364557,2.82277918478287,2.88431115611329,2.79585894732582,2.79970469553397,43378499.0516071,0.0,1.0
2022-09-29,3.7,3.7,3.57,3.63,37761179,2.84585367403178,2.84585367403178,2.74586422061985,2.79201319911766,49094710.5168836,0.0,1.0
2022-09-30,3.68,3.72,3.63,3.66,23880666,2.83047068119918,2.86123666686438,2.79201319911766,2.81508768836657,31048140.3194636,0.0,1.0
2022-10-03,4.06,4.11,3.82,3.85,52604709,3.12274754501866,3.16120502710017,2.9381516310274,2.96122612027631,68393334.863297,0.0,1.0
2022-10-04,4.09,4.14,4.05,4.12,37006578,3.14864019855449,3.18713213252215,3.11784665138037,3.17173535893509,48070562.0443665,0.003664,1.0
2022-10-05,4.12,4.16,4.04,4.07,26013133,3.17173535893509,3.20252890610922,3.11014826458684,3.13324342496743,33790368.9404855,0.0,1.0
2022-10-06,4.04,4.15,4.01,4.09,47545380,3.11014826458684,3.19483051931569,3.08705310420624,3.14864019855449,61760185.9651269,0.0,1.0
2022-10-07,3.95,3.95,3.84,3.92,46617704,3.04086278344505,3.04086278344505,2.9561805287162,3.01776762306445,60555159.4772667,0.0,1.0
2022-10-10,3.88,3.94,3.84,3.86,39809211,2.98697407589033,3.03316439665152,2.9561805287162,2.97157730230326,51711107.8823006,0.0,1.0
2022-10-11,3.84,3.8898,3.78,3.85,39137163,2.9561805287162,2.99451849494799,2.90999020795501,2.96387891550973,50838135.3777694,0.0,1.0
2022-10-12,3.71,3.83,3.68,3.82,38763687,2.85610150040029,2.94848214192267,2.83300634001969,2.94078375512914,50352999.9721103,0.0,1.0
2022-10-13,3.78,3.825,3.695,3.7,46006410,2.90999020795501,2.9446329485259,2.84455392020999,2.84840311360676,59761104.8053013,0.0,1.0
2022-10-14,3.71,3.82,3.68,3.79,30981024,2.85610150040029,2.94078375512914,2.83300634001969,2.91768859474854,40243527.4180175,0.0,1.0
2022-10-17,3.75,3.8,3.73,3.78,17768707,2.88689504757441,2.92538698154207,2.87149827398735,2.90999020795501,23081078.5123572,0.0,1.0
2022-10-18,3.8,3.83,3.735,3.82,29624662,2.92538698154207,2.94848214192267,2.87534746738412,2.94078375512914,38481649.2007012,0.0,1.0
2022-10-19,3.79,3.815,3.7549,3.76,24859762,2.91768859474854,2.93693456173237,2.89066725710325,2.89459343436795,32292170.6413704,0.0,1.0
2022-10-20,3.86,3.9,3.84,3.86,27402468,2.97157730230326,3.00237084947739,2.9561805287162,2.97157730230326,35595078.2091434,0.0,1.0
2022-10-21,3.99,4.04,3.86,3.86,58840913,3.07165633061918,3.11014826458684,2.97157730230326,2.97157730230326,76432783.3585062,0.0,1.0
2022-10-24,3.74,3.885,3.7,3.87,62243810,2.87919666078088,2.99082326928709,2.84840311360676,2.9792756890968,80853056.1913279,0.0,1.0
2022-10-25,3.68,3.77,3.675,3.7,26969991,2.83300634001969,2.90229182116148,2.82915714662293,2.84840311360676,35033302.0713643,0.0,1.0
2022-10-26,3.5,3.63,3.495,3.59,48115456,2.69443537773612,2.79451440605203,2.69058618433935,2.76372085887791,62500699.549712,0.0,1.0
2022-10-27,3.61,3.6761,3.555,3.56,35446772,2.77911763246497,2.83000396917021,2.73677650510055,2.74062569849731,46044415.473879,0.0,1.0
2022-10-28,3.59,3.63,3.56,3.57,26672545,2.76372085887791,2.79451440605203,2.74062569849731,2.74832408529084,34646927.616589,0.0,1.0
2022-10-31,3.79,3.82,3.59,3.6,68997689,2.91768859474854,2.94078375512914,2.76372085887791,2.77141924567144,89626165.6506689,0.0,1.0
2022-11-01,3.87,3.93,3.775,3.85,53919807,2.9792756890968,3.02546600985799,2.90614101455824,2.96387891550973,70040397.3535126,0.0,1.0
2022-11-02,3.71,3.84,3.7,3.84,36343170,2.85610150040029,2.9561805287162,2.84840311360676,2.9561805287162,47208812.670384,0.0,1.0
2022-11-03,3.82,3.84,3.71,3.71,32328610,2.94355209502009,2.95896336253329,2.85879012369752,2.85879012369752,41954511.4927402,0.003596,1.0
2022-11-04,3.84,3.94,3.81,3.9,49405646,2.95896336253329,3.03601970009926,2.93584646126349,3.00519716507287,64116265.5280648,0.0,1.0
2022-11-07,3.62,3.785,3.6,3.76,44625409,2.78943941988815,2.916582376872,2.77402815237496,2.89731829248051,57912704.4051301,0.0,1.0
2022-11-08,3.61,3.6399,3.54,3.59,50552934,2.78173378613155,2.80477363106378,2.72779434983537,2.76632251861836,65605160.583605,0.0,1.0
2022-11-09,2.94,3.28,2.91,3.27,148537662,2.26545632443955,2.52744787216385,2.24233942316976,2.51974223840725,192765016.729261,0.0,1.0
2022-11-10,2.73,2.84,2.72,2.84,133501190,2.10363801555101,2.18839998687358,2.09593238179441,2.18839998687358,173251408.277358,0.0,1.0
2022-11-11,2.85,2.94,2.81,2.85,80539804,2.19610562063017,2.26545632443955,2.16528308560378,2.19610562063017,104520674.799846,0.0,1.0
2022-11-14,2.82,2.87,2.75,2.82,80367106,2.17298871936038,2.21151688814337,2.1190492830642,2.17298871936038,104296555.661232,0.0,1.0
2022-11-15,2.81,2.87,2.77,2.86,23990454,2.16528308560378,2.21151688814337,2.1344605505774,2.20381125438677,31133654.6192075,0.0,1.0
2022-11-16,2.79,2.84,2.76,2.81,60612477,2.14987181809059,2.18839998687358,2.1267549168208,2.16528308560378,78659950.5175123,0.0,1.0
2022-11-17,2.86,2.86,2.76,2.78,70575966,2.20381125438677,2.20381125438677,2.1267549168208,2.14216618433399,91590086.2009917,0.0,1.0
2022-11-18,2.9,2.94,2.87,2.92,74556503,2.23463378941316,2.26545632443955,2.21151688814337,2.25004505692635,96755835.217537,0.0,1.0
2022-11-21,2.89,2.93,2.8101,2.925,42003799,2.22692815565656,2.25775069068295,2.16536014194135,2.25389787380465,54510505.3351892,0.0,1.0
2022-11-22,2.85,2.9,2.83,2.87,58973995,2.19610562063017,2.23463378941316,2.18069435311698,2.21151688814337,76533607.5692802,0.0,1.0
2022-11-23,2.85,2.87,2.79,2.81,40320794,2.19610562063017,2.21151688814337,2.14987181809059,2.16528308560378,52326382.584015,0.0,1.0
2022-11-25,2.85,2.9,2.82,2.87,18793740,2.19610562063017,2.23463378941316,2.17298871936038,2.21151688814337,24389609.7240671,0.0,1.0
2022-11-28,2.84,2.87,2.81,2.82,37581116,2.18839998687358,2.21151688814337,2.16528308560378,2.17298871936038,48770960.5557431,0.0,1.0
2022-11-29,2.9,2.95,2.875,2.9,26654004,2.23463378941316,2.27316195819614,2.21536970502167,2.23463378941316,34590281.3992171,0.0,1.0
2022-11-30,2.97,2.99,2.87,2.91,35936004,2.28857322570934,2.30398449322253,2.21151688814337,2.24233942316976,46636013.5131439,0.0,1.0
2022-12-01,2.94,3.0,2.93,2.99,37081716,2.26545632443955,2.31169012697913,2.25775069068295,2.30398449322253,48122863.311863,0.0,1.0
2022-12-02,2.95,3.0199,2.925,2.97,39991339,2.27590978719375,2.32983727672759,2.25662241611583,2.29133968405608,51836171.5010968,0.003566,1.0
2022-12-05,2.78,2.88,2.78,2.87,37207703,2.14475566386394,2.22190514817559,2.14475566386394,2.21419019974442,48228064.4283972,0.0,1.0
2022-12-06,2.87,2.87,2.79,2.81,33015258,2.21419019974442,2.21419019974442,2.1524706122951,2.16790050915743,42793880.340965,0.0,1.0
2022-12-07,2.85,2.91,2.85,2.88,20936575,2.19876030288209,2.24504999346909,2.19876030288209,2.22190514817559,27137673.2933493,0.0,1.0
2022-12-08,2.76,2.86,2.7549,2.83,24260350,2.12932576700161,2.20647525131326,2.12539114330171,2.18333040601976,31445900.4055012,0.0,1.0
2022-12-09,2.7,2.7681,2.7,2.75,15608346,2.08303607641461,2.13557487523085,2.08303607641461,2.12161081857044,20231303.0855121,0.0,1.0
2022-12-12,2.67,2.67,2.57,2.64,34472897,2.05989123112112,2.05989123112112,1.98274174680947,2.03674638582762,44683250.0665119,0.0,1.0
2022-12-13,2.55,2.68,2.55,2.67,32899397,1.96731184994714,2.06760617955228,1.96731184994714,2.05989123112112,42643703.0571712,0.0,1.0
2022-12-14,2.64,2.66,2.5,2.57,44986028,2.03674638582762,2.05217628268995,1.92873710779131,1.98274174680947,58310212.1827217,0.0,1.0
2022-12-15,2.58,2.665,2.58,2.64,30926782,1.99045669524063,2.05603375690554,1.99045669524063,2.03674638582762,40086829.1939172,0.0,1.0
2022-12-16,2.58,2.63,2.56,2.59,23400440,1.99045669524063,2.02903143739646,1.9750267983783,1.9981716436718,30331298.0103299,0.0,1.0
2022-12-19,2.68,2.68,2.61,2.64,24565618,2.06760617955228,2.06760617955228,2.01360154053413,2.03674638582762,31841584.1909779,0.0,1.0
2022-12-20,2.81,2.87,2.76,2.76,43495928,2.16790050915743,2.21419019974442,2.12932576700161,2.12932576700161,56378766.9977083,0.0,1.0
2022-12-21,2.84,2.86,2.81,2.82,28949259,2.19104535445093,2.20647525131326,2.16790050915743,2.1756154575886,37523593.654958,0.0,1.0
2022-12-22,2.87,2.89,2.8101,2.87,19953429,2.21419019974442,2.22962009660675,2.16797765864174,2.21419019974442,25863334.2504226,0.0,1.0
2022-12-23,2.93,2.96,2.89,2.93,20340998,2.26047989033142,2.28362473562491,2.22962009660675,2.26047989033142,26365695.352973,0.0,1.0
2022-12-27,2.76,2.795,2.73,2.77,25166336,2.12932576700161,2.15632808651068,2.10618092170811,2.13704071543277,32620225.818151,0.0,1.0
2022-12-28,2.9,2.91,2.81,2.82,29614020,2.23733504503792,2.24504999346909,2.16790050915743,2.1756154575886,38385246.854498,0.0,1.0
2022-12-29,2.91,2.96,2.86,2.96,24507858,2.24504999346909,2.28362473562491,2.20647525131326,2.28362473562491,31766716.5486139,0.0,1.0
2022-12-30,2.88,2.94,2.87,2.89,11063325,2.22190514817559,2.26819483876258,2.21419019974442,2.22962009660675,14340115.2952736,0.0,1.0
2023-01-03,2.56,2.73,2.54,2.68,55749206,1.9750267983783,2.10618092170811,1.95959690151597,2.06760617955228,72261281.4556168,0.0,1.0
2023-01-04,2.58,2.6,2.51,2.54,91596398,1.99045669524063,2.00588659210296,1.93645205622248,1.95959690151597,118725872.009705,0.0,1.0
2023-01-05,2.73,2.74,2.6201,2.65,99560788,2.10894904520521,2.11667413328289,2.02405032723157,2.04714834058381,128879809.523114,0.003588,1.0
2023-01-06,2.86,2.87,2.73,2.77,31721294,2.20937519021499,2.21710027829266,2.10894904520521,2.13984939751591,41062695.5719422,0.0,1.0
2023-01-09,2.77,2.8,2.67,2.685,50264053,2.22499840834327,2.2490958640293,2.14467355605651,2.15672228389953,62575966.9255995,0.110224,1.0
2023-01-10,2.9,2.91,2.8,2.81,62188048,2.32942071631606,2.33745320154474,2.2490958640293,2.25712834925798,77420681.4324263,0.0,1.0
2023-01-11,2.96,2.96,2.88,2.9,46021502,2.37761562768812,2.37761562768812,2.31335574585871,2.32942071631606,57294225.4978604,0.0,1.0
2023-01-12,2.91,2.97,2.895,2.935,55137708,2.33745320154474,2.3856481129168,2.32540447370173,2.35753441461643,68643397.9401016,0.0,1.0
2023-01-13,2.92,2.94,2.87,2.88,34491255,2.34548568677342,2.36155065723077,2.30532326063004,2.31335574585871,42939705.4810206,0.0,1.0
2023-01-17,2.87,2.88,2.81,2.85,31396172,2.30532326063004,2.31335574585871,2.25712834925798,2.28925829017268,39086498.2706911,0.0,1.0
2023-01-18,2.87,2.94,2.85,2.89,28999611,2.30532326063004,2.36155065723077,2.28925829017268,2.32138823108739,36102912.3296373,0.0,1.0
2023-01-19,2.87,2.88,2.81,2.83,44867247,2.30532326063004,2.31335574585871,2.25712834925798,2.27319331971533,55857241.8406986,0.0,1.0
2023-01-20,2.82,2.865,2.8,2.8,25977880,2.26516083448665,2.3013070180157,2.2490958640293,2.2490958640293,32341024.3037344,0.0,1.0
2023-01-23,2.71,2.79,2.69,2.77,58116837,2.17680349697122,2.24106337880063,2.16073852651387,2.22499840834327,72352248.8314352,0.0,1.0
2023-01-24,2.78,2.78,2.73,2.75,23185089,2.23303089357195,2.23303089357195,2.19286846742857,2.20893343788592,28864153.9199212,0.0,1.0
2023-01-25,2.78,2.83,2.75,2.76,40698455,2.23303089357195,2.27319331971533,2.20893343788592,2.2169659231146,50667326.2898834,0.0,1.0
2023-01-26,2.8,2.83,2.76,2.79,27039038,2.2490958640293,2.27319331971533,2.2169659231146,2.24106337880063,33662107.3431549,0.0,1.0
2023-01-27,2.69,2.75,2.68,2.73,37993580,2.16073852651387,2.20893343788592,2.15270604128519,2.19286846742857,47299906.4652647,0.0,1.0
2023-01-30,2.7,2.72,2.67,2.69,41074034,2.16877101174254,2.18483598219989,2.14467355605651,2.16073852651387,51134901.3794201,0.0,1.0
2023-01-31,2.79,2.8,2.74,2.77,20002412,2.24106337880063,2.2490958640293,2.20090095265725,2.22499840834327,24901897.0225941,0.0,1.0
2023-02-01,2.72,2.78,2.69,2.75,18262981,2.18483598219989,2.23303089357195,2.16073852651387,2.20893343788592,22736401.5993468,0.0,1.0
2023-02-02,2.79,2.85,2.75,2.84,60904520,2.24399443266057,2.29225237744897,2.2118224694683,2.2842093866509,75723722.0943243,0.003649,1.0
2023-02-03,2.67,2.76,2.64,2.75,24362373,2.14747854308377,2.21986546026637,2.12334957068957,2.2118224694683,30290191.3127346,0.0,1.0
2023-02-06,2.66,2.66,2.58,2.625,19479373,2.13943555228571,2.13943555228571,2.07509162590117,2.11128508449247,24219066.6246722,0.0,1.0
2023-02-07,2.62,2.65,2.5801,2.63,29994416,2.10726358909344,2.13139256148764,2.07517205580915,2.11530657989151,37292615.0894146,0.0,1.0
2023-02-08,2.75,2.76,2.65,2.67,31429384,2.2118224694683,2.21986546026637,2.13139256148764,2.14747854308377,39076737.4837173,0.0,1.0
2023-02-09,2.65,2.72,2.63,2.7,37002434,2.13139256148764,2.1876934970741,2.11530657989151,2.17160751547797,46005814.1666592,0.0,1.0
2023-02-10,2.45,2.49,2.43,2.45,100208309,1.97053274552631,2.00270470871857,1.95444676393017,1.97053274552631,124590853.720843,0.0,1.0
2023-02-13,2.58,2.59,2.48,2.5,44277693,2.07509162590117,2.08313461669924,1.99466171792051,2.01074769951664,55051278.9479305,0.0,1.0
2023-02-14,2.57,2.62,2.54,2.6,28070474,2.06704863510311,2.10726358909344,2.04291966270891,2.09117760749731,34900542.2295743,0.0,1.0
2023-02-15,2.67,2.69,2.59,2.64,45770878,2.14747854308377,2.1635645246799,2.08313461669924,2.12334957068957,56907783.6207432,0.0,1.0
2023-02-16,2.69,2.73,2.604,2.64,33117135,2.1635645246799,2.19573648787217,2.09439480381653,2.12334957068957,41175149.6818336,0.0,1.0
2023-02-17,2.72,2.74,2.685,2.7,16457838,2.1876934970741,2.20377947867024,2.15954302928087,2.17160751547797,20462335.9807353,0.0,1.0
