date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-03-23,17.42,17.54,17.39,17.5,504300,5.70217339426135,5.74145357837796,5.6923533482322,5.72836018367242,1540624.14321548,0.0,1.0
2005-03-24,17.36,17.55,17.36,17.49,406700,5.68253330220304,5.74472692705435,5.68253330220304,5.72508683499604,1242458.53469311,0.0,1.0
2005-03-28,17.12,17.45,17.11,17.41,275600,5.60397293396982,5.7119934402905,5.60069958529344,5.69890004558497,841951.247016035,0.0,1.0
2005-03-29,15.63,17.1,15.5,17.1,1059100,5.11624398118857,5.59742623661705,5.07369044839558,5.59742623661705,3235524.54903731,0.0,1.0
2005-03-30,16.5,16.5,15.5,15.86,400600,5.401025316034,5.401025316034,5.07369044839558,5.19153100074541,1223823.18416046,0.0,1.0
2005-03-31,16.54,16.95,16.54,16.7,313600,5.41411871073954,5.54832600647129,5.41411871073954,5.46649228956168,958040.31590794,0.0,1.0
2005-04-01,17.06,17.06,16.63,16.9,263100,5.58433284191152,5.58433284191152,5.44357884882699,5.53195926308937,803764.053301592,0.0,1.0
2005-04-04,17.0,17.2,16.9,17.2,168000,5.56469274985321,5.6301597233809,5.53195926308937,5.6301597233809,513235.883522111,0.0,1.0
2005-04-05,16.67,17.1,16.6,17.1,143000,5.45667224353253,5.59742623661705,5.43375880279784,5.59742623661705,436861.496093226,0.0,1.0
2005-04-06,16.76,16.88,16.54,16.55,40400,5.48613238161999,5.5254125657366,5.41411871073954,5.41739205941592,123421.010085079,0.0,1.0
2005-04-07,16.6,16.84,16.56,16.84,132800,5.43375880279784,5.51231917103106,5.4206654080923,5.51231917103106,405700.74602224,0.0,1.0
2005-04-08,16.4,16.75,16.35,16.6,93300,5.36829182927016,5.48285903294361,5.35192508588824,5.43375880279784,285029.213884601,0.0,1.0
2005-04-11,15.9,16.5,15.81,16.45,287000,5.20462439545095,5.401025316034,5.17516425736349,5.38465857265208,876777.967683606,0.0,1.0
2005-04-12,15.8,16.15,15.67,16.0,96600,5.1718909086871,5.28645811236055,5.12933737589411,5.23735788221479,295110.633025214,0.0,1.0
2005-04-13,15.74,15.8,15.51,15.65,213200,5.1522508166288,5.1718909086871,5.07696379707196,5.12279067854134,651320.775993536,0.0,1.0
2005-04-14,15.56,15.7,15.424,15.7,104800,5.09333054045388,5.13915742192326,5.04881299845506,5.13915742192326,320161.432101889,0.0,1.0
2005-04-15,15.2,15.48,15.0,15.48,153200,4.97548998810405,5.06714375104281,4.91002301457636,5.06714375104281,468022.246164211,0.0,1.0
2005-04-18,15.15,15.17,14.76,15.02,144700,4.95912324472213,4.9656699420749,4.83146264634314,4.91656971192913,442054.95443839,0.0,1.0
2005-04-19,15.5,15.6,15.19,15.2,448800,5.07369044839558,5.10642393515942,4.97221663942766,4.97548998810405,1371073.00312335,0.0,1.0
2005-04-20,15.5,15.75,15.12,15.3,168800,5.07369044839558,5.15552416530518,4.94930319869297,5.00822347486789,515679.863919835,0.0,1.0
2005-04-21,15.6,16.0,15.6,15.68,244500,5.10642393515942,5.23735788221479,5.10642393515942,5.13261072457049,746941.509054501,0.0,1.0
2005-04-22,15.46,15.75,15.4,15.7,43900,5.06059705369004,5.15552416530518,5.04095696163173,5.13915742192326,134113.424325123,0.0,1.0
2005-04-25,15.96,15.99,15.5,15.53,730700,5.22426448750925,5.2340845335384,5.07369044839558,5.08351049442473,2232270.59577147,0.0,1.0
2005-04-26,15.77,16.39,15.75,16.25,183200,5.16207086265795,5.36501848059377,5.15552416530518,5.31919159912439,559671.511078874,0.0,1.0
2005-04-27,15.49,15.77,15.05,15.57,104600,5.07041709971919,5.16207086265795,4.92638975795828,5.09660388913027,319550.437002457,0.0,1.0
2005-04-28,14.21,15.3,14.19,15.3,426900,4.65142846914201,5.00822347486789,4.64488177178924,5.00822347486789,1304169.03973565,0.0,1.0
2005-04-29,14.25,14.6,14.21,14.31,228100,4.66452186384755,4.77908906752099,4.65142846914201,4.68416195590585,696839.910901152,0.0,1.0
2005-05-02,13.16,14.64,13.0,14.45,730900,4.30772685812166,4.79218246222653,4.25535327929951,4.72998883737523,2232881.5908709,0.0,1.0
2005-05-03,14.05,14.05,13.26,13.26,502900,4.59905489031986,4.59905489031986,4.34046034488551,4.34046034488551,1536347.17751946,0.0,1.0
2005-05-04,14.22,14.29,13.79,14.0,231600,4.65470181781839,4.67761525855308,4.51394782473387,4.58268814693794,707532.325141197,0.0,1.0
2005-05-05,15.15,15.5,14.3,14.3,206800,4.95912324472213,5.07369044839558,4.68088860722947,4.68088860722947,631768.932811741,0.0,1.0
2005-05-06,15.49,15.71,15.3,15.5,295600,5.07041709971919,5.14243077059964,5.00822347486789,5.07369044839558,903050.756959144,0.0,1.0
2005-05-09,15.9,16.0,15.36,15.6,374500,5.20462439545095,5.23735788221479,5.0278635669262,5.10642393515942,1144088.32368471,0.0,1.0
2005-05-10,15.6,15.98,15.48,15.98,135200,5.10642393515942,5.23081118486202,5.06714375104281,5.23081118486202,413032.687215413,0.0,1.0
2005-05-11,14.96,15.55,14.75,15.55,180100,4.89692961987083,5.0900571917775,4.82818929766676,5.0900571917775,550201.087037691,0.0,1.0
2005-05-12,14.4,15.24,14.38,15.15,259400,4.73980888340438,5.01629773493631,4.73322581551077,4.98667392941503,788082.408360117,0.08,1.0
2005-05-13,13.96,14.55,13.89,14.4,180000,4.5949813897448,4.78918189260651,4.57194065211714,4.73980888340438,546857.492308485,0.0,1.0
2005-05-16,14.32,14.4,13.67,13.99,249300,4.71347661182991,4.73980888340438,4.49952690528735,4.60485599158523,757397.626847252,0.0,1.0
2005-05-17,14.74,14.8,14.2,14.42,127000,4.85172103759588,4.87147024127673,4.67397820446821,4.746391951298,385838.341795431,0.0,1.0
2005-05-18,14.97,15.18,14.5,14.84,297500,4.92742631837247,4.99654853125545,4.77272422287247,4.88463637706396,903833.910898746,0.0,1.0
2005-05-19,15.21,15.3,15.0,15.05,248600,5.00642313309588,5.03604693861716,4.9373009202129,4.95375858994694,755270.958821607,0.0,1.0
2005-05-20,15.55,15.55,15.35,15.35,130600,5.11833528728737,5.11833528728737,5.0525046083512,5.0525046083512,396775.491641601,0.0,1.0
2005-05-23,15.75,16.1,15.67,15.67,381000,5.18416596622354,5.29936965436185,5.15783369464907,5.15783369464907,1157515.02538629,0.0,1.0
2005-05-24,15.47,15.76,15.063,15.76,164400,5.0920030157129,5.18745750017035,4.95803758407779,5.18745750017035,499463.176308416,0.0,1.0
2005-05-25,15.2,15.62,15.1158,15.62,82900,5.00313159914907,5.14137602491503,4.97541688331694,5.14137602491503,251858.256179852,0.0,1.0
2005-05-26,15.2,15.45,15.18,15.3,42300,5.00313159914907,5.08541994781929,4.99654853125545,5.03604693861716,128511.510692494,0.0,1.0
2005-05-27,15.2,15.3,15.1,15.2,160900,5.00313159914907,5.03604693861716,4.97021625968098,5.00313159914907,488829.836180196,0.0,1.0
2005-05-31,15.5,15.68,15.25,15.29,35700,5.10187761755333,5.16112522859588,5.01958926888311,5.03275540467035,108460.069307849,0.0,1.0
2005-06-01,15.61,15.75,15.5,15.6,103000,5.13808449096822,5.18416596622354,5.10187761755333,5.13479295702141,312924.009487633,0.0,1.0
2005-06-02,15.58,15.65,15.401,15.61,58400,5.1282098891278,5.15125062675546,5.06929143147992,5.13808449096822,177424.875282308,0.0,1.0
2005-06-03,15.45,15.7,15.2,15.7,100200,5.08541994781929,5.1677082964895,5.00313159914907,5.1677082964895,304417.337385056,0.0,1.0
2005-06-06,15.6,15.65,15.51,15.6,50900,5.13479295702141,5.15125062675546,5.10516915150014,5.13479295702141,154639.146436122,0.0,1.0
2005-06-07,15.55,15.85,15.5,15.71,33100,5.11833528728737,5.21708130569163,5.10187761755333,5.17099983043631,100561.016641171,0.0,1.0
2005-06-08,14.81,15.42,14.8,15.42,116700,4.87476177522354,5.07554534597886,4.87147024127673,5.07554534597886,354545.940846667,0.0,1.0
2005-06-09,14.89,14.99,14.814,14.9,29000,4.901094046798,4.93400938626609,4.87607838880226,4.90438558074481,88104.818205256,0.0,1.0
2005-06-10,14.9,15.0,14.83,14.83,35300,4.90438558074481,4.9373009202129,4.88134484311715,4.88134484311715,107244.830436053,0.0,1.0
2005-06-13,14.51,14.9,14.28,14.9,152100,4.77601575681928,4.90438558074481,4.70031047604268,4.90438558074481,462094.581000669,0.0,1.0
2005-06-14,14.55,14.7,14.4,14.5,254800,4.78918189260651,4.83855490180864,4.73980888340438,4.77272422287247,774107.161334455,0.0,1.0
2005-06-15,14.58,14.7,14.4,14.55,169200,4.79905649444694,4.83855490180864,4.73980888340438,4.78918189260651,514046.042769975,0.0,1.0
2005-06-16,15.05,15.08,14.54,14.68,211400,4.95375858994694,4.96363319178737,4.7858903586597,4.83197183391502,642253.743744521,0.0,1.0
2005-06-17,15.02,15.2,14.81,15.14,75600,4.94388398810652,5.00313159914907,4.87476177522354,4.98338239546822,229680.146769563,0.0,1.0
2005-06-20,14.66,14.95,14.58,14.95,66600,4.82538876602141,4.92084325047886,4.79905649444694,4.92084325047886,202337.272154139,0.0,1.0
2005-06-21,14.75,14.92,14.6,14.6,83300,4.85501257154268,4.91096864863843,4.80563956234055,4.80563956234055,253073.495051649,0.0,1.0
2005-06-22,15.5,15.5,14.78,14.97,176000,5.10187761755333,5.10187761755333,4.86488717338311,4.92742631837247,534705.103590518,0.0,1.0
2005-06-23,15.0,15.62,14.946,15.62,321700,4.9373009202129,5.14137602491503,4.91952663690013,5.14137602491503,977355.862642442,0.0,1.0
2005-06-24,14.55,15.1,14.26,15.05,145600,4.78918189260651,4.97021625968098,4.69372740814906,4.95375858994694,442346.949333975,0.0,1.0
2005-06-27,14.78,14.83,14.5,14.5,187400,4.86488717338311,4.88134484311715,4.77272422287247,4.77272422287247,569339.411436722,0.0,1.0
2005-06-28,14.61,14.78,14.6,14.7,120400,4.80893109628736,4.86488717338311,4.80563956234055,4.83855490180864,365786.900410787,0.0,1.0
2005-06-29,14.6,14.78,14.59,14.63,125800,4.80563956234055,4.86488717338311,4.80234802839375,4.81551416418098,382192.625180041,0.0,1.0
2005-06-30,14.64,14.65,14.55,14.6,103500,4.81880569812779,4.8220972320746,4.78918189260651,4.80563956234055,314443.058077379,0.0,1.0
2005-07-01,14.35,14.68,14.29,14.54,290300,4.72335121367034,4.83197183391502,4.70360200998949,4.7858903586597,881959.611206406,0.0,1.0
2005-07-05,14.59,14.75,14.4,14.5,243100,4.80234802839375,4.85501257154268,4.73980888340438,4.77272422287247,738561.424334403,0.0,1.0
2005-07-06,14.6,14.7,14.526,14.59,177600,4.80563956234055,4.83855490180864,4.78128221113417,4.80234802839375,539566.059077705,0.0,1.0
2005-07-07,14.52,14.63,14.5,14.6,133500,4.77930729076609,4.81551416418098,4.77272422287247,4.80563956234055,405585.973462126,0.0,1.0
2005-07-08,14.5,14.65,14.5,14.5,138100,4.77272422287247,4.8220972320746,4.77272422287247,4.77272422287247,419561.220487787,0.0,1.0
2005-07-11,14.0,14.45,13.962,14.45,222100,4.60814752553204,4.75626655313843,4.59563969653417,4.75626655313843,674761.38356508,0.0,1.0
2005-07-12,13.9,14.05,13.78,13.95,233600,4.57523218606395,4.62460519526608,4.53573377870225,4.591689855798,709699.501129234,0.0,1.0
2005-07-13,13.92,14.08,13.9,13.97,154500,4.58181525395757,4.63447979710651,4.57523218606395,4.59827292369161,469386.014231449,0.0,1.0
2005-07-14,14.05,14.05,13.9,13.95,319600,4.62460519526608,4.62460519526608,4.57523218606395,4.591689855798,970975.85856551,0.0,1.0
2005-07-15,13.95,14.06,13.86,14.05,121800,4.591689855798,4.62789672921289,4.56206605027672,4.62460519526608,370040.236462074,0.0,1.0
2005-07-18,14.0,14.05,13.8,13.8,185000,4.60814752553204,4.62460519526608,4.54231684659587,4.54231684659587,562047.978205943,0.0,1.0
2005-07-19,14.11,14.24,14.0,14.2,360200,4.64435439894693,4.68714434025545,4.60814752553204,4.67397820446821,1094322.60405287,0.0,1.0
2005-07-20,14.16,14.26,14.08,14.26,188300,4.66081206868098,4.69372740814906,4.63447979710651,4.69372740814906,572073.698898264,0.0,1.0
2005-07-21,14.25,14.45,14.14,14.14,80500,4.69043587420225,4.75626655313843,4.65422900078736,4.65422900078736,244566.822949073,0.0,1.0
2005-07-22,13.77,14.3,13.77,14.23,286100,4.53244224475544,4.7068935439363,4.53244224475544,4.68385280630864,869199.603052542,0.0,1.0
2005-07-25,13.24,13.79,13.19,13.78,318600,4.35799094557458,4.53902531264906,4.34153327584054,4.53573377870225,967937.761386019,0.0,1.0
2005-07-26,13.6,13.6,13.25,13.25,547700,4.47648616765969,4.47648616765969,4.36128247952139,4.36128247952139,1663965.82520754,0.0,1.0
2005-07-27,13.18,13.6,13.0,13.6,350000,4.33824174189373,4.47648616765969,4.27899413085118,4.47648616765969,1063334.01282205,0.0,1.0
2005-07-28,12.88,13.03,12.75,13.03,284800,4.23949572348948,4.2888687326916,4.19670578218096,4.2888687326916,865250.076719202,0.0,1.0
2005-07-29,12.99,13.2,12.8,12.86,244500,4.27570259690437,4.34482480978735,4.21316345191501,4.23291265559586,742814.760385692,0.0,1.0
2005-08-01,12.46,12.91,12.32,12.9,453100,4.10125129772351,4.2493703253299,4.05516982246819,4.24607879138309,1376561.83202764,0.0,1.0
2005-08-02,12.6,13.2,12.6,13.03,894500,4.14733277297883,4.34482480978735,4.14733277297883,4.2888687326916,2717577.92705522,0.0,1.0
2005-08-03,13.4,13.44,12.6,12.61,597200,4.41065548872352,4.42382162451076,4.14733277297883,4.15062430692564,1814351.63559237,0.0,1.0
2005-08-04,13.8,13.95,13.3,13.78,337100,4.54231684659587,4.591689855798,4.37774014925544,4.53573377870225,1024142.55920661,0.0,1.0
2005-08-05,14.01,14.1,13.85,14.0,218000,4.61143905947885,4.64106286500012,4.55877451632991,4.60814752553204,662305.185129164,0.0,1.0
2005-08-08,14.37,14.55,14.17,14.2,225000,4.72993428156396,4.78918189260651,4.66410360262778,4.67397820446821,683571.865385605,0.0,1.0
2005-08-09,14.28,14.51,14.28,14.38,111700,4.70031047604268,4.77601575681928,4.70031047604268,4.73322581551077,339355.45494921,0.0,1.0
2005-08-10,14.55,14.65,14.33,14.34,181100,4.78918189260651,4.8220972320746,4.71676814577672,4.72005967972353,550199.399205926,0.0,1.0
2005-08-11,14.64,14.83,14.55,14.69,200200,4.81880569812779,4.88134484311715,4.78918189260651,4.83526336786183,608227.055334215,0.0,1.0
2005-08-12,14.3,14.4,14.01,14.4,93100,4.88463637706396,4.91879467340707,4.78557731766896,4.91879467340707,272554.576682785,0.54,1.0
2005-08-15,14.11,14.33,14.02,14.3,67400,4.81973561401206,4.89488386596689,4.78899314730327,4.88463637706396,197316.632313853,0.0,1.0
2005-08-16,14.16,14.2,14.09,14.11,33800,4.83681476218362,4.85047808072086,4.81290395474344,4.81973561401206,98951.0708042763,0.0,1.0
2005-08-17,14.4,14.45,14.2,14.26,135700,4.91879467340707,4.93587382157862,4.85047808072086,4.87097305852672,397268.056453855,0.0,1.0
2005-08-18,14.25,14.45,14.05,14.44,166600,4.86755722889241,4.93587382157862,4.7992406362062,4.93245799194431,487729.242484983,0.0,1.0
2005-08-19,14.4,14.47,14.3,14.35,87800,4.91879467340707,4.94270548084724,4.88463637706396,4.90171552523551,257038.580373238,0.0,1.0
2005-08-22,14.41,14.47,14.3,14.47,32300,4.92221050304138,4.94270548084724,4.88463637706396,4.94270548084724,94559.7510940273,0.0,1.0
2005-08-23,14.27,14.46,14.2,14.46,66700,4.87438888816103,4.93928965121293,4.85047808072086,4.93928965121293,195267.349782403,0.0,1.0
2005-08-24,14.17,14.41,14.1,14.27,81300,4.84023059181793,4.92221050304138,4.81631978437775,4.87438888816103,238009.528295493,0.0,1.0
2005-08-25,14.02,14.15,13.82,14.1,45600,4.78899314730327,4.8333989325493,4.72067655461706,4.81631978437775,133496.119191568,0.0,1.0
2005-08-26,13.86,14.08,13.82,14.08,66100,4.7343398731543,4.80948812510913,4.72067655461706,4.80948812510913,193510.821898304,0.0,1.0
2005-08-29,14.0,14.08,13.5,13.89,123600,4.78216148803465,4.80948812510913,4.61137000631912,4.74458736205723,361844.744124513,0.0,1.0
2005-08-30,13.97,14.16,13.822,14.1,41200,4.77191399913172,4.83681476218362,4.72135972054392,4.81631978437775,120614.914708171,0.0,1.0
2005-08-31,14.01,14.08,13.9,14.0,80200,4.78557731766896,4.80948812510913,4.74800319169154,4.78216148803465,234789.227174644,0.0,1.0
2005-09-01,14.5,14.5,14.11,14.11,90100,4.95295296975017,4.95295296975017,4.81973561401206,4.81973561401206,263771.937262287,0.0,1.0
2005-09-02,14.65,14.75,14.6,14.73,60800,5.00419041426483,5.03834871060793,4.98711126609328,5.03151705133931,177994.825588757,0.0,1.0
2005-09-06,14.87,15.2,14.82,14.85,243800,5.07933866621966,5.1920610441519,5.06225951804811,5.07250700695104,713735.830239129,0.0,1.0
2005-09-07,15.0,15.1,14.78,14.82,88200,5.12374445146569,5.1579027478088,5.04859619951086,5.06225951804811,258209.598962638,0.0,1.0
2005-09-08,15.08,15.19,15.02,15.05,102500,5.15107108854018,5.18864521451759,5.13057611073431,5.14082359963725,300073.513533678,0.0,1.0
2005-09-09,15.21,15.25,15.07,15.15,63000,5.19547687378621,5.20914019232346,5.14765525890587,5.17498189598035,184435.427830456,0.0,1.0
2005-09-12,15.22,15.48,15.2,15.3,93500,5.19889270342052,5.2877042739126,5.1920610441519,5.22621934049501,273725.595272185,0.0,1.0
2005-09-13,15.158,15.49,15.1,15.3,84300,5.1777145596878,5.29112010354691,5.1579027478088,5.22621934049501,246792.167715991,0.0,1.0
2005-09-14,15.0,15.15,15.0,15.1,67100,5.12374445146569,5.17498189598035,5.12374445146569,5.1579027478088,196438.368371803,0.0,1.0
2005-09-15,14.96,15.05,14.9,15.05,37500,5.11008113292845,5.14082359963725,5.08958615512259,5.14082359963725,109782.992756224,0.0,1.0
2005-09-16,14.93,15.09,14.85,15.0,199400,5.09983364402552,5.15448691817449,5.07250700695104,5.12374445146569,583752.766815761,0.0,1.0
2005-09-19,15.9,16.5,15.76,16.5,887800,5.43116911855364,5.63611889661226,5.38334750367329,5.63611889661226,2599075.75917268,0.0,1.0
2005-09-20,16.45,16.5,15.94,16.5,573700,5.61903974844071,5.63611889661226,5.44483243709088,5.63611889661226,1679533.41184655,0.0,1.0
2005-09-21,16.5,16.54,16.3,16.5,347400,5.63611889661226,5.6497822151495,5.56780230392605,5.63611889661226,1017029.64489366,0.0,1.0
2005-09-22,16.78,16.9,16.43,16.6,292400,5.73176212637296,5.77275208198468,5.61220808917209,5.67027719295537,856014.588851195,0.0,1.0
2005-09-23,16.65,16.9,16.53,16.8,199800,5.68735634112692,5.77275208198468,5.64636638551519,5.73859378564158,584923.78540516,0.0,1.0
2005-09-26,16.6,16.75,16.4,16.7,236300,5.67027719295537,5.72151463747002,5.60196060026916,5.70443548929847,691779.231687884,0.0,1.0
2005-09-27,16.24,16.59,16.06,16.57,291200,5.54730732612019,5.66686136332106,5.4858223927026,5.66002970405244,852501.533082996,0.0,1.0
2005-09-28,16.07,16.28,16.06,16.24,141700,5.48923822233691,5.56097064465743,5.4858223927026,5.54730732612019,414833.335294851,0.0,1.0
2005-09-29,16.39,16.74,16.2,16.2,200000,5.59854477063485,5.71809880783571,5.53364400758295,5.53364400758295,585509.29469986,0.0,1.0
2005-09-30,16.5,16.6,16.32,16.45,175900,5.63611889661226,5.67027719295537,5.57463396319467,5.61903974844071,514955.424688527,0.0,1.0
2005-10-03,16.85,16.98,16.63,16.97,271800,5.75567293381313,5.80007871905917,5.6805246818583,5.79666288942485,795707.13149711,0.0,1.0
2005-10-04,16.42,16.99,16.41,16.89,176900,5.60879225953778,5.80349454869348,5.60537642990347,5.76933625235037,517882.971162026,0.0,1.0
2005-10-05,16.35,16.95,16.35,16.95,177000,5.58488145209761,5.78983123015623,5.58488145209761,5.78983123015623,518175.725809376,0.0,1.0
2005-10-06,15.82,16.47,15.75,16.47,206900,5.40384248147915,5.62587140770933,5.37993167403898,5.62587140770933,605709.365367005,0.0,1.0
2005-10-07,15.99,16.3,15.9,15.9,161200,5.46191158526243,5.56780230392605,5.43116911855364,5.43116911855364,471920.491528087,0.0,1.0
2005-10-10,16.5,16.55,16.2,16.55,89900,5.63611889661226,5.65319804478382,5.53364400758295,5.65319804478382,263186.427967587,0.0,1.0
2005-10-11,16.8,16.85,16.5,16.5,136100,5.73859378564158,5.75567293381313,5.63611889661226,5.63611889661226,398439.075043255,0.0,1.0
2005-10-12,15.9,16.95,15.2,16.9,280800,5.43116911855364,5.78983123015623,5.1920610441519,5.77275208198468,822055.049758603,0.0,1.0
2005-10-13,15.7,15.8,15.2,15.8,179600,5.36285252586743,5.39701082221053,5.1920610441519,5.39701082221053,525787.346640474,0.0,1.0
2005-10-14,16.1,16.1,15.65,15.85,60900,5.49948571123984,5.49948571123984,5.34577337769587,5.41408997038208,178287.580236108,0.0,1.0
2005-10-17,16.2,16.25,16.01,16.2,97900,5.53364400758295,5.5507231557545,5.46874324453105,5.53364400758295,286606.799755581,0.0,1.0
2005-10-18,15.65,16.34,15.65,16.34,125900,5.34577337769587,5.5814656224633,5.34577337769587,5.5814656224633,368578.101013562,0.0,1.0
2005-10-19,15.65,15.9,15.5,15.62,87200,5.34577337769587,5.43116911855364,5.29453593318122,5.33552588879294,255282.052489139,0.0,1.0
2005-10-20,15.49,15.85,15.278,15.7,148000,5.29112010354691,5.41408997038208,5.21870451529952,5.36285252586743,433276.878077896,0.0,1.0
2005-10-21,15.14,15.429,15.06,15.4,171700,5.17156606634604,5.27028354277761,5.14423942927156,5.26037763683811,502659.72949983,0.0,1.0
2005-10-24,15.6,15.79,15.31,15.35,144000,5.32869422952432,5.39359499257622,5.22963517012932,5.24329848866656,421566.692183899,0.0,1.0
2005-10-25,15.5,15.55,15.45,15.5,128000,5.29453593318122,5.31161508135277,5.27745678500966,5.29453593318122,374725.94860791,0.0,1.0
2005-10-26,15.49,15.63,15.35,15.55,94300,5.29112010354691,5.33894171842725,5.24329848866656,5.31161508135277,276067.632450984,0.0,1.0
2005-10-27,15.5,15.75,15.32,15.55,135100,5.29453593318122,5.37993167403898,5.23305099976363,5.31161508135277,395511.528569755,0.0,1.0
2005-10-28,15.7,16.25,15.48,15.5,277100,5.36285252586743,5.5507231557545,5.2877042739126,5.29453593318122,811223.127806656,0.0,1.0
2005-10-31,15.65,15.93,15.65,15.8,241800,5.34577337769587,5.44141660745657,5.34577337769587,5.39701082221053,707880.737292131,0.0,1.0
2005-11-01,15.9,16.0,15.74,15.8,208800,5.43116911855364,5.46532741489674,5.37651584440467,5.39701082221053,611271.703666653,0.0,1.0
2005-11-02,16.15,16.24,15.85,16.1,308000,5.5165648594114,5.54730732612019,5.41408997038208,5.49948571123984,901684.313837784,0.0,1.0
2005-11-03,15.7,15.89,15.53,15.89,157100,5.52168860386286,5.58851158696694,5.46189961898027,5.58851158696694,446687.630714001,0.465,1.0
2005-11-04,15.33,15.85,15.18,15.8,181600,5.39155963676546,5.57444359052397,5.33880465010435,5.55685859497027,516349.29177379,0.0,1.0
2005-11-07,15.8,15.9,15.26,15.53,115900,5.55685859497027,5.59202858607768,5.36694064299027,5.46189961898027,329542.306809374,0.0,1.0
2005-11-08,16.17,16.23,15.66,15.8,80800,5.68698756206768,5.70808955673212,5.5076206074199,5.55685859497027,229741.314842083,0.0,1.0
2005-11-09,16.1,16.36,16.06,16.22,165900,5.66236856829249,5.75381054517175,5.64830057184953,5.70457255762138,471708.962033435,0.0,1.0
2005-11-10,15.8,16.1,15.35,15.85,157100,5.55685859497027,5.66236856829249,5.39859363498694,5.57444359052397,446687.630714001,0.0,1.0
2005-11-11,15.1,15.8,15.02,15.8,361800,5.31066865721842,5.55685859497027,5.2825326643325,5.55685859497027,1028717.91720131,0.0,1.0
2005-11-14,15.0,15.23,14.9,15.1,213200,5.27549866611102,5.35638964565805,5.24032867500361,5.31066865721842,606198.617875397,0.0,1.0
2005-11-15,15.12,15.2499,15.0,15.0,59600,5.3177026554399,5.36338847388842,5.27549866611102,5.27549866611102,169462.653027081,0.0,1.0
2005-11-16,14.74,14.92,14.53,14.75,355300,5.18405668923176,5.24736267322509,5.1101997079062,5.1875736883425,1010236.25202218,0.0,1.0
2005-11-17,14.3,14.73,14.23,14.65,185600,5.02930872835917,5.18053969012102,5.00468973458398,5.15240369723509,527722.624191715,0.0,1.0
2005-11-18,14.58,14.9,14.22,14.3,263200,5.12778470345991,5.24032867500361,5.00117273547324,5.02930872835917,748365.273099458,0.0,1.0
2005-11-21,13.95,14.5,13.77,14.5,336100,4.90621375948324,5.09964871057398,4.84290777548991,5.09964871057398,955644.256416141,0.0,1.0
2005-11-22,14.04,14.23,13.95,14.02,277700,4.93786675147991,5.00468973458398,4.90621375948324,4.93083275325843,789593.603114436,0.0,1.0
2005-11-23,14.0,14.15,13.97,14.02,141600,4.92379875503695,4.97655374169806,4.91324775770473,4.93083275325843,402615.967594541,0.0,1.0
2005-11-25,14.1,14.23,13.99,14.1,85300,4.95896874614435,5.00468973458398,4.92028175592621,4.95896874614435,242536.313812249,0.0,1.0
2005-11-28,13.78,14.24,13.71,14.2,163800,4.84642477460065,5.00820673369472,4.82180578082547,4.99413873725176,465737.962514025,0.0,1.0
2005-11-29,13.955,14.05,13.93,13.99,372500,4.90797225903862,4.94138375059065,4.89917976126176,4.92028175592621,1059141.58141926,0.0,1.0
2005-11-30,13.98,14.1,13.97,14.0,267300,4.91676475681547,4.95896874614435,4.91324775770473,4.92379875503695,760022.938827831,0.0,1.0
2005-12-01,14.45,14.5,13.98,14.05,307600,5.08206371502028,5.09964871057398,4.91676475681547,4.94138375059065,874609.262938425,0.0,1.0
2005-12-02,14.4,14.52,14.22,14.3,221400,5.06447871946658,5.10668270879546,5.00117273547324,5.02930872835917,629513.949332143,0.0,1.0
2005-12-05,14.5,14.69,14.41,14.55,503400,5.09964871057398,5.16647169367805,5.06799571857732,5.11723370612769,1431333.88479585,0.0,1.0
2005-12-06,14.08,14.54,14.08,14.5,641700,4.95193474792287,5.11371670701694,4.95193474792287,5.09964871057398,1824566.8531456,0.0,1.0
2005-12-07,13.2,13.44,13.1,13.3,2799700,4.64243882617769,4.72684680483547,4.60726883507029,4.6776088172851,7960479.69261609,0.0,1.0
2005-12-08,13.46,13.5,13.21,13.24,810600,4.73388080305695,4.74794879949991,4.64595582528843,4.65650682262066,2304805.81449248,0.0,1.0
2005-12-09,13.23,13.46,13.11,13.46,412000,4.65298982350992,4.73388080305695,4.61078583418103,4.73388080305695,1171453.23904626,0.0,1.0
2005-12-12,13.05,13.34,12.91,13.29,550500,4.58968383951658,4.69167681372806,4.54044585196621,4.67409181817436,1565254.87401692,0.0,1.0
2005-12-13,12.83,13.06,12.8,13.01,447300,4.51230985908029,4.59320083862732,4.50175886174807,4.57561584307362,1271822.89763445,0.0,1.0
2005-12-14,12.53,12.8,12.4,12.75,798600,4.40679988575807,4.50175886174807,4.36107889731844,4.48417386619436,2270685.81723871,0.0,1.0
2005-12-15,12.48,12.66,12.37,12.43,363100,4.38921489020437,4.4525208741977,4.35052789998622,4.37162989465066,1032414.25023713,0.0,1.0
2005-12-16,12.74,12.9,12.41,12.41,553200,4.48065686708362,4.53692885285547,4.36459589642918,4.36459589642918,1572931.87339902,0.0,1.0
2005-12-19,12.9,12.99,12.7,12.7,404900,4.53692885285547,4.56858184485214,4.46658887064066,4.46658887064066,1151265.57400445,0.0,1.0
2005-12-20,12.44,13.05,12.35,12.99,548100,4.3751468937614,4.58968383951658,4.34349390176474,4.56858184485214,1558430.87456616,0.0,1.0
2005-12-21,12.14,12.48,11.4,12.43,799400,4.26963692043918,4.38921489020437,4.00937898624437,4.37162989465066,2272960.48372229,0.0,1.0
2005-12-22,12.22,12.29,11.89,12.07,529600,4.29777291332511,4.32239190710029,4.18171194267067,4.245017926664,1505829.21213326,0.0,1.0
2005-12-23,12.34,12.39,12.2,12.28,311700,4.339976902654,4.3575618982077,4.29073891510363,4.31887490798955,886266.928666797,0.0,1.0
2005-12-27,12.17,12.391,11.95,12.34,306200,4.2801879177714,4.35791359811877,4.20281393733511,4.339976902654,870628.596592152,0.0,1.0
2005-12-28,12.27,12.29,11.96,12.17,419900,4.31535790887881,4.32239190710029,4.20633093644585,4.2801879177714,1193915.57057167,0.0,1.0
2005-12-29,12.78,12.839,12.2,12.2,391200,4.49472486352659,4.51547515827996,4.29073891510363,4.29073891510363,1112311.91047305,0.0,1.0
2005-12-30,12.86,12.95,12.62,12.88,428600,4.52286085641251,4.55451384840918,4.43845287775473,4.52989485463399,1218652.56858065,0.0,1.0
2006-01-03,13.09,13.25,12.95,12.99,361900,4.60375183595955,4.6600238217314,4.55451384840918,4.56858184485214,1029002.25051175,0.0,1.0
2006-01-04,13.25,13.39,13.2,13.25,367200,4.6600238217314,4.70926180928177,4.64243882617769,4.6600238217314,1044071.91596551,0.0,1.0
2006-01-05,13.31,13.33,13.11,13.29,353400,4.68112581639584,4.68815981461732,4.61078583418103,4.67409181817436,1004833.91912367,0.0,1.0
2006-01-06,13.55,13.55,13.33,13.49,344900,4.76553379505362,4.76553379505362,4.68815981461732,4.74443180038917,980665.587735574,0.0,1.0
2006-01-09,13.3,13.59,13.3,13.55,258200,4.6776088172851,4.77960179149658,4.6776088172851,4.76553379505362,734148.607577053,0.0,1.0
2006-01-10,13.47,13.53,13.3,13.52,237600,4.73739780216769,4.75849979683214,4.6776088172851,4.7549827977214,675575.94562474,0.0,1.0
2006-01-11,13.41,13.5,13.31,13.48,253100,4.71629580750325,4.74794879949991,4.68112581639584,4.74091480127843,719647.608744198,0.0,1.0
2006-01-12,13.0,13.45,12.75,13.45,277700,4.57209884396288,4.73036380394621,4.48417386619436,4.73036380394621,789593.603114436,0.0,1.0
2006-01-13,12.78,13.14,12.72,12.92,242400,4.49472486352659,4.62133683151325,4.47362286886214,4.54396285107696,689223.944526248,0.0,1.0
2006-01-17,12.55,12.95,12.47,12.78,234100,4.41383388397955,4.55451384840918,4.38569789109363,4.49472486352659,665624.279759055,0.0,1.0
2006-01-18,12.55,12.96,12.51,12.55,173500,4.41383388397955,4.55803084751992,4.39976588753659,4.41383388397955,493318.293627493,0.0,1.0
2006-01-19,12.9,13.05,12.65,12.65,127100,4.53692885285547,4.58968383951658,4.44900387508696,4.44900387508696,361387.637579564,0.0,1.0
2006-01-20,12.53,13.0,12.32,13.0,420100,4.40679988575807,4.57209884396288,4.33294290443251,4.57209884396288,1194484.23719256,0.0,1.0
2006-01-23,12.27,12.7,12.27,12.52,269300,4.31535790887881,4.46658887064066,4.31535790887881,4.40328288664733,765709.605036794,0.0,1.0
2006-01-24,11.99,12.27,11.96,12.25,510800,4.21688193377807,4.31535790887881,4.20633093644585,4.30832391065733,1452374.54976901,0.0,1.0
2006-01-25,11.79,11.99,11.63,11.99,529300,4.14654195156326,4.21688193377807,4.09026996579141,4.21688193377807,1504976.21220191,0.0,1.0
2006-01-26,11.86,11.98,11.81,11.85,382800,4.17116094533844,4.21336493466733,4.15357594978474,4.1676439462277,1088427.91239541,0.0,1.0
2006-01-27,11.68,11.85,11.55,11.85,732600,4.10785496134511,4.1676439462277,4.06213397290548,4.1676439462277,2083025.83234295,0.0,1.0
2006-01-30,11.62,11.7,11.52,11.68,549600,4.08675296668067,4.11488895956659,4.05158297557326,4.10785496134511,1562695.87422288,0.0,1.0
2006-01-31,11.65,11.79,11.54,11.55,702700,4.09730396401289,4.14654195156326,4.05861697379474,4.06213397290548,1998010.17251896,0.0,1.0
2006-02-01,11.57,11.65,11.55,11.6,358200,4.06916797112696,4.09730396401289,4.06213397290548,4.07971896845919,1018481.91802518,0.0,1.0
2006-02-02,11.55,11.61,11.5,11.5,530800,4.06213397290548,4.08323596756993,4.04454897735178,4.04454897735178,1509241.21185864,0.0,1.0
2006-02-03,11.5,11.55,11.48,11.5,564800,4.04454897735178,4.06213397290548,4.0375149791303,4.04454897735178,1605914.537411,0.0,1.0
2006-02-06,11.4,11.5,11.31,11.5,514100,4.00937898624437,4.04454897735178,3.97772599424771,4.04454897735178,1461757.5490138,0.0,1.0
2006-02-07,11.25,11.4,11.21,11.4,367700,3.95662399958326,4.00937898624437,3.9425560031403,4.00937898624437,1045493.58251775,0.0,1.0
2006-02-08,11.34,11.36,11.15,11.3,320600,3.98827699157993,3.99531098980141,3.92145400847586,3.97420899513697,911572.59329668,0.0,1.0
2006-02-09,11.3,11.35,11.26,11.3,635200,3.97420899513697,3.99179399069067,3.960140998694,3.97420899513697,1806085.18796647,0.0,1.0
2006-02-10,11.2,11.3,11.1,11.2,271400,3.93903900402956,3.97420899513697,3.90386901292215,3.93903900402956,771680.604556204,0.0,1.0
2006-02-13,11.19,11.2,11.1,11.2,159000,3.93552200491882,3.93903900402956,3.90386901292215,3.93903900402956,452089.963612515,0.0,1.0
2006-02-14,11.19,11.22,11.09,11.15,355100,3.93552200491882,3.94607300225104,3.90035201381141,3.92145400847586,1009667.58540128,0.0,1.0
2006-02-15,11.51,11.65,11.23,11.4,811400,4.04806597646252,4.09730396401289,3.94959000136178,4.00937898624437,2307080.48097607,0.0,1.0
2006-02-16,12.03,12.149,11.6,11.6,669400,4.23094993022103,4.27280221963885,4.07971896845919,4.07971896845919,1903327.18013973,0.0,1.0
2006-02-17,12.36,12.41,12.07,12.07,400000,4.34701090087548,4.36459589642918,4.245017926664,4.245017926664,1137333.24179249,0.0,1.0
2006-02-21,12.49,12.58,12.4,12.48,346200,4.39273188931511,4.42438488131177,4.36107889731844,4.38921489020437,984361.920771399,0.0,1.0
2006-02-22,12.46,12.6,12.4,12.54,369400,4.38218089198288,4.43141887953325,4.36107889731844,4.41031688486881,1050327.24879537,0.0,1.0
2006-02-23,12.39,12.56,12.27,12.56,341500,4.3575618982077,4.41735088309029,4.31535790887881,4.41735088309029,970998.255180338,0.0,1.0
2006-02-24,11.32,11.99,11.32,11.99,536900,4.12192295778807,4.36588836253348,4.12192295778807,4.36588836253348,1474483.64810328,0.4,1.0
2006-02-27,11.71,11.85,11.4,11.53,284500,4.26393267099809,4.31491051676578,4.15105315536962,4.19838972643962,781319.794906652,0.0,1.0
2006-02-28,11.7,11.72,11.5,11.61,166500,4.26029139630039,4.26757394569578,4.18746590234654,4.22751992402116,457257.454664175,0.0,1.0
2006-03-01,11.71,11.79,11.61,11.7,155600,4.26393267099809,4.29306286857963,4.22751992402116,4.26029139630039,427322.88255703,0.0,1.0
2006-03-02,11.35,11.75,11.26,11.7,245500,4.13284678188115,4.27849776978886,4.10007530960192,4.26029139630039,674214.445165495,0.0,1.0
2006-03-03,11.36,11.48,11.298,11.33,171800,4.13648805657884,4.18018335295116,4.11391215345315,4.12556423248577,471812.797064896,0.0,1.0
2006-03-06,11.37,11.51,11.35,11.42,110100,4.14012933127654,4.19110717704423,4.13284678188115,4.158335704765,302366.641192346,0.0,1.0
2006-03-07,11.4,11.45,11.3,11.34,117900,4.15105315536962,4.16925952885808,4.11464040839269,4.12920550718346,323787.711140577,0.0,1.0
2006-03-08,11.25,11.7,11.18,11.5,198700,4.09643403490423,4.26029139630039,4.07094511202038,4.18746590234654,545688.025476104,0.0,1.0
2006-03-09,11.288,11.4,11.15,11.35,178200,4.11027087875546,4.15105315536962,4.0600212879273,4.13284678188115,489389.059586521,0.0,1.0
2006-03-10,11.24,11.38,11.19,11.3,124200,4.09279276020653,4.14377060597423,4.07458638671807,4.11464040839269,341089.344560303,0.0,1.0
2006-03-13,11.27,11.3,11.1701,11.23,305500,4.10371658429961,4.11464040839269,4.06734025006966,4.08915148550884,838991.906305738,0.0,1.0
2006-03-14,11.76,11.76,11.35,11.35,248800,4.28213904448655,4.28213904448655,4.13284678188115,4.13284678188115,683277.205528208,0.0,1.0
2006-03-15,11.95,11.96,11.8,11.86,204900,4.35132326374271,4.3549645384404,4.29670414327732,4.31855179146348,562715.02979393,0.0,1.0
2006-03-16,11.97,12.12,11.93,12.05,160600,4.3586058131381,4.41322493360349,4.34404071434732,4.38773601071964,441054.33765205,0.0,1.0
2006-03-17,11.75,12.04,11.711,12.0,198800,4.27849776978886,4.38409473602194,4.26429679846786,4.36952963723117,545962.654578005,0.0,1.0
2006-03-20,11.719,11.74,11.5,11.72,226500,4.26720981822601,4.27485649509117,4.18746590234654,4.26757394569578,622034.915804418,0.0,1.0
2006-03-21,11.7,11.76,11.62,11.73,56900,4.26029139630039,4.28213904448655,4.23116119871885,4.27121522039347,156263.958981331,0.0,1.0
2006-03-22,11.75,11.77,11.51,11.68,71800,4.27849776978886,4.28578031918424,4.19110717704423,4.25300884690501,197183.695164491,0.0,1.0
2006-03-23,12.0,12.09,11.91,11.95,213500,4.36952963723117,4.40230110951041,4.33675816495194,4.35132326374271,586333.132557365,0.0,1.0
2006-03-24,12.03,12.21,12.0,12.0,144300,4.38045346132425,4.44599640588272,4.36952963723117,4.36952963723117,396289.794042285,0.0,1.0
2006-03-27,12.14,12.15,12.01,12.08,119200,4.42050748299887,4.42414875769656,4.37317091192887,4.39865983481272,327357.889465283,0.0,1.0
2006-03-28,12.25,12.35,12.05,12.2,146900,4.46056150467349,4.49697425165042,4.38773601071964,4.44235513118503,403430.150691695,0.0,1.0
2006-03-29,12.41,12.45,12.28,12.35,111400,4.51882189983657,4.53338699862734,4.47148532876657,4.49697425165042,305936.819517051,0.0,1.0
2006-03-30,12.05,12.41,12.0,12.36,98100,4.38773601071964,4.51882189983657,4.36952963723117,4.50061552634811,269411.148964297,0.0,1.0
2006-03-31,12.11,12.28,12.11,12.15,54600,4.40958365890579,4.47148532876657,4.40958365890579,4.42414875769656,149947.489637621,0.0,1.0
2006-04-03,11.94,12.12,11.76,12.12,237500,4.34768198904502,4.41322493360349,4.28213904448655,4.41322493360349,652244.117013462,0.0,1.0
2006-04-04,11.95,12.04,11.9,11.96,79000,4.35132326374271,4.38409473602194,4.33311689025425,4.3549645384404,216956.99050132,0.0,1.0
2006-04-05,11.95,12.03,11.75,11.91,116000,4.35132326374271,4.38045346132425,4.27849776978886,4.33675816495194,318569.75820447,0.0,1.0
2006-04-06,12.05,12.05,11.8,11.95,82800,4.38773601071964,4.38773601071964,4.29670414327732,4.35132326374271,227392.896373535,0.0,1.0
2006-04-07,11.66,12.05,11.44,12.05,184200,4.24572629750962,4.38773601071964,4.16561825416039,4.38773601071964,505866.805700547,0.0,1.0
2006-04-10,11.77,11.86,11.5,11.64,93400,4.28578031918424,4.31855179146348,4.18746590234654,4.23844374811424,256503.581174978,0.0,1.0
2006-04-11,11.56,11.8099,11.5,11.76,76300,4.2093135505327,4.30030900522804,4.18746590234654,4.28213904448655,209542.004750009,0.0,1.0
2006-04-12,11.27,11.51,11.26,11.49,197900,4.10371658429961,4.19110717704423,4.10007530960192,4.18382462764885,543490.992660902,0.0,1.0
2006-04-13,11.18,11.29,11.11,11.25,156300,4.07094511202038,4.110999133695,4.04545618913653,4.09643403490423,429245.286270333,0.0,1.0
2006-04-17,11.03,11.45,11.01,11.25,192600,4.01632599155499,4.16925952885808,4.0090434421596,4.09643403490423,528935.65026018,0.0,1.0
2006-04-18,11.47,11.5,11.0501,11.1,130000,4.17654207825346,4.18746590234654,4.02364495369735,4.04181491443884,357017.832470527,0.0,1.0
2006-04-19,11.6,11.65,11.48,11.5,91500,4.22387864932347,4.24208502281193,4.18018335295116,4.18746590234654,251285.628238871,0.0,1.0
2006-04-20,11.88,11.88,11.65,11.7,148300,4.32583434085886,4.32583434085886,4.24208502281193,4.26029139630039,407274.958118301,0.0,1.0
2006-04-21,11.88,12.0,11.65,12.0,168700,4.32583434085886,4.36952963723117,4.24208502281193,4.36952963723117,463299.294905984,0.0,1.0
2006-04-24,11.76,11.89,11.52,11.85,114900,4.28213904448655,4.32947561555655,4.19474845174193,4.31491051676578,315548.838083565,0.0,1.0
2006-04-25,11.65,11.9,11.6,11.9,150900,4.24208502281193,4.33311689025425,4.22387864932347,4.33311689025425,414415.314767711,0.0,1.0
2006-04-26,11.84,11.84,11.64,11.75,68700,4.31126924206809,4.31126924206809,4.23844374811424,4.27849776978886,188670.193005578,0.0,1.0
2006-04-27,12.0,12.0,11.83,11.85,91600,4.36952963723117,4.36952963723117,4.3076279673704,4.31491051676578,251560.257340771,0.0,1.0
2006-04-28,11.95,12.0,11.9,12.0,106900,4.35132326374271,4.36952963723117,4.33311689025425,4.36952963723117,293578.509931533,0.0,1.0
2006-05-01,12.19,12.19,11.96,11.99,119000,4.43871385648733,4.43871385648733,4.3549645384404,4.36588836253348,326808.631261482,0.0,1.0
2006-05-02,12.18,12.2,12.05,12.18,92900,4.43507258178964,4.44235513118503,4.38773601071964,4.43507258178964,255130.435665476,0.0,1.0
2006-05-03,12.07,12.24,12.02,12.18,133200,4.39501856011502,4.4569202299758,4.37681218662656,4.43507258178964,365805.96373134,0.0,1.0
2006-05-04,12.22,12.26,12.05,12.06,99300,4.44963768058041,4.46420277937118,4.38773601071964,4.39137728541733,272706.698187102,0.0,1.0
2006-05-05,12.4,12.5,12.15,12.15,185700,4.51518062513888,4.55159337211581,4.42414875769656,4.42414875769656,509986.242229052,0.0,1.0
2006-05-08,12.5,12.54,12.4,12.5,98900,4.55159337211581,4.56615847090658,4.51518062513888,4.55159337211581,271608.1817795,0.0,1.0
2006-05-09,12.53,12.59,12.45,12.51,111500,4.56251719620888,4.58436484439504,4.53338699862734,4.5552346468135,306211.448618952,0.0,1.0