2023-02-21,2.64,2.725,2.61,2.72,15855721,2.12334957068957,2.19171499247314,2.09922059829537,2.1876934970741,19713712.7196659,0.0,1.0
2023-02-22,2.68,2.7,2.615,2.65,25026723,2.15552153388184,2.17160751547797,2.10324209369441,2.13139256148764,31116190.0197823,0.0,1.0
2023-02-23,2.71,2.76,2.69,2.74,27864276,2.17965050627604,2.21986546026637,2.1635645246799,2.20377947867024,34644172.4224006,0.0,1.0
2023-02-24,2.58,2.65,2.55,2.64,31319395,2.07509162590117,2.13139256148764,2.05096265350697,2.12334957068957,38939986.1150268,0.0,1.0
2023-02-27,2.54,2.59,2.53,2.57,19973365,2.04291966270891,2.08313461669924,2.03487667191084,2.06704863510311,24833256.062908,0.0,1.0
2023-02-28,2.53,2.57,2.51,2.57,19515040,2.03487667191084,2.06704863510311,2.01879069031471,2.06704863510311,24263412.0689174,0.0,1.0
2023-03-01,2.53,2.53,2.46,2.5,34114190,2.03487667191084,2.03487667191084,1.97857573632437,2.01074769951664,42414806.7012592,0.0,1.0
2023-03-02,2.5,2.54,2.48,2.5,18821173,2.0136729352699,2.04589170223421,1.99756355178774,2.0136729352699,23366720.4220994,0.003637,1.0
2023-03-03,2.48,2.5,2.475,2.48,21332436,1.99756355178774,2.0136729352699,1.9935362059172,1.99756355178774,26484484.6776728,0.0,1.0
2023-03-06,2.6,2.6,2.495,2.5,17770586,2.09421985268069,2.09421985268069,2.00964558939936,2.0136729352699,22062403.5918949,0.0,1.0
2023-03-07,2.65,2.65,2.56,2.59,33802969,2.13449331138609,2.13449331138609,2.06200108571637,2.08616516093961,41966806.5353788,0.0,1.0
2023-03-08,2.75,2.79,2.7,2.72,38363837,2.21504022879689,2.2472589957612,2.17476677009149,2.19087615357365,47629180.8963231,0.0,1.0
2023-03-09,2.75,2.78,2.71,2.745,45972696,2.21504022879689,2.23920430402013,2.18282146183257,2.21101288292635,57075674.0019428,0.0,1.0
2023-03-10,2.62,2.69,2.59,2.66,32389082,2.11032923616285,2.16671207835041,2.08616516093961,2.14254800312717,40211448.2355831,0.0,1.0
2023-03-13,2.56,2.62,2.5201,2.57,38726841,2.06200108571637,2.11032923616285,2.02986286566947,2.07005577745745,48079854.8782321,0.0,1.0
2023-03-14,2.55,2.61,2.53,2.57,34379471,2.05394639397529,2.10227454442177,2.03783701049314,2.07005577745745,42682540.9402845,0.0,1.0
2023-03-15,2.57,2.58,2.45,2.49,47597984,2.07005577745745,2.07811046919853,1.9733994765645,2.00561824352882,59093489.2731481,0.0,1.0
2023-03-16,2.67,2.68,2.57,2.58,30248012,2.15060269486825,2.15865738660933,2.07005577745745,2.07811046919853,37553283.1948523,0.0,1.0
2023-03-17,2.53,2.65,2.53,2.64,39501275,2.03783701049314,2.13449331138609,2.03783701049314,2.12643861964501,49041324.3234874,0.0,1.0
2023-03-20,2.51,2.58,2.49,2.58,27760246,2.02172762701098,2.07811046919853,2.00561824352882,2.07811046919853,34464690.7570906,0.0,1.0
2023-03-21,2.51,2.57,2.5,2.54,24879160,2.02172762701098,2.07005577745745,2.0136729352699,2.04589170223421,30887786.6462775,0.0,1.0
2023-03-22,2.49,2.55,2.48,2.52,30947756,2.00561824352882,2.05394639397529,1.99756355178774,2.02978231875206,38422024.0759356,0.0,1.0
2023-03-23,2.38,2.52,2.36,2.5,42261930,1.91701663437694,2.02978231875206,1.90090725089478,2.0136729352699,52468711.8495929,0.0,1.0
2023-03-24,2.41,2.45,2.34,2.38,35952552,1.94118070960018,1.9733994765645,1.88479786741262,1.91701663437694,44635540.5715144,0.0,1.0
2023-03-27,2.48,2.51,2.45,2.48,17989999,1.99756355178774,2.02172762701098,1.9733994765645,1.99756355178774,22334807.5609766,0.0,1.0
2023-03-28,2.51,2.55,2.49,2.51,18486810,2.02172762701098,2.05394639397529,2.00561824352882,2.02172762701098,22951604.5979956,0.0,1.0
2023-03-29,2.52,2.59,2.48,2.52,46678629,2.02978231875206,2.08616516093961,1.99756355178774,2.02978231875206,57952098.6035196,0.0,1.0
2023-03-30,2.63,2.65,2.56,2.62,29379613,2.11838392790393,2.13449331138609,2.06200108571637,2.11032923616285,36475155.0331363,0.0,1.0
2023-03-31,2.62,2.68,2.58,2.67,33512952,2.11032923616285,2.15865738660933,2.07811046919853,2.15060269486825,41606746.8219562,0.0,1.0
2023-04-03,2.54,2.59,2.53,2.57,15763086,2.04589170223421,2.08616516093961,2.03783701049314,2.07005577745745,19570067.3678261,0.0,1.0
2023-04-04,2.59,2.62,2.55,2.58,23073351,2.08909626326419,2.11329428947961,2.0568322283103,2.08103025452572,28605660.8021622,0.003639,1.0
2023-04-05,2.64,2.66,2.59,2.61,22751662,2.12942630695655,2.1455583244335,2.08909626326419,2.10522828074114,28206840.2572926,0.0,1.0
2023-04-06,2.59,2.63,2.56,2.63,22921920,2.08909626326419,2.12136029821808,2.06489823704878,2.12136029821808,28417921.1096948,0.0,1.0
2023-04-10,2.62,2.64,2.5895,2.595,24097537,2.11329428947961,2.12942630695655,2.08869296282727,2.09312926763343,29875416.4312567,0.0,1.0
2023-04-11,2.78,2.8,2.7,2.7,46409842,2.24235042929516,2.2584824467721,2.17782235938738,2.17782235938738,57537554.8239152,0.0,1.0
2023-04-12,2.83,2.9038,2.81,2.84,29205942,2.28268047298751,2.34220761747744,2.26654845551057,2.29074648172599,36208666.4507303,0.0,1.0
2023-04-13,2.81,2.87,2.79,2.795,36030316,2.26654845551057,2.3149445079414,2.25041643803363,2.25444944240286,44669324.28197,0.0,1.0
2023-04-14,2.81,2.84,2.76,2.77,30348228,2.26654845551057,2.29074648172599,2.22621841181821,2.23428442055668,37624838.980462,0.0,1.0
2023-04-17,2.79,2.81,2.75,2.8,14371129,2.25041643803363,2.26654845551057,2.21815240307974,2.2584824467721,17816902.3440989,0.0,1.0
2023-04-18,2.76,2.78,2.73,2.75,16936520,2.22621841181821,2.24235042929516,2.2020203856028,2.21815240307974,20997398.5265095,0.0,1.0
2023-04-19,2.65,2.71,2.64,2.69,20726206,2.13749231569502,2.18588836812585,2.12942630695655,2.16975635064891,25695739.5807718,0.0,1.0
2023-04-20,2.7,2.7,2.61,2.61,23655317,2.17782235938738,2.17782235938738,2.10522828074114,2.10522828074114,29327165.10357,0.0,1.0
2023-04-21,2.69,2.69,2.655,2.68,8210718,2.16975635064891,2.16975635064891,2.14152532006426,2.16169034191044,10179406.2791403,0.0,1.0
2023-04-24,2.68,2.72,2.64,2.67,14374745,2.16169034191044,2.19395437686433,2.12942630695655,2.15362433317197,17821385.3543673,0.0,1.0
2023-04-25,2.72,2.72,2.655,2.685,17939274,2.19395437686433,2.19395437686433,2.14152532006426,2.16572334627967,22240583.3934155,0.0,1.0
2023-04-26,2.68,2.75,2.68,2.7,17722075,2.16169034191044,2.21815240307974,2.16169034191044,2.17782235938738,21971306.4721495,0.0,1.0
2023-04-27,2.77,2.8,2.71,2.72,29288555,2.23428442055668,2.2584824467721,2.18588836812585,2.19395437686433,36311087.6142556,0.0,1.0
2023-04-28,2.8,2.83,2.73,2.75,18396809,2.2584824467721,2.28268047298751,2.2020203856028,2.21815240307974,22807821.8069046,0.0,1.0
2023-05-01,2.77,2.83,2.7202,2.76,5272888,2.23428442055668,2.28268047298751,2.19411569703909,2.22621841181821,6537171.19701389,0.0,1.0
2023-05-02,2.72,2.78,2.675,2.76,30829595,2.19395437686433,2.24235042929516,2.1576573375412,2.22621841181821,38221623.6054327,0.0,1.0
2023-05-03,2.77,2.7896,2.6827,2.71,29107148,2.23729304181613,2.25312370738278,2.16678196508308,2.18883182069376,36037657.3175908,0.00373,1.0
2023-05-04,2.82,2.86,2.77,2.8,39847556,2.27767739275144,2.30998487349969,2.23729304181613,2.26152365237732,49335392.3947309,0.0,1.0
2023-05-05,3.01,3.055,2.81,2.855,46114218,2.43113792630562,2.4674838421474,2.26960052256438,2.30594643840616,57094167.5822266,0.0,1.0
2023-05-08,3.08,3.13,3.03,3.04,54730242,2.48767601761505,2.52806036855036,2.44729166667974,2.4553685368668,67761695.7217798,0.0,1.0
2023-05-09,3.08,3.15,3.045,3.07,29804540,2.48767601761505,2.54421410892448,2.45940697196033,2.47959914742799,36901100.6859355,0.0,1.0
2023-05-10,3.11,3.11,3.05,3.07,18207713,2.51190662817624,2.51190662817624,2.46344540705387,2.47959914742799,22543030.3797212,0.0,1.0
2023-05-11,3.13,3.16,3.07,3.08,23507860,2.52806036855036,2.55229097911155,2.47959914742799,2.48767601761505,29105160.1122136,0.0,1.0
2023-05-12,3.17,3.1889,3.12,3.13,25280213,2.56036784929861,2.57563313395215,2.5199834983633,2.52806036855036,31299516.2909709,0.0,1.0
2023-05-15,3.24,3.25,3.14,3.17,33228492,2.61690594060804,2.6249828107951,2.53613723873742,2.56036784929861,41140307.1120642,0.0,1.0
2023-05-16,3.18,3.27,3.17,3.23,31270119,2.56844471948567,2.64113655116923,2.56036784929861,2.60882907042098,38715638.9489717,0.0,1.0
2023-05-17,3.2,3.22,3.15,3.2,27758467,2.58459845985979,2.60075220023392,2.54421410892448,2.58459845985979,34367850.8594402,0.0,1.0
2023-05-18,3.18,3.19,3.135,3.16,21319303,2.56844471948567,2.57652158967273,2.53209880364389,2.55229097911155,26395500.368634,0.0,1.0
2023-05-19,3.23,3.26,3.165,3.17,33035821,2.60882907042098,2.63305968098216,2.55632941420508,2.56036784929861,40901760.5023779,0.0,1.0
2023-05-22,3.23,3.28,3.22,3.27,23111076,2.60882907042098,2.64921342135629,2.60075220023392,2.64113655116923,28613900.5143615,0.0,1.0
2023-05-23,3.25,3.35,3.24,3.26,49956881,2.6249828107951,2.70575151266572,2.61690594060804,2.63305968098216,61851781.498265,0.0,1.0
2023-05-24,3.16,3.24,3.14,3.23,32417218,2.55229097911155,2.61690594060804,2.53613723873742,2.60882907042098,40135866.0585239,0.0,1.0
2023-05-25,3.24,3.27,3.19,3.23,41558859,2.61690594060804,2.64113655116923,2.57652158967273,2.60882907042098,51454162.3642437,0.0,1.0
2023-05-26,3.24,3.32,3.21,3.28,20933860,2.61690594060804,2.68152090210454,2.59267533004686,2.64921342135629,25918282.1008235,0.0,1.0
2023-05-30,3.13,3.19,3.1,3.18,25905868,2.52806036855036,2.57652158967273,2.50382975798918,2.56844471948567,32074141.8396175,0.0,1.0
2023-05-31,3.08,3.135,3.06,3.12,20807793,2.48767601761505,2.53209880364389,2.47152227724093,2.5199834983633,25762198.1263628,0.0,1.0
2023-06-01,3.17,3.21,3.11,3.13,25842375,2.56036784929861,2.59267533004686,2.51190662817624,2.52806036855036,31995530.9438999,0.0,1.0
2023-06-02,3.26,3.28,3.24,3.28,15868078,2.63617169906524,2.65234453157484,2.61999886655564,2.65234453157484,19623127.8479861,0.003853,1.0
2023-06-05,3.33,3.358,3.25,3.29,22119322,2.69277661284885,2.71541857836229,2.62808528281044,2.66043094782964,27353677.2075844,0.0,1.0
2023-06-06,3.38,3.41,3.34,3.34,17576005,2.73320869412286,2.75746794288726,2.70086302910365,2.70086302910365,21735221.6930017,0.0,1.0
2023-06-07,3.37,3.44,3.36,3.41,23705166,2.72512227786806,2.78172719165166,2.71703586161325,2.75746794288726,29314798.1170582,0.0,1.0
2023-06-08,3.39,3.41,3.34,3.355,10613840,2.74129511037766,2.75746794288726,2.70086302910365,2.71299265348585,13125517.7393298,0.0,1.0
2023-06-09,3.47,3.51,3.42,3.43,25970261,2.80598644041607,2.83833210543527,2.76555435914206,2.77364077539686,32115909.1761817,0.0,1.0
2023-06-12,3.43,3.49,3.43,3.47,19794619,2.77364077539686,2.82215927292567,2.77364077539686,2.80598644041607,24478852.4066478,0.0,1.0
2023-06-13,3.46,3.5,3.4301,3.44,21037566,2.79790002416127,2.83024568918047,2.77372163955941,2.78172719165166,26015932.5677909,0.0,1.0
2023-06-14,3.5,3.52,3.44,3.45,29897474,2.83024568918047,2.84641852169008,2.78172719165166,2.78981360790647,36972464.7581038,0.0,1.0
2023-06-15,3.52,3.56,3.5,3.51,19453740,2.84641852169008,2.87876418670928,2.83024568918047,2.83833210543527,24057307.2013813,0.0,1.0
2023-06-16,3.51,3.54,3.48,3.5,21858421,2.83833210543527,2.86259135419968,2.81407285667087,2.83024568918047,27031036.1367082,0.0,1.0
2023-06-20,3.62,3.62,3.57,3.6,16623798,2.92728268423809,2.92728268423809,2.88685060296408,2.91110985172849,20557682.7561029,0.0,1.0
2023-06-21,3.65,3.68,3.61,3.62,17376795,2.95154193300249,2.9758011817669,2.91919626798329,2.92728268423809,21488870.2887172,0.0,1.0
2023-06-22,3.53,3.6,3.51,3.6,19000037,2.85450493794488,2.91110985172849,2.83833210543527,2.91110985172849,23496239.1265953,0.0,1.0
2023-06-23,3.49,3.51,3.44,3.5,23361088,2.82215927292567,2.83833210543527,2.78172719165166,2.83024568918047,28889296.8948133,0.0,1.0
2023-06-26,3.46,3.54,3.43,3.51,22418600,2.79790002416127,2.86259135419968,2.77364077539686,2.83833210543527,27723776.8791445,0.0,1.0
2023-06-27,3.42,3.43,3.35,3.41,27701499,2.79839653011931,2.80657897611381,2.74111940815781,2.79021408412481,33854789.8985426,0.040614,1.0
2023-06-28,3.32,3.37,3.305,3.35,21125010,2.7165720701743,2.75748430014681,2.70429840118255,2.74111940815781,25817475.6230561,0.0,1.0
2023-06-29,3.34,3.3575,3.29,3.33,18439176,2.7329369621633,2.74725624265368,2.6920247321908,2.7247545161688,22535041.4929622,0.0,1.0
2023-06-30,3.46,3.49,3.4,3.42,23670264,2.83112631409732,2.85567365208082,2.78203163813031,2.79839653011931,28928102.9363442,0.0,1.0
2023-07-03,3.47,3.5,3.46,3.48,7338282,2.84250891472027,2.86708391974667,2.83431724637813,2.8507005830624,8958226.44851965,0.003911,1.0
2023-07-05,3.43,3.46,3.395,3.43,11211443,2.80974224135173,2.83431724637813,2.78107140215427,2.80974224135173,13686397.6075968,0.0,1.0
2023-07-06,3.28,3.365,3.27,3.35,23122810,2.68686721621973,2.75649639712787,2.6786755478776,2.74420889461467,28227229.2215119,0.0,1.0
2023-07-07,3.36,3.395,3.34,3.35,18912689,2.7524005629568,2.78107140215427,2.73601722627253,2.74420889461467,23087713.2839031,0.0,1.0
2023-07-10,3.34,3.37,3.31,3.36,19280670,2.73601722627253,2.76059223129893,2.71144222124613,2.7524005629568,23536927.0272224,0.0,1.0
2023-07-11,3.37,3.37,3.235,3.28,21579095,2.76059223129893,2.76059223129893,2.65000470868013,2.68686721621973,26342735.2020703,0.0,1.0
2023-07-12,3.36,3.4299,3.35,3.4,14754774,2.7524005629568,2.80966032466831,2.74420889461467,2.78516723632533,18011927.9538086,0.0,1.0