2006-05-10,12.29,12.53,12.29,12.5,171300,4.47512660346426,4.56251719620888,4.47512660346426,4.55159337211581,470439.651555394,0.0,1.0
2006-05-11,12.39,12.45,12.28,12.39,95800,4.51153935044119,4.53338699862734,4.47148532876657,4.51153935044119,263094.679620588,0.0,1.0
2006-05-12,11.95,12.15,11.5,12.15,268100,4.35132326374271,4.42414875769656,4.18746590234654,4.42414875769656,736280.622194986,0.0,1.0
2006-05-15,11.7,12.05,11.6,11.95,159100,4.26029139630039,4.38773601071964,4.22387864932347,4.35132326374271,436934.901123545,0.0,1.0
2006-05-16,11.56,11.7,11.26,11.45,115500,4.33493752760309,4.38743677101697,4.22243914885907,4.29368812206362,308004.438702548,0.345,1.0
2006-05-17,11.29,11.7416,11.25,11.6,144300,4.23368898673347,4.40303654620281,4.21868920290093,4.34993731143563,384805.54549591,0.0,1.0
2006-05-18,11.26,11.43,11.25,11.29,68700,4.22243914885907,4.28618823014735,4.21868920290093,4.23368898673347,183202.640163333,0.0,1.0
2006-05-19,11.1,11.3,11.01,11.3,164900,4.16244001352892,4.23743893269161,4.12869049990571,4.23743893269161,439739.67049394,0.0,1.0
2006-05-22,11.01,11.5,11.0,11.5,141300,4.12869049990571,4.31243785185429,4.12494055394758,4.31243785185429,376805.430204935,0.0,1.0
2006-05-23,11.3,11.439,11.0,11.0,127800,4.23743893269161,4.28956318150967,4.12494055394758,4.12494055394758,340804.911395546,0.0,1.0
2006-05-24,11.14,11.3,11.05,11.22,61500,4.17743979736146,4.23743893269161,4.14369028373825,4.20743936502653,164002.363464993,0.0,1.0
2006-05-25,11.11,11.15,10.99,11.15,152400,4.16618995948706,4.18118974331959,4.12119060798945,4.18118974331959,406405.856781543,0.0,1.0
2006-05-26,11.2,11.23,11.1,11.11,107000,4.19993947311026,4.21118931098467,4.16244001352892,4.16618995948706,285337.445378118,0.0,1.0
2006-05-30,10.9,11.1,10.8,11.1,194800,4.08744109436624,4.16244001352892,4.0499416347849,4.16244001352892,519474.152893993,0.0,1.0
2006-05-31,10.97,11.0,10.89,10.9,82800,4.11369071607318,4.12494055394758,4.0836911484081,4.08744109436624,220803.182030917,0.0,1.0
2006-06-01,10.54,10.88,10.42,10.88,358700,3.95244303987341,4.07994120244997,3.9074436883758,4.07994120244997,956547.118290942,0.0,1.0
2006-06-02,10.82,10.91,10.52,10.64,163000,4.05744152670117,4.09119104032437,3.94494314795714,3.98994249945475,434672.930809655,0.0,1.0
2006-06-05,10.56,10.8,10.56,10.8,176900,3.95994293178968,4.0499416347849,3.95994293178968,4.0499416347849,471740.131657841,0.0,1.0
2006-06-06,10.52,10.6714,10.51,10.58,116600,3.94494314795714,4.00171732976329,3.94119320199901,3.96744282370595,310937.814309238,0.0,1.0
2006-06-07,10.45,10.6301,10.45,10.62,164400,3.9186935262502,3.9862300529562,3.9186935262502,3.98244260753848,438406.317945444,0.0,1.0
2006-06-08,10.02,10.45,10.02,10.44,425400,3.75744585005043,3.9186935262502,3.75744585005043,3.91494358029207,1134416.34826029,0.0,1.0
2006-06-09,10.13,10.2,9.5,9.7,3167900,3.79869525558991,3.82494487729685,3.56244866022746,3.63744757939014,8447855.07676017,0.0,1.0
2006-06-12,9.91,10.17,9.82,10.0,486900,3.71619644451096,3.81369503942244,3.68244693088775,3.74994595813416,1298418.71172528,0.0,1.0
2006-06-13,9.93,10.0,9.75,10.0,330900,3.72369633642722,3.74994595813416,3.65619730918081,3.74994595813416,882412.716594572,0.0,1.0
2006-06-14,9.88,9.92,9.68,9.9,247400,3.70494660663655,3.71994639046909,3.62994768747387,3.71244649855282,659742.840995761,0.0,1.0
2006-06-15,10.17,10.17,9.9,9.9,323300,3.81369503942244,3.81369503942244,3.71244649855282,3.71244649855282,862145.757857435,0.0,1.0
2006-06-16,10.19,10.4,10.1,10.15,270000,3.82119493133871,3.89994379645953,3.78744541771551,3.80619514750618,720010.376187774,0.0,1.0
2006-06-19,9.85,10.2,9.85,10.15,132800,3.69369676876215,3.82494487729685,3.69369676876215,3.80619514750618,354138.436880505,0.0,1.0
2006-06-20,9.96,10.14,9.85,9.95,162900,3.73494617430163,3.80244520154804,3.69369676876215,3.73119622834349,434406.260299956,0.0,1.0
2006-06-21,10.15,10.2,9.9,10.0,194800,3.80619514750618,3.82494487729685,3.71244649855282,3.74994595813416,519474.152893993,0.0,1.0
2006-06-22,10.14,10.19,10.0,10.19,230900,3.80244520154804,3.82119493133871,3.74994595813416,3.82119493133871,615742.206895396,0.0,1.0
2006-06-23,10.31,10.35,10.09,10.19,215700,3.86619428283632,3.88119406666886,3.78369547175737,3.82119493133871,575208.289421122,0.0,1.0
2006-06-26,10.4,10.51,10.15,10.3,228100,3.89994379645953,3.94119320199901,3.80619514750618,3.86244433687819,608275.432623819,0.0,1.0
2006-06-27,10.58,10.8,10.38,10.5,243700,3.96744282370595,4.0499416347849,3.89244390454326,3.93744325604087,649876.03213689,0.0,1.0
2006-06-28,10.8,10.88,10.57,10.57,300800,4.0499416347849,4.07994120244997,3.96369287774781,3.96369287774781,802144.893175119,0.0,1.0
2006-06-29,10.74,10.86,10.6,10.8,225800,4.02744195903609,4.0724413105337,3.97494271562221,4.0499416347849,602142.010900738,0.0,1.0
2006-06-30,10.75,10.83,10.6,10.83,119300,4.03119190499423,4.0611914726593,3.97494271562221,4.0611914726593,318137.918071116,0.0,1.0
2006-07-03,10.92,11.03,10.6,10.72,140000,4.09494098628251,4.13619039182198,3.97494271562221,4.01994206711982,373338.713578845,0.0,1.0
2006-07-05,10.89,10.98,10.74,10.88,166000,4.0836911484081,4.11744066203131,4.02744195903609,4.07994120244997,442673.046100632,0.0,1.0
2006-07-06,10.72,10.95,10.68,10.9,173200,4.01994206711982,4.10619082415691,4.00494228328729,4.08744109436624,461873.322798972,0.0,1.0
2006-07-07,10.84,10.92,10.65,10.72,157600,4.06494141861743,4.09494098628251,3.99369244541288,4.01994206711982,420272.723285901,0.0,1.0
2006-07-10,10.85,10.93,10.71,10.85,169100,4.06869136457557,4.09869093224064,4.01619212116169,4.06869136457557,450939.831901305,0.0,1.0
2006-07-11,10.89,10.93,10.7,10.9,170300,4.0836911484081,4.09869093224064,4.01244217520355,4.08744109436624,454139.878017696,0.0,1.0
2006-07-12,10.9,10.99,10.76,10.9,184600,4.08744109436624,4.12119060798945,4.03494185095236,4.08744109436624,492273.760904678,0.0,1.0
2006-07-13,10.39,10.95,10.3,10.95,222200,3.8961938505014,4.10619082415691,3.86244433687819,4.10619082415691,592541.872551567,0.0,1.0
2006-07-14,10.23,10.43,10.0,10.38,189800,3.83619471517125,3.91119363433393,3.74994595813416,3.89244390454326,506140.627409035,0.0,1.0
2006-07-17,10.25,10.47,10.2,10.27,157900,3.84369460708752,3.92619341816647,3.82494487729685,3.85119449900379,421072.734814998,0.0,1.0
2006-07-18,10.29,10.4,10.25,10.35,80500,3.85869439092005,3.89994379645953,3.84369460708752,3.88119406666886,214669.760307836,0.0,1.0
2006-07-19,10.52,10.75,10.21,10.21,198700,3.94494314795714,4.03119190499423,3.82869482325498,3.82869482325498,529874.302772261,0.0,1.0
2006-07-20,10.7,10.85,10.56,10.56,307900,4.01244217520355,4.06869136457557,3.95994293178968,3.95994293178968,821078.499363762,0.0,1.0
2006-07-21,10.74,10.78,10.6,10.7,267400,4.02744195903609,4.04244174286863,3.97494271562221,4.01244217520355,713076.942935595,0.0,1.0
2006-07-24,11.32,11.35,10.83,10.95,401400,4.24493882460787,4.25618866248228,4.0611914726593,4.10619082415691,1070415.42593249,0.0,1.0
2006-07-25,11.2,11.34,11.13,11.3,213100,4.19993947311026,4.25243871652414,4.17368985140332,4.23743893269161,568274.856168943,0.0,1.0
2006-07-26,11.2,11.25,11.13,11.2,162300,4.19993947311026,4.21868920290093,4.17368985140332,4.19993947311026,432806.237241762,0.0,1.0
2006-07-27,11.2,11.25,11.1336,11.17,126900,4.19993947311026,4.21868920290093,4.17503983194825,4.18868963523586,338404.876808254,0.0,1.0
2006-07-28,11.2,11.25,11.12,11.2,178200,4.19993947311026,4.21868920290093,4.16993990544519,4.19993947311026,475206.848283931,0.0,1.0
2006-07-31,11.21,11.35,11.16,11.25,170100,4.2036894190684,4.25618866248228,4.18493968927773,4.21868920290093,453606.536998297,0.0,1.0
2006-08-01,11.62,11.68,11.23,11.3,323100,4.3574372033519,4.3799368791007,4.21118931098467,4.23743893269161,861612.416838035,0.0,1.0
2006-08-02,12.46,12.49,11.65,11.65,799300,4.67243266383517,4.68368250170957,4.3686870412263,4.3686870412263,2131497.38402551,0.0,1.0
2006-08-03,12.41,12.52,12.19,12.45,385200,4.6536829340445,4.69493233958397,4.57118412296555,4.66868271787703,1027214.80336122,0.0,1.0
2006-08-04,12.05,12.54,12.01,12.42,259100,4.51868487955167,4.70243223150024,4.50368509571913,4.65743288000263,690943.290630563,0.0,1.0
2006-08-07,12.17,12.3,11.92,12.13,235200,4.56368423104928,4.61243352850502,4.46993558209592,4.54868444721674,627209.03881246,0.0,1.0
2006-08-08,12.3,12.49,12.19,12.33,246500,4.61243352850502,4.68368250170957,4.57118412296555,4.62368336637942,657342.806408467,0.0,1.0
2006-08-09,12.59,12.79,12.3,12.32,669800,4.72118196129091,4.7961808804536,4.61243352850502,4.61993342042129,1786159.07396508,0.0,1.0
2006-08-10,12.78,12.78,11.9,12.45,793800,4.79243093449546,4.79243093449546,4.46243569017965,4.66868271787703,2116830.50599205,0.0,1.0
2006-08-11,13.05,13.09,12.7,12.78,395100,4.89367947536508,4.90867925919762,4.76243136683039,4.79243093449546,1053615.18382144,0.0,1.0
2006-08-14,13.28,13.4,13.15,13.15,520200,4.97992823240217,5.02492758389978,4.93117893494643,4.93117893494643,1387219.99145511,0.0,1.0
2006-08-15,13.3,13.39,12.95,13.22,530900,4.98742812431844,5.02117763794165,4.85618001578374,4.95742855665337,1415753.73599292,0.0,1.0
2006-08-16,12.88,13.06,12.75,13.04,346800,4.96305347559057,5.03241291857242,4.91296054454812,5.02470631379666,900007.227802131,0.355,1.0
2006-08-17,12.62,12.89,12.5,12.89,376700,4.86286761350566,4.96690677797845,4.81662798485109,4.96690677797845,977603.006669732,0.0,1.0
2006-08-18,12.26,12.59,12.1,12.59,408600,4.72414872754195,4.85130770634202,4.66249588933586,4.85130770634202,1060389.13863884,0.0,1.0
2006-08-21,12.32,12.3399,12.15,12.21,206300,4.74726854186924,4.75493661362112,4.68176240127526,4.70488221560255,535384.922420933,0.0,1.0
2006-08-22,12.5,12.59,12.29,12.38,180200,4.81662798485109,4.85130770634202,4.73570863470559,4.77038835619652,467650.814446206,0.0,1.0
2006-08-23,12.26,12.55,12.25,12.5,149900,4.72414872754195,4.8358944967905,4.72029542515407,4.81662798485109,389016.964958303,0.0,1.0
2006-08-24,12.2,12.45,12.19,12.25,145900,4.70102891321467,4.79736147291169,4.69717561082679,4.72029542515407,378636.258755279,0.0,1.0
2006-08-25,12.5,12.55,12.15,12.19,218600,4.81662798485109,4.8358944967905,4.68176240127526,4.69717561082679,567305.593995231,0.0,1.0
2006-08-28,12.67,12.85,12.5016,12.56,224100,4.88213412544507,4.95149356842692,4.81724451323315,4.83974779917838,581579.065024388,0.0,1.0
2006-08-29,12.51,12.77,12.4,12.76,134200,4.82048128723897,4.92066714932388,4.77809496097228,4.916813846936,348272.693111436,0.0,1.0
2006-08-30,12.62,12.68,12.49,12.5,109000,4.86286761350566,4.88598742783295,4.81277468246321,4.81662798485109,282874.244032389,0.0,1.0
2006-08-31,12.83,12.85,12.61,12.8,189300,4.94378696365116,4.95149356842692,4.85901431111778,4.93222705648752,491266.921058084,0.0,1.0
2006-09-01,12.69,12.88,12.65,12.83,119800,4.88984073022083,4.96305347559057,4.87442752066931,4.94378696365116,310902.150780552,0.0,1.0
2006-09-05,12.7,12.75,12.64,12.72,113100,4.89369403260871,4.91296054454812,4.87057421828143,4.90140063738447,293514.467890488,0.0,1.0
2006-09-06,12.52,12.79,12.5,12.78,153500,4.82433458962685,4.92837375409964,4.81662798485109,4.92452045171176,398359.600541025,0.0,1.0
2006-09-07,12.51,12.61,12.4,12.49,126000,4.82048128723897,4.85901431111778,4.77809496097228,4.81277468246321,326992.245395238,0.0,1.0
2006-09-08,12.43,12.58,12.4,12.57,112500,4.78965486813593,4.84745440395414,4.77809496097228,4.84360110156626,291957.361960034,0.0,1.0
2006-09-11,12.58,12.6,12.4,12.5,183900,4.84745440395414,4.8551610087299,4.77809496097228,4.81662798485109,477252.967684002,0.0,1.0
2006-09-12,12.99,13.0,12.6,12.66,286600,5.00543980185726,5.00929310424514,4.8551610087299,4.87828082305719,743777.599446628,0.0,1.0
2006-09-13,13.46,13.47,12.95,13.0,481400,5.18654501408766,5.19039831647554,4.99002659230573,5.00929310424514,1249317.99153387,0.0,1.0
2006-09-14,13.12,13.55,13.02,13.5,417500,5.05553273289971,5.22122473557859,5.0169997090209,5.20195822363918,1083486.20994057,0.0,1.0
2006-09-15,12.83,13.17,12.76,13.15,238500,4.94378696365116,5.07479924483911,4.916813846936,5.06709264006335,618949.607355272,0.0,1.0
2006-09-18,13.75,13.85,13.05,13.05,888000,5.2982907833362,5.33682380721501,5.02855961618454,5.02855961618454,2304516.7770712,0.0,1.0
2006-09-19,13.75,14.15,13.75,13.8,884800,5.2982907833362,5.45242287885144,5.2982907833362,5.31755729527561,2296212.21210878,0.0,1.0
2006-09-20,13.77,14.0,13.61,13.84,377900,5.30599738811196,5.39462334303322,5.24434454990587,5.33297050482713,980717.21853064,0.0,1.0
2006-09-21,13.95,14.06,13.8,13.8,326600,5.37535683109382,5.41774315736051,5.31755729527561,5.31755729527561,847584.661476863,0.0,1.0
2006-09-22,13.84,13.97,13.56,13.91,465000,5.33297050482713,5.38306343586958,5.22507803796647,5.3599436215423,1206757.09610147,0.0,1.0
2006-09-25,13.89,14.0,13.75,13.86,343000,5.35223701676654,5.39462334303322,5.2982907833362,5.34067710960289,890145.556909259,0.0,1.0
2006-09-26,13.6,13.891,13.56,13.891,403800,5.24049124751799,5.35262234700532,5.22507803796647,5.35262234700532,1047932.29119522,0.0,1.0
2006-09-27,13.5,13.69,13.49,13.6,383700,5.20195822363918,5.27517096900892,5.1981049212513,5.24049124751799,995769.242525023,0.0,1.0
2006-09-28,13.17,13.5,13.01,13.5,509300,5.07479924483911,5.20195822363918,5.01314640663302,5.20195822363918,1321723.41729996,0.0,1.0
2006-09-29,13.33,13.44,13.1175,13.13,245300,5.13645208304521,5.1788384093119,5.05456940730274,5.05938603528759,636596.807900411,0.0,1.0
2006-10-02,13.29,13.49,13.26,13.43,310500,5.12103887349368,5.1981049212513,5.10947896633004,5.17498510692401,805802.319009694,0.0,1.0
2006-10-03,13.24,13.47,13.15,13.47,177500,5.10177236155428,5.19039831647554,5.06709264006335,5.19039831647554,460643.837759165,0.0,1.0
2006-10-04,13.44,13.44,13.09,13.26,197900,5.1788384093119,5.1788384093119,5.04397282573606,5.10947896633004,513585.439394584,0.0,1.0
2006-10-05,13.9,13.96,13.58,13.58,351100,5.35609031915442,5.3792101334817,5.23278464274223,5.23278464274223,911166.486970381,0.0,1.0
2006-10-06,14.0,14.07,13.75,13.93,231300,5.39462334303322,5.42159645974839,5.2982907833362,5.36765022631806,600264.336189831,0.0,1.0
2006-10-09,14.07,14.14,13.86,14.08,167400,5.42159645974839,5.44856957646356,5.34067710960289,5.42544976213627,434432.554596531,0.0,1.0
2006-10-10,13.94,14.2,13.94,14.1,176600,5.37150352870594,5.47168939079084,5.37150352870594,5.43315636691203,458308.178863484,0.0,1.0
2006-10-11,13.62,13.94,13.53,13.94,194500,5.24819785229375,5.37150352870594,5.21351813080282,5.37150352870594,504761.839122015,0.0,1.0
2006-10-12,13.7,13.77,13.56,13.62,206100,5.2790242713968,5.30599738811196,5.22507803796647,5.24819785229375,534865.887110782,0.0,1.0
2006-10-13,13.85,14.0,13.8,13.8,186800,5.33682380721501,5.39462334303322,5.31755729527561,5.31755729527561,484778.979681194,0.0,1.0
2006-10-16,13.97,14.0,13.82,13.85,195800,5.38306343586958,5.39462334303322,5.32526390005137,5.33682380721501,508135.568637997,0.0,1.0
2006-10-17,14.03,14.1,13.91,13.99,291600,5.40618325019687,5.43315636691203,5.3599436215423,5.39077004064534,756753.482200408,0.0,1.0
2006-10-18,13.99,14.11,13.82,14.03,337400,5.39077004064534,5.43700966929991,5.32526390005137,5.40618325019687,875612.568225027,0.0,1.0
2006-10-19,13.91,13.99,13.9,13.99,175800,5.3599436215423,5.39077004064534,5.35609031915442,5.39077004064534,456232.03762288,0.0,1.0
2006-10-20,13.79,14.01,13.72,13.92,271400,5.31370399288773,5.39847664542111,5.28673087617256,5.36379692393018,704330.915875139,0.0,1.0
2006-10-23,14.06,14.06,13.73,13.73,273200,5.41774315736051,5.41774315736051,5.29058417856044,5.29058417856044,709002.2336665,0.0,1.0
2006-10-24,14.32,14.35,14.1,14.11,374300,5.51792901944541,5.52948892660905,5.43315636691203,5.43700966929991,971374.582947918,0.0,1.0
2006-10-25,14.5,14.53,14.2,14.3,305100,5.58728846242727,5.59884836959091,5.47168939079084,5.51022241466965,791788.365635612,0.0,1.0
2006-10-26,14.57,14.68,14.5,14.52,203900,5.61426157914243,5.65664790540912,5.58728846242727,5.59499506720303,529156.49869912,0.0,1.0
2006-10-27,14.71,14.78,14.65,14.67,201600,5.66820781257277,5.69518092928793,5.64508799824548,5.65279460302124,523187.592632381,0.0,1.0
2006-10-30,14.95,14.95,14.69,14.88,244200,5.76068706988191,5.76068706988191,5.660501207797,5.73371395316674,633742.11369458,0.0,1.0
2006-10-31,14.95,15.1,14.8415,14.96,371400,5.76068706988191,5.81848660570012,5.7188787389734,5.76454037226979,963848.570950725,0.0,1.0
2006-11-01,14.98,15.1,14.96,15.09,435200,5.77224697704555,5.81848660570012,5.76454037226979,5.81463330331224,1129420.83488895,0.0,1.0
2006-11-02,14.85,15.08,14.77,15.0,217100,5.7221540460031,5.81078000092436,5.69132762690005,5.77995358182131,563412.829169097,0.0,1.0
2006-11-03,14.89,15.1,14.8,14.89,221300,5.73756725555462,5.81848660570012,5.70288753406369,5.73756725555462,574312.570682272,0.0,1.0
2006-11-06,15.01,15.23,14.94,15.0,227100,5.78380688420919,5.86857953674257,5.75683376749403,5.77995358182131,589364.594676656,0.0,1.0
2006-11-07,15.34,15.48,15.25,15.34,308500,5.91096586300926,5.96491209643959,5.87628614151833,5.91096586300926,800611.965908183,0.0,1.0
2006-11-08,15.2,15.28,14.75,15.28,458600,5.85701962957893,5.88784604868198,5.68362102212429,5.88784604868198,1190147.96617664,0.0,1.0
2006-11-09,15.38,15.58,15.16,15.24,291400,5.92637907256079,6.0034451203184,5.84160642002741,5.87243283913045,756234.446890256,0.0,1.0
2006-11-10,15.6,15.63,15.3,15.36,221500,6.01115172509416,6.02271163225781,5.89555265345774,5.91867246778502,574831.605992423,0.0,1.0
2006-11-13,15.83,15.9,15.53,15.7,267000,6.09977768001542,6.12675079673059,5.984178608379,6.04968474897297,692912.139051815,0.0,1.0
2006-11-14,15.83,15.93,15.64,15.93,236800,6.09977768001542,6.13831070389423,6.02656493464569,6.13831070389423,614537.807218988,0.0,1.0
2006-11-15,15.75,15.93,15.672,15.9,269000,6.06895126091238,6.13831070389423,6.03889550228691,6.12675079673059,698102.492153326,0.0,1.0
2006-11-16,15.59,15.79,15.54,15.79,318800,6.00729842270628,6.0843644704639,5.98803191076688,6.0843644704639,827342.284380968,0.0,1.0
2006-11-17,15.43,15.64,15.35,15.64,420400,5.94564558450019,6.02656493464569,5.91481916539714,6.02656493464569,1091012.22193776,0.0,1.0
2006-11-20,14.96,15.04,14.65,15.03,317800,5.91867246778502,5.95032312269297,5.79602618001675,5.94636679082947,803269.3185638,0.4,1.0
2006-11-21,14.8,14.95,14.75,14.9,308700,5.85537115796914,5.91471613592153,5.83558949865168,5.89493447660407,780268.214728273,0.0,1.0
2006-11-22,14.86,14.9,14.71,14.79,234800,5.8791091491501,5.89493447660407,5.81976417119771,5.85141482610565,593479.030833166,0.0,1.0
2006-11-24,14.85,14.85,14.75,14.85,95000,5.8751528172866,5.8751528172866,5.83558949865168,5.8751528172866,240121.413667593,0.0,1.0
2006-11-27,14.93,15.05,14.85,15.05,220700,5.90680347219455,5.95427945455646,5.8751528172866,5.95427945455646,557839.957857239,0.0,1.0
2006-11-28,15.08,15.09,14.73,14.99,179400,5.96614845014694,5.97010478201043,5.82767683492469,5.9305414633755,453450.332757538,0.0,1.0
2006-11-29,15.28,15.45,15.17,15.2,226100,6.04527508741679,6.11253272909616,6.00175543691837,6.01362443250885,571488.964528871,0.0,1.0
2006-11-30,15.36,15.39,15.2,15.39,127700,6.07692574232473,6.08879473791521,6.01362443250885,6.08879473791521,322773.731845806,0.0,1.0