2023-07-13,3.47,3.49,3.395,3.4,22533682,2.84250891472027,2.85889225140453,2.78107140215427,2.78516723632533,27508049.7144878,0.0,1.0
2023-07-14,3.39,3.4651,3.39,3.45,22452693,2.7769755679832,2.83849499723262,2.7769755679832,2.826125578036,27409182.1863881,0.0,1.0
2023-07-17,3.47,3.48,3.3625,3.39,14127181,2.84250891472027,2.8507005830624,2.75444848004233,2.7769755679832,17245792.2000305,0.0,1.0
2023-07-18,3.43,3.51,3.4225,3.44,21506419,2.80974224135173,2.8752755880888,2.80359849009513,2.81793390969387,26254015.7899009,0.0,1.0
2023-07-19,3.47,3.495,3.425,3.44,18671322,2.84250891472027,2.8629880855756,2.80564640718067,2.81793390969387,22793063.9036803,0.0,1.0
2023-07-20,3.47,3.48,3.425,3.48,22371198,2.84250891472027,2.8507005830624,2.80564640718067,2.8507005830624,27309696.957499,0.0,1.0
2023-07-21,3.58,3.59,3.505,3.53,13723700,2.93261726648373,2.94080893482587,2.87117975391773,2.89165892477307,16753241.7412617,0.0,1.0
2023-07-24,3.49,3.64,3.49,3.59,24949371,2.85889225140453,2.98176727653653,2.85889225140453,2.94080893482587,30457008.2161097,0.0,1.0
2023-07-25,3.47,3.52,3.45,3.51,49956118,2.84250891472027,2.88346725643093,2.826125578036,2.8752755880888,60984058.330406,0.0,1.0
2023-07-26,3.55,3.55,3.47,3.49,13332289,2.90804226145733,2.90804226145733,2.84250891472027,2.85889225140453,16275425.7657457,0.0,1.0
2023-07-27,3.43,3.54,3.43,3.52,19270294,2.80974224135173,2.8998505931152,2.80974224135173,2.88346725643093,23524260.4987857,0.0,1.0
2023-07-28,3.49,3.525,3.455,3.48,26375164,2.85889225140453,2.887563090602,2.83022141220707,2.8507005830624,32197548.6536009,0.0,1.0
2023-07-31,3.53,3.55,3.49,3.5,9354991,2.89165892477307,2.90804226145733,2.85889225140453,2.86708391974667,11420129.0985905,0.0,1.0
2023-08-01,3.46,3.49,3.43,3.48,24607750,2.83431724637813,2.85889225140453,2.80974224135173,2.8507005830624,30039973.5099523,0.0,1.0
2023-08-02,3.47,3.505,3.41,3.46,20490606,2.84571103787521,2.87441417514484,2.79650565969869,2.83751014151245,24985812.6400246,0.003909,1.0
2023-08-03,3.4,3.485,3.38,3.46,19229768,2.78830476333594,2.85801238241934,2.77190297061043,2.83751014151245,23448373.3843275,0.0,1.0
2023-08-04,3.13,3.29,3.12,3.29,77302704,2.56688056154161,2.69809490334566,2.55867966517886,2.69809490334566,94261286.3041379,0.0,1.0
2023-08-07,3.11,3.185,3.09,3.18,30253453,2.55047876881611,2.61198549153675,2.5340769760906,2.60788504335538,36890422.2926248,0.0,1.0
2023-08-08,3.14,3.16,3.06,3.07,22558623,2.57508145790437,2.59148325062987,2.50947428700234,2.5176751833651,27507508.9382398,0.0,1.0
2023-08-09,3.11,3.12,3.07,3.12,15056398,2.55047876881611,2.55867966517886,2.5176751833651,2.55867966517886,18359454.0572222,0.0,1.0
2023-08-10,3.14,3.205,3.13,3.16,17274542,2.57508145790437,2.62838728426226,2.56688056154161,2.59148325062987,21064212.0518171,0.0,1.0
2023-08-11,3.1,3.165,3.09,3.13,50233257,2.54227787245335,2.59558369881125,2.5340769760906,2.56688056154161,61253373.750889,0.0,1.0
2023-08-14,3.05,3.09,3.04,3.07,20114268,2.50127339063959,2.5340769760906,2.49307249427684,2.5176751833651,24526914.0229061,0.0,1.0
2023-08-15,3.05,3.08,3.01,3.03,15770651,2.50127339063959,2.52587607972785,2.46846980518858,2.48487159791408,19230399.0959183,0.0,1.0
2023-08-16,3.05,3.11,3.03,3.05,26941312,2.50127339063959,2.55047876881611,2.48487159791408,2.50127339063959,32851667.437676,0.0,1.0
2023-08-17,3.02,3.06,2.98,3.06,35627877,2.47667070155133,2.50947428700234,2.44386711610032,2.50947428700234,43443881.5271664,0.0,1.0
2023-08-18,3.04,3.06,3.005,3.01,18793017,2.49307249427684,2.50947428700234,2.4643693570072,2.46846980518858,22915808.4296188,0.0,1.0
2023-08-21,3.02,3.04,2.995,3.03,19051226,2.47667070155133,2.49307249427684,2.45616846064445,2.48487159791408,23230663.0364552,0.0,1.0
2023-08-22,3.06,3.07,3.03,3.05,12670589,2.50947428700234,2.5176751833651,2.48487159791408,2.50127339063959,15450248.8990691,0.0,1.0
2023-08-23,3.15,3.16,3.06,3.07,11598286,2.58328235426712,2.59148325062987,2.50947428700234,2.5176751833651,14142705.2446092,0.0,1.0
2023-08-24,3.04,3.13,3.04,3.11,22692245,2.49307249427684,2.56688056154161,2.49307249427684,2.55047876881611,27670444.7858465,0.0,1.0
2023-08-25,3.04,3.07,3.005,3.04,11681859,2.49307249427684,2.5176751833651,2.4643693570072,2.49307249427684,14244612.3975633,0.0,1.0
2023-08-28,3.13,3.16,3.01,3.02,25781392,2.56688056154161,2.59148325062987,2.46846980518858,2.47667070155133,31437285.4619835,0.0,1.0
2023-08-29,3.18,3.21,3.14,3.14,9290864,2.60788504335538,2.63248773244363,2.57508145790437,2.57508145790437,11329083.5404258,0.0,1.0
2023-08-30,3.09,3.165,3.09,3.16,18070074,2.5340769760906,2.59558369881125,2.5340769760906,2.59148325062987,22034266.9882668,0.0,1.0
2023-08-31,2.99,3.05,2.98,3.045,13459726,2.45206801246307,2.50127339063959,2.44386711610032,2.49717294245821,16412505.9074421,0.0,1.0
2023-09-01,3.02,3.07,3.01,3.07,12348333,2.4798575698779,2.5209148144123,2.47164612097102,2.5209148144123,15037946.5792611,0.003886,1.0
2023-09-05,2.92,2.97,2.9,2.95,15888396,2.39774308080909,2.4388003253435,2.38132018299533,2.42237742752973,19349077.3433261,0.0,1.0
2023-09-06,2.86,2.9399,2.86,2.91,12024653,2.34847438736781,2.41408386413379,2.34847438736781,2.38953163190221,14643765.2311572,0.0,1.0
2023-09-07,2.83,2.89,2.83,2.86,19764225,2.32384004064717,2.37310873408845,2.32384004064717,2.34847438736781,24069107.9298312,0.0,1.0
2023-09-08,2.87,2.93,2.855,2.86,28007548,2.35668583627469,2.40595452971597,2.34436866291437,2.34847438736781,34107924.5789768,0.0,1.0
2023-09-11,2.97,2.98,2.91,2.93,13065852,2.4388003253435,2.44701177425038,2.38953163190221,2.40595452971597,15911749.7388944,0.0,1.0
2023-09-12,2.99,3.0,2.94,2.95,10124771,2.45522322315726,2.46343467206414,2.41416597862285,2.42237742752973,12330066.368088,0.0,1.0
2023-09-13,3.03,3.055,3.01,3.02,9959560,2.48806901878478,2.50859764105198,2.47164612097102,2.4798575698779,12128870.4502013,0.0,1.0
2023-09-14,3.06,3.09,3.0499,3.05,25872128,2.51270336550542,2.53733771222606,2.50440980210947,2.50449191659854,31507384.7422,0.0,1.0
2023-09-15,3.06,3.09,3.0401,3.055,15314672,2.51270336550542,2.53733771222606,2.49636258218073,2.50859764105198,18650389.4424377,0.0,1.0
2023-09-18,3.07,3.09,3.03,3.06,11023493,2.5209148144123,2.53733771222606,2.48806901878478,2.51270336550542,13424540.6931331,0.0,1.0
2023-09-19,3.02,3.07,3.01,3.06,9183441,2.4798575698779,2.5209148144123,2.47164612097102,2.51270336550542,11183703.5146198,0.0,1.0
2023-09-20,3.05,3.085,3.03,3.04,13275364,2.50449191659854,2.53323198777262,2.48806901878478,2.49628046769166,16166895.9407108,0.0,1.0
2023-09-21,2.89,2.95,2.88,2.92,22403949,2.37310873408845,2.42237742752973,2.36489728518157,2.39774308080909,27283795.1670472,0.0,1.0
2023-09-22,2.87,2.92,2.87,2.9,10681247,2.35668583627469,2.39774308080909,2.35668583627469,2.38132018299533,13007749.4497348,0.0,1.0
2023-09-25,2.83,2.87,2.82,2.87,10381813,2.32384004064717,2.35668583627469,2.31562859174029,2.35668583627469,12643095.1683825,0.0,1.0
2023-09-26,2.79,2.83,2.78,2.81,7939634,2.29099424501965,2.32384004064717,2.28278279611277,2.30741714283341,9668980.57825981,0.0,1.0
2023-09-27,2.76,2.84,2.73,2.84,20899131,2.26635989829901,2.33205148955405,2.24172555157836,2.33205148955405,25451209.9350559,0.0,1.0
2023-09-28,2.83,2.85,2.74,2.76,24849438,2.32384004064717,2.34026293846093,2.24993700048525,2.26635989829901,30261940.7144802,0.0,1.0
2023-09-29,2.85,2.88,2.825,2.865,10733137,2.34026293846093,2.36489728518157,2.31973431619373,2.35258011182125,13070941.7079933,0.0,1.0
2023-10-02,2.79,2.86,2.78,2.85,14174814,2.29099424501965,2.34847438736781,2.28278279611277,2.34026293846093,17262256.8328018,0.0,1.0
2023-10-03,2.71,2.78,2.695,2.76,14217792,2.2284509232755,2.28601238623834,2.21611632406918,2.26956625396324,17290134.5582994,0.003834,1.0
2023-10-04,2.81,2.82,2.705,2.72,37486918,2.31068158465098,2.31890465078853,2.22433939020673,2.23667398941305,45587518.5398645,0.0,1.0
2023-10-05,2.81,2.87,2.77,2.86,16966498,2.31068158465098,2.36001998147627,2.27778932010079,2.35179691533872,20632812.2821826,0.0,1.0
2023-10-06,2.81,2.83,2.71,2.74,19099273,2.31068158465098,2.32712771692608,2.2284509232755,2.25312012168815,23226461.6148341,0.0,1.0
2023-10-09,2.8,2.81,2.75,2.78,8950297,2.30245851851343,2.31068158465098,2.26134318782569,2.28601238623834,10884379.1966252,0.0,1.0
2023-10-10,2.89,2.89,2.83,2.84,12458095,2.37646611375136,2.37646611375136,2.32712771692608,2.33535078306362,15150182.1724553,0.0,1.0
2023-10-11,2.92,2.93,2.86,2.88,14751186,2.40113531216401,2.40935837830156,2.35179691533872,2.36824304761382,17938790.4137648,0.0,1.0
2023-10-12,2.85,2.92,2.83,2.92,7783467,2.34357384920117,2.40113531216401,2.32712771692608,2.40113531216401,9465407.26999546,0.0,1.0
2023-10-13,2.88,2.935,2.85,2.88,20105214,2.36824304761382,2.41346991137033,2.34357384920117,2.36824304761382,24449777.8124342,0.0,1.0
2023-10-16,2.94,2.94,2.87,2.9,17167190,2.4175814444391,2.4175814444391,2.36001998147627,2.38468917988891,20876872.0971507,0.0,1.0
2023-10-17,2.89,2.95,2.87,2.89,15645233,2.37646611375136,2.42580451057665,2.36001998147627,2.37646611375136,19026033.28041,0.0,1.0
2023-10-18,2.85,2.91,2.84,2.87,18882392,2.34357384920117,2.39291224602646,2.33535078306362,2.36001998147627,22962714.4962141,0.0,1.0
2023-10-19,2.89,2.94,2.84,2.85,14021803,2.37646611375136,2.4175814444391,2.33535078306362,2.34357384920117,17051794.021179,0.0,1.0
2023-10-20,2.83,2.88,2.825,2.88,10419120,2.32712771692608,2.36824304761382,2.3230161838573,2.36824304761382,12670602.2129926,0.0,1.0
2023-10-23,2.83,2.87,2.815,2.84,14075156,2.32712771692608,2.36001998147627,2.31479311771976,2.33535078306362,17116676.1455685,0.0,1.0
2023-10-24,2.85,2.8899,2.8103,2.84,10262321,2.34357384920117,2.37638388308999,2.31092827663511,2.33535078306362,12479920.2977834,0.0,1.0
2023-10-25,2.83,2.88,2.83,2.87,11665328,2.32712771692608,2.36824304761382,2.32712771692608,2.36001998147627,14186105.0426605,0.0,1.0
2023-10-26,2.92,2.93,2.845,2.85,31503777,2.40113531216401,2.40935837830156,2.3394623161324,2.34357384920117,38311472.2331469,0.0,1.0
2023-10-27,2.87,2.98,2.86,2.96,21931851,2.36001998147627,2.4504737089893,2.35179691533872,2.4340275767142,26671135.3565008,0.0,1.0
2023-10-30,2.82,2.925,2.8,2.92,21229401,2.31890465078853,2.40524684523278,2.30245851851343,2.40113531216401,25816891.9535534,0.0,1.0
2023-10-31,2.79,2.81,2.77,2.79,13084229,2.29423545237589,2.31068158465098,2.27778932010079,2.29423545237589,15911618.3442269,0.0,1.0
2023-11-01,2.84,2.86,2.79,2.79,11826666,2.33535078306362,2.35179691533872,2.29423545237589,2.29423545237589,14382306.796728,0.0,1.0
2023-11-02,2.94,2.95,2.85,2.855,11628223,2.42067413961344,2.42890772512233,2.34657187003343,2.35068866278788,14122915.208017,0.003761,1.0
2023-11-03,3.03,3.07,2.95,2.96,23599847,2.49477640919344,2.527710751229,2.42890772512233,2.43714131063122,28662903.8764714,0.0,1.0
2023-11-06,3.03,3.04,2.99,3.03,13771149,2.49477640919344,2.50300999470233,2.46184206715788,2.49477640919344,16725579.6215783,0.0,1.0
2023-11-07,3.12,3.15,3.09,3.1,20745848,2.56887867877344,2.59357943530011,2.54417792224678,2.55241150775566,25196614.4975383,0.0,1.0
2023-11-08,3.13,3.14,3.09,3.125,18544621,2.57711226428233,2.58534584979122,2.54417792224678,2.57299547152789,22523141.3215769,0.0,1.0
2023-11-09,3.1,3.17,3.09,3.13,33426803,2.55241150775566,2.61004660631789,2.54417792224678,2.57711226428233,40598112.4066926,0.0,1.0
2023-11-10,3.09,3.1075,3.03,3.03,23988102,2.54417792224678,2.55858669688733,2.49477640919344,2.49477640919344,29134454.210868,0.0,1.0
2023-11-13,3.01,3.05,2.99,3.05,22601137,2.47830923817566,2.51124358021122,2.46184206715788,2.51124358021122,27449932.9309195,0.0,1.0
2023-11-14,3.09,3.11,3.06,3.08,12680807,2.54417792224678,2.56064509326455,2.51947716572011,2.53594433673789,15401318.1575747,0.0,1.0
2023-11-15,3.12,3.155,3.08,3.1,7187768,2.56887867877344,2.59769622805456,2.53594433673789,2.55241150775566,8729815.20898747,0.0,1.0
2023-11-16,3.2,3.2,3.14,3.15,16643629,2.63474736284456,2.63474736284456,2.58534584979122,2.59357943530011,20214314.8717299,0.0,1.0
2023-11-17,3.16,3.2,3.15,3.17,10648661,2.601813020809,2.63474736284456,2.59357943530011,2.61004660631789,12933200.230329,0.0,1.0
2023-11-20,3.21,3.215,3.155,3.16,9308052,2.64298094835345,2.64709774110789,2.59769622805456,2.601813020809,11304980.0599638,0.0,1.0
2023-11-21,3.16,3.205,3.14,3.19,8113697,2.601813020809,2.638864155599,2.58534584979122,2.62651377733567,9854390.88625508,0.0,1.0
2023-11-22,3.22,3.26,3.21,3.22,15100235,2.65121453386234,2.68414887589789,2.64298094835345,2.65121453386234,18339804.6740357,0.0,1.0
2023-11-24,3.3,3.33,3.29,3.31,17694259,2.71708321793345,2.74178397446012,2.70884963242456,2.72531680344234,21490344.6146235,0.0,1.0
2023-11-27,3.28,3.32,3.27,3.29,7499073,2.70061604691567,2.73355038895123,2.69238246140678,2.70884963242456,9107906.86743189,0.0,1.0
2023-11-28,3.37,3.37,3.27,3.27,32737121,2.77471831649567,2.77471831649567,2.69238246140678,2.69238246140678,39760467.617244,0.0,1.0
2023-11-29,3.33,3.36,3.32,3.33,17674504,2.74178397446012,2.76648473098678,2.73355038895123,2.74178397446012,21466351.4223761,0.0,1.0
2023-11-30,3.33,3.34,3.29,3.31,7001864,2.74178397446012,2.75001755996901,2.70884963242456,2.72531680344234,8504027.79255837,0.0,1.0
2023-12-01,3.36,3.3799,3.29,3.32,9721853,2.76648473098678,2.78286956614947,2.70884963242456,2.73355038895123,11807556.9744238,0.0,1.0
2023-12-04,3.27,3.36,3.27,3.34,18626499,2.69559191303815,2.76978251614929,2.69559191303815,2.75329571545792,22595650.1187715,0.003898,1.0
2023-12-05,3.33,3.34,3.28,3.29,10544081,2.74505231511224,2.75329571545792,2.70383531338383,2.71207871372951,12790936.455637,0.0,1.0
2023-12-06,3.31,3.39,3.3,3.38,11270571,2.72856551442088,2.79451271718634,2.72032211407519,2.78626931684065,13672235.397257,0.0,1.0
2023-12-07,3.33,3.34,3.3,3.33,14253954,2.74505231511224,2.75329571545792,2.72032211407519,2.74505231511224,17291352.3573627,0.0,1.0
2023-12-08,3.38,3.38,3.29,3.29,25128091,2.78626931684065,2.78626931684065,2.71207871372951,2.71207871372951,30482676.9855491,0.0,1.0
2023-12-11,3.32,3.36,3.32,3.33,10323717,2.73680891476656,2.76978251614929,2.73680891476656,2.74505231511224,12523614.7306702,0.0,1.0
2023-12-12,3.29,3.35,3.27,3.35,18552418,2.71207871372951,2.76153911580361,2.69559191303815,2.76153911580361,22505783.0773888,0.0,1.0
2023-12-13,3.49,3.49,3.3,3.31,20603578,2.87694672064316,2.87694672064316,2.72032211407519,2.72856551442088,24994028.1146134,0.0,1.0
2023-12-14,3.53,3.585,3.51,3.545,16379428,2.90992032202589,2.95525902392714,2.89343352133452,2.92228542254441,19869747.0863209,0.0,1.0
2023-12-15,3.55,3.565,3.5009,3.55,13148349,2.92640712271725,2.93877222323578,2.88593202701995,2.92640712271725,15950152.1806916,0.0,1.0
2023-12-18,3.59,3.6,3.52,3.55,15903628,2.95938072409998,2.96762412444567,2.90167692168021,2.92640712271725,19292558.0865786,0.0,1.0
2023-12-19,3.6,3.65,3.585,3.64,12351849,2.96762412444567,3.00884112617408,2.95525902392714,3.0005977258284,14983924.6937333,0.0,1.0
2023-12-20,3.52,3.6,3.52,3.57,15622413,2.90167692168021,2.96762412444567,2.90167692168021,2.94289392340862,18951418.5225548,0.0,1.0
2023-12-21,3.55,3.58,3.51,3.57,13481013,2.92640712271725,2.9511373237543,2.89343352133452,2.94289392340862,16353704.0962239,0.0,1.0
2023-12-22,3.47,3.49,3.43,3.44,17594427,2.9749195337516,2.99206604403258,2.94062651318962,2.94919976833011,20522458.1698208,0.13885,1.0
2023-12-26,3.53,3.54,3.49,3.495,7225709,3.02635906459456,3.03493231973506,2.99206604403258,2.99635267160283,8428197.78670814,0.0,1.0
2023-12-27,3.55,3.55,3.51,3.52,8364617,3.04350557487555,3.04350557487555,3.00921255431357,3.01778580945407,9756640.69589037,0.0,1.0
2023-12-28,3.54,3.56,3.52,3.52,8534267,3.03493231973506,3.05207883001605,3.01778580945407,3.01778580945407,9954523.52711356,0.0,1.0
2023-12-29,3.5,3.54,3.48,3.54,4483103,3.00063929917308,3.03493231973506,2.98349278889209,3.03493231973506,5229172.49811535,0.0,1.0
2024-01-02,3.42,3.49,3.41,3.48,12357091,2.93205325804912,2.99206604403258,2.92348000290863,2.98349278889209,14413534.6464065,0.0,1.0
2024-01-03,3.42,3.465,3.42,3.44,11992204,2.93533338546588,2.97395619316937,2.93533338546588,2.95249907777854,13972292.8520062,0.003826,1.0
2024-01-04,3.38,3.45,3.38,3.4,20950465,2.90100200084054,2.96108192393487,2.90100200084054,2.91816769315321,24409694.1951376,0.0,1.0
2024-01-05,3.47,3.5,3.43,3.45,17124346,2.97824761624754,3.00399615471654,2.94391623162221,2.96108192393487,19951826.804404,0.0,1.0
2024-01-08,3.46,3.5,3.44,3.46,13369800,2.96966477009121,3.00399615471654,2.95249907777854,2.96966477009121,15577350.1662207,0.0,1.0
2024-01-09,3.31,3.385,3.3,3.38,28294291,2.84092207774621,2.90529342391871,2.83233923158988,2.90100200084054,32966093.6298185,0.0,1.0
2024-01-10,3.28,3.325,3.275,3.31,18175759,2.81517353927721,2.85379634698071,2.81088211619905,2.84092207774621,21176843.5189635,0.0,1.0
2024-01-11,3.27,3.31,3.25,3.305,17827292,2.80659069312088,2.84092207774621,2.78942500080821,2.83663065466805,20770839.5039167,0.0,1.0
2024-01-12,3.26,3.32,3.25,3.31,12510512,2.79800784696455,2.84950492390255,2.78942500080821,2.84092207774621,14576181.1083715,0.0,1.0
2024-01-16,3.2,3.23,3.19,3.23,15905484,2.74651077002655,2.77225930849555,2.73792792387022,2.77225930849555,18531712.8028258,0.0,1.0
2024-01-17,3.2,3.23,3.19,3.21,12857948,2.74651077002655,2.77225930849555,2.73792792387022,2.75509361618288,14980983.8901896,0.0,1.0
2024-01-18,3.19,3.2,3.13,3.16,19851121,2.73792792387022,2.74651077002655,2.68643084693222,2.71217938540122,23128832.3691466,0.0,1.0
2024-01-19,3.18,3.2,3.13,3.18,42496773,2.72934507771388,2.74651077002655,2.68643084693222,2.72934507771388,49513613.8128763,0.0,1.0
2024-01-22,3.1,3.18,3.07,3.15,18219521,2.66068230846322,2.72934507771388,2.63493376999422,2.70359653924489,21227831.2673197,0.0,1.0
2024-01-23,3.11,3.12,3.08,3.11,19072598,2.66926515461955,2.67784800077589,2.64351661615055,2.66926515461955,22221763.7979297,0.0,1.0
2024-01-24,3.1,3.15,3.1,3.15,12820044,2.66068230846322,2.70359653924489,2.66068230846322,2.70359653924489,14936821.3835926,0.0,1.0
2024-01-25,3.13,3.15,3.12,3.13,11577740,2.68643084693222,2.70359653924489,2.67784800077589,2.68643084693222,13489394.7638304,0.0,1.0
2024-01-26,3.16,3.19,3.15,3.16,7242195,2.71217938540122,2.73792792387022,2.70359653924489,2.71217938540122,8437987.66526445,0.0,1.0
2024-01-29,3.12,3.14,3.0901,3.13,12192983,2.67784800077589,2.69501369308855,2.65218529076845,2.68643084693222,14206223.4111038,0.0,1.0
2024-01-30,3.1,3.13,3.1,3.12,12663465,2.66068230846322,2.68643084693222,2.66068230846322,2.67784800077589,14754388.8930784,0.0,1.0
2024-01-31,3.1,3.17,3.1,3.16,12599371,2.66068230846322,2.72076223155755,2.66068230846322,2.71217938540122,14679712.0331737,0.0,1.0
2024-02-01,3.13,3.14,3.08,3.11,10767916,2.68643084693222,2.69501369308855,2.64351661615055,2.66926515461955,12545856.9382078,0.0,1.0
2024-02-02,3.11,3.11,3.0401,3.06,13776083,2.67257555838205,2.67257555838205,2.61250705949752,2.62960810567494,16030835.1229318,0.003857,1.0
2024-02-05,3.13,3.156,3.075,3.1,9578994,2.68976253946489,2.71210561487259,2.64249834148708,2.66398206784063,11146802.2846228,0.0,1.0
2024-02-06,3.35,3.36,3.26,3.27,25482744,2.87881933137616,2.88741282191759,2.80147791650337,2.81007140704479,29653542.849871,0.0,1.0
2024-02-07,2.83,2.955,2.8,2.925,73710372,2.43195782322225,2.53937645499002,2.40617735159799,2.51359598336576,85774658.9057258,0.0,1.0
2024-02-08,2.73,2.84,2.69,2.825,32761226,2.34602291780804,2.44055131376367,2.31164895564235,2.42766107795154,38123304.8923345,0.0,1.0
2024-02-09,2.73,2.74,2.65,2.7,39293905,2.34602291780804,2.35461640834946,2.27727499347667,2.32024244618377,45725197.2415631,0.0,1.0
2024-02-12,2.75,2.78,2.73,2.74,10859134,2.36320989889088,2.38899037051515,2.34602291780804,2.35461640834946,12636464.7143766,0.0,1.0
2024-02-13,2.7,2.7,2.65,2.69,11488597,2.32024244618377,2.32024244618377,2.27727499347667,2.31164895564235,13368952.8656882,0.0,1.0
2024-02-14,2.68,2.75,2.66,2.73,26389841,2.30305546510093,2.36320989889088,2.28586848401809,2.34602291780804,30709105.7734906,0.0,1.0
2024-02-15,2.72,2.74,2.7,2.7,19409202,2.33742942726662,2.35461640834946,2.32024244618377,2.32024244618377,22585935.1406113,0.0,1.0
2024-02-16,2.73,2.74,2.694,2.72,12665802,2.34602291780804,2.35461640834946,2.31508635185892,2.33742942726662,14738832.7699317,0.0,1.0
2024-02-20,2.84,2.86,2.81,2.83,22361485,2.44055131376367,2.45773829484652,2.41477084213941,2.43195782322225,26021422.7178301,0.0,1.0
2024-02-21,2.82,2.83,2.8,2.83,13572475,2.42336433268083,2.43195782322225,2.40617735159799,2.43195782322225,15793902.2968367,0.0,1.0
2024-02-22,2.83,2.87,2.81,2.85,18125313,2.43195782322225,2.46633178538794,2.41477084213941,2.4491448043051,21091910.1064165,0.0,1.0
2024-02-23,2.78,2.82,2.77,2.8,20595833,2.38899037051515,2.42336433268083,2.38039687997372,2.40617735159799,23966783.8123824,0.0,1.0
2024-02-26,2.78,2.79,2.76,2.77,9983147,2.38899037051515,2.39758386105657,2.3718033894323,2.38039687997372,11617103.6110185,0.0,1.0
2024-02-27,2.84,2.88,2.81,2.82,18892768,2.44055131376367,2.47492527592936,2.41477084213941,2.42336433268083,21984975.6148974,0.0,1.0
2024-02-28,2.82,2.86,2.81,2.85,10454934,2.42336433268083,2.45773829484652,2.41477084213941,2.4491448043051,12166108.6954204,0.0,1.0
2024-02-29,2.78,2.79,2.73,2.77,17258376,2.38899037051515,2.39758386105657,2.34602291780804,2.38039687997372,20083080.2301033,0.0,1.0
2024-03-01,2.79,2.82,2.764,2.81,13007165,2.39758386105657,2.42336433268083,2.37524078564887,2.41477084213941,15136067.1630513,0.0,1.0
2024-03-04,2.76,2.795,2.76,2.79,14388181,2.37507321258331,2.40519189462694,2.37507321258331,2.40088922576357,16720065.4487644,0.003805,1.0
2024-03-05,2.79,2.8,2.76,2.76,14463230,2.40088922576357,2.40949456349032,2.37507321258331,2.37507321258331,16807277.5982267,0.0,1.0
2024-03-06,2.82,2.858,2.81,2.82,11651594,2.42670523894382,2.45940552230547,2.41809990121707,2.42670523894382,13539961.3239804,0.0,1.0
2024-03-07,2.81,2.82,2.78,2.82,10138954,2.41809990121707,2.42670523894382,2.39228388803682,2.42670523894382,11782168.6050524,0.0,1.0
2024-03-08,2.79,2.83,2.78,2.78,16946153,2.40088922576357,2.43531057667057,2.39228388803682,2.39228388803682,19692606.5403802,0.0,1.0
2024-03-11,2.81,2.83,2.78,2.8,15941576,2.41809990121707,2.43531057667057,2.39228388803682,2.40949456349032,18525218.3077521,0.0,1.0
2024-03-12,2.85,2.86,2.8025,2.81,20702423,2.45252125212407,2.46112658985082,2.41164589792201,2.41809990121707,24057653.118765,0.0,1.0
2024-03-13,2.88,2.9,2.85,2.86,11016656,2.47833726530433,2.49554794075783,2.45252125212407,2.46112658985082,12802119.2773793,0.0,1.0
2024-03-14,2.88,2.91,2.855,2.88,20867487,2.47833726530433,2.50415327848458,2.45682392098745,2.47833726530433,24249468.9489407,0.0,1.0
2024-03-15,2.83,2.88,2.83,2.87,8706101,2.43531057667057,2.47833726530433,2.43531057667057,2.46973192757758,10117093.9205972,0.0,1.0
2024-03-18,2.83,2.87,2.81,2.86,6701899,2.43531057667057,2.46973192757758,2.41809990121707,2.46112658985082,7788072.02321186,0.0,1.0
2024-03-19,2.82,2.84,2.8,2.82,10737440,2.42670523894382,2.44391591439732,2.40949456349032,2.42670523894382,12477650.8963976,0.0,1.0
2024-03-20,2.87,2.89,2.82,2.83,26792884,2.46973192757758,2.48694260303108,2.42670523894382,2.43531057667057,31135191.7272343,0.0,1.0
2024-03-21,2.83,2.88,2.83,2.87,5425022,2.43531057667057,2.47833726530433,2.43531057667057,2.46973192757758,6304252.28185457,0.0,1.0
2024-03-22,2.79,2.84,2.78,2.82,7851268,2.40088922576357,2.44391591439732,2.39228388803682,2.42670523894382,9123718.61431191,0.0,1.0
2024-03-25,2.8,2.83,2.79,2.81,11743041,2.40949456349032,2.43531057667057,2.40088922576357,2.41809990121707,13646229.088133,0.0,1.0
2024-03-26,2.86,2.87,2.81,2.81,7882847,2.46112658985082,2.46973192757758,2.41809990121707,2.41809990121707,9160415.60518289,0.0,1.0
2024-03-27,2.91,2.92,2.82,2.84,21241320,2.50415327848458,2.51275861621133,2.42670523894382,2.44391591439732,24683888.8542024,0.0,1.0
2024-03-28,2.86,2.92,2.85,2.87,8181757,2.46112658985082,2.51275861621133,2.45252125212407,2.46973192757758,9507769.78173169,0.0,1.0
2024-04-01,2.81,2.88,2.78,2.87,8682226,2.41809990121707,2.47833726530433,2.39228388803682,2.46973192757758,10089349.5126982,0.0,1.0
2024-04-02,2.82,2.84,2.79,2.8,11127550,2.43000366489448,2.44723773343983,2.40415256207646,2.41276959634913,12913433.6105467,0.003833,1.0
2024-04-03,2.89,2.9,2.78,2.8,18778235,2.49032290480321,2.49893993907589,2.39553552780378,2.41276959634913,21791992.936068,0.0,1.0
2024-04-04,2.9,2.98,2.88,2.93,33804182,2.49893993907589,2.56787621325729,2.48170587053054,2.52479104189391,39229485.3778088,0.0,1.0
2024-04-05,2.86,2.9,2.84,2.89,9667932,2.46447180198519,2.49893993907589,2.44723773343983,2.49032290480321,11219558.4862148,0.0,1.0
2024-04-08,2.92,2.9497,2.89,2.89,12078357,2.51617400762124,2.54176659941108,2.49032290480321,2.49032290480321,14016837.6007281,0.0,1.0
2024-04-09,2.93,2.97,2.915,2.95,14385345,2.52479104189391,2.55925917898462,2.5118654904849,2.54202511043927,16694078.8962808,0.0,1.0
2024-04-10,2.84,2.9,2.825,2.88,13898398,2.44723773343983,2.49893993907589,2.43431218203082,2.48170587053054,16128980.7609002,0.0,1.0
2024-04-11,2.84,2.85,2.8,2.83,14487513,2.44723773343983,2.45585476771251,2.41276959634913,2.43862069916716,16812644.0507957,0.0,1.0
2024-04-12,2.77,2.805,2.75,2.8,15840222,2.38691849353111,2.41707811348547,2.36968442498576,2.41276959634913,18382452.1276759,0.0,1.0
2024-04-15,2.7,2.76,2.68,2.74,15716151,2.32659925362238,2.37830145925843,2.30936518507703,2.36106739071308,18238468.7152002,0.0,1.0
2024-04-16,2.66,2.68,2.63,2.66,30380307,2.29213111653168,2.30936518507703,2.26628001371365,2.29213111653168,35256105.5679395,0.0,1.0
2024-04-17,2.65,2.67,2.6,2.66,20035360,2.283514082259,2.30074815080435,2.24042891089562,2.29213111653168,23250876.5382678,0.0,1.0
2024-04-18,2.63,2.68,2.6,2.67,16564710,2.26628001371365,2.30936518507703,2.24042891089562,2.30074815080435,19223214.7115006,0.0,1.0
2024-04-19,2.64,2.66,2.615,2.62,13464295,2.27489704798633,2.29213111653168,2.25335446230464,2.25766297944097,15625207.6688323,0.0,1.0
2024-04-22,2.64,2.66,2.615,2.63,15635220,2.27489704798633,2.29213111653168,2.25335446230464,2.26628001371365,18144548.9309229,0.0,1.0
2024-04-23,2.66,2.695,2.62,2.63,14971344,2.29213111653168,2.32229073648604,2.25766297944097,2.26628001371365,17374126.0928646,0.0,1.0