2006-12-01,15.46,15.49,15.26,15.39,175500,6.11648906095966,6.12835805655013,6.0373624236898,6.08879473791521,443592.716828026,0.0,1.0
2006-12-04,15.58,15.64,15.42,15.54,205000,6.16396504332157,6.18770303450253,6.10066373350569,6.1481397158676,518156.734756384,0.0,1.0
2006-12-05,15.61,15.68,15.55,15.65,112900,6.17583403891205,6.2035283619565,6.15209604773109,6.19165936636602,285365.343190223,0.0,1.0
2006-12-06,15.46,15.76,15.46,15.66,162700,6.11648906095966,6.23517901686444,6.11648906095966,6.19561569822951,411239.515828603,0.0,1.0
2006-12-07,15.56,15.65,15.38,15.38,153900,6.15605237959458,6.19165936636602,6.08483840605172,6.08483840605172,388996.690141501,0.0,1.0
2006-12-08,15.48,15.58,15.4,15.58,96800,6.12440172468664,6.16396504332157,6.0927510697787,6.16396504332157,244671.082558137,0.0,1.0
2006-12-11,15.32,15.45,15.31,15.42,125900,6.06110041487076,6.11253272909616,6.05714408300727,6.10066373350569,318224.062955262,0.0,1.0
2006-12-12,15.05,15.45,15.02,15.36,234800,5.95427945455646,6.11253272909616,5.94241045896598,6.07692574232473,593479.030833166,0.0,1.0
2006-12-13,15.0,15.04,14.74,14.97,326000,5.93449779523899,5.95032312269297,5.83163316678819,5.92262879964852,823995.587954056,0.0,1.0
2006-12-14,14.89,14.98,14.84,14.98,182800,5.89097814474058,5.92658513151201,5.87119648542311,5.92658513151201,462044.15177301,0.0,1.0
2006-12-15,15.0,15.08,14.94,14.95,125800,5.93449779523899,5.96614845014694,5.91075980405804,5.91471613592153,317971.303572455,0.0,1.0
2006-12-18,14.75,15.16,14.74,15.1,170200,5.83558949865168,5.99779910505488,5.83163316678819,5.97406111387392,430196.469539203,0.0,1.0
2006-12-19,14.85,14.99,14.74,14.74,166100,5.8751528172866,5.9305414633755,5.83163316678819,5.83163316678819,419833.334844076,0.0,1.0
2006-12-20,14.96,15.01,14.86,14.9,132500,5.91867246778502,5.93845412710249,5.8791091491501,5.89493447660407,334906.18222059,0.0,1.0
2006-12-21,14.99,15.0101,14.89,14.93,148000,5.9305414633755,5.93849369042112,5.89097814474058,5.90680347219455,374083.886555829,0.0,1.0
2006-12-22,15.24,15.26,15.031,15.1,110900,6.02944975996282,6.0373624236898,5.94676242401582,5.97406111387392,280310.155534063,0.0,1.0
2006-12-26,15.23,15.32,15.22,15.26,95500,6.02549342809933,6.06110041487076,6.02153709623583,6.0373624236898,241385.210581633,0.0,1.0
2006-12-27,15.45,15.49,15.22,15.22,141100,6.11253272909616,6.12835805655013,6.02153709623583,6.02153709623583,356643.489142078,0.0,1.0
2006-12-28,15.79,15.8,15.44,15.44,214400,6.24704801245491,6.25100434431841,6.10857639723267,6.10857639723267,541916.116740336,0.0,1.0
2006-12-29,15.81,15.95,15.73,15.86,199300,6.2549606761819,6.3103493222708,6.22331002127396,6.27474233549936,503749.449936329,0.0,1.0
2007-01-03,16.16,16.17,15.83,15.83,287400,6.39343229140414,6.39738862326764,6.26287333990889,6.26287333990889,726430.466190171,0.0,1.0
2007-01-04,16.49,16.59,16.2,16.47,469700,6.5239912428994,6.56355456153433,6.40925761885811,6.51607857917242,1187210.82104914,0.0,1.0
2007-01-05,16.28,16.46,16.22,16.45,277400,6.44090827376606,6.51212224730892,6.4171702825851,6.50816591544543,701154.52790937,0.0,1.0
2007-01-08,16.28,16.46,16.23,16.28,329900,6.44090827376606,6.51212224730892,6.42112661444859,6.44090827376606,833853.203883566,0.0,1.0
2007-01-09,16.4,16.42,16.25,16.3,204800,6.48838425612797,6.49629691985495,6.42903927817558,6.44882093749304,517651.215990768,0.0,1.0
2007-01-10,16.69,16.76,16.15,16.5,366600,6.60311788016925,6.6308122032137,6.38947595954065,6.52794757476289,926615.897374101,0.0,1.0
2007-01-11,16.47,16.72,16.41,16.69,371100,6.51607857917242,6.61498687575973,6.49234058799146,6.60311788016925,937990.069600459,0.0,1.0
2007-01-12,16.75,16.78,16.53,16.53,230500,6.62685587135021,6.63872486694069,6.53981657035337,6.53981657035337,582610.377372423,0.0,1.0
2007-01-16,16.75,16.93,16.6,16.85,284100,6.62685587135021,6.69806984489308,6.56751089339782,6.66641918998514,718089.406557507,0.0,1.0
2007-01-17,16.75,16.88,16.65,16.75,270300,6.62685587135021,6.67828818557561,6.58729255271528,6.62685587135021,683208.611730004,0.0,1.0
2007-01-18,16.5,16.76,16.46,16.74,324600,6.52794757476289,6.6308122032137,6.51212224730892,6.62289953948672,820456.956594744,0.0,1.0
2007-01-19,16.73,16.73,16.5001,16.52,205300,6.61894320762323,6.61894320762323,6.52798713808153,6.53586023848988,518915.012904808,0.0,1.0
2007-01-22,16.59,16.8,16.37,16.79,251300,6.56355456153433,6.64663753066767,6.47651526053749,6.64268119880418,635184.328996485,0.0,1.0
2007-01-23,16.96,17.0,16.59,16.65,402600,6.70993884048356,6.72576416793753,6.56355456153433,6.58729255271528,1017609.27518498,0.0,1.0
2007-01-24,16.12,16.35,15.76,15.9,2541900,6.37760696395017,6.4686025968105,6.23517901686444,6.29056766295333,6424890.75159636,0.0,1.0
2007-01-25,16.07,16.16,15.76,16.13,1142100,6.35782530463271,6.39343229140414,6.23517901686444,6.38156329581366,2886764.91105008,0.0,1.0
2007-01-26,15.96,16.02,15.71,16.0,842000,6.31430565413429,6.33804364531525,6.21539735754697,6.33013098158826,2128234.0032433,0.0,1.0
2007-01-29,16.07,16.13,15.81,16.07,358700,6.35782530463271,6.38156329581366,6.2549606761819,6.35782530463271,906647.906132269,0.0,1.0
2007-01-30,15.97,16.11,15.91,16.01,301900,6.31826198599778,6.37365063208668,6.29452399481683,6.33408731345175,763080.57669733,0.0,1.0
2007-01-31,15.79,16.0,15.75,16.0,420300,6.24704801245491,6.33013098158826,6.23122268500094,6.33013098158826,1062347.68594199,0.0,1.0
2007-02-01,16.24,16.24,15.78,15.99,406100,6.42508294631208,6.42508294631208,6.24309168059142,6.32617464972477,1026455.85358326,0.0,1.0
2007-02-02,16.42,16.49,16.21,16.28,430900,6.49629691985495,6.5239912428994,6.41321395072161,6.44090827376606,1089140.18051964,0.0,1.0
2007-02-05,16.84,16.84,16.51,16.82,658400,6.66246285812164,6.66246285812164,6.53190390662639,6.65455019439466,1664167.77640782,0.0,1.0
2007-02-06,16.77,17.13,16.76,17.0,673100,6.6347685350772,6.77719648216293,6.6308122032137,6.72576416793753,1701323.4056806,0.0,1.0
2007-02-07,16.67,16.81,16.53,16.79,479100,6.59520521644227,6.65059386253117,6.53981657035337,6.64268119880418,1210970.20303309,0.0,1.0
2007-02-08,16.75,16.87,16.66,16.7,375800,6.62685587135021,6.67433185371212,6.59124888457878,6.60707421203275,949869.760592436,0.0,1.0
2007-02-09,17.0,17.0,16.75,16.75,468300,6.72576416793753,6.72576416793753,6.62685587135021,6.62685587135021,1183672.18968983,0.0,1.0
2007-02-12,17.47,17.5228,17.07,17.11,644400,6.91171176552168,6.93260119776092,6.75345849098198,6.76928381843595,1628781.4628147,0.0,1.0
2007-02-13,18.13,18.14,17.51,17.6,721000,7.1728296685122,7.17678600037569,6.92753709297565,6.96314407974709,1822395.15004562,0.0,1.0
2007-02-14,18.23,18.37,17.91,18.1,796300,7.21239298714712,7.26778163323602,7.08579036751536,7.16096067292172,2012722.96530004,0.0,1.0
2007-02-15,18.24,18.31,18.0,18.2899,477300,7.21634931901062,7.24404364205507,7.12139735428679,7.23609141500945,1206420.53414255,0.0,1.0
2007-02-16,18.47,18.49,18.13,18.25,473600,7.30734495187095,7.31525761559793,7.1728296685122,7.22030565087411,1197068.43697865,0.0,1.0
2007-02-20,18.52,18.95,18.5,18.94,544700,7.32712661118841,7.4972488813186,7.31921394746143,7.4932925494551,1376780.35815513,0.0,1.0
2007-02-21,18.98,19.35,18.49,18.89,1111100,7.50911787690907,7.6555021558583,7.31525761559793,7.47351089013764,2808409.50237961,0.0,1.0
2007-02-22,20.13,20.2,19.15,19.39,1411800,7.96409604121073,7.99179036425518,7.57637551858845,7.67132748331227,3568456.96648324,0.0,1.0
2007-02-23,20.29,20.55,19.79,20.5,818100,8.02739735102661,8.13026197947742,7.82958075785198,8.11048032015996,2067824.51075219,0.0,1.0
2007-02-26,20.31,20.79,20.24,20.45,723000,8.0353100147536,8.22521394420125,8.00761569170915,8.0906986608425,1827450.33770178,0.0,1.0
2007-02-27,18.75,20.16,16.79,20.16,1897100,7.41812224404874,7.97596503680121,6.64268119880418,7.97596503680121,4795098.25125043,0.0,1.0
2007-02-28,19.12,19.25,18.85,18.85,787300,7.56450652299797,7.61593883722338,7.45768556268367,7.45768556268367,1989974.62084733,0.0,1.0
2007-03-01,18.95,19.24,17.0,18.75,1169800,7.4972488813186,7.61198250535988,6.72576416793753,7.41812224404874,2956779.26008789,0.0,1.0
2007-03-02,18.63,19.25,18.56,18.78,742500,7.37064626168683,7.61593883722338,7.34295193864238,7.42999123963922,1876738.41734934,0.0,1.0
2007-03-05,17.92,18.2,17.7,18.06,602600,7.27173796509951,7.38535887080419,7.18246439633155,7.32854841795185,1485008.40539463,0.46,1.0
2007-03-06,18.43,18.84,18.14,18.35,678500,7.47869032906161,7.64506379812918,7.36101153386748,7.44622721314599,1672051.44882219,0.0,1.0
2007-03-07,18.45,18.59,18.35,18.5,414000,7.48680610804051,7.54361656089286,7.44622721314599,7.50709555548778,1020234.78233219,0.0,1.0
2007-03-08,19.18,19.25,18.5099,18.5099,729100,7.78303204077057,7.81143726719674,7.51111286608234,7.51111286608234,1796746.81110724,0.0,1.0
2007-03-09,18.98,19.63,18.92,19.39,592300,7.70187425098152,7.96563706779595,7.6775269140448,7.86824772004908,1459625.75259747,0.0,1.0
2007-03-12,19.33,19.38,19.07,19.14,350400,7.84390038311237,7.86418983055963,7.73839525638659,7.76680048281276,863503.062147821,0.0,1.0
2007-03-13,19.01,19.39,19.0,19.35,409400,7.71404791944988,7.86824772004908,7.70999002996042,7.85201616209127,1008898.84030627,0.0,1.0
2007-03-14,18.93,18.94,18.48,18.75,438800,7.68158480353425,7.68564269302371,7.49897977650887,7.6085427927241,1081350.2958632,0.0,1.0
2007-03-15,18.87,19.24,18.82,19.1,305400,7.65723746659754,7.80737937770729,7.63694801915027,7.75056892485495,752607.977111714,0.0,1.0
2007-03-16,19.07,19.14,18.94,19.04,207100,7.73839525638659,7.76680048281276,7.68564269302371,7.72622158791823,510363.824688396,0.0,1.0
2007-03-19,18.42,19.07,18.1,19.07,818800,7.47463243957216,7.73839525638659,7.34477997590967,7.73839525638659,2017797.68061255,0.0,1.0
2007-03-20,18.92,19.1,18.45,18.5175,492600,7.6775269140448,7.75056892485495,7.48680610804051,7.51419686209432,1213931.53086192,0.0,1.0
2007-03-21,19.15,19.3,18.55,18.98,790700,7.77085837230221,7.83172671464401,7.52738500293504,7.70187425098152,1948549.86084556,0.0,1.0
2007-03-22,19.74,19.74,19.2,19.28,551100,8.01027385217993,8.01027385217993,7.79114781974948,7.8236109356651,1358095.14140886,0.0,1.0
2007-03-23,19.47,19.89,19.37,19.88,400000,7.90071083596471,8.07114219452173,7.86013194107018,8.06708430503227,985734.089209842,0.0,1.0
2007-03-26,19.18,19.68,19.0901,19.68,395800,7.78303204077057,7.98592651524322,7.74655161426039,7.98592651524322,975383.881273139,0.0,1.0
2007-03-27,18.75,19.18,18.7,19.18,629600,7.6085427927241,7.78303204077057,7.58825334527684,7.78303204077057,1551545.45641629,0.0,1.0
2007-03-28,18.06,18.76,18.05,18.75,1560700,7.32854841795185,7.61260068221355,7.3244905284624,7.6085427927241,3846087.9825745,0.0,1.0
2007-03-29,17.24,17.65,17.02,17.45,9015400,6.99580147981672,7.16217494888429,6.90652791104876,7.08101715909523,22216967.769656,0.0,1.0
2007-03-30,17.61,17.87,17.3,17.3,1974700,7.14594339092648,7.25144851765225,7.02014881675344,7.02014881675344,4866322.76490668,0.0,1.0
2007-04-02,17.95,17.97,17.51,17.7,1042300,7.28391163356787,7.29202741254678,7.10536449603195,7.18246439633155,2568576.60295855,0.0,1.0
2007-04-03,18.14,18.19,18.0,18.08,876200,7.36101153386748,7.38130098131474,7.30420108101514,7.33666419693076,2159250.52241416,0.0,1.0
2007-04-04,18.04,18.2,17.56,18.05,657300,7.32043263897295,7.38535887080419,7.12565394347921,7.3244905284624,1619807.54209407,0.0,1.0
2007-04-05,18.36,18.4,18.01,18.02,494000,7.45028510263544,7.46651666059325,7.30825897050459,7.31231685999404,1217381.60017415,0.0,1.0
2007-04-09,18.39,18.65,18.38,18.5,617000,7.4624587711038,7.56796389782957,7.45840088161435,7.50709555548778,1520494.83260618,0.0,1.0
2007-04-10,18.26,18.52,18.12,18.4,463900,7.40970620774091,7.51521133446669,7.35289575488857,7.46651666059325,1143205.10996111,0.0,1.0
2007-04-11,18.09,18.4,17.86,18.3,459000,7.34072208642021,7.46651666059325,7.2473906281628,7.42593776569872,1131129.86736829,0.0,1.0
2007-04-12,18.48,18.55,17.89,18.21,635200,7.49897977650887,7.52738500293504,7.25956429663116,7.38941676029365,1565345.73366523,0.0,1.0
2007-04-13,18.82,18.89,18.2,18.48,573800,7.63694801915027,7.66535324557644,7.38535887080419,7.49897977650887,1414035.55097152,0.0,1.0
2007-04-16,18.97,19.09,18.0,18.0,607000,7.69781636149206,7.7465110353655,7.30420108101514,7.30420108101514,1495851.48037594,0.0,1.0
2007-04-17,19.0,19.07,18.8802,19.0,350100,7.70999002996042,7.73839525638659,7.66137651387678,7.70999002996042,862763.761580915,0.0,1.0
2007-04-18,19.27,19.45,19.02,19.02,638000,7.81955304617565,7.8925950569858,7.71810580893933,7.71810580893933,1572245.8722897,0.0,1.0
2007-04-19,19.28,19.38,19.15,19.2,375200,7.8236109356651,7.86418983055963,7.77085837230221,7.79114781974948,924618.575678832,0.0,1.0
2007-04-20,19.77,19.77,19.26,19.28,534500,8.02244752064829,8.02244752064829,7.8154951566862,7.8236109356651,1317187.17670665,0.0,1.0
2007-04-23,19.87,20.0,19.8,19.9,448500,8.06302641554282,8.11577897890571,8.03462118911665,8.07520008401118,1105254.34752654,0.0,1.0
2007-04-24,19.88,20.08,19.8,20.08,483900,8.06708430503227,8.14824209482133,8.03462118911665,8.14824209482133,1192491.81442161,0.0,1.0
2007-04-25,20.17,20.2585,19.83,20.03,643300,8.18476310022641,8.22067542220806,8.04679485758501,8.12795264737407,1585306.84897173,0.0,1.0
2007-04-26,20.44,20.5,20.05,20.1,473400,8.29432611644163,8.31867345337835,8.13606842635297,8.15635787380024,1166616.29457985,0.0,1.0
2007-04-27,20.49,20.59,20.26,20.59,342600,8.3146155638889,8.35519445878343,8.22128410563148,8.35519445878343,844281.247408229,0.0,1.0
2007-04-30,20.25,20.75,20.14,20.66,775500,8.21722621614203,8.42012069061467,8.17258943175805,8.3835996852096,1911091.96545558,0.0,1.0
2007-05-01,19.99,20.5,18.82,20.49,848300,8.11172108941626,8.31867345337835,7.63694801915027,8.3146155638889,2090495.56969177,0.0,1.0
2007-05-02,19.95,20.15,19.58,19.7,754400,8.09548953145844,8.1766473212475,7.94534762034869,7.99404229422212,1859094.49224976,0.0,1.0
2007-05-03,20.49,20.79,20.11,20.6,713100,8.3146155638889,8.43635224857248,8.16041576328969,8.35925234827288,1757317.44753885,0.0,1.0
2007-05-04,20.74,21.56,20.63,20.98,686700,8.41606280112522,8.74880973926035,8.37142601674124,8.51345214887209,1692258.997651,0.0,1.0
2007-05-07,21.48,21.78,20.85,20.99,1499600,8.71634662334473,8.83808330802832,8.4606995855092,8.51751003836154,3695517.1004477,0.0,1.0
2007-05-08,21.92,22.07,21.48,21.79,1029600,8.89489376088066,8.95576210322245,8.71634662334473,8.84214119751777,2537279.54562613,0.0,1.0
2007-05-09,22.42,22.42,21.79,22.09,1256300,9.0977882353533,9.0977882353533,8.84214119751777,8.96387788220135,3095944.34068581,0.0,1.0
2007-05-10,22.5,23.14,22.1,22.71,1217400,9.13025135126892,9.38995627859391,8.96793577169081,9.21546703054743,3000081.70051015,0.0,1.0
2007-05-11,23.0,23.08,22.7,22.75,898400,9.33314582574156,9.36560894165719,9.21140914105798,9.23169858850524,2213958.76436531,0.0,1.0
2007-05-14,22.45,23.07,22.17,22.4,758000,9.3128563782943,9.57004884842982,9.19670494016858,9.29211505005756,1827269.66987939,0.5,1.0
2007-05-15,22.5,22.8,22.35,22.44,514300,9.33359770653104,9.45804567595145,9.27137372182083,9.30870811264695,1239795.23907516,0.0,1.0
2007-05-16,22.53,22.61,21.7401,22.5,730700,9.34604250347308,9.37922862865185,9.01837099998913,9.33359770653104,1761459.0340117,0.0,1.0
2007-05-17,22.2,22.53,22.1,22.51,476800,9.20914973711062,9.34604250347308,9.16766708063715,9.33774597217838,1149396.01398218,0.0,1.0
2007-05-18,21.13,22.21,20.87,21.4,1480600,8.76528531284448,9.21329800275797,8.65743040601345,8.87728848532285,3569202.47127101,0.0,1.0
2007-05-21,21.81,21.95,21.25,21.4,775000,9.04736737686408,9.10544309592694,8.81506450061264,8.87728848532285,1868250.65192154,0.0,1.0
2007-05-22,21.97,22.3836,21.88,21.97,435500,9.11373962722164,9.28531189439592,9.07640523639551,9.11373962722164,1049836.33407978,0.0,1.0
2007-05-23,21.54,22.29,21.49,22.29,490900,8.93536420438571,9.24648412793675,8.91462287614898,9.24648412793675,1183386.12261714,0.0,1.0
2007-05-24,20.62,21.75,20.44,21.75,1035200,8.55372376482978,9.02247778298,8.47905498317753,9.02247778298,2495500.74176668,0.0,1.0
2007-05-25,21.07,21.13,20.73,20.91,679100,8.7403957189604,8.76528531284448,8.59935468695059,8.67402346860284,1637069.70028376,0.0,1.0
2007-05-29,21.71,21.8,21.42,21.8,531100,9.00588472039061,9.04321911121674,8.88558501661755,9.04321911121674,1280294.09191681,0.0,1.0
2007-05-30,22.28,22.33,21.26,21.45,723900,9.2423358622894,9.26307719052613,8.81921276625999,8.89802981355959,1745066.64119484,0.0,1.0
2007-05-31,22.79,22.82,22.25,22.3,741700,9.4538974103041,9.46634220724614,9.22989106534736,9.25063239358409,1787976.14003898,0.0,1.0
2007-06-01,23.0,23.15,22.56,23.0,1064200,9.54101098889839,9.6032349736086,9.35848730041512,9.54101098889839,2565409.47583859,0.0,1.0
2007-06-04,22.89,23.04,22.4,23.0,931500,9.49538006677757,9.55760405148778,9.29211505005756,9.54101098889839,2245516.75130957,0.0,1.0
2007-06-05,22.73,22.99,22.67,22.96,366700,9.42900781642002,9.53686272325104,9.40411822253594,9.524417926309,883983.889109198,0.0,1.0
2007-06-06,22.29,22.71,22.14,22.68,685900,9.24648412793675,9.42071128512532,9.18426014322654,9.40826648818328,1653462.09310062,0.0,1.0
2007-06-07,21.3,22.27,21.07,22.06,958500,8.83580582884938,9.23818759664205,8.7403957189604,9.15107401804776,2310604.19337651,0.0,1.0
2007-06-08,21.93,21.99,21.2306,21.46,811700,9.09714656463225,9.12203615851633,8.80701686525679,8.90217807920694,1956721.36021253,0.0,1.0
2007-06-11,20.63,21.85,20.53,21.85,1350300,8.55787203047712,9.06396043945347,8.51638937400365,9.06396043945347,3255095.29714794,0.0,1.0
2007-06-12,20.36,20.83,20.13,20.78,782300,8.44586885799875,8.64083734342407,8.35045874810977,8.62009601518733,1885848.36773964,0.0,1.0
2007-06-13,20.93,20.97,20.37,20.37,623600,8.68231999989754,8.69891306248693,8.4500171236461,8.4500171236461,1503278.84714616,0.0,1.0
2007-06-14,20.75,21.1,20.7,21.0,510700,8.60765121824529,8.75284051590244,8.58690989000855,8.71135785942897,1231116.91346623,0.0,1.0
2007-06-15,20.99,21.1,20.76,20.92,553600,8.70720959378162,8.75284051590244,8.61179948389264,8.67817173425019,1334533.6269726,0.0,1.0
2007-06-18,20.94,21.18,20.8,21.05,573200,8.68646826554488,8.78602664108121,8.62839254648202,8.7320991876657,1381782.2886212,0.0,1.0
2007-06-19,20.79,21.05,20.75,21.04,588900,8.62424428083468,8.7320991876657,8.60765121824529,8.72795092201835,1419629.43086012,0.0,1.0
2007-06-20,20.96,21.3144,20.89,20.9,844200,8.69476479683958,8.84177933138156,8.66572693730815,8.6698752029555,2035067.35529311,0.0,1.0
2007-06-21,21.3,21.31,20.9,21.07,807700,8.83580582884938,8.83995409449673,8.6698752029555,8.7403957189604,1947078.77620262,0.0,1.0
2007-06-22,21.69,21.97,21.26,21.26,613000,8.99758818909592,9.11373962722164,8.81921276625999,8.81921276625999,1477725.99951988,0.0,1.0
2007-06-25,21.94,22.23,21.75,21.95,732400,9.1012948302796,9.22159453405266,9.02247778298,9.10544309592694,1765557.13221592,0.0,1.0
2007-06-26,21.48,22.27,21.33,21.99,543200,8.91047461050163,9.23818759664205,8.84825062579142,9.12203615851633,1309462.90854681,0.0,1.0
2007-06-27,21.57,21.64,20.92,21.51,599900,8.94780900132775,8.97684686085918,8.67817173425019,8.92291940744367,1446146.5368874,0.0,1.0