2024-04-24,2.66,2.67,2.6301,2.65,10141792,2.29213111653168,2.30074815080435,2.26636618405638,2.283514082259,11769469.2617848,0.0,1.0
2024-04-25,2.65,2.68,2.63,2.64,10329471,2.283514082259,2.30936518507703,2.26628001371365,2.27489704798633,11987269.2542893,0.0,1.0
2024-04-26,2.72,2.745,2.69,2.7,13985243,2.34383332216773,2.36537590784942,2.3179822193497,2.32659925362238,16229763.6953204,0.0,1.0
2024-04-29,2.75,2.76,2.715,2.72,12649492,2.36968442498576,2.37830145925843,2.33952480503139,2.34383332216773,14679635.2430805,0.0,1.0
2024-04-30,2.7,2.7799,2.68,2.73,31070712,2.32659925362238,2.39544935746106,2.30936518507703,2.3524503564404,36057315.1003065,0.0,1.0
2024-05-01,2.72,2.76,2.69,2.7,16162413,2.34383332216773,2.37830145925843,2.3179822193497,2.32659925362238,18756352.2304313,0.0,1.0
2024-05-02,2.72,2.745,2.68,2.71,28305440,2.34383332216773,2.36537590784942,2.30936518507703,2.33521628789505,32848238.8537739,0.0,1.0
2024-05-03,2.72,2.78,2.71,2.77,23989788,2.34694062472646,2.3987113738013,2.33831216654731,2.39008291562216,27803099.3509285,0.003606,1.0
2024-05-06,2.72,2.75,2.71,2.72,12623407,2.34694062472646,2.37282599926388,2.33831216654731,2.34694062472646,14629968.3418714,0.0,1.0
2024-05-07,2.72,2.75,2.71,2.73,15135768,2.34694062472646,2.37282599926388,2.33831216654731,2.3555690829056,17541683.2135659,0.0,1.0
2024-05-08,2.71,2.735,2.68,2.69,12690489,2.33831216654731,2.35988331199517,2.31242679200989,2.32105525018903,14707713.4020053,0.0,1.0
2024-05-09,2.6,2.66,2.59,2.65,55663545,2.24339912657676,2.29516987565161,2.23477066839762,2.28654141747247,64511577.6704605,0.0,1.0
2024-05-10,2.58,2.65,2.58,2.63,36117894,2.22614221021848,2.28654141747247,2.22614221021848,2.26928450111418,41859035.8209212,0.0,1.0
2024-05-13,2.61,2.63,2.59,2.62,16811316,2.2520275847559,2.26928450111418,2.23477066839762,2.26065604293504,19483568.9655888,0.0,1.0
2024-05-14,2.61,2.64,2.595,2.63,14569101,2.2520275847559,2.27791295929332,2.23908489748719,2.26928450111418,16884941.3157262,0.0,1.0
2024-05-15,2.59,2.61,2.58,2.61,10590085,2.23477066839762,2.2520275847559,2.22614221021848,2.2520275847559,12273438.4059491,0.0,1.0
2024-05-16,2.62,2.63,2.59,2.62,8517195,2.26065604293504,2.26928450111418,2.23477066839762,2.26065604293504,9871050.91450713,0.0,1.0
2024-05-17,2.64,2.66,2.6,2.62,16816413,2.27791295929332,2.29516987565161,2.24339912657676,2.26065604293504,19489476.1623257,0.0,1.0
2024-05-20,2.63,2.65,2.61,2.62,13273493,2.26928450111418,2.28654141747247,2.2520275847559,2.26065604293504,15383389.1576222,0.0,1.0
2024-05-21,2.63,2.65,2.62,2.63,17670757,2.26928450111418,2.28654141747247,2.26065604293504,2.26928450111418,20479622.9327711,0.0,1.0
2024-05-22,2.54,2.61,2.54,2.6,17383942,2.19162837750191,2.2520275847559,2.19162837750191,2.24339912657676,20147217.0799,0.0,1.0
2024-05-23,2.51,2.56,2.49,2.54,15167310,2.16574300296449,2.20888529386019,2.1484860866062,2.19162837750191,17578238.9913713,0.0,1.0
2024-05-24,2.51,2.54,2.51,2.52,10040045,2.16574300296449,2.19162837750191,2.16574300296449,2.17437146114363,11635966.4630131,0.0,1.0
2024-05-28,2.51,2.54,2.5,2.53,12013320,2.16574300296449,2.19162837750191,2.15711454478535,2.18299991932277,13922904.5915077,0.0,1.0
2024-05-29,2.47,2.49,2.45,2.47,18018386,2.13122917024792,2.1484860866062,2.11397225388964,2.13122917024792,20882509.5120216,0.0,1.0
2024-05-30,2.5,2.5,2.47,2.48,4985957,2.15711454478535,2.15711454478535,2.13122917024792,2.13985762842706,5778502.82922289,0.0,1.0
2024-05-31,2.46,2.47,2.43,2.46,24085008,2.12260071206878,2.13122917024792,2.09671533753136,2.12260071206878,27913455.1039763,0.0,1.0
2024-06-03,2.45,2.47,2.42,2.45,11695269,2.11397225388964,2.13122917024792,2.08808687935221,2.11397225388964,13554297.6012474,0.0,1.0
2024-06-04,2.44,2.465,2.4,2.43,26049909,2.1053437957105,2.12691494115835,2.07082996299393,2.09671533753136,30190688.1382048,0.0,1.0
2024-06-05,2.43,2.46,2.42,2.44,12161767,2.09989233583292,2.12581693257159,2.09125080358669,2.10853386807914,14073623.3499694,0.003682,1.0
2024-06-06,2.5,2.51,2.45,2.45,15259395,2.1603830615565,2.16902459380272,2.11717540032537,2.11717540032537,17658205.2409331,0.0,1.0
2024-06-07,2.45,2.5,2.44,2.47,15206899,2.11717540032537,2.1603830615565,2.10853386807914,2.13445846481782,17597456.7550116,0.0,1.0
2024-06-10,2.42,2.43,2.4,2.42,13751996,2.09125080358669,2.09989233583292,2.07396773909424,2.09125080358669,15913839.823957,0.0,1.0
2024-06-11,2.42,2.45,2.41,2.43,13035239,2.09125080358669,2.11717540032537,2.08260927134046,2.09989233583292,15084407.0572008,0.0,1.0
2024-06-12,2.37,2.44,2.35,2.43,27444871,2.04804314235556,2.10853386807914,2.03076007786311,2.09989233583292,31759264.6975147,0.0,1.0
2024-06-13,2.39,2.4,2.35,2.38,19480609,2.06532620684801,2.07396773909424,2.03076007786311,2.05668467460179,22543003.3065117,0.0,1.0
2024-06-14,2.39,2.4,2.36,2.37,13149848,2.06532620684801,2.07396773909424,2.03940161010933,2.04804314235556,15217032.8424602,0.0,1.0
2024-06-17,2.41,2.42,2.385,2.39,24356371,2.08260927134046,2.09125080358669,2.0610054407249,2.06532620684801,28185245.7480989,0.0,1.0
2024-06-18,2.36,2.43,2.35,2.39,15574986,2.03940161010933,2.09989233583292,2.03076007786311,2.06532620684801,18023407.8358061,0.0,1.0
2024-06-20,2.29,2.34,2.27,2.32,12069390,2.0435944815552,2.08821444840139,2.02574649481673,2.07036646166291,13524651.4655718,0.074852,1.0
2024-06-21,2.29,2.31,2.27,2.28,10912694,2.0435944815552,2.06144246829368,2.02574649481673,2.03467048818597,12228487.3469526,0.0,1.0
2024-06-24,2.31,2.35,2.31,2.33,10098168,2.06144246829368,2.09713844177062,2.06144246829368,2.07929045503215,11315750.2277074,0.0,1.0
2024-06-25,2.26,2.31,2.26,2.3,16355159,2.01682250144749,2.06144246829368,2.01682250144749,2.05251847492444,18327175.2042986,0.0,1.0
2024-06-26,2.24,2.25,2.21,2.22,11711625,1.99897451470902,2.00789850807826,1.97220253460131,1.98112652797055,13123749.1058353,0.0,1.0
2024-06-27,2.26,2.27,2.22,2.25,13974006,2.01682250144749,2.02574649481673,1.98112652797055,2.00789850807826,15658915.7138687,0.0,1.0
2024-06-28,2.24,2.27,2.22,2.24,21339794,1.99897451470902,2.02574649481673,1.98112652797055,1.99897451470902,23912830.4079245,0.0,1.0
2024-07-01,2.2,2.26,2.19,2.24,13903673,1.96327854123207,2.01682250144749,1.95435454786284,1.99897451470902,15580102.3428923,0.0,1.0
2024-07-02,2.18,2.2,2.16,2.19,20160399,1.9454305544936,1.96327854123207,1.92758256775513,1.95435454786284,22591230.3672234,0.0,1.0
2024-07-03,2.24,2.25,2.2,2.21,11672772,2.00212646916703,2.01106453376153,1.96637421078905,1.97531227538355,13059619.2012177,0.003532,1.0
2024-07-05,2.3,2.32,2.24,2.24,61582760,2.05575485673401,2.073630985923,2.00212646916703,2.00212646916703,68899434.9379891,0.0,1.0
2024-07-08,2.29,2.33,2.27,2.31,28759466,2.04681679213951,2.08256905051749,2.02894066295052,2.0646929213285,32176390.8684559,0.0,1.0
2024-07-09,2.32,2.34,2.28,2.29,18769205,2.073630985923,2.09150711511199,2.03787872754502,2.04681679213951,20999182.5428948,0.0,1.0
2024-07-10,2.37,2.38,2.34,2.36,40048893,2.11832130889548,2.12725937348997,2.09150711511199,2.10938324430098,44807119.6807676,0.0,1.0
2024-07-11,2.34,2.38,2.33,2.38,34441366,2.09150711511199,2.12725937348997,2.08256905051749,2.12725937348997,38533359.9191149,0.0,1.0
2024-07-12,2.34,2.35,2.32,2.34,21415488,2.09150711511199,2.10044517970649,2.073630985923,2.09150711511199,23959871.5959026,0.0,1.0
2024-07-15,2.32,2.35,2.32,2.34,10927905,2.073630985923,2.10044517970649,2.073630985923,2.09150711511199,12226254.2236825,0.0,1.0
2024-07-16,2.36,2.36,2.32,2.34,16970909,2.10938324430098,2.10938324430098,2.073630985923,2.09150711511199,18987230.200206,0.0,1.0
2024-07-17,2.34,2.35,2.32,2.32,16592190,2.09150711511199,2.10044517970649,2.073630985923,2.073630985923,18563515.4284049,0.0,1.0
2024-07-18,2.25,2.32,2.25,2.31,17290082,2.01106453376153,2.073630985923,2.01106453376153,2.0646929213285,19344324.285425,0.0,1.0
2024-07-19,2.24,2.31,2.24,2.31,16660605,2.00212646916703,2.0646929213285,2.00212646916703,2.0646929213285,18640058.8447975,0.0,1.0
2024-07-22,2.27,2.3,2.26,2.27,12890894,2.02894066295052,2.05575485673401,2.02000259835602,2.02894066295052,14422466.8145032,0.0,1.0
2024-07-23,2.25,2.28,2.25,2.27,38241266,2.01106453376153,2.03787872754502,2.01106453376153,2.02894066295052,42784727.717844,0.0,1.0
2024-07-24,2.22,2.26,2.22,2.24,11735784,1.98425033997804,2.02000259835602,1.98425033997804,2.00212646916703,13130117.6847919,0.0,1.0
2024-07-25,2.21,2.25,2.2,2.24,24234713,1.97531227538355,2.01106453376153,1.96637421078905,2.00212646916703,27114049.9643786,0.0,1.0
2024-07-26,2.22,2.23,2.2,2.21,16013121,1.98425033997804,1.99318840457254,1.96637421078905,1.97531227538355,17915646.98454,0.0,1.0
2024-07-29,2.24,2.24,2.2,2.22,14931795,2.00212646916703,2.00212646916703,1.96637421078905,1.98425033997804,16705848.1644846,0.0,1.0
2024-07-30,2.22,2.24,2.205,2.22,11913490,1.98425033997804,2.00212646916703,1.9708432430863,1.98425033997804,13328937.0132061,0.0,1.0
2024-07-31,2.22,2.23,2.2,2.22,31812308,1.98425033997804,1.99318840457254,1.96637421078905,1.98425033997804,35591942.3759714,0.0,1.0
2024-08-01,2.21,2.26,2.2,2.24,21358232,1.97531227538355,2.02000259835602,1.96637421078905,2.00212646916703,23895812.9852328,0.0,1.0
2024-08-02,2.21,2.24,2.19,2.23,34335146,1.97531227538355,2.00212646916703,1.95743614619455,1.99318840457254,38414519.8739607,0.0,1.0
2024-08-05,2.39,2.43,2.23,2.25,54883435,2.1392980526923,2.17510220420179,1.99608144665432,2.01398352240907,61315163.3943298,0.003469,1.0
2024-08-06,2.5,2.54,2.46,2.48,54792976,2.23775946934341,2.2735636208529,2.20195531783391,2.21985739358866,61214103.6052425,0.0,1.0
2024-08-07,2.52,2.6,2.5,2.59,26688330,2.25566154509816,2.32726984811715,2.23775946934341,2.31831881023977,29815905.5582398,0.0,1.0
2024-08-08,2.57,2.59,2.53,2.54,22989148,2.30041673448502,2.31831881023977,2.26461258297553,2.2735636208529,25683220.5549167,0.0,1.0
2024-08-09,2.68,2.7,2.6,2.61,36133415,2.39887815113614,2.41678022689088,2.32726984811715,2.33622088599452,40367849.5108793,0.0,1.0
2024-08-12,2.68,2.7,2.6701,2.68,11000776,2.39887815113614,2.41678022689088,2.39001662363754,2.39887815113614,12289944.6418472,0.0,1.0
2024-08-13,2.75,2.76,2.7,2.7,23237210,2.46153541627775,2.47048645415512,2.41678022689088,2.41678022689088,25960352.6633921,0.0,1.0
2024-08-14,2.76,2.79,2.75,2.76,29418671,2.47048645415512,2.49733956778724,2.46153541627775,2.47048645415512,32866212.1678251,0.0,1.0
2024-08-15,2.79,2.81,2.77,2.77,20684881,2.49733956778724,2.51524164354199,2.4794374920325,2.4794374920325,23108919.0810902,0.0,1.0
2024-08-16,2.75,2.81,2.73,2.8,36567321,2.46153541627775,2.51524164354199,2.443633340523,2.50629060566462,40852604.4699627,0.0,1.0
2024-08-19,2.92,2.96,2.82,2.82,33865969,2.6137030601931,2.6495072117026,2.52419268141937,2.52419268141937,37834684.0488813,0.0,1.0
2024-08-20,2.89,2.9,2.84,2.89,20731674,2.58684994656098,2.59580098443835,2.54209475717411,2.58684994656098,23161195.700451,0.0,1.0
2024-08-21,2.88,2.91,2.85,2.9,18853819,2.57789890868361,2.60475202231573,2.55104579505149,2.59580098443835,21063276.9722252,0.0,1.0
2024-08-22,2.8,2.84,2.78,2.82,19673139,2.50629060566462,2.54209475717411,2.48838852990987,2.52419268141937,21978612.1671204,0.0,1.0
2024-08-23,2.88,2.91,2.85,2.88,25843497,2.57789890868361,2.60475202231573,2.55104579505149,2.57789890868361,28872067.5233952,0.0,1.0
2024-08-26,2.85,2.87,2.83,2.84,15752296,2.55104579505149,2.56894787080623,2.53314371929674,2.54209475717411,17598289.9589985,0.0,1.0
2024-08-27,2.81,2.85,2.8,2.82,16690009,2.51524164354199,2.55104579505149,2.50629060566462,2.52419268141937,18645892.4972141,0.0,1.0
2024-08-28,2.85,2.87,2.75,2.77,26434286,2.55104579505149,2.56894787080623,2.46153541627775,2.4794374920325,29532090.4258716,0.0,1.0
2024-08-29,2.79,2.81,2.76,2.76,27520591,2.49733956778724,2.51524164354199,2.47048645415512,2.47048645415512,30745698.2944585,0.0,1.0
2024-08-30,2.78,2.79,2.74,2.75,21673829,2.48838852990987,2.49733956778724,2.45258437840038,2.46153541627775,24213760.7916809,0.0,1.0
2024-09-03,2.81,2.83,2.78,2.8,24558858,2.51524164354199,2.53314371929674,2.48838852990987,2.50629060566462,27436883.1150628,0.0,1.0
2024-09-04,2.83,2.87,2.82,2.84,15231120,2.53624525392125,2.57209324337597,2.52728325655757,2.54520725128493,16995229.2797226,0.003465,1.0
2024-09-05,2.86,2.9,2.82,2.84,27171012,2.56313124601229,2.598979235467,2.52728325655757,2.54520725128493,30318031.6813271,0.0,1.0
2024-09-06,2.81,2.88,2.8,2.87,20233396,2.51832125919389,2.58105524073965,2.50935926183021,2.57209324337597,22576882.3387527,0.0,1.0
2024-09-09,2.84,2.84,2.81,2.81,17692313,2.54520725128493,2.54520725128493,2.51832125919389,2.51832125919389,19741484.2719129,0.0,1.0
2024-09-10,2.79,2.815,2.76,2.81,26778318,2.50039726446653,2.52280225787573,2.47351127237549,2.51832125919389,29879854.8061682,0.0,1.0
2024-09-11,2.77,2.82,2.76,2.81,26707197,2.48247326973917,2.52728325655757,2.47351127237549,2.51832125919389,29800496.3806812,0.0,1.0
2024-09-12,2.78,2.78,2.72,2.74,13220241,2.49143526710285,2.49143526710285,2.43766328292078,2.45558727764814,14751444.8660499,0.0,1.0
2024-09-13,2.8,2.84,2.77,2.8,34318059,2.50935926183021,2.54520725128493,2.48247326973917,2.50935926183021,38292868.8855481,0.0,1.0