2007-06-28,21.96,22.0822,21.65,21.65,475100,9.10959136157429,9.16028316778487,8.98099512650653,8.98099512650653,1145297.91577797,0.0,1.0
2007-06-29,22.4,22.82,22.1,22.21,598900,9.29211505005756,9.46634220724614,9.16766708063715,9.21329800275797,1443735.89088492,0.0,1.0
2007-07-02,22.47,22.794,22.44,22.5,438500,9.32115290958899,9.45555671656304,9.30870811264695,9.33359770653104,1057068.27208722,0.0,1.0
2007-07-03,22.91,23.0,22.5,22.65,393300,9.50367659807227,9.54101098889839,9.33359770653104,9.39582169124124,948107.072775151,0.0,1.0
2007-07-05,23.4,23.43,22.9,22.95,630400,9.70694161479228,9.71938641173432,9.49952833242492,9.52026966066166,1519671.23996302,0.0,1.0
2007-07-06,23.24,23.45,22.9,23.38,712800,9.64056936443472,9.72768294302901,9.49952833242492,9.69864508349758,1718308.47056732,0.0,1.0
2007-07-09,24.37,24.5,23.426,23.5,1517900,10.1093233825849,10.1632508360005,9.71772710547538,9.74842427126575,3659119.56716351,0.0,1.0
2007-07-10,24.66,24.8,23.69,24.33,1170700,10.229623086358,10.2876988054209,9.82724131856534,10.0927303199956,2822143.27510265,0.0,1.0
2007-07-11,25.62,25.71,24.9,24.9,1232600,10.6278565885033,10.6651909793295,10.3291814618943,10.3291814618943,2971362.26265613,0.0,1.0
2007-07-12,25.74,25.84,25.2,25.81,1084300,10.6776357762715,10.719118432745,10.4536294313148,10.7066736358029,2613863.46048842,0.0,1.0
2007-07-13,26.0,26.25,25.6,25.75,846700,10.7854906831025,10.8891973242862,10.6195600572086,10.6817840419189,2041093.97029932,0.0,1.0
2007-07-16,25.04,26.29,24.86,26.24,1470100,10.3872571809572,10.9057903868756,10.312588399305,10.8850490586389,3543890.68824498,0.0,1.0
2007-07-17,26.55,27.07,25.4501,26.1,1908900,11.0136452937066,11.2293551073687,10.5573775551549,10.826973339576,4601682.15413295,0.0,1.0
2007-07-18,28.11,28.75,26.52,26.8,2194000,11.6607747346928,11.926263736123,11.0012004967646,11.1173519348903,5288957.32943981,0.0,1.0
2007-07-19,29.0,29.37,26.75,27.82,3280500,12.0299703773067,12.1834562062585,11.0966106066536,11.5404750309197,7908124.21113367,0.0,1.0
2007-07-20,28.51,29.48,28.03,28.82,1553300,11.8267053605867,12.2290871283793,11.627588609514,11.9553015956544,3744456.43565125,0.0,1.0
2007-07-23,29.24,29.68,28.9,29.03,1763600,12.129528752843,12.3120524413263,11.9884877208332,12.0424151742487,4251415.28997268,0.0,1.0
2007-07-24,27.94,29.45,27.52,29.26,1605700,11.5902542186879,12.2166423314373,11.4160270614993,12.1378252841377,3870774.28618117,0.0,1.0
2007-07-25,27.43,29.25,26.01,28.99,1911600,11.3786926706732,12.1336770184903,10.7896389487499,12.0258221116593,4608190.89833962,0.0,1.0
2007-07-26,26.07,27.08,25.1,26.34,1991100,10.814528542634,11.233503373016,10.4121467748413,10.9265317151123,4799837.25553673,0.0,1.0
2007-07-27,26.18,26.79,25.55,25.93,1148000,10.8601594647548,11.113203669243,10.5988187289719,10.7564528235711,2767421.61084635,0.0,1.0
2007-07-30,27.25,27.26,26.19,26.19,1066400,11.3040238890209,11.3081721546683,10.8643077304021,10.8643077304021,2570712.89704404,0.0,1.0
2007-07-31,28.05,28.99,27.57,27.96,1392300,11.6358851408087,12.0258221116593,11.436768389736,11.5985507499826,3356342.42925208,0.0,1.0
2007-08-01,26.65,28.4,26.0,28.4,1522900,11.0551279501801,11.7810744384658,10.7854906831025,11.7810744384658,3671172.79717589,0.0,1.0
2007-08-02,27.06,27.85,25.77,27.64,1222900,11.2252068417213,11.5529198278617,10.6900805732135,11.4658062492675,2947978.99643207,0.0,1.0
2007-08-03,26.16,27.35,26.16,27.0,939100,10.8518629334601,11.3455065454944,10.8518629334601,11.2003172478372,2263837.66092841,0.0,1.0
2007-08-06,25.15,26.75,23.01,26.21,2586000,10.432888103078,11.0966106066536,9.54515925454574,10.8726042616968,6233930.56241176,0.0,1.0
2007-08-07,26.51,26.75,25.15,25.2,1337900,10.9970522311172,11.0966106066536,10.432888103078,10.4536294313148,3225203.28671721,0.0,1.0
2007-08-08,27.1,27.94,26.75,26.75,1293900,11.2417999043107,11.5902542186879,11.0966106066536,11.0966106066536,3119134.86260811,0.0,1.0
2007-08-09,25.49,27.72,25.24,27.0,1323700,10.5739291350878,11.4989923744462,10.4702224939041,11.2003172478372,3190972.113482,0.0,1.0
2007-08-10,24.83,25.07,23.12,25.07,1725400,10.3001436023629,10.3997019778992,9.59079017666656,10.3997019778992,4159328.61267797,0.0,1.0
2007-08-13,25.87,26.25,25.3,25.5,837300,10.731563229687,10.8891973242862,10.4951120877882,10.5780774007352,2018433.89787601,0.0,1.0
2007-08-14,24.64,25.8,24.6,25.69,920300,10.432888103078,10.9240467962424,10.4159515964172,10.8774714029251,2173529.68573581,0.51,1.0
2007-08-15,22.91,24.64,22.84,23.89,1063700,9.70038418999665,10.432888103078,9.67074530334018,10.1153286031873,2512206.37478776,0.0,1.0
2007-08-16,21.62,22.14,19.5,21.9,3119800,9.15418185018453,9.37435643677547,8.25654699715996,9.27273739681042,7368225.48468822,0.0,1.0
2007-08-17,23.02,23.68,22.25,23.26,1357100,9.74695958331397,10.0264119432178,9.42093183009278,9.84857862327901,3205147.38293172,0.0,1.0
2007-08-20,23.08,23.75,22.76,23.4,827300,9.77236434330523,10.0560508298743,9.6368722900185,9.90785639659195,1953885.80789876,0.0,1.0
2007-08-21,23.34,23.75,23.0,23.25,637600,9.88245163660069,10.0560508298743,9.73849132998355,9.8443444966138,1505859.53235374,0.0,1.0
2007-08-22,25.48,25.55,24.0,24.01,1212700,10.7885547429557,10.8181936296122,10.1619039965046,10.1661381231698,2864108.93175248,0.0,1.0
2007-08-23,25.22,26.24,24.53,25.94,751400,10.6784674496602,11.1103483695117,10.3863127097607,10.9833245695554,1774628.06243821,0.0,1.0
2007-08-24,25.5,25.6,24.89,25.45,441200,10.7970229962861,10.8393642629382,10.5387412697083,10.7758523629601,1042009.45055595,0.0,1.0
2007-08-27,25.36,25.95,25.25,25.6,504800,10.7377452229732,10.9875586962206,10.6911698296558,10.8393642629382,1192217.52185095,0.0,1.0
2007-08-28,24.13,25.22,24.01,25.22,594300,10.2169476431523,10.6784674496602,10.1661381231698,10.6784674496602,1403595.23224252,0.0,1.0
2007-08-29,25.77,25.77,24.66,24.66,842800,10.9113444162468,10.9113444162468,10.4413563564084,10.4413563564084,1990493.1208716,0.0,1.0
2007-08-30,26.09,26.55,25.25,25.69,850100,11.0468364695335,11.2416062961332,10.6911698296558,10.8774714029251,2007733.98440075,0.0,1.0
2007-08-31,26.55,26.9,26.15,26.73,761200,11.2416062961332,11.3898007294155,11.0722412295248,11.317820576107,1797773.33128555,0.0,1.0
2007-09-04,27.77,28.19,27.2,27.27,1250500,11.7581697492888,11.9360030692277,11.5168245293718,11.5464634160283,2953383.54016368,0.0,1.0
2007-09-05,27.98,28.1699,27.43,27.69,675500,11.8470864092582,11.9274924746306,11.6142094426717,11.7242967359671,1595370.31697766,0.0,1.0
2007-09-06,28.12,28.61,27.75,28.07,680300,11.9063641825712,12.1138363891665,11.7497014959584,11.8851935492451,1606706.7751886,0.0,1.0
2007-09-07,26.82,27.559,26.14,27.0,902700,11.3559277160939,11.6688296766529,11.0680071028596,11.4321419960676,2131962.67229567,0.0,1.0
2007-09-10,26.5,27.4599,25.51,27.26,793500,11.2204356628071,11.6268694814007,10.8012571229513,11.5422292893631,1874058.2479967,0.0,1.0
2007-09-11,26.67,26.985,26.4,26.75,457600,11.2924158161157,11.4257908060698,11.178094396155,11.3262888294374,1080742.34944334,0.0,1.0
2007-09-12,25.35,27.0,24.69,26.73,1653000,10.733511096308,11.4321419960676,10.4540587364041,11.317820576107,3903992.79639386,0.0,1.0
2007-09-13,25.3,25.55,24.71,25.47,893200,10.7123404629819,10.8181936296122,10.4625269897345,10.7843206162905,2109525.93208652,0.0,1.0
2007-09-14,25.05,25.25,24.8,25.0,609800,10.6064872963516,10.6911698296558,10.5006341297214,10.5853166630256,1440202.54521536,0.0,1.0
2007-09-17,25.22,25.35,24.85,24.93,480500,10.6784674496602,10.733511096308,10.5218047630474,10.5556777763691,1134826.70215805,0.0,1.0
2007-09-18,25.9001,26.08,25.2,25.3,989800,10.9664304041612,11.0426023428683,10.6699991963298,10.7123404629819,2337672.15358176,0.0,1.0
2007-09-19,25.38,26.38,25.2,26.25,1070700,10.7462134763036,11.1696261428246,10.6699991963298,11.1145824961769,2528738.70967872,0.0,1.0
2007-09-20,25.15,25.48,24.8201,25.05,1564300,10.6488285630037,10.7885547429557,10.5091447243185,10.6064872963516,3694504.49570416,0.0,1.0
2007-09-21,26.77,26.93,25.51,25.7,9365100,11.3347570827678,11.4025031094112,10.8012571229513,10.8817055295903,22118138.4981902,0.0,1.0
2007-09-24,27.44,28.27,27.1,27.3,3549100,11.6184435693369,11.9698760825493,11.4744832627197,11.5591657960239,8382129.96592952,0.0,1.0
2007-09-25,28.57,28.57,27.02,27.25,2489500,12.0968998825056,12.0968998825056,11.4406102493981,11.5379951626979,5879606.81586364,0.0,1.0
2007-09-26,27.37,29.54,27.13,29.47,2773800,11.5888046826804,12.507610169031,11.4871856427154,12.4779712823746,6551055.78864934,0.0,1.0
2007-09-27,28.62,28.75,27.5,27.89,1373900,12.1180705158317,12.1731141624794,11.6438483293282,11.8089792692714,3244824.98667002,0.0,1.0
2007-09-28,28.5,29.01,27.86,29.01,1164900,12.0672609958492,12.2832014557749,11.7962768892757,12.2832014557749,2751216.70206849,0.0,1.0
2007-10-01,30.56,31.2,28.36,28.75,4976400,12.9394910888825,13.2104751954559,12.0079832225362,12.1731141624794,11753073.0501963,0.0,1.0
2007-10-02,30.8,31.96,29.82,30.99,3283300,13.0411101288475,13.5322688220119,12.6261657156569,13.1215585354865,7754373.59249852,0.0,1.0
2007-10-03,29.68,30.96,29.5,30.6,1951600,12.566887942344,13.1088561554909,12.4906736623702,12.9564275955433,4609214.96759969,0.0,1.0
2007-10-04,30.42,30.85,28.81,30.26,1582900,12.8802133155695,13.0622807621736,12.1985189224707,12.8124672889262,3738433.27127156,0.0,1.0
2007-10-05,30.8,31.43,30.57,31.22,1521600,13.0411101288475,13.3078601087558,12.9437252155477,13.2189434487864,3593657.25286929,0.0,1.0
2007-10-08,31.52,31.98,30.75,30.92,1398200,13.3459672487427,13.5407370753423,13.0199394955215,13.0919196488301,3302215.80636292,0.0,1.0
2007-10-09,32.81,32.88,31.82,31.99,2177400,13.8921695885548,13.9218084752113,13.472991048699,13.5449712020075,5142500.85593952,0.0,1.0
2007-10-10,34.54,34.65,33.21,33.21,3745700,14.6246735016362,14.6712488949535,14.0615346551632,14.0615346551632,8846452.40015276,0.0,1.0
2007-10-11,32.55,36.06,31.16,36.06,3823900,13.7820822952593,15.2682607547481,13.1935386887951,15.2682607547481,9031142.19850609,0.0,1.0
2007-10-12,33.0,33.75,31.8,33.17,2608300,13.9726179951938,14.2901774950846,13.4645227953686,14.0445981485024,6160184.15658448,0.0,1.0
2007-10-15,33.75,34.48,32.89,33.12,2421800,14.2901774950846,14.5992687416449,13.9260426018765,14.0234275151763,5719715.51984674,0.0,1.0
2007-10-16,33.53,34.95,32.83,34.4,2882300,14.1970267084499,14.7982726949098,13.9006378418852,14.5653957283232,6807306.97945922,0.0,1.0
2007-10-17,34.46,34.99,33.74,34.87,2112200,14.5908004883145,14.8152092015706,14.2859433684193,14.7643996815881,4988513.96524086,0.0,1.0
2007-10-18,38.18,38.2,34.93,35.8,5991900,16.1658956077727,16.1743638611031,14.7898044415794,15.1581734614526,14151442.4904492,0.0,1.0
2007-10-19,37.42,39.36,36.5,38.92,6607400,15.8441019812167,16.6655225542675,15.4545623280174,16.4792209809982,15605107.07979,0.0,1.0
2007-10-22,36.52,37.0,34.17,36.0,4413400,15.4630305813478,15.6662686612779,14.4680108150234,15.2428559947569,10423400.9725376,0.0,1.0
2007-10-23,39.86,39.96,37.27,37.41,3491700,16.877228887528,16.9195701541801,15.7805900812386,15.8398678545515,8246564.81982366,0.0,1.0
2007-10-24,39.38,40.77,37.95,39.0,4020700,16.6739908075979,17.2625344140621,16.0685106944729,16.5130939943199,9495936.9851548,0.0,1.0
2007-10-25,39.91,40.0,38.68,40.0,2254300,16.8983995208541,16.9365066608409,16.3776019410332,16.9365066608409,5324120.36352734,0.0,1.0
2007-10-26,42.12,42.31,40.5,41.01,3133600,17.8341415138655,17.9145899205045,17.1482129941015,17.3641534540272,7400817.80204469,0.0,1.0
2007-10-29,44.82,45.15,42.9,43.17,4356500,18.9773557134723,19.1170818934242,18.1644033937519,18.2787248137126,10289016.7074954,0.0,1.0
2007-10-30,39.25,44.74,38.54,44.48,8344000,16.6189471609502,18.9434827001506,16.3183241677203,18.8333954068551,19706543.1900245,0.0,1.0
2007-10-31,42.8,43.0,41.0,41.8,7709600,18.1220621270998,18.206744660404,17.359919327362,17.6986494605788,18208241.2964781,0.0,1.0
2007-11-01,42.69,44.45,40.5,41.58,5118400,18.0754867337825,18.8206930268595,17.1482129941015,17.6054986739442,12088443.2722701,0.0,1.0
2007-11-02,42.92,44.3,42.11,44.0,3327300,18.1728716470823,18.7571811268813,17.8299073872003,18.630157326925,7858291.12609884,0.0,1.0
2007-11-05,38.92,41.5,35.85,39.92,7401900,16.4792209809982,17.5716256606225,15.1793440947787,16.9026336475193,17481527.089914,0.0,1.0
2007-11-06,38.11,40.29,36.5,39.35,5064700,16.1362567211162,17.059296334132,15.4545623280174,16.6612884276023,11961616.6460351,0.0,1.0
2007-11-07,34.4,38.85,33.99,38.0,5480900,14.5653957283232,16.4495820943418,14.3917965350496,16.0896813277989,12944582.0434091,0.0,1.0
2007-11-08,32.82,36.0,30.02,34.1,6970200,13.89640371522,15.2428559947569,12.7108482489611,14.4383719283669,16461954.3795672,0.0,1.0
2007-11-09,31.17,32.15,30.22,31.0,3685200,13.1977728154603,13.6127172286509,12.7955307822653,13.1257926621517,8703565.79145235,0.0,1.0
2007-11-12,28.04,31.98,27.79,31.17,3887300,11.8724911692495,13.5407370753423,11.7666380026192,13.1977728154603,9180877.91737564,0.0,1.0
2007-11-13,33.25,33.27,29.51,29.51,5119000,14.078471161824,14.0869394151545,12.4949077890354,12.4949077890354,12089860.3295465,0.0,1.0
2007-11-14,31.5,36.99,31.11,36.99,6000800,13.3374989954122,15.6620345346127,13.172368055469,15.6620345346127,14172462.173382,0.0,1.0
2007-11-15,30.73,32.4,29.64,31.0,3648700,13.0114712421911,13.7185703952812,12.5499514356831,13.1257926621517,8617361.47380659,0.0,1.0
2007-11-16,30.65,32.04,30.31,32.04,2686600,12.9775982288694,13.5661418353336,12.8336379222522,13.5661418353336,6345110.1311505,0.0,1.0
2007-11-19,30.19,31.4,29.75,30.75,2385600,12.7828284022697,13.2951577287601,12.5965268290005,13.0199394955215,5634219.73083923,0.0,1.0
2007-11-20,28.83,31.5,27.95,31.5,3739900,12.2069871758011,13.3374989954122,11.8343840292626,13.3374989954122,8832754.17981457,0.0,1.0
2007-11-21,27.94,28.77,26.8,27.95,3566600,11.8301499025974,12.1815824158099,11.3474594627634,11.8343840292626,8423460.80315693,0.0,1.0
2007-11-23,28.8,29.1,28.2,28.55,934900,12.1942847958055,12.3213085957618,11.9402371958929,12.0884316291752,2208011.41279409,0.0,1.0
2007-11-26,28.0,30.2,27.9,29.52,2426500,11.8555546625887,12.7870625289349,11.8132133959366,12.4991419157006,5730815.80184496,0.0,1.0
2007-11-27,28.87,29.6,27.02,28.22,3245100,12.4695030290441,12.7848039369486,11.6704527829849,12.1887556452936,7513213.38001887,0.58,1.0
2007-11-28,31.7,32.38,28.5,30.01,3770300,13.6918339459889,13.9855389012972,12.3096929798323,12.9618907482374,8729181.96871746,0.0,1.0
2007-11-29,33.89,34.46,31.7,32.0,3196500,14.6377366697023,14.883930529299,13.6918339459889,13.8214096615661,7400692.29583997,0.0,1.0
2007-11-30,35.41,36.59,34.65,36.09,3621800,15.2942536286267,15.803918109897,14.9659951491645,15.587958583935,8385367.54483753,0.0,1.0
2007-12-03,33.46,35.0,33.35,34.68,1689400,14.452011477375,15.1171668173379,14.4045003816634,14.9789527207222,3911381.06197155,0.0,1.0
2007-12-04,31.97,33.25,31.65,31.65,2099900,13.8084520900084,14.361308476471,13.6702379933927,13.6702379933927,4861790.63101338,0.0,1.0
2007-12-05,32.13,33.55,31.95,33.3,1602800,13.8775591383162,14.4908841920482,13.7998137089699,14.3829044290672,3710880.52925771,0.0,1.0
2007-12-06,33.05,33.26,31.9,32.6,1278000,14.2749246660862,14.3656276669902,13.7782177563737,14.0805610927204,2958887.76914859,0.0,1.0
2007-12-07,34.65,35.5,33.06,33.06,2387800,14.9659951491645,15.3331263432999,14.2792438566055,14.2792438566055,5528350.71609781,0.0,1.0
2007-12-10,34.01,35.67,33.94,35.67,2124300,14.6895669559332,15.4065525821269,14.6593326222985,15.4065525821269,4918282.69796741,0.0,1.0
2007-12-11,32.0175,34.5,31.71,34.06,2191500,13.8289682449747,14.9012072913759,13.6961531365081,14.7111629085294,5073867.40695552,0.0,1.0
2007-12-12,32.1,33.42,31.4,33.21,2045800,13.8646015667585,14.4347347152981,13.5622582304117,14.344031714394,4736535.67928339,0.0,1.0
2007-12-13,31.15,31.7,30.41,31.5,1646900,13.4542784674307,13.6918339459889,13.134658369007,13.6054501356041,3812982.99453116,0.0,1.0
2007-12-14,30.96,31.7,30.15,30.66,1483100,13.3722138475652,13.6918339459889,13.0223594155068,13.242638131988,3433745.26637266,0.0,1.0
2007-12-17,29.29,30.54,28.77,30.51,2693700,12.6509090308522,13.1908078457571,12.4263111238518,13.1778502741994,6236585.27680403,0.0,1.0
2007-12-18,29.45,30.24,28.5,29.9,2102500,12.72001607916,13.0612321301799,12.3096929798323,12.9143796525258,4867810.27749211,0.0,1.0
2007-12-19,28.84,29.45,28.5,29.38,1310300,12.4565454574864,12.72001607916,12.3096929798323,12.6897817455254,3033670.30040329,0.0,1.0
2007-12-20,28.18,29.2,27.85,29.02,1665000,12.1714788832166,12.612036316179,12.0289455960817,12.5342908868327,3854888.99501754,0.0,1.0
2007-12-21,29.01,29.3,28.0,28.8,1574000,12.5299716963135,12.6552282213714,12.0937334538703,12.4392686954095,3644201.36826281,0.0,1.0
2007-12-24,29.63,30.05,29.14,29.14,729600,12.7977615085063,12.9791675103144,12.5861211730636,12.5861211730636,1689205.41187075,0.0,1.0
2007-12-26,29.92,30.0,28.8,29.73,1214600,12.9230180335643,12.9575715577182,12.4392686954095,12.8409534136987,2812101.00501398,0.0,1.0
2007-12-27,32.02,32.8,29.5,29.51,2518800,13.8300480426046,14.1669449031052,12.7416120317562,12.7459312222755,5831648.28867875,0.0,1.0
2007-12-28,32.45,33.14,31.3,32.56,2153500,14.0157732349319,14.3137973807594,13.5190663252193,14.0632843306435,4985887.95842055,0.0,1.0
2007-12-31,31.46,32.95,31.01,32.48,1216400,13.5881733735272,14.2317327608938,13.3938098001614,14.0287308064896,2816268.45257616,0.0,1.0
2008-01-02,30.74,32.11,30.15,31.06,1413600,13.2771916561419,13.8689207572777,13.0223594155068,13.4154057527576,3272835.48549957,0.0,1.0
2008-01-03,30.85,31.55,30.25,30.81,935300,13.3247027518536,13.6270460882003,13.0655513206992,13.3074259897766,2165452.05828221,0.0,1.0
2008-01-04,29.42,30.7,29.03,30.04,2070700,12.7070585076023,13.259914894065,12.538610077352,12.9748483197952,4794185.37056024,0.0,1.0
2008-01-07,26.96,30.13,26.13,30.13,3301900,11.6445376398694,13.0137210344683,11.2860448267726,13.0137210344683,7644719.50309213,0.0,1.0
2008-01-08,27.4,28.28,26.73,27.54,2283900,11.834582022716,12.214670788409,11.5451962579269,11.8950506899853,5287796.38181411,0.0,1.0
2008-01-09,25.89,27.3,23.64,27.14,4842500,11.1823842543108,11.7913901175236,10.2105663874819,11.7222830692157,11211591.56659,0.0,1.0
2008-01-10,24.91,25.3899,24.13,24.51,2818000,10.7591035834253,10.9663815364436,10.4222067229247,10.5863359626558,6524370.68345912,0.0,1.0
2008-01-11,25.01,26.2,24.3,24.61,2956200,10.8022954886177,11.3162791604072,10.4956329617517,10.6295278678482,6844338.0462888,0.0,1.0
2008-01-14,24.61,25.55,23.75,25.48,1944400,10.6295278678482,11.0355317766567,10.2580774831936,11.005297443022,4501769.46661384,0.0,1.0
2008-01-15,22.29,23.75,22.15,23.67,3141700,9.62747566738462,10.2580774831936,9.56700700011527,10.2235239590397,7273816.670058,0.0,1.0
2008-01-16,21.12,22.06,20.18,21.51,4925000,9.12213037663361,9.52813428544212,8.71612646782511,9.29057880688395,11402599.5798567,0.0,1.0
2008-01-17,21.57,22.54,20.9,21.19,3443900,9.31649394999939,9.73545543036561,9.02710818521035,9.15236471026829,7973484.81077529,0.0,1.0