2024-09-16,2.79,2.82,2.765,2.82,48792020,2.50039726446653,2.52728325655757,2.47799227105733,2.52728325655757,54443242.9736496,0.0,1.0
2024-09-17,2.8,2.8,2.765,2.79,28679037,2.50935926183021,2.50935926183021,2.47799227105733,2.50039726446653,32000720.1923857,0.0,1.0
2024-09-18,2.77,2.82,2.77,2.8,40562418,2.48247326973917,2.52728325655757,2.48247326973917,2.50935926183021,45260466.3379942,0.0,1.0
2024-09-19,2.75,2.82,2.75,2.81,41067897,2.46454927501181,2.52728325655757,2.46454927501181,2.51832125919389,45824491.2751679,0.0,1.0
2024-09-20,2.63,2.74,2.63,2.74,40830089,2.35700530664766,2.45558727764814,2.35700530664766,2.45558727764814,45559139.7130665,0.0,1.0
2024-09-23,2.57,2.606,2.56,2.6,50415507,2.30323332246559,2.33549651297483,2.29427132510191,2.33011931455662,56254766.604062,0.0,1.0
2024-09-24,2.58,2.65,2.575,2.63,55775440,2.31219531982927,2.37492930137502,2.30771432114743,2.35700530664766,62235501.4586854,0.0,1.0
2024-09-25,2.6,2.62,2.58,2.61,53472383,2.33011931455662,2.34804330928398,2.31219531982927,2.3390813119203,59665698.2032933,0.0,1.0
2024-09-26,2.67,2.69,2.6409,2.65,57177776,2.39285329610238,2.41077729082974,2.36677388377407,2.37492930137502,63800259.7855327,0.0,1.0
2024-09-27,2.71,2.75,2.69,2.71,39715021,2.4287012855571,2.46454927501181,2.41077729082974,2.4287012855571,44314921.5385342,0.0,1.0
2024-09-30,2.66,2.7,2.65,2.69,34214243,2.3838912987387,2.41973928819342,2.37492930137502,2.41077729082974,38177028.6372339,0.0,1.0
2024-10-01,2.7,2.72,2.65,2.68,43382339,2.41973928819342,2.43766328292078,2.37492930137502,2.40181529346606,48406998.1718779,0.0,1.0
2024-10-02,2.77,2.79,2.7425,2.78,30230510,2.51466476426951,2.53282118856026,2.48969968086972,2.52374297641489,33300070.0092624,0.03592,1.0
2024-10-03,2.72,2.73,2.69,2.71,31557811,2.47241476494492,2.48150452511016,2.44514548444921,2.46332500477968,34717979.8216066,0.00346,1.0
2024-10-04,2.73,2.7699,2.71,2.72,23230491,2.48150452511016,2.51777266816946,2.46332500477968,2.47241476494492,25556770.0112031,0.0,1.0
2024-10-07,2.73,2.8,2.721755,2.74,45378427,2.48150452511016,2.54513284626683,2.47401001785392,2.4905942852754,49922579.0065809,0.0,1.0
2024-10-08,2.74,2.75,2.71,2.71,32432418,2.4905942852754,2.49968404544064,2.46332500477968,2.46332500477968,35680169.1248455,0.0,1.0
2024-10-09,2.65,2.69,2.62,2.69,27017347,2.40878644378825,2.44514548444921,2.38151716329254,2.44514548444921,29722838.1264893,0.0,1.0
2024-10-10,2.65,2.66,2.625,2.65,21008511,2.40878644378825,2.41787620395349,2.38606204337516,2.40878644378825,23112283.0724856,0.0,1.0
2024-10-11,2.61,2.63,2.59,2.62,27413691,2.3724274031273,2.39060692345777,2.35424788279682,2.38151716329254,30158871.633199,0.0,1.0
2024-10-14,2.67,2.68,2.61,2.62,25691547,2.42696596411873,2.43605572428397,2.3724274031273,2.38151716329254,28264273.7904684,0.0,1.0
2024-10-15,2.64,2.68,2.63,2.65,36577419,2.39969668362301,2.43605572428397,2.39060692345777,2.40878644378825,40240246.5357452,0.0,1.0
2024-10-16,2.64,2.67,2.605,2.64,41154674,2.39969668362301,2.42696596411873,2.36788252304468,2.39969668362301,45275863.446194,0.0,1.0
2024-10-17,2.67,2.67,2.6,2.6,21463470,2.42696596411873,2.42696596411873,2.36333764296206,2.36333764296206,23612801.228883,0.0,1.0
2024-10-18,2.66,2.7,2.63,2.69,31275547,2.41787620395349,2.45423524461445,2.39060692345777,2.44514548444921,34407450.1763037,0.0,1.0
2024-10-21,2.66,2.67,2.63,2.64,25065494,2.41787620395349,2.42696596411873,2.39060692345777,2.39969668362301,27575528.4455757,0.0,1.0
2024-10-22,2.64,2.67,2.61,2.66,39045015,2.39969668362301,2.42696596411873,2.3724274031273,2.41787620395349,42954945.2243164,0.0,1.0
2024-10-23,2.62,2.63,2.58,2.6,28942021,2.38151716329254,2.39060692345777,2.34515812263158,2.36333764296206,31840247.1285005,0.0,1.0
2024-10-24,2.64,2.66,2.61,2.62,28555344,2.39969668362301,2.41787620395349,2.3724274031273,2.38151716329254,31414848.6658671,0.0,1.0
2024-10-25,2.58,2.62,2.58,2.61,27982112,2.34515812263158,2.38151716329254,2.34515812263158,2.3724274031273,30784213.7650782,0.0,1.0
2024-10-28,2.64,2.66,2.63,2.65,19898169,2.39969668362301,2.41787620395349,2.39060692345777,2.40878644378825,21890752.4932233,0.0,1.0
2024-10-29,2.57,2.635,2.57,2.62,20540188,2.33606836246634,2.39515180354039,2.33606836246634,2.38151716329254,22597062.65799,0.0,1.0
2024-10-30,2.57,2.59,2.55,2.57,29224169,2.33606836246634,2.35424788279682,2.31788884213587,2.33606836246634,32150649.1576752,0.0,1.0
2024-10-31,2.47,2.53,2.45,2.47,21321171,2.24517076081396,2.29970932180539,2.22699124048348,2.24517076081396,23456252.5439747,0.0,1.0
2024-11-01,2.4,2.46,2.38,2.43,37452347,2.18154243965729,2.23608100064872,2.16336291932681,2.208811720153,41202788.983615,0.0,1.0
2024-11-04,2.42,2.45,2.4,2.45,13094245,2.19972195998776,2.22699124048348,2.18154243965729,2.22699124048348,14405490.0921098,0.0,1.0
2024-11-05,2.4,2.43,2.38,2.4,38305121,2.18456478491223,2.21187184472363,2.16636007837129,2.18456478491223,42082656.9369485,0.003325,1.0
2024-11-06,2.41,2.44,2.32,2.33,44371248,2.19366713818269,2.2209741979941,2.11174595874849,2.12084831201895,48747007.15469,0.0,1.0
2024-11-07,2.38,2.435,2.36,2.43,32457236,2.16636007837129,2.21642302135886,2.14815537183036,2.21187184472363,35658071.0894916,0.0,1.0
2024-11-08,2.34,2.36,2.31,2.34,24485899,2.12995066528942,2.14815537183036,2.10264360547802,2.12995066528942,26900624.7861682,0.0,1.0
2024-11-11,2.31,2.33,2.3,2.31,22805124,2.10264360547802,2.12084831201895,2.09354125220755,2.10264360547802,25054096.8059224,0.0,1.0
2024-11-12,2.31,2.33,2.29,2.31,19340389,2.10264360547802,2.12084831201895,2.08443889893708,2.10264360547802,21247680.0507726,0.0,1.0
2024-11-13,2.32,2.33,2.28,2.3,21084909,2.11174595874849,2.12084831201895,2.07533654566662,2.09354125220755,23164239.3713827,0.0,1.0
2024-11-14,2.35,2.38,2.31,2.32,30680973,2.13905301855989,2.16636007837129,2.10264360547802,2.11174595874849,33706638.3696002,0.0,1.0
2024-11-15,2.38,2.43,2.35,2.35,30127953,2.16636007837129,2.21187184472363,2.13905301855989,2.13905301855989,33099081.1988692,0.0,1.0
2024-11-18,2.39,2.41,2.36,2.37,33568178,2.17546243164176,2.19366713818269,2.14815537183036,2.15725772510082,36878570.8514645,0.0,1.0
2024-11-19,2.41,2.41,2.37,2.38,22621578,2.19366713818269,2.19366713818269,2.15725772510082,2.16636007837129,24852450.0509064,0.0,1.0
2024-11-20,2.41,2.42,2.39,2.41,19687559,2.19366713818269,2.20276949145316,2.17546243164176,2.19366713818269,21629086.9130249,0.0,1.0
2024-11-21,2.39,2.4,2.36,2.36,38004304,2.17546243164176,2.18456478491223,2.14815537183036,2.14815537183036,41752174.2682787,0.0,1.0
2024-11-22,2.38,2.39,2.36,2.37,18338722,2.16636007837129,2.17546243164176,2.14815537183036,2.15725772510082,20147231.6609592,0.0,1.0
2024-11-25,2.34,2.38,2.34,2.36,18928331,2.12995066528942,2.16636007837129,2.12995066528942,2.14815537183036,20794986.1289306,0.0,1.0
2024-11-26,2.37,2.39,2.345,2.35,21842065,2.15725772510082,2.17546243164176,2.13450184192466,2.13905301855989,23996063.8210628,0.0,1.0
2024-11-27,2.26,2.37,2.24,2.35,69509276,2.05713183912568,2.15725772510082,2.03892713258475,2.13905301855989,76364071.9433746,0.0,1.0
2024-11-29,2.13,2.16,2.02,2.1,63245967,1.9388012466096,1.966108306421,1.83867536063446,1.9114941867982,69483094.2292695,0.0,1.0
2024-12-02,2.08,2.1,2.05,2.08,41143687,1.89328948025726,1.9114941867982,1.86598242044586,1.89328948025726,45201153.7867794,0.0,1.0
2024-12-03,2.04,2.06,2.03,2.04,25471856,1.85688006717539,1.87508477371633,1.84777771390493,1.85688006717539,27983813.9029859,0.0,1.0
2024-12-04,2.07,2.08,2.04,2.06,24523685,1.88719363427203,1.89631051173228,1.85984300189128,1.87807675681178,26899215.3365237,0.003303,1.0
2024-12-05,2.12,2.16,2.1,2.12,35622958,1.93277802157329,1.96924553141429,1.91454426665279,1.93277802157329,39073639.1437884,0.0,1.0
2024-12-06,2.05,2.1,2.03,2.1,22463541,1.86895987935153,1.91454426665279,1.85072612443103,1.91454426665279,24639511.8262132,0.0,1.0
2024-12-09,2.01,2.09,2.01,2.08,62786809,1.83249236951052,1.90542738919253,1.83249236951052,1.89631051173228,68868764.8525979,0.0,1.0
2024-12-10,2.09,2.11,2.05,2.06,51790169,1.90542738919253,1.92366114411304,1.86895987935153,1.87807675681178,56806915.7733005,0.0,1.0
2024-12-11,2.16,2.17,2.06,2.1,51482162,1.96924553141429,1.97836240887454,1.87807675681178,1.91454426665279,56469073.1277863,0.0,1.0
2024-12-12,2.06,2.12,2.05,2.12,50655808,1.87807675681178,1.93277802157329,1.86895987935153,1.93277802157329,55562672.8787944,0.0,1.0
2024-12-13,2.02,2.075,2.01,2.06,24420224,1.84160924697077,1.89175207300216,1.83249236951052,1.87807675681178,26785732.4028646,0.0,1.0
2024-12-16,1.98,2.03,1.97,2.0,42090731,1.80514173712977,1.85072612443103,1.79602485966952,1.82337549205027,46167924.4714116,0.0,1.0
2024-12-17,2.0,2.01,1.91,1.94,48589619,1.82337549205027,1.83249236951052,1.74132359490801,1.76867422728876,53296338.8088145,0.0,1.0
2024-12-18,1.87,1.96,1.84,1.94,66942570,1.704856085067,1.78690798220927,1.67750545268625,1.76867422728876,73427081.0284144,0.0,1.0
2024-12-19,1.88,1.92,1.87,1.89,35585772,1.71397296252726,1.75044047236826,1.704856085067,1.72308983998751,39032851.055803,0.0,1.0
2024-12-20,1.93,1.96,1.89,1.91,31401437,1.75955734982851,1.78690798220927,1.72308983998751,1.74132359490801,34443193.0086886,0.0,1.0
2024-12-23,1.9,1.93,1.88,1.93,19863748,1.73220671744776,1.75955734982851,1.71397296252726,1.75955734982851,21787885.2563324,0.0,1.0
2024-12-24,1.93,1.94,1.92,1.93,6641816,1.75955734982851,1.76867422728876,1.75044047236826,1.75955734982851,7285187.31216652,0.0,1.0
2024-12-26,1.92,1.93,1.88,1.89,19702142,1.75044047236826,1.75955734982851,1.71397296252726,1.72308983998751,21610625.0039,0.0,1.0
2024-12-27,1.9,1.92,1.89,1.91,13009801,1.73220671744776,1.75044047236826,1.72308983998751,1.74132359490801,14270018.4978041,0.0,1.0
2024-12-30,1.9,1.91,1.88,1.89,16468384,1.73220671744776,1.74132359490801,1.71397296252726,1.72308983998751,18063623.2874692,0.0,1.0
2024-12-31,1.91,1.91,1.89,1.9,10097071,1.74132359490801,1.74132359490801,1.72308983998751,1.73220671744776,11075141.7291964,0.0,1.0
2025-01-02,1.96,2.0,1.86,1.87,63005097,1.78690798220927,1.82337549205027,1.69573920760675,1.704856085067,69108197.7077081,0.0,1.0
2025-01-03,1.85,1.9,1.85,1.87,40580422,1.7306942274771,1.77746974713865,1.7306942274771,1.74940443534172,43377841.9712175,0.048341,1.0
2025-01-06,1.89,1.95,1.88,1.88,45265799,1.77111576054782,1.82734165770807,1.76174477768778,1.76174477768778,48304217.0453827,0.003208,1.0
2025-01-07,1.95,1.99,1.92,1.92,53516317,1.82734165770807,1.86482558914824,1.79922870912795,1.79922870912795,57108542.1873919,0.0,1.0
2025-01-08,1.91,1.93,1.89,1.89,54356452,1.7898577262679,1.80859969198799,1.77111576054782,1.77111576054782,58005070.3451613,0.0,1.0
2025-01-10,1.88,1.9,1.85,1.86,59822674,1.76174477768778,1.78048674340786,1.73363182910766,1.7430028119677,63838206.6144723,0.0,1.0
2025-01-13,1.89,1.91,1.855,1.87,50093752,1.77111576054782,1.7898577262679,1.73831732053768,1.75237379482774,53456241.1949378,0.0,1.0
2025-01-14,1.93,1.94,1.86,1.88,56537465,1.80859969198799,1.81797067484803,1.7430028119677,1.76174477768778,60332481.4957032,0.0,1.0
2025-01-15,2.01,2.01,1.95,1.96,71132645,1.88356755486832,1.88356755486832,1.82734165770807,1.83671264056811,75907347.2466962,0.0,1.0
2025-01-16,1.98,2.01,1.95,1.98,46085874,1.85545460628819,1.88356755486832,1.82734165770807,1.85545460628819,49179338.6972395,0.0,1.0
2025-01-17,1.96,1.99,1.93,1.95,59916505,1.83671264056811,1.86482558914824,1.80859969198799,1.82734165770807,63938335.9193717,0.0,1.0
2025-01-21,1.96,1.99,1.95,1.96,40744517,1.83671264056811,1.86482558914824,1.82734165770807,1.83671264056811,43479448.8566806,0.0,1.0
2025-01-22,1.96,1.99,1.94,1.96,43889953,1.83671264056811,1.86482558914824,1.81797067484803,1.83671264056811,46836018.8632404,0.0,1.0
2025-01-23,1.94,1.98,1.93,1.96,46862857,1.81797067484803,1.85545460628819,1.80859969198799,1.83671264056811,50008475.8449692,0.0,1.0
2025-01-24,1.93,1.95,1.92,1.95,71826588,1.80859969198799,1.82734165770807,1.79922870912795,1.82734165770807,76647870.4237889,0.0,1.0
2025-01-27,2.0,2.0,1.955,1.97,53975765,1.87419657200828,1.87419657200828,1.83202714913809,1.84608362342815,57598830.1399599,0.0,1.0
2025-01-28,2.02,2.04,1.9725,1.99,50223182,1.89293853772836,1.91168050344844,1.84842636914316,1.86482558914824,53594359.0444025,0.0,1.0
2025-01-29,2.0,2.03,1.99,2.02,30106963,1.87419657200828,1.9023095205884,1.86482558914824,1.89293853772836,32127860.4919644,0.0,1.0
2025-01-30,2.11,2.14,2.025,2.025,57715173,1.97727738346873,2.00539033204886,1.89762402915838,1.89762402915838,61589241.8778207,0.0,1.0
2025-01-31,2.11,2.18,2.09,2.14,55894559,1.97727738346873,2.04287426348902,1.95853541774865,2.00539033204886,59646421.1223125,0.0,1.0
2025-02-03,2.12,2.14,2.07,2.08,45573722,1.98664836632877,2.00539033204886,1.93979345202857,1.94916443488861,48632809.0453885,0.0,1.0
2025-02-04,2.13,2.16,2.1,2.11,47724959,1.99601934918881,2.02413229776894,1.96790640060869,1.97727738346873,50928445.5139739,0.0,1.0
2025-02-05,2.18,2.18,2.09,2.11,42766045,2.04577926817564,2.04577926817564,1.96132049104912,1.98008910818834,45571865.718993,0.0031,1.0