2008-01-18,23.22,23.25,22.02,22.7,3592700,10.0291603856739,10.0421179572316,9.51085752336516,9.80456247867344,8317993.80924892,0.0,1.0
2008-01-22,22.34,23.0,20.15,20.25,3077000,9.64907161998082,9.93413819425062,8.70316889626739,8.74636080145978,7124020.08268404,0.0,1.0
2008-01-23,22.91,23.04,21.0,22.16,2943100,9.89526547957747,9.95141495632758,9.07030009040274,9.57132619063451,6814008.28903068,0.0,1.0
2008-01-24,24.51,24.55,23.05,23.29,2611400,10.5863359626558,10.6036127247327,9.95573414684682,10.0593947193086,6046040.31326651,0.0,1.0
2008-01-25,24.03,25.94,23.82,25.24,2277600,10.3790148177323,11.203980206907,10.2883118168283,10.9016368705602,5273210.31534649,0.0,1.0
2008-01-28,24.43,24.66,23.0,23.83,1261200,10.5517824385019,10.6511238204444,9.93413819425062,10.2926310073475,2919991.59190155,0.0,1.0
2008-01-29,26.66,26.96,25.75,26.05,2733000,11.5149619242922,11.6445376398694,11.1219155870415,11.2514913026186,6327574.54857834,0.0,1.0
2008-01-30,27.4899,28.49,27.01,27.6,2899700,11.8734115454839,12.305373789313,11.6661335924656,11.9209658331007,6713526.49780921,0.0,1.0
2008-01-31,29.51,29.85,26.02,27.0,2943400,12.7459312222755,12.8927836999296,11.2385337310609,11.6618144019464,6814702.86362436,0.0,1.0
2008-02-01,28.56,30.13,28.46,29.94,2411000,12.3356081229477,13.0137210344683,12.2924162177553,12.9316564146028,5582064.48467704,0.0,1.0
2008-02-04,27.3,29.39,27.24,29.03,1624200,11.7913901175236,12.6941009360446,11.7654749744081,12.538610077352,3760426.85027474,0.0,1.0
2008-02-05,25.99,26.8,25.86,26.03,1559300,11.2255761595032,11.5754305915616,11.1694266827531,11.2428529215802,3610167.21317167,0.0,1.0
2008-02-06,26.14,27.17,26.0,26.75,1054300,11.2903640172918,11.7352406407735,11.2298953500224,11.5538346389654,2440966.6471153,0.0,1.0
2008-02-07,27.02,27.49,25.97,26.09,1245200,11.6704527829849,11.8734547373891,11.2169377784647,11.2687680646956,2882947.61357106,0.0,1.0
2008-02-08,28.05,28.47,27.35,27.85,2205300,12.1153294064665,12.2967354082746,11.8129860701198,12.0289455960817,5105817.83826556,0.0,1.0
2008-02-11,30.0,30.1,28.2,28.74,2665000,12.9575715577182,13.0007634629106,12.1801172642551,12.413353552294,6170137.6406737,0.0,1.0
2008-02-12,29.97,31.47,29.75,31.47,1952800,12.9446139861605,13.5924925640464,12.8495917947372,13.5924925640464,4521217.55523737,0.0,1.0
2008-02-13,30.93,30.95,29.03,30.42,2285500,13.3592562760075,13.3678946570459,12.538610077352,13.1389775595263,5291500.77964717,0.0,1.0
2008-02-14,31.1,32.03,30.75,31.1,2493600,13.4326825148345,13.8343672331238,13.2815108466612,13.4326825148345,5773304.02280825,0.0,1.0
2008-02-15,29.93,30.71,28.9,30.67,3078600,12.9273372240835,13.2642340845842,12.4824606006019,13.2469573225072,7127724.48051711,0.0,1.0
2008-02-19,30.65,31.5,30.08,30.08,2381800,13.2383189414688,13.6054501356041,12.9921250818721,12.9921250818721,5514459.22422385,0.0,1.0
2008-02-20,30.71,30.8,28.31,29.92,1881800,13.2642340845842,13.3031067992574,12.2276283599667,12.9230180335643,4356834.90139578,0.0,1.0
2008-02-21,29.94,31.43,29.712,31.42,1697500,12.9316564146028,13.5752158019694,12.8331788707641,13.5708966114502,3930134.57600134,0.0,1.0
2008-02-22,30.58,30.67,29.65,30.28,844600,13.2080846078341,13.2469573225072,12.8063998895448,13.0785088922569,1955459.0061212,0.0,1.0
2008-02-25,31.02,31.35,30.33,30.55,1683500,13.3981289906806,13.5406622778155,13.1001048448531,13.1951270362764,3897721.09496217,0.0,1.0
2008-02-26,31.09,31.3,30.8,31.2,1177700,13.4283633243153,13.5190663252193,13.3031067992574,13.4758744200269,2726668.32998927,0.0,1.0
2008-02-27,29.94,30.7,29.66,30.25,967500,13.1908078457571,13.5256446514611,13.0674469173399,13.3273860165048,2195995.14591651,0.6,1.0
2008-02-28,29.2,30.0,28.96,29.51,941200,12.8647825349402,13.217242330418,12.7590445962968,13.0013607056878,2136300.39414636,0.0,1.0
2008-02-29,28.5,29.2,28.2,28.75,842400,12.5563802138971,12.8647825349402,12.4242077905929,12.6665238999839,1912047.86658404,0.0,1.0
2008-03-03,28.0,28.68,27.8,28.22,1450300,12.3360928417234,12.6356836678796,12.247977892854,12.4330192854798,3291836.44457128,0.0,1.0
2008-03-04,27.83,28.19,27.33,27.33,1180200,12.2611951351844,12.4198020431494,12.0409077630108,12.0409077630108,2678773.61365443,0.0,1.0
2008-03-05,29.5753,29.75,28.0,28.0,1420800,13.0301302364937,13.1070986443311,12.3360928417234,12.3360928417234,3224878.45304203,0.0,1.0
2008-03-06,28.88,29.63,28.7,29.5,980600,12.723798616749,13.0542296750095,12.6444951627665,12.9969549582443,2225729.03368034,0.0,1.0
2008-03-07,28.09,29.17,27.3,28.5,822900,12.3757445687147,12.8515652926097,12.0276905206803,12.5563802138971,1867787.49930201,0.0,1.0
2008-03-10,25.44,27.93,25.06,27.75,2026100,11.2082214961944,12.3052526096191,11.0408030933425,12.2259491556366,4598765.64872501,0.0,1.0
2008-03-11,26.94,26.98,25.7,26.98,1738400,11.8690836127153,11.8867066024892,11.3227709297247,11.8867066024892,3945754.99913309,0.0,1.0
2008-03-12,25.73,27.19,25.62,27.0,1169800,11.3359881720551,11.9792272988021,11.2875249501769,11.8955180973762,2655168.08443735,0.0,1.0
2008-03-13,24.81,25.16,23.89,25.0,2048000,10.9306594072557,11.0848605677772,10.5253306424562,11.0143686086816,4648473.44582634,0.0,1.0
2008-03-14,24.23,25.55,23.64,25.55,1615100,10.6751260555342,11.2566847180726,10.4151869563694,11.2566847180726,3665893.29216513,0.0,1.0
2008-03-17,23.5,23.83,22.56,23.5,1564300,10.3535064921607,10.4988961577953,9.93936623247431,10.3535064921607,3550589.36098936,0.0,1.0
2008-03-18,25.24,25.35,24.07,24.07,1998700,11.120106547325,11.1685697692032,10.6046340964387,10.6046340964387,4536574.15828766,0.0,1.0
2008-03-19,23.42,25.35,23.06,24.93,1646200,10.318260512613,11.1685697692032,10.1596536046479,10.9835283765773,3736482.90357389,0.0,1.0
2008-03-20,24.43,24.54,22.7,23.49,1304400,10.7632410044037,10.8117042262819,10.0010466966829,10.3491007447173,2960678.10680464,0.0,1.0
2008-03-24,26.37,26.75,25.1,25.39,1849600,11.6179560084374,11.7853744112894,11.0584260831164,11.1861927589771,4198152.58076193,0.0,1.0
2008-03-25,26.31,26.82,25.93,26.4,1312000,11.5915215237766,11.8162146433937,11.4241031209246,11.6311732507678,2977928.3012325,0.0,1.0
2008-03-26,26.13,26.52,25.67,26.2,1106100,11.512218069794,11.6840422200895,11.3095536873943,11.5430583018984,2510584.21798269,0.0,1.0
2008-03-27,27.05,27.18,26.42,26.85,1463000,11.9175468345935,11.9748215513587,11.6399847456548,11.8294318857241,3320662.42736522,0.0,1.0
2008-03-28,25.97,27.54,25.83,27.19,1352100,11.4417261106985,12.1334284593237,11.3800456464899,11.9792272988021,3068945.77446377,0.0,1.0
2008-03-31,26.32,26.54,25.13,25.99,1284100,11.59592727122,11.6928537149764,11.0716433254468,11.4505376055854,2914601.92958283,0.0,1.0
2008-04-01,27.11,27.18,26.07,26.51,1229000,11.9439813192544,11.9748215513587,11.4857835851332,11.679636472646,2789538.01998075,0.0,1.0
2008-04-02,26.92,27.37,26.6,26.9,717300,11.8602721178284,12.0585307527847,11.7192881996373,11.8514606229414,1628100.58725158,0.0,1.0
2008-04-03,27.34,27.64,26.33,26.47,1026000,12.0453135104542,12.1774859337584,11.6003330186635,11.6620134828721,2328776.24776263,0.0,1.0
2008-04-04,26.99,27.5,26.88,27.15,1012200,11.8911123499327,12.1158054695498,11.8426491280545,11.9616043090283,2297453.52630148,0.0,1.0
2008-04-07,27.44,28.0,27.36,27.4,1760400,12.089370984889,12.3360928417234,12.0541250053412,12.0717479951151,3995689.7724769,0.0,1.0
2008-04-08,28.01,28.01,27.25,27.44,637300,12.3404985891669,12.3404985891669,12.005661783463,12.089370984889,1446519.59327399,0.0,1.0
2008-04-09,27.56,28.4524,27.42,28.29,599800,12.1422399542106,12.5354088560661,12.080559490002,12.4638595175841,1361403.502347,0.0,1.0
2008-04-10,26.97,27.79,26.5501,27.79,696100,11.8823008550457,12.2435721454105,11.6973035198943,12.2435721454105,1579981.62384753,0.0,1.0
2008-04-11,26.05,27.0,25.92,26.6,691000,11.4769720902463,11.8955180973762,11.4196973734811,11.7192881996373,1568405.83548145,0.0,1.0
2008-04-14,26.22,26.4899,25.92,26.0,561500,11.5518697967853,11.6707809202846,11.4196973734811,11.4549433530289,1274471.60148022,0.0,1.0
2008-04-15,26.18,27.01,26.0,26.99,683900,11.5342468070114,11.8999238448196,11.4549433530289,11.8911123499327,1552290.52226594,0.0,1.0
2008-04-16,27.96,28.1,26.5,26.73,1269600,12.3184698519495,12.3801503161582,11.6752307252025,11.7765629164024,2881690.3744244,0.0,1.0
2008-04-17,27.51,27.97,27.35,27.75,844700,12.1202112169933,12.322875599393,12.0497192578977,12.2259491556366,1917268.3201609,0.0,1.0
2008-04-18,28.25,28.59,28.01,28.11,1431200,12.4462365278102,12.5960319408883,12.3404985891669,12.3845560636016,3248483.98225914,0.0,1.0
2008-04-21,29.57,29.84,28.25,28.55,1820000,13.0277951903486,13.1467503713224,12.4462365278102,12.5784089511144,4130967.61299023,0.0,1.0
2008-04-22,30.25,30.55,29.11,29.56,2346900,13.3273860165048,13.459558439809,12.8251308079489,13.0233894429052,5326905.43457513,0.0,1.0
2008-04-23,29.87,31.11,29.67,30.53,2155800,13.1599676136528,13.7062802966434,13.0718526647834,13.450746944922,4893153.83521117,0.0,1.0
2008-04-24,30.1,30.25,28.97,30.16,1313900,13.2612998048527,13.3273860165048,12.7634503437403,13.2877342895135,2982240.84983948,0.0,1.0
2008-04-25,30.84,31.05,29.91,30.52,892600,13.5873251156697,13.6798458119826,13.1775906034267,13.4463411974785,2025989.94030498,0.0,1.0
2008-04-28,31.56,31.85,30.8,30.82,1268100,13.9045389315997,14.0323056074604,13.5697021258958,13.5785136207827,2878285.73078731,0.0,1.0
2008-04-29,30.27,31.56,29.95,31.5,902900,13.3361975113917,13.9045389315997,13.1952135932006,13.8781044469389,2049368.4932796,0.0,1.0
2008-04-30,30.36,31.24,30.1,30.27,970500,13.375849238383,13.7635550134086,13.2612998048527,13.3361975113917,2202804.43319066,0.0,1.0
2008-05-01,30.9,31.37,30.59,30.59,844200,13.6137596003305,13.8208297301737,13.4771814295829,13.4771814295829,1916133.43894854,0.0,1.0
2008-05-02,32.07,32.23,31.0501,31.71,1738000,14.1292320512168,14.1997240103124,13.679889869457,13.9706251432518,3944847.09416319,0.0,1.0
2008-05-05,32.36,32.95,31.98,32.95,1223700,14.2569987270775,14.5169378262424,14.0895803242255,14.5169378262424,2777508.27912975,0.0,1.0
2008-05-06,33.28,33.55,32.3101,32.5,1617200,14.662327491877,14.7812826728508,14.2350140473346,14.3186791912861,3670659.79325702,0.0,1.0
2008-05-07,33.76,34.02,33.28,33.7,2193100,14.8738033691637,14.988352802694,14.662327491877,14.8473688845028,4977815.97365321,0.0,1.0
2008-05-08,32.75,33.88,31.81,33.8,1889900,14.4288228773729,14.9266723384854,14.0146826176865,14.8914263589376,4289624.00647816,0.0,1.0
2008-05-09,32.58,32.79,32.0,32.07,972100,14.3539251708339,14.4464458671468,14.0983918191125,14.1292320512168,2206436.05307022,0.0,1.0
2008-05-12,33.62,34.0,32.51,32.51,1775800,14.8121229049551,14.979541307807,14.3230849387296,14.3230849387296,4030644.11381759,0.0,1.0
2008-05-13,34.31,34.75,33.63,33.89,2900200,15.1161194785547,15.3099723660675,14.8165286523985,14.9310780859288,6582764.98417265,0.0,1.0
2008-05-14,34.93,36.64,34.8,36.15,4236300,15.38927582005,16.1426586328838,15.3320011032848,15.9267770081536,9615394.55984091,0.0,1.0
2008-05-15,36.6,37.04,35.73,35.97,3093200,16.1250356431099,16.3188885306227,15.7417356155278,15.8474735541711,7020829.13214361,0.0,1.0
2008-05-16,39.0,39.28,36.9201,38.0,3685300,17.1824150295434,17.3057759579606,16.2660636187755,16.7418402851961,8364755.46382023,0.0,1.0
2008-05-19,38.06,41.1,37.08,39.76,5781600,16.7682747698569,18.1076219926726,16.3365115203966,17.5172518352473,13122858.4347606,0.0,1.0
2008-05-20,38.8,38.97,35.72,38.1,3136600,17.0943000806739,17.1691977872129,15.7373298680843,16.7858977596308,7119336.82137644,0.0,1.0
2008-05-21,37.3,39.23,36.66,39.23,3020300,16.433437964153,17.2837472207432,16.1514701277708,17.2837472207432,6855363.45138152,0.0,1.0
2008-05-22,34.86,37.35,34.34,37.35,3531700,15.3584355879457,16.4554667013704,15.1293367208851,16.4554667013704,8016119.95538326,0.0,1.0
2008-05-23,33.69,34.03,32.2,33.63,2626100,15.2174516697545,15.3710264268848,14.5444328811545,15.1903502420257,5813937.24258349,0.85,1.0
2008-05-27,32.98,33.61,32.0,33.61,1786100,14.8967514416297,15.1813164327827,14.454094788725,15.1813164327827,3954256.61969397,0.0,1.0
2008-05-28,35.08,35.28,34.0,34.34,2009300,15.8453014121398,15.9356395045693,15.3574757130203,15.5110504701505,4448400.32806175,0.0,1.0
2008-05-29,34.87,36.2,34.63,35.0,1677600,15.7504464150888,16.3511947297452,15.6420407041733,15.809166175168,3714047.87257074,0.0,1.0
2008-05-30,34.99,35.7275,34.87,35.14,924800,15.8046492705465,16.1377709863804,15.7504464150888,15.8724028398687,2047419.8095812,0.0,1.0
2008-06-02,34.51,35.14,34.141,34.55,832200,15.5878378487156,15.8724028398687,15.4211640681831,15.6059054672015,1842412.15996267,0.0,1.0
2008-06-03,33.15,35.08,32.78,35.08,1658700,14.9735388201948,15.8453014121398,14.8064133492002,15.8453014121398,3672205.05855573,0.0,1.0
2008-06-04,33.36,33.9,32.56,32.75,1173300,15.0683938172458,15.3123066668056,14.7070414475277,14.7928626353358,2597575.32718602,0.0,1.0
2008-06-05,34.8,34.85,33.51,33.75,1218100,15.7188280827384,15.7414126058458,15.136147386568,15.2445530974834,2696758.29374013,0.0,1.0
2008-06-06,33.26,34.6,33.14,34.5,1430400,15.0232247710311,15.6284899903089,14.9690219155733,15.5833209440942,3166770.4321204,0.0,1.0
2008-06-09,33.08,33.99,32.0,33.32,1669200,14.9419204878445,15.3529588083988,14.454094788725,15.0503261987599,3695451.06634184,0.0,1.0
2008-06-10,31.85,32.55,31.09,32.43,1955000,14.3863412194029,14.7025245429062,14.0430564681706,14.6483216874485,4328185.25922496,0.0,1.0
2008-06-11,30.17,32.0,29.99,31.76,2024200,13.6275012429948,14.454094788725,13.5461969598082,14.3456890778096,4481387.52006301,0.0,1.0
2008-06-12,29.1,29.5,28.54,28.9,2850100,13.1441924484968,13.3248686333559,12.8912457896941,13.0538543560673,6309852.07535401,0.0,1.0
2008-06-13,30.8,30.89,29.5,29.55,2343500,13.9120662341478,13.9527183757411,13.3248686333559,13.3474531564633,5188287.54731137,0.0,1.0
2008-06-16,32.45,32.69,31.0,31.39,2064400,14.6573554966915,14.7657612076069,14.0024043265774,14.1785636068149,4570386.52130128,0.0,1.0
2008-06-17,33.19,34.66,33.01,33.5,2819600,14.9916064386807,15.6555914180378,14.9103021554941,15.1316304819465,6242327.9574991,0.0,1.0
2008-06-18,31.94,33.4,31.76,33.4,1779400,14.4269933609961,15.0864614357317,14.3456890778096,15.0864614357317,3939423.45282094,0.0,1.0
2008-06-19,32.81,32.93,31.81,32.25,934400,14.8199640630646,14.8741669185223,14.368273600917,14.5670174042619,2068673.30241423,0.0,1.0
2008-06-20,31.92,32.51,31.2,31.4001,967500,14.4179595517532,14.6844569244203,14.0927424190069,14.1831256804826,2141953.57457808,0.0,1.0
2008-06-23,31.17,32.99,31.01,31.89,1138300,14.0791917051425,14.9012683462512,14.0069212311988,14.4044088378888,2520088.63456561,0.0,1.0
2008-06-24,30.98,32.0,30.78,31.16,1456000,13.9933705173344,14.454094788725,13.9030324249049,14.074674800521,3223446.41300847,0.0,1.0
2008-06-25,32.23,32.45,31.06,31.28,1467000,14.557983595019,14.6573554966915,14.0295057543062,14.1288776559787,3247799.3735463,0.0,1.0
2008-06-26,31.87,32.78,31.53,31.97,1184900,14.3953750286458,14.8064133492002,14.2418002715156,14.4405440748606,2623256.63102592,0.0,1.0
2008-06-27,31.92,32.02,30.5,31.54,1368900,14.4179595517532,14.463128597968,13.7765590955035,14.2463171761371,3030615.24365885,0.0,1.0
2008-06-30,30.71,32.0,30.4,32.0,1251200,13.8714140925545,14.454094788725,13.7313900492888,14.454094788725,2770038.56590398,0.0,1.0
2008-07-01,29.5,29.88,28.67,29.78,2000000,13.3248686333559,13.496511008972,12.9499655497733,13.4513419627572,4427811.00687975,0.0,1.0
2008-07-02,27.47,30.04,27.28,30.04,1881300,12.4079369951961,13.5687814829156,12.3221158073881,13.5687814829156,4165020.42362146,0.0,1.0
2008-07-03,26.75,27.47,25.6,27.47,1795200,12.0827198624498,12.4079369951961,11.56327583098,12.4079369951961,3974403.15977528,0.0,1.0
2008-07-07,27.61,28.63,27.1,27.1,1559200,12.4711736598968,12.9318979312874,12.2408115242015,12.2408115242015,3451921.46096346,0.0,1.0
2008-07-08,29.06,29.18,27.01,28.32,1393900,13.1261248300109,13.1803276854686,12.2001593826082,12.7918738880216,3085962.88124485,0.0,1.0
2008-07-09,29.42,30.23,29.26,30.2,1658400,13.2887333963841,13.6546026707237,13.2164629224404,13.6410519568592,3671540.88690469,0.0,1.0
2008-07-10,29.57,29.91,29.18,29.24,1489600,13.3564869657062,13.5100617228364,13.1803276854686,13.2074291131975,3297833.63792405,0.0,1.0
2008-07-11,29.41,29.99,28.07,28.9,1386900,13.2842164917626,13.5461969598082,12.6789512724847,13.0538543560673,3070465.54272077,0.0,1.0
2008-07-14,29.54,30.022,28.88,28.9,829000,13.3429362518418,13.5606510545969,13.0448205468243,13.0538543560673,1835327.66235166,0.0,1.0
2008-07-15,29.42,29.83,27.59,29.53,1504000,13.2887333963841,13.4739264858646,12.4621398506538,13.3384193472203,3329713.87717357,0.0,1.0
2008-07-16,30.21,30.59,28.44,29.36,1491600,13.6455688614807,13.8172112370968,12.8460767434794,13.2616319686552,3302261.44893093,0.0,1.0
2008-07-17,29.71,31.0,29.48,30.51,1316400,13.4197236304069,14.0024043265774,13.3158348241129,13.781076000125,2914385.20472825,0.0,1.0
2008-07-18,29.1,29.78,28.8,29.5,908800,13.1441924484968,13.4513419627572,13.0086853098525,13.3248686333559,2011997.32152616,0.0,1.0
2008-07-21,28.99,29.75,28.76,29.28,835700,13.0945064976606,13.4377912488928,12.9906176913666,13.2254967316834,1850160.8292247,0.0,1.0
2008-07-22,29.52,29.575,28.5,28.64,1109600,13.3339024425988,13.3587454180169,12.8731781712082,12.9364148359089,2456549.5466169,0.0,1.0
2008-07-23,30.9,30.99,29.52,30.09,1561500,13.9572352803626,13.9978874219559,13.3339024425988,13.591366006023,3457013.44362137,0.0,1.0
2008-07-24,28.64,31.0,28.37,31.0,1210000,12.9364148359089,14.0024043265774,12.814458411129,14.0024043265774,2678825.65916225,0.0,1.0
2008-07-25,28.84,29.46,28.59,29.46,722300,13.0267529283384,13.30680101487,12.9138303128015,13.30680101487,1599103.94513463,0.0,1.0
2008-07-28,28.33,29.4899,28.1,28.8,921800,12.7963907926431,13.3203065596882,12.6925019863491,13.0086853098525,2040778.09307088,0.0,1.0
2008-07-29,29.73,29.99,28.42,28.99,1122500,13.4287574396498,13.5461969598082,12.8370429342364,13.0945064976606,2485108.92761127,0.0,1.0
2008-07-30,30.17,30.47,29.11,29.64,1499800,13.6275012429948,13.7630083816391,13.1487093531183,13.3881052980565,3320415.47405913,0.0,1.0
2008-07-31,30.43,30.97,29.75,30.67,1040100,13.7449407631532,13.9888536127129,13.4377912488928,13.8533464740686,2302683.11412782,0.0,1.0
2008-08-01,29.4,30.5,29.0305,30.43,1310600,13.2796995871411,13.7765590955035,13.1127999613775,13.7449407631532,2901544.55280831,0.0,1.0
2008-08-04,27.94,29.82,27.57,29.66,1465900,12.6202315124055,13.4694095812431,12.4531060414109,13.3971391072995,3245364.07749253,0.0,1.0
2008-08-05,28.52,28.74,27.88,27.88,1181400,12.8822119804512,12.9815838821236,12.5931300846767,12.5931300846767,2615507.96176387,0.0,1.0
2008-08-06,29.93,30.08,28.15,28.33,1047300,13.5190955320794,13.5868491014015,12.7150865094565,12.7963907926431,2318623.23375258,0.0,1.0
2008-08-07,28.63,29.64,28.35,29.53,1269000,12.9318979312874,13.3881052980565,12.8054246018861,13.3384193472203,2809446.08386521,0.0,1.0
2008-08-08,29.45,29.9,28.28,28.5,948100,13.3022841102485,13.5055448182149,12.7738062695357,12.8731781712082,2099003.80781135,0.0,1.0
2008-08-11,30.81,30.9,29.91,30.0,1635000,13.9165831387693,13.9572352803626,13.5100617228364,13.5507138644297,3619735.4981242,0.0,1.0
2008-08-12,30.37,30.5,29.23,29.73,1257900,14.1288776559787,14.1893568820333,13.5985213659617,13.8311337738639,2703854.04489892,0.91,1.0
2008-08-13,31.45,32.3,30.32,30.39,1753500,14.6313204570474,15.0267615504811,14.1056164151885,14.1381821522948,3769145.45490919,0.0,1.0
2008-08-14,31.66,32.72,31.0,31.09,1748800,14.7290176683663,15.222155973119,14.4219692899354,14.4638395233578,3759042.81240102,0.0,1.0
2008-08-15,30.34,31.9,29.79,31.9,1276600,14.1149209115046,14.8406716241594,13.8590472628122,14.8406716241594,2744049.66509099,0.0,1.0
2008-08-18,29.41,30.813,29.07,30.35,1192300,13.6822618328065,14.33497224938,13.524085395433,14.1195731596626,2562846.94946576,0.0,1.0
2008-08-19,28.91,29.04,28.02,29.01,1297100,13.4496494249043,13.5101286509589,13.0355993388384,13.4961719064848,2788114.38241386,0.0,1.0
2008-08-20,29.61,29.74,28.581,29.0,837600,13.7753067959674,13.8357860220219,13.2965904605047,13.4915196583267,1800419.86485995,0.0,1.0
2008-08-21,29.33,29.75,28.53,29.6,751400,13.6450438475422,13.84043827018,13.2728639948987,13.7706545478093,1615133.10226333,0.0,1.0
2008-08-22,29.15,29.58,28.77,29.58,535300,13.5613033806974,13.7613500514932,13.3845179506917,13.7613500514932,1150626.49672819,0.0,1.0
2008-08-25,29.02,29.57,28.88,28.91,540600,13.5008241546428,13.7566978033352,13.4356926804302,13.4496494249043,1162018.83827996,0.0,1.0
2008-08-26,28.47,29.37,28.42,29.15,797300,13.2449505059504,13.6636528401743,13.2216892651602,13.5613033806974,1713795.07909843,0.0,1.0
2008-08-27,28.87,29.2,28.44,28.5,873100,13.4310404322721,13.5845646214876,13.2309937614763,13.2589072504245,1876727.05827272,0.0,1.0
2008-08-28,28.93,29.3,28.4,29.11,1334100,13.4589539212204,13.631087103068,13.2123847688441,13.5426943880652,2867645.82343561,0.0,1.0
2008-08-29,28.38,29.37,28.28,28.97,1298000,13.203080272528,13.6636528401743,13.1565577909476,13.4775629138526,2790048.93097925,0.0,1.0
2008-09-02,26.96,28.5,26.65,28.26,1752500,12.5424610340858,13.2589072504245,12.3982413411864,13.1472532946315,3766995.95650319,0.0,1.0
2008-09-03,25.81,27.24,25.23,27.24,1660100,12.0074524959108,12.672723982511,11.7376221027442,12.672723982511,3568382.3037894,0.0,1.0
2008-09-04,24.23,26.24,24.07,25.74,1736900,11.2723972869399,12.2074991667067,11.1979613164112,11.9748867588045,3733463.78136968,0.0,1.0
2008-09-05,23.88,24.45,23.05,23.81,2805900,11.1095686014083,11.3747467464168,10.7234320042907,11.077002864302,6031277.57737651,0.0,1.0
2008-09-08,23.42,25.0,23.0,24.67,1243400,10.8955651861383,11.6306203951092,10.7001707635005,11.4770962058938,2672686.31801203,0.0,1.0
2008-09-09,21.32,23.12,21.06,23.08,2713800,9.91859307294915,10.755997741397,9.79763462084002,10.7373887487648,5833308.77418451,0.0,1.0
2008-09-10,22.69,23.07,21.2,21.38,2082400,10.5559510706011,10.7327365006068,9.86276609505263,9.94650656189742,4476115.48064038,0.0,1.0
2008-09-11,23.84,24.41,22.0,22.72,2051100,11.0909596087762,11.3561377537847,10.2349459476961,10.5699078150753,4408836.18053276,0.0,1.0
2008-09-12,24.18,24.31,23.29,23.79,1227200,11.2491360461497,11.3096152722042,10.8350859600838,11.0676983679859,2637864.44383492,0.0,1.0
2008-09-15,22.78,23.98,22.42,23.0,1597100,10.5978213040235,11.1560910829888,10.430340370334,10.7001707635005,3432963.90421185,0.0,1.0
2008-09-16,23.16,23.91,22.0,22.25,1557300,10.7746067340292,11.1235253458825,10.2349459476961,10.3512521516472,3347413.8676533,0.0,1.0
2008-09-17,23.17,24.53,22.44,23.3,2100400,10.7792589821872,11.4119647316812,10.43964486665,10.8397382082418,4514806.45194826,0.0,1.0
2008-09-18,23.71,24.0,21.77,23.87,1989900,11.0304803827216,11.1653955793049,10.1279442400611,11.1049163532503,4277286.87808599,0.0,1.0
2008-09-19,24.78,25.5,24.39,25.01,1643400,11.5282709356323,11.8632328030114,11.3468332574686,11.6352726432673,3532485.68040932,0.0,1.0
2008-09-22,23.74,24.5,23.58,24.19,877400,11.0444371271957,11.398007987207,10.970001156667,11.2537882943077,1885969.90141849,0.0,1.0
2008-09-23,21.67,22.92,21.2,22.84,1876300,10.0814217584807,10.6629527782361,9.86276609505263,10.6257347929718,4033103.85916515,0.0,1.0
2008-09-24,21.68,22.2,21.1,21.85,1124400,10.0860740066387,10.327990910857,9.81624361347219,10.1651622253255,2416896.00769883,0.0,1.0
2008-09-25,21.59,21.97,20.67,21.3,1004200,10.0442037732163,10.220989203222,9.61619694267631,9.90928857663307,2158526.29929844,0.0,1.0
2008-09-26,21.17,22.0,19.81,20.37,1519400,9.8488093505785,10.2349459476961,9.21610360108456,9.476629497935,3265947.87806616,0.0,1.0
2008-09-29,19.21,20.76,17.73,20.14,2263300,8.93696871160193,9.65806717609871,8.24843598421147,9.3696277903,4864959.74228455,0.0,1.0
2008-09-30,19.69,20.0,18.5,19.09,1247000,9.16027662318803,9.30449631608739,8.60665909238083,8.88114173370541,2680424.5122736,0.0,1.0
2008-10-01,20.07,20.25,19.0,19.64,996700,9.33706205319369,9.42080252003848,8.83927150028302,9.13701538239781,2142405.06125348,0.0,1.0
2008-10-02,18.82,21.1,18.72,20.56,1669300,8.75553103343823,9.81624361347219,8.70900855185779,9.56502221293783,3588157.68912455,0.0,1.0
2008-10-03,18.87,19.79,18.0,19.5,1387500,8.77879227422845,9.20679910476847,8.37404668447865,9.0718839081852,2982429.03831565,0.0,1.0
2008-10-06,18.0,18.0,13.98,17.01,3435000,8.37404668447865,8.37404668447865,6.50384292494508,7.91347411683232,7383527.02458685,0.0,1.0
2008-10-07,15.2,18.75,15.13,17.83,1918200,7.07141720022641,8.72296529633192,7.03885146312011,8.2949584657919,4123167.84237627,0.0,1.0
2008-10-08,15.5,16.0,13.5,14.0,3591600,7.21098464496772,7.44359705286991,6.28053501335899,6.51314742126117,7720138.4749654,0.0,1.0
2008-10-09,14.56,16.4,14.05,15.95,1915800,6.77367331811162,7.62968697919166,6.53640866205139,7.42033581207969,4118009.04620189,0.0,1.0
2008-10-10,14.0,15.0,12.0,12.74,2645200,6.51314742126117,6.97837223706554,5.58269778965243,5.92696415334767,5685853.18353337,0.0,1.0
2008-10-13,15.37,16.5,14.91,15.08,2432400,7.15050541891316,7.67620946077209,6.93650200364315,7.01559022232989,5228439.922738,0.0,1.0
2008-10-14,16.46,17.91,16.01,16.33,2385800,7.65760046813992,8.33217645105625,7.44824930102795,7.59712124208535,5128273.29701872,0.0,1.0
2008-10-15,14.71,16.0,14.2,16.0,1298300,6.84345704048227,7.44359705286991,6.60619238442204,7.44359705286991,2790693.78050105,0.0,1.0
2008-10-16,14.78,15.99,13.3,15.99,2183300,6.87602277758858,7.43894480471187,6.18749005019811,7.43894480471187,4692999.86980508,0.0,1.0
2008-10-17,15.61,16.78,13.52,14.7,2139600,7.26215937470621,7.80647240919732,6.28983950967507,6.83880479232423,4599066.78946318,0.0,1.0
2008-10-20,17.38,17.62,16.07,16.66,1418300,8.08560729867994,8.19726125447299,7.47616278997622,7.75064543130079,3048633.58922024,0.0,1.0
2008-10-21,17.56,18.2,16.65,17.2,1430700,8.16934776552472,8.46709164763952,7.74599318314275,8.00186683183515,3075287.36945456,0.0,1.0
2008-10-22,16.13,17.5,15.57,16.99,1773700,7.50407627892448,8.14143427657646,7.24355038207403,7.90416962051623,3812565.32271024,0.0,1.0
2008-10-23,15.64,16.78,14.76,16.78,1200900,7.27611611918034,7.80647240919732,6.86671828127249,7.80647240919732,2581332.63575731,0.0,1.0
2008-10-24,14.8,15.2999,13.88,14.0,1127100,6.88532727390467,7.11789315932527,6.45732044336465,6.51314742126117,2422699.653395,0.0,1.0
2008-10-27,14.26,15.89,14.0,14.41,959800,6.63410587337031,7.39242232313143,6.51314742126117,6.70388959574096,2063088.57007233,0.0,1.0
2008-10-28,14.06,15.04,13.52,14.61,1375600,6.54106091020943,6.99698122969771,6.28983950967507,6.79693455890184,2956850.00728433,0.0,1.0
2008-10-29,13.98,15.03,13.87,14.14,2567200,6.50384292494508,6.99232898153967,6.4526681952066,6.57827889547378,5518192.3078659,0.0,1.0
2008-10-30,15.0,15.44,14.65,14.74,1617300,6.97837223706554,7.18307115601946,6.81554355153401,6.8574137849564,3476383.7720129,0.0,1.0
2008-10-31,16.63,16.7,14.26,14.8,1388100,7.73668868682666,7.76925442393297,6.63410587337031,6.88532727390467,2983718.73735925,0.0,1.0
2008-11-03,16.63,17.8,16.0,17.76,1783900,7.73668868682666,8.28100172131778,7.44359705286991,8.2623927286856,3834490.20645138,0.0,1.0
2008-11-04,17.23,17.9,16.7,17.1,1504300,8.01582357630928,8.32752420289821,7.76925442393297,7.95534435025472,3233490.45213566,0.0,1.0
2008-11-05,17.22,18.73,16.62,17.49,1602900,8.01117132815124,8.71366080001584,7.73203643866862,8.13678202841842,3445430.9949666,0.0,1.0
2008-11-06,13.96,17.3,13.8,17.22,2255700,6.494538428629,8.04838931341559,6.4201024581003,8.01117132815124,4848623.55439899,0.0,1.0
2008-11-07,14.43,15.1,14.1,14.89,1067200,6.71319409205705,7.02489471864598,6.55966990284161,6.92719750732706,2293944.69887601,0.0,1.0
2008-11-10,14.38,15.52,14.1,15.5,985700,6.68993285126683,7.22028914128381,6.55966990284161,7.21098464496772,2118760.57878756,0.0,1.0
2008-11-11,13.93,14.78,13.51,14.78,1207100,6.48058168415487,6.87602277758858,6.28518726151703,6.87602277758858,2594659.52587446,0.0,1.0
2008-11-12,11.0,12.72,10.28,12.5,6022700,5.11747297384806,5.91765965703158,4.78251110646892,5.81531019755462,12945784.0497756,0.0,1.0
2008-11-13,11.54,12.13,10.3,10.91,3388500,5.36869437438242,5.643177015707,4.791815602785,5.07560274042567,7283575.34870817,0.0,1.0
2008-11-14,10.59,11.46,10.52,11.44,1582300,4.92673079936827,5.33147638911807,4.89416506226197,5.32217189280199,3401151.32780314,0.0,1.0
2008-11-17,10.38,10.7,10.0,10.68,1273500,4.82903358804935,4.97790552910675,4.65224815804369,4.96860103279066,2737386.22003242,0.0,1.0
2008-11-18,10.22,10.97,9.85,10.79,1451600,4.75459761752065,5.10351622937393,4.58246443567304,5.01977576252914,3120211.88613982,0.0,1.0
2008-11-19,8.55,10.36,8.51,10.36,2434200,3.97767217512736,4.81972909173327,3.95906318249518,4.81972909173327,5232309.01986879,0.0,1.0
2008-11-20,8.05,8.99,7.33,8.6,3372500,3.74505976722517,4.18237109408128,3.41009789984603,4.00093341591758,7249183.37421228,0.0,1.0
2008-11-21,8.06,9.0,7.31,8.4,2751600,3.74971201538322,4.18702334223932,3.40079340352994,3.9078884527567,5914559.81393105,0.0,1.0
2008-11-24,7.84,8.25,6.85,8.24,2225900,4.08932613092041,4.30318119644048,3.57294438734755,4.29796521923267,4267464.96642765,0.95,1.0
2008-11-25,8.58,8.68,7.7,8.03,1737100,4.4753084442981,4.52746821637616,4.01630245001111,4.18842969786873,3330344.30710341,0.0,1.0
2008-11-26,9.37,9.5,7.91,8.4,2068900,4.88737064371482,4.95517834741631,4.12583797137505,4.38142085455758,3966466.71864962,0.0,1.0
2008-11-28,8.84,9.49,8.74,9.49,544400,4.61092385170107,4.9499623702085,4.558764079623,4.9499623702085,1043716.21713609,0.0,1.0
2008-12-01,7.64,8.76,7.35,8.76,1979900,3.98500658676427,4.56919603403862,3.83374324773788,4.56919603403862,3795837.13869901,0.0,1.0
2008-12-02,7.24,8.01,7.0,7.77,1653900,3.77636749845201,4.17799774345312,3.65118404546465,4.05281429046576,3170834.40764396,0.0,1.0
2008-12-03,7.59,7.99,7.0701,7.47,1249100,3.95892670072524,4.16756578903751,3.68774804569137,3.89633497423156,2394757.39681243,0.0,1.0
2008-12-04,7.63,8.24,7.37,7.89,1059900,3.97979060955647,4.29796521923267,3.84417520215349,4.11540601695944,2032025.75044552,0.0,1.0
2008-12-05,8.09,8.1,7.12,7.36,1443500,4.21972556111557,4.22494153832338,3.71377577195833,3.83895922494569,2767458.41189556,0.0,1.0
2008-12-08,9.62,10.3,8.77,8.82,3239000,5.01777007390999,5.37245652404084,4.57441201124642,4.60049189728546,6209766.39842723,0.0,1.0
2008-12-09,10.5,11.3,9.63,9.83,4112800,5.47677606819697,5.8940542448215,5.02298605111779,5.12730559527393,7885003.78000974,0.0,1.0
2008-12-10,11.3,12.3,11.1,11.33,4052300,5.8940542448215,6.41565196560217,5.78973470066537,5.90970217644492,7769014.00936916,0.0,1.0
2008-12-11,10.22,11.49,9.92,11.31,2429500,5.33072870637839,5.99315781176983,5.17424939014419,5.89927022202931,4657804.09539332,0.0,1.0
2008-12-12,11.1,11.9,9.16,9.61,3625800,5.78973470066537,6.2070128772899,4.77783512235088,5.01255409670218,6951334.05601034,0.0,1.0
2008-12-15,12.66,12.87,11.81,11.87,3427300,6.60342714508321,6.71296266644715,6.16006908241964,6.19136494566648,6570772.57713173,0.0,1.0
2008-12-16,13.53,13.54,12.88,13.1,2543600,7.05721716216238,7.06243313937019,6.71817864365495,6.8329301422267,4876555.05126259,0.0,1.0
2008-12-17,14.88,15.25,13.18,13.51,4267400,7.76137408521628,7.95436524190513,6.87465795988915,7.04678520774677,8181400.78068799,0.0,1.0
2008-12-18,13.45,15.7,12.95,15.16,3185200,7.01548934449993,8.18908421625643,6.7546904841096,7.90742144703487,6106621.77594024,0.0,1.0
2008-12-19,13.25,13.91,12.51,13.62,1662000,6.9111698003438,7.25542429605904,6.52518748696611,7.10416095703264,3186363.61660576,0.0,1.0
2008-12-22,12.23,13.14,11.62,13.14,1837000,6.37914012514752,6.85379405105793,6.06096551547132,6.85379405105793,3521871.21763224,0.0,1.0
2008-12-23,12.25,13.08,11.51,11.92,1101200,6.38957207956313,6.82249818781109,6.00358976618544,6.21744483170552,2111205.54428777,0.0,1.0
2008-12-24,12.1085,12.5,11.9,12.03,286800,6.31576600207267,6.5199715097583,6.2070128772899,6.27482058099139,549849.02842511,0.0,1.0
2008-12-26,12.18,12.45,11.82,11.84,512600,6.35306023910849,6.49389162371927,6.16528505962745,6.17571701404306,982749.693063847,0.0,1.0
2008-12-29,11.73,12.39,11.5,12.18,797400,6.11834126475719,6.46259576047243,5.99837378897764,6.35306023910849,1528764.3489058,0.0,1.0
2008-12-30,12.21,12.3,11.36,11.58,855100,6.36870817073191,6.41565196560217,5.92535010806834,6.04010160664009,1639385.99792996,0.0,1.0
2008-12-31,12.76,13.2999,11.77,12.21,1746000,6.65558691716127,6.93719752661075,6.13920517358842,6.36870817073191,3347407.26509848,0.0,1.0
2009-01-02,13.92,14.45,13.1,13.1,1604700,7.26064027326684,7.5370870652806,6.8329301422267,6.8329301422267,3076508.84209824,0.0,1.0
2009-01-05,14.32,14.82,13.9101,14.29,2310500,7.46927936157911,7.73007822196944,7.25547645583111,7.45363142995569,4429658.92669532,0.0,1.0
2009-01-06,15.04,15.25,14.36,14.6,1709100,7.84482972054119,7.95436524190513,7.49014327041034,7.6153267233977,3276663.09093917,0.0,1.0
2009-01-07,13.39,14.5,13.113,14.27,1331600,6.98419348125309,7.56316695131963,6.83971091259685,7.44319947554008,2552925.26586777,0.0,1.0
2009-01-08,14.14,14.22,13.08,13.14,1282600,7.37539177183859,7.41711958950104,6.82249818781109,6.85379405105793,2458983.13758036,0.0,1.0
2009-01-09,14.69,15.19,14.14,15.0,1868800,7.66227051826796,7.92306937865829,7.37539177183859,7.82396581170996,3582837.74170448,0.0,1.0
2009-01-12,12.94,14.7,12.46,14.7,1720100,6.74947450690179,7.66748649547576,6.49910760092707,7.66748649547576,3297752.14014656,0.0,1.0
2009-01-13,13.22,13.55,12.43,12.61,1587700,6.89552186872038,7.067649116578,6.48345966930365,6.57734725904417,3043916.67514138,0.0,1.0
2009-01-14,12.05,12.85,11.6,12.85,1751300,6.285252535407,6.70253071203153,6.0505335610557,6.70253071203153,3357568.35244385,0.0,1.0
2009-01-15,11.96,12.04,10.55,12.0,2264800,6.23830874053674,6.28003655819919,5.50285595423601,6.25917264936797,4342043.51317012,0.0,1.0
2009-01-16,12.1,12.79,11.61,12.59,1314700,6.31133242144603,6.67123484878469,6.05574953826351,6.56691530462856,2520524.81754007,0.0,1.0
2009-01-20,10.83,11.92,10.65,11.92,1251000,5.64890331605459,6.21744483170552,5.55501572631407,6.21744483170552,2398400.05076643,0.0,1.0
2009-01-21,12.13,12.15,11.2001,11.52,1278000,6.32698035306946,6.33741230748507,5.84194663251552,6.00880574339325,2450164.08063909,0.0,1.0
2009-01-22,11.81,12.08,10.75,11.15,1285000,6.16006908241964,6.30090046703042,5.60717549839214,5.8158145867044,2463584.38468015,0.0,1.0
2009-01-23,11.82,12.2,10.93,11.19,1088900,6.16528505962745,6.3634921935241,5.70106308813266,5.83667849553563,2087624.15290133,0.0,1.0
2009-01-26,13.13,13.36,11.9,12.1,1787400,6.84857807385012,6.96854554962967,6.2070128772899,6.31133242144603,3426778.77756988,0.0,1.0
2009-01-27,12.92,13.7,12.8,13.35,1411600,6.73904255248618,7.1458887746951,6.6764508259925,6.96332957242187,2706300.16919416,0.0,1.0
2009-01-28,13.98,14.19,13.27,13.57,1913100,7.29193613651368,7.40147165787762,6.92160175475941,7.07808107099361,3667769.09442147,0.0,1.0
2009-01-29,13.6,13.69,12.85,13.25,1415100,7.09372900261703,7.14067279748729,6.70253071203153,6.9111698003438,2713010.32121469,0.0,1.0
2009-01-30,13.29,14.1,13.04,13.65,1088000,6.93203370917503,7.35452786300736,6.80163427897986,7.11980888865606,2085898.68523891,0.0,1.0
2009-02-02,12.43,13.0,12.13,12.85,1240900,6.48345966930365,6.78077037014863,6.32698035306946,6.70253071203153,2379036.46922148,0.0,1.0
2009-02-03,13.49,13.819,12.86,13.1,1554600,7.03635325333116,7.207958903468,6.70774668923934,6.8329301422267,2980457.80889008,0.0,1.0
2009-02-04,15.0,15.4299,14.47,14.47,3906600,7.82396581170996,8.04820067187357,7.54751901969621,7.54751901969621,7489679.96668597,0.0,1.0
2009-02-05,15.65,15.84,14.26,15.12,2669600,8.16300433021739,8.26210789716572,7.43798349833227,7.88655753820364,5118120.52400165,0.0,1.0
2009-02-06,16.63,17.1,15.82,16.0,2809100,8.67417009658244,8.91932102534936,8.25167594275011,8.34556353249062,5385568.01167705,0.0,1.0
2009-02-09,16.89,17.5,16.65,17.5,1792100,8.80978550398542,9.12796011366162,8.68460205099806,9.12796011366162,3435789.5531403,0.0,1.0
2009-02-10,15.03,17.1,14.71,17.08,3008200,7.83961374333338,8.91932102534936,7.67270247268357,8.90888907093374,5767279.8023306,0.0,1.0
2009-02-11,14.54,15.52,13.5,15.3,2663600,7.58403086015085,8.09519662651591,7.04156923053896,7.98044512794416,5106617.40625218,0.0,1.0
2009-02-12,15.48,15.55,13.8,13.82,1390300,8.07433271768468,8.11084455813933,7.19804854677316,7.20848050118878,2665464.10118351,0.0,1.0
2009-02-13,15.09,15.76,14.82,14.93,849500,7.87090960658022,8.22038007950326,7.73007822196944,7.78745397125531,1628649.75469711,0.0,1.0
2009-02-17,13.81,14.58,13.72,14.24,1954900,7.20326452398097,7.60489476898208,7.15632072911071,7.42755154391666,3747907.48140951,0.0,1.0
2009-02-18,13.63,14.5,12.87,14.13,1945000,7.10937693424045,7.56316695131963,6.71296266644715,7.37017579463078,3728927.33712287,0.0,1.0
2009-02-19,14.09,15.14,13.88,14.5,1991000,7.34931188579956,7.89698949261925,7.23977636443562,7.56316695131963,3817117.90653554,0.0,1.0
2009-02-20,12.57,13.97,12.0,13.97,3544800,6.55648335021295,7.28672015930588,6.25917264936797,7.28672015930588,6796041.96639236,0.0,1.0
2009-02-23,11.81,13.53,11.75,12.97,2251200,6.16006908241964,7.05721716216238,6.1287732191728,6.76512243852521,4315969.77960463,0.0,1.0
2009-02-24,12.62,12.88,11.49,12.1,2170300,6.58256323625198,6.71817864365495,5.99315781176983,6.31133242144603,4160869.40861582,0.0,1.0
2009-02-25,12.32,12.63,11.71,12.5,1220700,6.42608392001778,6.58777921345979,6.10790931034158,6.5199715097583,2340309.30613156,0.0,1.0
2009-02-26,11.85,12.91,11.77,12.6,1479800,6.18093299125087,6.73382657527837,6.13920517358842,6.57213128183637,2837052.27427991,0.0,1.0
2009-02-27,11.73,12.24,11.25,11.42,1258500,6.11834126475719,6.38435610235533,5.86797435878247,5.95664597131518,2412778.94795328,0.0,1.0
2009-03-02,10.15,11.4499,10.0,11.25,2085800,5.29421686592374,5.97224174316653,5.21597720780664,5.86797435878247,3998867.16697732,0.0,1.0
2009-03-03,10.66,10.95,10.2,10.92,1548900,5.56023170352188,5.71149504254827,5.32029675196277,5.69584711092485,2969529.84702808,0.0,1.0
2009-03-04,12.23,12.55,11.38,11.38,2266800,6.37914012514752,6.54605139579733,5.93578206248396,5.93578206248396,4345877.88575328,0.0,1.0