2025-02-06,2.23,2.23,2.17,2.19,53170322,2.0927008110237,2.0927008110237,2.03639495960602,2.05516357674525,56658752.8591813,0.0,1.0
2025-02-07,2.12,2.19,2.08,2.12,79657957,1.98947341675796,2.05516357674525,1.9519361824795,1.98947341675796,84884204.7435839,0.0,1.0
2025-02-10,2.11,2.14,2.1,2.13,40835859,1.98008910818834,2.00824203389718,1.97070479961873,1.99885772532757,43515042.9006877,0.0,1.0
2025-02-11,2.17,2.19,2.12,2.14,40296073,2.03639495960602,2.05516357674525,1.98947341675796,2.00824203389718,42939842.2921443,0.0,1.0
2025-02-12,2.08,2.09,2.01,2.07,79577439,1.9519361824795,1.96132049104912,1.88624602249221,1.94255187390989,84798404.0696158,0.0,1.0
2025-02-13,2.09,2.1299,2.06,2.08,51221382,1.96132049104912,1.99876388224187,1.93316756534028,1.9519361824795,54581945.6170251,0.0,1.0
2025-02-14,2.17,2.18,2.13,2.14,34867381,2.03639495960602,2.04577926817564,1.99885772532757,2.00824203389718,37154981.3620823,0.0,1.0
2025-02-18,2.17,2.21,2.16,2.18,39007004,2.03639495960602,2.07393219388447,2.02701065103641,2.04577926817564,41566199.2683267,0.0,1.0
2025-02-19,2.13,2.17,2.11,2.14,49023226,1.99885772532757,2.03639495960602,1.98008910818834,2.00824203389718,52239571.6598028,0.0,1.0
2025-02-20,2.13,2.16,2.12,2.12,41267234,1.99885772532757,2.02701065103641,1.98947341675796,1.98947341675796,43974719.8143356,0.0,1.0
2025-02-21,2.09,2.11,2.07,2.1,36680788,1.96132049104912,1.98008910818834,1.94255187390989,1.97070479961873,39087363.4726534,0.0,1.0
2025-02-24,2.04,2.11,2.03,2.09,33520878,1.91439894820105,1.98008910818834,1.90501463963144,1.96132049104912,35720136.1734234,0.0,1.0
2025-02-25,2.07,2.09,2.05,2.05,35953062,1.94255187390989,1.96132049104912,1.92378325677067,1.92378325677067,38311892.3821605,0.0,1.0
2025-02-26,2.01,2.06,2.0,2.04,45425726,1.88624602249221,1.93316756534028,1.8768617139226,1.91439894820105,48406044.6894207,0.0,1.0
2025-02-27,1.99,2.02,1.99,2.01,40539001,1.86747740535299,1.89563033106183,1.86747740535299,1.88624602249221,43198708.4602779,0.0,1.0
2025-02-28,1.95,1.99,1.93,1.97,62278893,1.82994017107454,1.86747740535299,1.81117155393531,1.84870878821376,66364924.5312147,0.0,1.0
2025-03-03,1.98,2.04,1.96,1.96,30953176,1.85809309678337,1.91439894820105,1.83932447964415,1.83932447964415,32983970.8172304,0.0,1.0
2025-03-04,1.97,1.99,1.93,1.97,18597811,1.84870878821376,1.86747740535299,1.81117155393531,1.84870878821376,19817987.5075943,0.0,1.0
2025-03-05,2.04,2.05,1.98,2.01,60810029,1.91439894820105,1.92378325677067,1.85809309678337,1.88624602249221,64799690.407567,0.0,1.0
2025-03-06,2.06,2.07,2.01,2.02,55033774,1.93316756534028,1.94255187390989,1.88624602249221,1.89563033106183,58644463.3525829,0.0,1.0
2025-03-07,2.07,2.08,2.03,2.03,48048840,1.94562711182815,1.95502627661959,1.90803045266239,1.90803045266239,51120329.3762412,0.003277,1.0
2025-03-10,2.0,2.04,1.97,2.03,46538037,1.87983295828807,1.91742961745383,1.85163546391375,1.90803045266239,49512949.3233073,0.0,1.0
2025-03-11,2.0,2.01,1.95,1.98,56313410,1.87983295828807,1.88923212307951,1.83283713433087,1.86103462870519,59913206.3854052,0.0,1.0
2025-03-12,2.0,2.02,1.97,2.0,43104328,1.87983295828807,1.89863128787095,1.85163546391375,1.87983295828807,45859742.8138023,0.0,1.0
2025-03-13,2.04,2.05,1.98,1.99,53496720,1.91742961745383,1.92682878224527,1.86103462870519,1.87043379349663,56916461.3952918,0.0,1.0
2025-03-14,2.15,2.16,2.07,2.07,42440412,2.02082043015968,2.03021959495112,1.94562711182815,1.94562711182815,45153386.435622,0.0,1.0
2025-03-17,2.21,2.22,2.16,2.18,28233317,2.07721541890832,2.08661458369976,2.03021959495112,2.049017924534,30038112.5626306,0.0,1.0
2025-03-18,2.21,2.22,2.1714,2.21,41548223,2.07721541890832,2.08661458369976,2.04093464281336,2.07721541890832,44204164.8613685,0.0,1.0
2025-03-19,2.24,2.25,2.19,2.2,29003757,2.10541291328264,2.11481207807408,2.05841708932544,2.06781625411688,30857802.414969,0.0,1.0
2025-03-20,2.21,2.23,2.19,2.21,39863018,2.07721541890832,2.0960137484912,2.05841708932544,2.07721541890832,42411234.2793505,0.0,1.0
2025-03-21,2.23,2.24,2.19,2.19,31127127,2.0960137484912,2.10541291328264,2.05841708932544,2.05841708932544,33116907.3962262,0.0,1.0
2025-03-24,2.22,2.25,2.21,2.22,25527492,2.08661458369976,2.11481207807408,2.07721541890832,2.08661458369976,27159319.5421442,0.0,1.0
2025-03-25,2.3,2.3599,2.28,2.28,53964189,2.16180790203128,2.21810889913201,2.1430095724484,2.1430095724484,57413813.0327752,0.0,1.0
2025-03-26,2.32,2.33,2.28,2.31,18684800,2.18060623161416,2.1900053964056,2.1430095724484,2.17120706682272,19879213.1158461,0.0,1.0
2025-03-27,2.29,2.31,2.28,2.31,28589108,2.15240873723984,2.17120706682272,2.1430095724484,2.17120706682272,30416647.2600157,0.0,1.0
2025-03-28,2.27,2.3,2.24,2.26,51140327,2.13361040765696,2.16180790203128,2.10541291328264,2.12421124286552,54409437.5774458,0.0,1.0
2025-03-31,2.23,2.26,2.21,2.22,32756866,2.0960137484912,2.12421124286552,2.07721541890832,2.08661458369976,34850826.3519659,0.0,1.0
2025-04-01,2.25,2.28,2.22,2.22,35256878,2.11481207807408,2.1430095724484,2.08661458369976,2.08661458369976,37510649.9165839,0.0,1.0
2025-04-02,2.22,2.23,2.19,2.22,26202491,2.12397626374574,2.13354372439324,2.09527388180323,2.12397626374574,27387090.4364134,0.03975,1.0
2025-04-03,2.29,2.32,2.27,2.28,60676660,2.19413827965814,2.22288244926064,2.17497549992313,2.18455688979063,63327618.2673633,0.003334,1.0
2025-04-04,2.19,2.2051,2.14,2.19,62781953,2.09832438098311,2.11279227968304,2.0504174316456,2.09832438098311,65524891.34477,0.0,1.0
2025-04-07,2.11,2.19,2.08,2.1,56850004,2.02167326204309,2.09832438098311,1.99292909244058,2.01209187217558,59333775.982562,0.0,1.0
2025-04-08,2.02,2.16,2.0,2.15,59801658,1.93544075323556,2.0695802113806,1.91627797350056,2.0599988215131,62414387.5022031,0.0,1.0
2025-04-09,2.16,2.165,1.98,1.98,64780647,2.0695802113806,2.07437090631435,1.89711519376555,1.89711519376555,67610908.1206649,0.0,1.0
2025-04-10,2.11,2.13,2.05,2.12,40615217,2.02167326204309,2.04083604177809,1.96418492283807,2.03125465191059,42389692.4784938,0.0,1.0
2025-04-11,2.19,2.21,2.125,2.14,33452149,2.09832438098311,2.11748716071811,2.03604534684434,2.0504174316456,34913670.6287881,0.0,1.0
2025-04-14,2.2,2.22,2.16,2.2,32959649,2.10790577085061,2.12706855058562,2.0695802113806,2.10790577085061,34399653.3444374,0.0,1.0
2025-04-15,2.19,2.21,2.1701,2.19,29386052,2.09832438098311,2.11748716071811,2.07925741514678,2.09832438098311,30669926.1864594,0.0,1.0
2025-04-16,2.2,2.22,2.18,2.2,28934287,2.10790577085061,2.12706855058562,2.08874299111561,2.10790577085061,30198423.6108965,0.0,1.0
2025-04-17,2.22,2.25,2.18,2.18,25042861,2.12706855058562,2.15581272018813,2.08874299111561,2.08874299111561,26136981.5301409,0.0,1.0
2025-04-21,2.23,2.24,2.19,2.23,13704507,2.13664994045312,2.14623133032062,2.09832438098311,2.13664994045312,14303255.7797085,0.0,1.0
2025-04-22,2.26,2.27,2.225,2.23,26152246,2.16539411005563,2.17497549992313,2.13185924551937,2.13664994045312,27294835.4692262,0.0,1.0
2025-04-23,2.33,2.36,2.3,2.3,31388575,2.23246383912815,2.26120800873066,2.20371966952564,2.20371966952564,32759939.2510482,0.0,1.0
2025-04-24,2.38,2.4,2.34,2.35,29385956,2.28037078846566,2.29953356820067,2.24204522899565,2.25162661886315,30669825.9922273,0.0,1.0
2025-04-25,2.38,2.4,2.37,2.38,26107952,2.28037078846566,2.29953356820067,2.27078939859816,2.28037078846566,27248606.2680222,0.0,1.0
2025-04-28,2.39,2.43,2.37,2.39,21207106,2.28995217833316,2.32827773780318,2.27078939859816,2.28995217833316,22133642.7107806,0.0,1.0
2025-04-29,2.43,2.46,2.39,2.39,35393514,2.32827773780318,2.35702190740568,2.28995217833316,2.28995217833316,36939853.7054047,0.0,1.0
2025-04-30,2.46,2.46,2.39,2.4,45389933,2.35702190740568,2.35702190740568,2.28995217833316,2.29953356820067,47373015.4264458,0.0,1.0
2025-05-01,2.42,2.46,2.4,2.46,24341584,2.31869634793567,2.35702190740568,2.29953356820067,2.35702190740568,25405065.7958919,0.0,1.0
2025-05-02,2.4,2.4751,2.4,2.46,34096898,2.29953356820067,2.37148980610561,2.29953356820067,2.35702190740568,35586588.6593828,0.0,1.0
2025-05-05,2.35,2.435,2.34,2.42,29668723,2.25162661886315,2.33306843273693,2.24204522899565,2.31869634793567,30964947.0591188,0.0,1.0
2025-05-06,2.35,2.36,2.31,2.33,26590549,2.25474057057009,2.26433521129592,2.21636200766677,2.23555128911843,27713960.0739967,0.00325,1.0
2025-05-07,2.27,2.36,2.26,2.32,39341479,2.17798344476345,2.26433521129592,2.16838880403762,2.2259566483926,41003597.8669707,0.0,1.0
2025-05-08,2.7,2.73,2.6,2.61,187175505,2.59055299597415,2.61933691815164,2.49460658871585,2.50420122944168,195083391.185348,0.0,1.0
2025-05-09,2.72,2.75,2.655,2.67,61698645,2.60974227742581,2.6385261996033,2.54737711270791,2.56176907379666,64305320.8171705,0.0,1.0
2025-05-12,2.64,2.67,2.63,2.66,39143877,2.53298515161917,2.56176907379666,2.52339051089334,2.55217443307083,40797647.4769075,0.0,1.0
2025-05-13,2.75,2.75,2.68,2.68,43932950,2.6385261996033,2.6385261996033,2.57136371452249,2.57136371452249,45789051.6751983,0.0,1.0
2025-05-14,2.75,2.78,2.72,2.75,41303437,2.6385261996033,2.66731012178079,2.60974227742581,2.6385261996033,43048445.6690547,0.0,1.0
2025-05-15,2.73,2.79,2.72,2.76,43514265,2.61933691815164,2.67690476250662,2.60974227742581,2.64812084032913,45352677.8578099,0.0,1.0
2025-05-16,2.74,2.75,2.69,2.7,32596675,2.62893155887747,2.6385261996033,2.58095835524832,2.59055299597415,33973835.9480673,0.0,1.0
2025-05-19,2.79,2.8,2.75,2.75,26531509,2.67690476250662,2.68649940323245,2.6385261996033,2.6385261996033,27652425.7219692,0.0,1.0
2025-05-20,2.78,2.8,2.75,2.78,48690703,2.66731012178079,2.68649940323245,2.6385261996033,2.66731012178079,50747812.6501574,0.0,1.0
2025-05-21,2.74,2.7874,2.72,2.78,27138857,2.62893155887747,2.6744101559179,2.60974227742581,2.66731012178079,28285433.2699902,0.0,1.0
2025-05-22,2.76,2.83,2.74,2.74,71663155,2.64812084032913,2.71528332540994,2.62893155887747,2.62893155887747,74690816.5170503,0.0,1.0
2025-05-23,2.8,2.81,2.66,2.67,66694409,2.68649940323245,2.69609404395828,2.55217443307083,2.56176907379666,69512148.4022313,0.0,1.0
2025-05-27,2.87,2.91,2.84,2.85,31560892,2.75366188831326,2.79204045121658,2.72487796613577,2.7344726068616,32894292.659686,0.0,1.0
2025-05-28,2.86,2.9,2.845,2.86,30081547,2.74406724758743,2.78244581049075,2.72967528649869,2.74406724758743,31352447.5377343,0.0,1.0
2025-05-29,2.88,2.92,2.8614,2.88,28069168,2.76325652903909,2.80163509194241,2.74541049728905,2.76325652903909,29255048.5235301,0.0,1.0
2025-05-30,2.88,2.89,2.8001,2.83,59390651,2.76325652903909,2.77285116976492,2.68659534963971,2.71528332540994,61899817.5096976,0.0,1.0
2025-06-02,2.9,2.93,2.87,2.93,67714884,2.78244581049075,2.81122973266824,2.75366188831326,2.81122973266824,70575736.9504224,0.0,1.0
2025-06-03,2.96,2.97,2.87,2.93,83167947,2.84001365484573,2.84960829557156,2.75366188831326,2.81122973266824,86681668.8363325,0.0,1.0
2025-06-04,2.93,3.0199,2.93,2.99,35091414,2.81434703144006,2.90069849837742,2.81434703144006,2.87197871126478,36533462.9565529,0.003249,1.0
2025-06-05,2.89,2.96,2.88,2.94,45394925,2.77592591155692,2.84316287135242,2.76632063158614,2.82395231141085,47260387.13923,0.0,1.0
2025-06-06,2.89,2.91,2.87,2.9,32379105,2.77592591155692,2.79513647149849,2.75671535161535,2.78553119152771,33709694.1458055,0.0,1.0
2025-06-09,2.87,2.89,2.82,2.84,37017069,2.75671535161535,2.77592591155692,2.70868895176143,2.727899511703,38538250.9542551,0.0,1.0
2025-06-10,2.86,2.92,2.85,2.88,28296023,2.74711007164457,2.80474175146928,2.73750479167378,2.76632063158614,29458821.6960498,0.0,1.0
2025-06-11,2.97,2.98,2.855,2.87,51986811,2.85276815132321,2.86237343129399,2.74230743165918,2.75671535161535,54123160.5514047,0.0,1.0
2025-06-12,3.0,3.02,2.945,2.95,38625031,2.88158399123556,2.90079455117713,2.82875495139624,2.83355759138163,40212290.6541812,0.0,1.0
2025-06-13,2.98,3.0,2.93,2.93,53736619,2.86237343129399,2.88158399123556,2.81434703144006,2.81434703144006,55944875.2805143,0.0,1.0
2025-06-16,3.07,3.08,3.01,3.01,38954609,2.94882095103106,2.95842623100184,2.89118927120635,2.89118927120635,40555412.3549566,0.0,1.0
2025-06-17,3.09,3.12,3.06,3.06,38534857,2.96803151097263,2.99684735088498,2.93921567106027,2.93921567106027,40118411.0376846,0.0,1.0
2025-06-18,3.09,3.12,3.07,3.1,39029074,2.96803151097263,2.99684735088498,2.94882095103106,2.97763679094341,40632937.4247375,0.0,1.0
2025-06-20,3.03,3.08,3.02,3.07,33446201,2.91039983114792,2.95842623100184,2.90079455117713,2.94882095103106,34820641.4614959,0.0,1.0
2025-06-23,3.02,3.03,2.98,3.01,31834090,2.90079455117713,2.91039983114792,2.86237343129399,2.89118927120635,33142282.2622813,0.0,1.0
2025-06-24,3.03,3.09,3.02,3.04,43032486,2.91039983114792,2.96803151097263,2.90079455117713,2.9200051111187,44800865.9100877,0.0,1.0
2025-06-25,2.99,3.03,2.98,3.01,25032546,2.87197871126478,2.91039983114792,2.86237343129399,2.89118927120635,26061235.1499772,0.0,1.0
2025-06-26,3.01,3.02,2.98,2.99,33503950,2.89118927120635,2.90079455117713,2.86237343129399,2.87197871126478,34880763.6028345,0.0,1.0
2025-06-27,3.03,3.06,3.02,3.03,26992828,2.91039983114792,2.93921567106027,2.90079455117713,2.91039983114792,28102073.1119755,0.0,1.0
2025-06-30,3.09,3.12,3.04,3.04,63224164,2.96803151097263,2.99684735088498,2.9200051111187,2.9200051111187,65822302.1008221,0.0,1.0
2025-07-01,3.09,3.13,3.07,3.12,52148784,2.96803151097263,3.00645263085577,2.94882095103106,2.99684735088498,54291789.6808967,0.0,1.0
2025-07-02,3.04,3.06,2.99,3.05,48933280,2.97180638600115,2.99135774380379,2.92292799149455,2.98158206490247,50056144.9429305,0.05393,1.0
2025-07-03,3.1,3.1,3.04,3.04,22673478,3.03383209106213,3.03383209106213,2.97511276026738,2.97511276026738,23167986.7870976,0.003449,1.0
2025-07-07,3.04,3.1,3.02,3.08,25302979,2.97511276026738,3.03383209106213,2.95553965000246,3.01425898079721,25854837.2308036,0.0,1.0
2025-07-08,3.06,3.07,3.02,3.04,27184062,2.9946858705323,3.00447242566475,2.95553965000246,2.97511276026738,27776946.6702744,0.0,1.0
2025-07-09,3.01,3.07,3.01,3.04,34711633,2.94575309487,3.00447242566475,2.94575309487,2.97511276026738,35468694.0707809,0.0,1.0
2025-07-10,2.92,2.95,2.9,2.92,50949667,2.85767409867788,2.88703376407525,2.83810098841296,2.85767409867788,52060879.7584129,0.0,1.0
2025-07-11,2.9,2.92,2.87,2.9,37788096,2.83810098841296,2.85767409867788,2.80874132301558,2.83810098841296,38612254.7602787,0.0,1.0
2025-07-14,2.91,2.92,2.88,2.9,26504710,2.84788754354542,2.85767409867788,2.81852787814804,2.83810098841296,27082777.9962056,0.0,1.0
2025-07-15,2.92,2.93,2.86,2.93,37702232,2.85767409867788,2.86746065381034,2.79895476788313,2.86746065381034,38524518.0655604,0.0,1.0
2025-07-16,2.88,2.92,2.87,2.91,24363247,2.81852787814804,2.85767409867788,2.80874132301558,2.84788754354542,24894609.6662715,0.0,1.0
2025-07-17,2.88,2.91,2.86,2.87,32877917,2.81852787814804,2.84788754354542,2.79895476788313,2.80874132301558,33594984.7060646,0.0,1.0
2025-07-18,2.81,2.89,2.8,2.89,33702218,2.75002199222083,2.8283144332805,2.74023543708837,2.8283144332805,34437263.719306,0.0,1.0
2025-07-21,2.81,2.85,2.81,2.84,24873072,2.75002199222083,2.78916821275067,2.75002199222083,2.77938165761821,25415553.9547363,0.0,1.0
2025-07-22,2.8,2.85,2.79,2.83,21552723,2.74023543708837,2.78916821275067,2.73044888195592,2.76959510248575,22022788.1090839,0.0,1.0
2025-07-23,2.88,2.9,2.82,2.84,24669519,2.81852787814804,2.83810098841296,2.75980854735329,2.77938165761821,25207561.4617243,0.0,1.0
2025-07-24,2.84,2.87,2.82,2.83,31561152,2.77938165761821,2.80874132301558,2.75980854735329,2.76959510248575,32249501.0479459,0.0,1.0
2025-07-25,2.8,2.85,2.78,2.83,28594803,2.74023543708837,2.78916821275067,2.72066232682346,2.76959510248575,29218455.9459144,0.0,1.0
2025-07-28,2.75,2.785,2.73,2.78,37242348,2.69130266142608,2.72555560438969,2.67172955116117,2.72066232682346,38054603.9908165,0.0,1.0
2025-07-29,2.78,2.8,2.75,2.75,24964329,2.72066232682346,2.74023543708837,2.69130266142608,2.69130266142608,25508801.2708397,0.0,1.0
2025-07-30,2.77,2.84,2.73,2.78,61995723,2.710875771691,2.77938165761821,2.67172955116117,2.72066232682346,63347850.3527584,0.0,1.0
2025-07-31,2.77,2.83,2.735,2.8,54597079,2.710875771691,2.76959510248575,2.67662282872739,2.74023543708837,55787841.8514408,0.0,1.0
2025-08-01,2.81,2.86,2.79,2.83,29530512,2.75002199222083,2.79895476788313,2.73044888195592,2.76959510248575,30174572.7687754,0.0,1.0
2025-08-04,2.81,2.9,2.8,2.87,32314896,2.75002199222083,2.83810098841296,2.74023543708837,2.80874132301558,33019684.2122957,0.0,1.0
2025-08-05,2.82,2.88,2.79,2.85,37120785,2.76321328988387,2.82200506200906,2.73381740382128,2.79260917594647,37883653.0944737,0.003479,1.0
2025-08-06,2.85,2.89,2.83,2.88,39282581,2.79260917594647,2.83180369069659,2.77301191857141,2.82200506200906,40089876.0966279,0.0,1.0
2025-08-07,2.89,2.89,2.83,2.86,53301955,2.83180369069659,2.83180369069659,2.77301191857141,2.802407804634,54397361.814338,0.0,1.0
2025-08-08,2.9,2.93,2.88,2.9,34058215,2.84160231938413,2.87099820544672,2.82200506200906,2.84160231938413,34758144.313947,0.0,1.0
2025-08-11,2.9,2.92,2.88,2.89,20453631,2.84160231938413,2.86119957675919,2.82200506200906,2.83180369069659,20873972.9325867,0.0,1.0
2025-08-12,3.02,3.03,2.95,2.95,23155386,2.9591858636345,2.96898449232203,2.89059546282178,2.89059546282178,23631251.6153048,0.0,1.0
2025-08-13,2.99,3.03,2.97,3.0,14776415,2.92978997757191,2.96898449232203,2.91019272019685,2.93958860625944,15080084.6436835,0.0,1.0
2025-08-14,2.96,3.01,2.93,2.94,29365038,2.90039409150931,2.94938723494697,2.87099820544672,2.88079683413425,29968517.9798336,0.0,1.0
2025-08-15,2.96,2.99,2.95,2.95,27158778,2.90039409150931,2.92978997757191,2.89059546282178,2.89059546282178,27716917.1994026,0.0,1.0
2025-08-18,3.02,3.03,2.98,3.02,36762134,2.9591858636345,2.96898449232203,2.91999134888438,2.9591858636345,37517631.4689616,0.0,1.0
2025-08-19,2.86,2.92,2.84,2.9,29041085,2.802407804634,2.86119957675919,2.78281054725894,2.84160231938413,29637907.431837,0.0,1.0
2025-08-20,2.88,2.92,2.85,2.86,32987620,2.82200506200906,2.86119957675919,2.79260917594647,2.802407804634,33665547.5495015,0.0,1.0
2025-08-21,2.89,2.9,2.86,2.87,30510523,2.83180369069659,2.84160231938413,2.802407804634,2.81220643332153,31137543.8063328,0.0,1.0
2025-08-22,2.98,2.99,2.892,2.91,38244780,2.91999134888438,2.92978997757191,2.8337634164341,2.85140094807166,39030747.2806532,0.0,1.0
2025-08-25,3.0,3.02,2.98,2.99,21007455,2.93958860625944,2.9591858636345,2.91999134888438,2.92978997757191,21439178.5523331,0.0,1.0
2025-08-26,2.98,3.03,2.96,3.01,30041900,2.91999134888438,2.96898449232203,2.90039409150931,2.94938723494697,30659290.1496794,0.0,1.0
2025-08-27,3.02,3.03,2.95,2.98,18772572,2.9591858636345,2.96898449232203,2.89059546282178,2.91999134888438,19158366.541522,0.0,1.0
2025-08-28,3.11,3.13,3.04,3.05,37067074,3.04737352182229,3.06697077919735,2.97878312100957,2.9885817496971,37828838.2813883,0.0,1.0
2025-08-29,3.11,3.11,3.08,3.09,29247962,3.04737352182229,3.04737352182229,3.01797763575969,3.02777626444722,29849035.95461,0.0,1.0
2025-09-02,3.02,3.04,2.96,2.98,31563067,2.9591858636345,2.97878312100957,2.90039409150931,2.91999134888438,32211718.6052405,0.0,1.0
2025-09-03,3.02,3.06,3.0,3.02,23145938,2.96263008161817,3.00187021514954,2.94301001485249,2.96263008161817,23594148.0489595,0.003515,1.0
2025-09-04,3.07,3.1,3.01,3.03,26504409,3.01168024853238,3.0411103486809,2.95282004823533,2.97244011500101,27017654.2379131,0.0,1.0
2025-09-05,3.18,3.24,3.16,3.19,50936347,3.11959061574364,3.17845081604069,3.09997054897795,3.12940064912648,51922705.0634617,0.0,1.0
2025-09-08,3.15,3.19,3.11,3.19,38225854,3.09016051559511,3.12940064912648,3.05092038206374,3.12940064912648,38966079.4293111,0.0,1.0
2025-09-09,3.13,3.16,3.13,3.14,31706177,3.07054044882943,3.09997054897795,3.07054044882943,3.08035048221227,32320151.9940351,0.0,1.0
2025-09-10,3.12,3.18,3.11,3.15,26850284,3.06073041544659,3.11959061574364,3.05092038206374,3.09016051559511,27370226.9423087,0.0,1.0
2025-09-11,3.16,3.2,3.13,3.13,38756913,3.09997054897795,3.13921068250932,3.07054044882943,3.07054044882943,39507422.1335356,0.0,1.0
2025-09-12,3.13,3.17,3.1125,3.13,58581233,3.07054044882943,3.10978058236079,3.05337289040946,3.07054044882943,59715630.6343078,0.0,1.0
2025-09-15,3.18,3.22,3.17,3.18,56520700,3.11959061574364,3.158830749275,3.10978058236079,3.11959061574364,57615196.395619,0.0,1.0
2025-09-16,3.21,3.21,3.17,3.2,39281167,3.14902071589216,3.14902071589216,3.10978058236079,3.13921068250932,40041828.062181,0.0,1.0
2025-09-17,3.31,3.34,3.21,3.21,65164959,3.24712104972058,3.2765511498691,3.14902071589216,3.14902071589216,66426847.3479179,0.0,1.0
2025-09-18,3.27,3.31,3.26,3.28,44685381,3.20788091618921,3.24712104972058,3.19807088280637,3.21769094957205,45550692.0885281,0.0,1.0
2025-09-19,3.33,3.34,3.28,3.28,43360426,3.26674111648626,3.2765511498691,3.21769094957205,3.21769094957205,44200079.966945,0.0,1.0
2025-09-22,3.32,3.34,3.25,3.27,56061255,3.25693108310342,3.2765511498691,3.18826084942353,3.20788091618921,57146854.4623454,0.0,1.0
2025-09-23,3.39,3.41,3.315,3.32,104537059,3.32560131678331,3.34522138354899,3.252026066412,3.25693108310342,106561369.28427,0.0,1.0
2025-09-24,3.34,3.37,3.33,3.34,42748341,3.2765511498691,3.30598125001763,3.26674111648626,3.2765511498691,43576142.2328793,0.0,1.0
2025-09-25,3.27,3.34,3.27,3.31,65399864,3.20788091618921,3.2765511498691,3.20788091618921,3.24712104972058,66666301.1711954,0.0,1.0
2025-09-26,3.3,3.31,3.27,3.3,43470223,3.23731101633774,3.24712104972058,3.20788091618921,3.23731101633774,44312003.1334778,0.0,1.0
2025-09-29,3.35,3.38,3.34,3.37,42678172,3.28636118325194,3.31579128340047,3.2765511498691,3.30598125001763,43504614.4436643,0.0,1.0
2025-09-30,3.38,3.41,3.34,3.36,49630684,3.31579128340047,3.34522138354899,3.2765511498691,3.29617121663479,50591758.5222566,0.0,1.0
2025-10-01,3.24,3.38,3.21,3.35,91322964,3.23317216325351,3.37287713327064,3.20323538396413,3.34294035398126,91515820.5068339,0.055781,1.0
2025-10-02,3.17,3.26,3.16,3.24,48373153,3.16331967824495,3.2531300161131,3.15334075181516,3.23317216325351,48475307.7801724,0.0,1.0
2025-10-03,3.17,3.19,3.13,3.17,62799154,3.16688514865832,3.18686549659938,3.12692445277619,3.16688514865832,62860921.3265404,0.003573,1.0
2025-10-06,3.18,3.2,3.14,3.18,54976184,3.17687532262885,3.19685567056991,3.13691462674672,3.17687532262885,55030256.8925915,0.0,1.0
2025-10-07,3.12,3.14,3.09,3.13,70962188,3.11693427880566,3.13691462674672,3.08696375689407,3.12692445277619,71031984.2370358,0.0,1.0
2025-10-08,3.17,3.19,3.14,3.16,69317036,3.16688514865832,3.18686549659938,3.13691462674672,3.15689497468779,69385214.1158617,0.0,1.0
2025-10-09,3.19,3.2,3.15,3.2,57972999,3.18686549659938,3.19685567056991,3.14690480071726,3.19685567056991,58030019.4681382,0.0,1.0
2025-10-10,3.06,3.19,3.04,3.18,79363631,3.05699323498248,3.18686549659938,3.03701288704141,3.17687532262885,79441690.6393291,0.0,1.0
2025-10-13,3.09,3.13,3.0735,3.1,74737515,3.08696375689407,3.12692445277619,3.07047996984269,3.0969539308646,74811024.5331671,0.0,1.0
2025-10-14,3.15,3.17,3.08,3.1,76073407,3.14690480071726,3.16688514865832,3.07697358292354,3.0969539308646,76148230.4756667,0.0,1.0
2025-10-15,3.2,3.21,3.14,3.14,66937128,3.19685567056991,3.20684584454044,3.13691462674672,3.13691462674672,67002965.311166,0.0,1.0
2025-10-16,3.26,3.27,3.17,3.18,116637303,3.2567967143931,3.26678688836363,3.16688514865832,3.17687532262885,116752023.882724,0.0,1.0
2025-10-17,3.3,3.3,3.2,3.21,80800349,3.29675741027522,3.29675741027522,3.19685567056991,3.20684584454044,80879821.7511977,0.0,1.0
2025-10-20,3.38,3.39,3.3235,3.34,50038916,3.37667880203947,3.38666897601,3.32023431910597,3.33671810615734,50088132.7468419,0.0,1.0
2025-10-21,3.3,3.36,3.3,3.33,41868640,3.29675741027522,3.35669845409841,3.29675741027522,3.32672793218681,41909820.7133371,0.0,1.0
2025-10-22,3.3,3.34,3.28,3.31,62997442,3.29675741027522,3.33671810615734,3.27677706233416,3.30674758424575,63059404.3565507,0.0,1.0
2025-10-23,3.35,3.37,3.31,3.32,45918343,3.34670828012787,3.36668862806894,3.30674758424575,3.31673775821628,45963506.8773077,0.0,1.0
2025-10-24,3.35,3.4,3.34,3.38,31428912,3.34670828012787,3.39665914998053,3.33671810615734,3.37667880203947,31459824.5162788,0.0,1.0
2025-10-27,3.4,3.42,3.38,3.41,37203345,3.39665914998053,3.41663949792159,3.37667880203947,3.40664932395106,37239937.0719093,0.0,1.0
2025-10-28,3.39,3.42,3.38,3.4,39684588,3.38666897601,3.41663949792159,3.37667880203947,3.39665914998053,39723620.5466107,0.0,1.0
2025-10-29,3.52,3.55,3.44,3.45,79876387,3.5165412376269,3.54651175953849,3.43661984586265,3.44661001983318,79954950.9704431,0.0,1.0
2025-10-30,3.39,3.43,3.34,3.36,47499628,3.38666897601,3.42662967189212,3.33671810615734,3.35669845409841,47546347.1808544,0.0,1.0
2025-10-31,3.38,3.4,3.35,3.37,36710839,3.37667880203947,3.39665914998053,3.34670828012787,3.36668862806894,36746946.6580759,0.0,1.0
2025-11-03,3.45,3.49,3.42,3.42,33963824,3.44661001983318,3.48657071571531,3.41663949792159,3.41663949792159,33997229.7781666,0.0,1.0
2025-11-04,3.41,3.45,3.39,3.41,26326857,3.40664932395106,3.44661001983318,3.38666897601,3.40664932395106,26352751.2910776,0.0,1.0
2025-11-05,3.53,3.54,3.45,3.45,29184217,3.53,3.54,3.45,3.45,29184217,0.003472,1.0
2025-11-06,3.51,3.5465,3.48,3.54,32600934,3.51,3.5465,3.48,3.54,32600934,0.0,1.0
2025-11-07,3.54,3.54,3.4501,3.46,28058661,3.54,3.54,3.4501,3.46,28058661,0.0,1.0
2025-11-10,3.61,3.63,3.58,3.59,26182057,3.61,3.63,3.58,3.59,26182057,0.0,1.0
2025-11-11,3.72,3.74,3.69,3.73,34867099,3.72,3.74,3.69,3.73,34867099,0.0,1.0
2025-11-12,3.68,3.71,3.65,3.71,43424577,3.68,3.71,3.65,3.71,43424577,0.0,1.0
2025-11-13,3.66,3.7699,3.65,3.74,44035063,3.66,3.7699,3.65,3.74,44035063,0.0,1.0
2025-11-14,3.68,3.75,3.665,3.69,32546963,3.68,3.75,3.665,3.69,32546963,0.0,1.0
2025-11-17,3.62,3.68,3.61,3.65,31564607,3.62,3.68,3.61,3.65,31564607,0.0,1.0
2025-11-18,3.6,3.6376,3.58,3.58,29669150,3.6,3.6376,3.58,3.58,29669150,0.0,1.0
2025-11-19,3.54,3.61,3.53,3.56,29635364,3.54,3.61,3.53,3.56,29635364,0.0,1.0
2025-11-20,3.48,3.6,3.475,3.56,36672493,3.48,3.6,3.475,3.56,36672493,0.0,1.0
2025-11-21,3.48,3.52,3.45,3.45,54949481,3.48,3.52,3.45,3.45,54949481,0.0,1.0
2025-11-24,3.48,3.51,3.47,3.49,20609253,3.48,3.51,3.47,3.49,20609253,0.0,1.0
2025-11-25,3.54,3.55,3.485,3.5,30336765,3.54,3.55,3.485,3.5,30336765,0.0,1.0
2025-11-26,3.68,3.69,3.59,3.59,32558185,3.68,3.69,3.59,3.59,32558185,0.0,1.0