2009-03-05,12.09,12.2,11.5,11.91,2217400,6.30611644423823,6.3634921935241,5.99837378897764,6.21222885449771,4251168.88294923,0.0,1.0
2009-03-06,11.86,12.6,11.54,12.14,2107500,6.18614896845868,6.57213128183637,6.01923769780886,6.33219633027726,4040470.1095046,0.0,1.0
2009-03-09,12.38,12.52,11.49,11.59,1176300,6.45737978326462,6.53040346417391,5.99315781176983,6.0453175838479,2255186.23478542,0.0,1.0
2009-03-10,13.53,13.95,12.68,13.4,1856200,7.05721716216238,7.27628820489026,6.61385909949882,6.9894094584609,3558681.19443058,0.0,1.0
2009-03-11,12.91,13.65,12.55,12.88,1606300,6.73382657527837,7.11980888865606,6.54605139579733,6.71817864365495,3079576.34016477,0.0,1.0
2009-03-12,13.47,13.49,12.2601,12.96,1013600,7.02592129891555,7.03635325333116,6.39484021654302,6.75990646131741,1943260.02514537,0.0,1.0
2009-03-13,12.83,13.62,12.51,13.62,814800,6.69209875761592,7.10416095703264,6.52518748696611,7.10416095703264,1562123.39037929,0.0,1.0
2009-03-16,12.35,13.43,12.26,12.82,1489400,6.4417318516412,7.00505739008432,6.39478805677094,6.68688278040811,2855457.26267908,0.0,1.0
2009-03-17,12.63,12.68,12.02,12.32,932400,6.58777921345979,6.61385909949882,6.26960460378358,6.42608392001778,1787584.49826908,0.0,1.0
2009-03-18,12.9,13.11,12.15,12.75,823600,6.72861059807057,6.83814611943451,6.33741230748507,6.65037093995347,1578994.62974519,0.0,1.0
2009-03-19,13.54,13.82,13.06,13.69,1650400,7.06243313937019,7.20848050118878,6.81206623339547,7.14067279748729,3164124.25562344,0.0,1.0
2009-03-20,12.34,13.1,12.2,13.01,1763400,6.43651587443339,6.8329301422267,6.3634921935241,6.78598634735644,3380766.30657197,0.0,1.0
2009-03-23,13.17,13.17,12.23,12.81,1576000,6.86944198268135,6.86944198268135,6.37914012514752,6.68166680320031,3021485.59552989,0.0,1.0
2009-03-24,12.77,13.69,12.5,12.57,1657900,6.66080289436908,7.14067279748729,6.5199715097583,6.55648335021295,3178503.15281029,0.0,1.0
2009-03-25,12.39,13.09,11.82,12.55,1591200,6.46259576047243,6.82771416501889,6.16528505962745,6.54605139579733,3050626.82716191,0.0,1.0
2009-03-26,12.75,12.89,12.41,12.64,1984200,6.65037093995347,6.72339462086276,6.47302771488804,6.59299519066759,3804081.0397528,0.0,1.0
2009-03-27,13.2,13.34,12.15,12.5,2005000,6.88508991430477,6.95811359521406,6.33741230748507,6.5199715097583,3843958.51461766,0.0,1.0
2009-03-30,11.58,12.5,11.27,12.5,1991700,6.04010160664009,6.5199715097583,5.87840631319808,6.5199715097583,3818459.93693965,0.0,1.0
2009-03-31,11.79,12.08,11.35,11.91,1364100,6.14963712800403,6.30090046703042,5.92013413086054,6.21222885449771,2615233.82034412,0.0,1.0
2009-04-01,11.73,12.04,11.34,11.46,942700,6.11834126475719,6.28003655819919,5.91491815365273,5.97750988014641,1807331.51707235,0.0,1.0
2009-04-02,12.78,13.17,12.3,12.41,2095200,6.66601887157689,6.86944198268135,6.41565196560217,6.47302771488804,4016888.71811817,0.0,1.0
2009-04-03,13.43,13.5,12.54,12.75,1578800,7.00505739008432,7.04156923053896,6.54083541858953,6.65037093995347,3026853.71714632,0.0,1.0
2009-04-06,13.23,13.32,12.72,13.32,1776900,6.90073784592819,6.94768164079845,6.63472300833005,6.94768164079845,3406648.32150829,0.0,1.0
2009-04-07,12.47,12.99,12.42,12.99,741300,6.50432357813488,6.77555439294083,6.47824369209585,6.77555439294083,1421210.19794817,0.0,1.0
2009-04-08,12.42,12.75,12.13,12.53,833200,6.47824369209585,6.65037093995347,6.32698035306946,6.53561944138172,1597399.61814436,0.0,1.0
2009-04-09,13.19,13.28,12.7,12.9,1221500,6.87987393709696,6.92681773196722,6.62429105391443,6.72861059807057,2341843.05516483,0.0,1.0
2009-04-13,14.05,14.22,12.87,13.24,1401300,7.32844797696833,7.41711958950104,6.71296266644715,6.90595382313599,2686553.15039089,0.0,1.0
2009-04-14,13.97,14.54,13.68,13.9,1978700,7.28672015930588,7.58403086015085,7.13545682027948,7.25020831885123,3793536.51514911,0.0,1.0
2009-04-15,13.89,13.99,13.42,13.63,967200,7.24499234164342,7.29715211372149,6.99984141287651,7.10937693424045,1854302.58121606,0.0,1.0
2009-04-16,14.38,14.52,13.75,13.92,1449200,7.50057522482595,7.57359890573524,7.17196866073413,7.26064027326684,2778386.37375756,0.0,1.0
2009-04-17,15.13,15.5,14.48,14.79,2887700,7.89177351541145,8.08476467210029,7.55273499690402,7.71443029034602,5536258.85419522,0.0,1.0
2009-04-20,14.13,14.96,14.01,14.92,1655600,7.37017579463078,7.80310190287874,7.3075840681371,7.78223799404751,3174093.62433965,0.0,1.0
2009-04-21,15.11,15.4,13.63,14.09,1922700,7.88134156099583,8.03260490002223,7.10937693424045,7.34931188579956,3686174.08282064,0.0,1.0
2009-04-22,14.99,15.3699,14.62,14.96,3296400,7.81874983450215,8.01690480862673,7.62575867781331,7.80310190287874,6319812.89156393,0.0,1.0
2009-04-23,14.85,15.15,14.4,14.99,1478900,7.74572615359286,7.90220546982706,7.51100717924156,7.81874983450215,2835326.80661749,0.0,1.0
2009-04-24,15.68,15.92,14.66,14.85,2640600,8.17865226184081,8.30383571482817,7.64662258664454,7.74572615359286,5062522.12154584,0.0,1.0
2009-04-27,14.91,15.49,14.72,15.15,1157500,7.7770220168397,8.07954869489249,7.67791844989137,7.90220546982706,2219143.13250371,0.0,1.0
2009-04-28,14.74,15.3,14.5601,14.91,843600,7.68835040430699,7.98044512794416,7.59451497433855,7.7770220168397,1617338.35557679,0.0,1.0
2009-04-29,15.16,15.42,14.88,14.91,935400,7.90742144703487,8.04303685443784,7.76137408521628,7.7770220168397,1793336.05714382,0.0,1.0
2009-04-30,15.7,16.05,15.35,15.65,1637500,8.18908421625643,8.37164341852966,8.00652501398319,8.16300433021739,3139392.55246205,0.0,1.0
2009-05-01,16.41,16.62,15.65,16.02,1897700,8.5594185980107,8.66895411937464,8.16300433021739,8.35599548690624,3638244.42553114,0.0,1.0
2009-05-04,17.57,17.68,16.6,16.86,2051400,9.16447195411627,9.22184770340214,8.65852216495902,8.794137572362,3932915.95854697,0.0,1.0
2009-05-05,17.2,17.98,16.69,17.8,2262000,8.97148079742742,9.37832701963634,8.70546595982928,9.28443942989582,4336675.39155369,0.0,1.0
2009-05-06,18.52,18.75,17.12,18.0,2735100,9.6599897888579,9.77995726463745,8.92975297976497,9.38875897405195,5243696.22610013,0.0,1.0
2009-05-07,16.3,17.65,15.6,17.55,7561500,8.50204284872482,9.20619977177872,8.13692444417836,9.15403999970065,14496804.1437813,0.0,1.0
2009-05-08,16.01,16.4,15.17,16.3,2326500,8.35077950969843,8.55420262080289,7.91263742424267,8.50204284872482,4460333.9073606,0.0,1.0
2009-05-11,15.57,15.78,15.1,15.33,1300600,8.12127651255494,8.23081203391888,7.87612558378803,7.99609305956758,2493492.49082879,0.0,1.0
2009-05-12,15.2,16.1,14.83,15.62,1901500,7.92828535586609,8.39772330456869,7.73529419917725,8.14735639859397,3645529.73343915,0.0,1.0
2009-05-13,14.14,14.82,13.93,14.8,2156800,7.37539177183859,7.73007822196944,7.26585625047465,7.71964626755383,4134987.39367949,0.0,1.0
2009-05-14,14.69,14.89,13.75,13.76,1164700,7.66227051826796,7.76659006242409,7.17196866073413,7.17718463794194,2232946.87380309,0.0,1.0
2009-05-15,15.12,15.95,14.73,14.73,2333100,7.88655753820364,8.31948364645159,7.68313442709918,7.68313442709918,4472987.33688502,0.0,1.0
2009-05-18,15.78,15.9,15.13,15.41,1315200,8.23081203391888,8.29340376041256,7.89177351541145,8.03782087723003,2521483.41068586,0.0,1.0
2009-05-19,16.29,16.9,16.08,16.21,2452300,8.49682687151702,8.81500148119322,8.38729135015308,8.45509905385456,4701515.94284134,0.0,1.0
2009-05-20,16.11,17.2,16.05,16.77,1701600,8.4029392817765,8.97148079742742,8.37164341852966,8.74719377749174,3262284.19375233,0.0,1.0
2009-05-21,15.68,15.97,15.24,15.87,1254800,8.17865226184081,8.3299156008672,7.94914926469732,8.27775582878914,2405685.35867444,0.0,1.0
2009-05-22,15.72,16.22,15.63,16.06,765900,8.19951617067204,8.46031503106237,8.15257237580178,8.37685939573746,1468372.98072103,0.0,1.0
2009-05-26,16.18,16.25,15.22,15.4,1380900,8.43945112223114,8.47596296268579,7.93871731028171,8.03260490002223,2647442.55004266,0.0,1.0
2009-05-27,16.35,17.18,16.27,16.31,1554600,8.52812273476386,8.96104884301181,8.4863949171014,8.50725882593263,2980457.80889008,0.0,1.0
2009-05-28,17.32,17.38,16.36,16.63,1928300,9.0340725239211,9.06536838716794,8.53333871197166,8.67417009658244,3696910.32605349,0.0,1.0
2009-05-29,18.03,18.5,17.69,17.7,2258000,9.40440690567537,9.64955783444229,9.22706368060995,9.23227965781775,4329006.64638737,0.0,1.0
2009-06-01,18.2,19.0,18.14,18.75,2550100,9.49307851820809,9.91035669483262,9.46178265496125,9.77995726463745,4889016.76215785,0.0,1.0
2009-06-02,17.78,18.87,17.72,18.35,1701300,9.27400747548021,9.84254899113113,9.24271161223337,9.57131817632519,3261709.03786485,0.0,1.0
2009-06-03,16.5,17.63,15.89,17.63,3529700,8.60636239288096,9.19576781736311,8.28818778320475,9.19576781736311,6767092.45338951,0.0,1.0
2009-06-04,16.62,16.97,16.22,16.52,1485500,8.66895411937464,8.85151332164787,8.46031503106237,8.61679434729657,2847980.23614191,0.0,1.0
2009-06-05,16.11,17.2,16.02,17.09,2220900,8.4029392817765,8.97148079742742,8.35599548690624,8.91410504814155,4257879.03496976,0.0,1.0
2009-06-08,15.74,16.07,15.5,15.98,1800100,8.20994812508765,8.38207537294527,8.08476467210029,8.33513157807501,3451127.04347295,0.0,1.0
2009-06-09,16.36,16.54,15.9,16.08,1093200,8.53333871197166,8.62722630171218,8.29340376041256,8.38729135015308,2095868.05395513,0.0,1.0
2009-06-10,16.18,16.7,15.81,16.7,1066700,8.43945112223114,8.71068193703709,8.2464599655423,8.71068193703709,2045062.61722826,0.0,1.0
2009-06-11,16.18,16.6,15.85,16.07,1727400,8.43945112223114,8.65852216495902,8.26732387437353,8.38207537294527,3311747.60007509,0.0,1.0
2009-06-12,15.75,16.18,15.55,16.18,1264300,8.21516410229546,8.43945112223114,8.11084455813933,8.43945112223114,2423898.62844444,0.0,1.0
2009-06-15,15.29,15.57,15.07,15.57,1058000,7.97522915073635,8.12127651255494,7.86047765216461,8.12127651255494,2028383.09649152,0.0,1.0
2009-06-16,15.02,15.77,14.87,15.44,1200000,7.83439776612557,8.22559605671107,7.75615810800847,8.05346880885345,2300623.54989586,0.0,1.0
2009-06-17,14.72,15.0,13.95,14.87,1672000,7.67791844989137,7.82396581170996,7.27628820489026,7.75615810800847,3205535.47952156,0.0,1.0
2009-06-18,14.66,14.81,14.3,14.8,909300,7.64662258664454,7.72486224476163,7.4588474071635,7.71964626755383,1743297.49493359,0.0,1.0
2009-06-19,14.36,14.72,14.22,14.7,1287600,7.49014327041034,7.67791844989137,7.41711958950104,7.66748649547576,2468569.06903825,0.0,1.0
2009-06-22,13.11,14.11,13.05,14.11,1638200,6.83814611943451,7.35974384021517,6.80685025618767,7.35974384021517,3140734.58286616,0.0,1.0
2009-06-23,13.42,13.55,12.8,13.13,1197500,6.99984141287651,7.067649116578,6.6764508259925,6.84857807385012,2295830.58416691,0.0,1.0
2009-06-24,13.76,14.24,13.6,13.6,1235500,7.17718463794194,7.42755154391666,7.09372900261703,7.09372900261703,2368683.66324694,0.0,1.0
2009-06-25,13.7,13.78,13.4,13.76,1240400,7.1458887746951,7.18761659235755,6.9894094584609,7.17718463794194,2378077.87607568,0.0,1.0
2009-06-26,13.82,13.99,13.45,13.7,1160100,7.20848050118878,7.29715211372149,7.01548934449993,7.1458887746951,2224127.81686182,0.0,1.0
2009-06-29,13.81,14.17,13.66,14.07,583800,7.20326452398097,7.39103970346201,7.12502486586387,7.33887993138394,1119253.35702434,0.0,1.0
2009-06-30,13.32,14.02,13.13,14.02,951900,6.94768164079845,7.31280004534491,6.84857807385012,7.31280004534491,1824969.63095489,0.0,1.0
2009-07-01,13.24,13.6818,13.17,13.55,755100,6.90595382313599,7.13639569617689,6.86944198268135,7.067649116578,1447667.36877197,0.0,1.0
2009-07-02,12.76,13.07,12.6,12.87,1543800,6.65558691716127,6.81728221060328,6.57213128183637,6.71296266644715,2959752.19694102,0.0,1.0
2009-07-06,12.42,12.45,11.94,12.4,1567300,6.47824369209585,6.49389162371927,6.22787678612113,6.46781173768023,3004806.07479315,0.0,1.0
2009-07-07,12.93,13.1,12.5201,12.9,2038100,6.74425852969399,6.8329301422267,6.53045562394599,6.72861059807057,3907417.38086896,0.0,1.0
2009-07-08,12.92,13.25,12.51,13.02,1498500,6.73904255248618,6.9111698003438,6.52518748696611,6.79120232456425,2872903.65793245,0.0,1.0
2009-07-09,13.12,13.32,12.8301,13.14,815100,6.84336209664231,6.94768164079845,6.692150917388,6.85379405105793,1562698.54626676,0.0,1.0
2009-07-10,13.21,13.3,12.67,12.99,819900,6.89030589151257,6.93724968638283,6.60864312229101,6.77555439294083,1571901.04046635,0.0,1.0
2009-07-13,13.29,13.41,12.6,13.23,1416500,6.93203370917503,6.9946254356687,6.57213128183637,6.90073784592819,2715694.3820229,0.0,1.0
2009-07-14,14.0,14.08,13.3601,13.49,1652800,7.3023680909293,7.34409590859175,6.96859770940175,7.03635325333116,3168725.50272323,0.0,1.0
2009-07-15,14.29,14.57,14.17,14.48,1202000,7.45363142995569,7.59967879177428,7.39103970346201,7.55273499690402,2304457.92247902,0.0,1.0
2009-07-16,14.38,14.5,13.9,14.3,611700,7.50057522482595,7.56316695131963,7.25020831885123,7.4588474071635,1172742.85455941,0.0,1.0
2009-07-17,14.21,14.6,14.0,14.21,999800,7.41190361229324,7.6153267233977,7.3023680909293,7.41190361229324,1916802.85432157,0.0,1.0
2009-07-20,14.57,14.65,14.2,14.32,684000,7.59967879177428,7.64140660943673,7.40668763508543,7.46927936157911,1311355.42344064,0.0,1.0
2009-07-21,14.46,14.9,14.3,14.75,1068600,7.5423030424884,7.77180603963189,7.4588474071635,7.69356638151479,2048705.27118226,0.0,1.0
2009-07-22,14.18,14.5,14.08,14.21,710400,7.39625568066982,7.56316695131963,7.34409590859175,7.41190361229324,1361969.14153835,0.0,1.0
2009-07-23,14.52,14.595,14.18,14.28,1259600,7.57359890573524,7.61271873479379,7.39625568066982,7.44841545274788,2414887.85287402,0.0,1.0
2009-07-24,14.6,14.66,14.24,14.35,863300,7.6153267233977,7.64662258664454,7.42755154391666,7.48492729320253,1655106.92552091,0.0,1.0
2009-07-27,14.98,15.05,14.42,14.5,1057900,7.81353385729435,7.85004569774899,7.52143913365718,7.56316695131963,2028191.37786236,0.0,1.0
2009-07-28,14.76,15.01,14.65,15.01,816800,7.6987823587226,7.82918178891777,7.64140660943673,7.82918178891777,1565957.76296245,0.0,1.0
2009-07-29,14.18,14.51,13.95,14.51,1205000,7.39625568066982,7.56838292852744,7.27628820489026,7.56838292852744,2310209.48135376,0.0,1.0
2009-07-30,14.28,14.56,14.25,14.49,879100,7.44841545274788,7.59446281456647,7.43276752112446,7.55795097411182,1685398.46892787,0.0,1.0
2009-07-31,14.24,14.51,14.1511,14.28,689000,7.42755154391666,7.56838292852744,7.38118150653925,7.44841545274788,1320941.35489854,0.0,1.0
2009-08-03,14.73,14.8,14.32,14.33,695400,7.68313442709918,7.71964626755383,7.46927936157911,7.47449533878692,1333211.34716465,0.0,1.0
2009-08-04,14.45,14.7,14.321,14.56,768800,7.5370870652806,7.66748649547576,7.46980095929989,7.59446281456647,1473932.82096661,0.0,1.0
2009-08-05,14.27,14.53,14.01,14.42,1155300,7.44319947554008,7.57881488294305,7.3075840681371,7.52143913365718,2214925.32266224,0.0,1.0
2009-08-06,13.34,14.09,13.17,13.99,2486300,6.95811359521406,7.34931188579956,6.86944198268135,7.29715211372149,4766700.27675506,0.0,1.0
2009-08-07,13.17,13.62,13.01,13.62,1489600,6.86944198268135,7.10416095703264,6.78598634735644,7.10416095703264,2855840.69993739,0.0,1.0
2009-08-10,13.35,13.52,13.1,13.16,833900,6.96332957242187,7.05200118495458,6.8329301422267,6.86422600547354,1598741.64854846,0.0,1.0
2009-08-11,13.03,13.27,12.88,13.16,772700,6.79641830177205,6.92160175475941,6.71817864365495,6.86422600547354,1481409.84750378,0.0,1.0
2009-08-12,13.28,13.4321,12.9,13.1,640900,6.92681773196722,7.00615274529796,6.72861059807057,6.8329301422267,1228724.69427355,0.0,1.0
2009-08-13,13.59,13.61,13.13,13.48,946800,7.08851302540922,7.09894497982484,6.84857807385012,7.03113727612335,1815191.98086783,0.0,1.0
2009-08-14,13.31,13.71,13.08,13.71,1027600,6.94246566359064,7.1511047519029,6.82249818781109,7.1511047519029,1970100.63322749,0.0,1.0
2009-08-17,12.9,13.09,12.52,12.92,1506000,6.72861059807057,6.82771416501889,6.53040346417391,6.73904255248618,2887282.5551193,0.0,1.0
2009-08-18,13.04,13.1492,12.87,12.87,470200,6.80163427897986,6.85859275008911,6.71296266644715,6.71296266644715,901460.99430086,0.0,1.0
2009-08-19,12.78,12.94,12.61,12.75,734900,6.66601887157689,6.74947450690179,6.57734725904417,6.65037093995347,1408940.20568205,0.0,1.0
2009-08-20,13.24,13.25,12.78,12.78,742500,6.90595382313599,6.9111698003438,6.66601887157689,6.66601887157689,1423510.82149806,0.0,1.0
2009-08-21,13.36,13.6,13.2601,13.29,730100,6.96854554962967,7.09372900261703,6.91643793732368,6.93203370917503,1399737.71148247,0.0,1.0
2009-08-24,13.38,13.69,13.31,13.49,791300,6.97897750404529,7.14067279748729,6.94246566359064,7.03635325333116,1517069.51252716,0.0,1.0
2009-08-25,13.17,13.59,13.08,13.35,936400,6.86944198268135,7.08851302540922,6.82249818781109,6.96332957242187,1795253.2434354,0.0,1.0
2009-08-26,13.2,13.32,13.03,13.15,937200,6.88508991430477,6.94768164079845,6.79641830177205,6.85901002826573,1796786.99246866,0.0,1.0
2009-08-27,13.66,13.8,13.02,13.05,1104400,7.12502486586387,7.19804854677316,6.79120232456425,6.80685025618767,2117340.54042082,0.0,1.0
2009-08-28,13.57,14.0,13.32,13.77,772700,7.07808107099361,7.3023680909293,6.94768164079845,7.18240061514974,1481409.84750378,0.0,1.0
2009-08-31,12.99,13.39,12.9,13.26,1272600,6.77555439294083,6.98419348125309,6.72861059807057,6.91638577755161,2439811.27466456,0.0,1.0
2009-09-01,12.55,13.25,12.53,12.98,1563300,6.54605139579733,6.9111698003438,6.53561944138172,6.77033841573302,2997137.32962683,0.0,1.0
2009-09-02,12.62,12.85,12.4,12.5,767100,6.58256323625198,6.70253071203153,6.46781173768023,6.5199715097583,1470673.60427093,0.0,1.0
2009-09-03,12.66,12.77,12.55,12.77,624900,6.60342714508321,6.66080289436908,6.54605139579733,6.66080289436908,1198049.71360827,0.0,1.0
2009-09-04,12.69,12.74,12.5,12.7,1027800,6.61907507670663,6.64515496274566,6.5199715097583,6.62429105391443,1970484.0704858,0.0,1.0
2009-09-08,13.19,13.19,12.89,12.9,889800,6.87987393709696,6.87987393709696,6.72339462086276,6.72861059807057,1705912.36224778,0.0,1.0
2009-09-09,13.62,13.82,13.11,13.24,1613400,7.10416095703264,7.20848050118878,6.83814611943451,6.90595382313599,3093188.36283498,0.0,1.0
2009-09-10,13.76,13.83,13.45,13.67,1300700,7.17718463794194,7.21369647839658,7.01548934449993,7.13024084307168,2493684.20945795,0.0,1.0
2009-09-11,13.6,14.27,13.56,13.82,2569000,7.09372900261703,7.44319947554008,7.07286509378581,7.20848050118878,4925251.58306872,0.0,1.0
2009-09-14,13.73,13.78,13.2,13.45,976600,7.16153670631852,7.18761659235755,6.88508991430477,7.01548934449993,1872324.13235691,0.0,1.0
2009-09-15,14.01,14.04,13.5,13.73,1313100,7.3075840681371,7.32323199976052,7.04156923053896,7.16153670631852,2517457.31947354,0.0,1.0
2009-09-16,14.52,14.66,14.04,14.12,1932200,7.57359890573524,7.64662258664454,7.32323199976052,7.36495981742298,3704387.35259065,0.0,1.0
2009-09-17,14.46,14.96,14.22,14.5,1167500,7.5423030424884,7.80310190287874,7.41711958950104,7.56316695131963,2238314.99541951,0.0,1.0
2009-09-18,14.01,14.5,13.88,14.49,1392400,7.3075840681371,7.56316695131963,7.23977636443562,7.55795097411182,2669490.19239583,0.0,1.0
2009-09-21,13.76,13.96,13.49,13.71,914800,7.17718463794194,7.28150418209807,7.03635325333116,7.1511047519029,1753842.01953728,0.0,1.0
2009-09-22,14.03,14.06,13.6101,13.84,900700,7.31801602255272,7.33366395417614,7.09899713959692,7.21891245560439,1726809.692826,0.0,1.0
2009-09-23,13.11,14.08,13.01,14.03,2320500,6.83814611943451,7.34409590859175,6.78598634735644,7.31801602255272,4448830.78961111,0.0,1.0
2009-09-24,12.45,13.26,12.3,13.14,3048900,6.49389162371927,6.91638577755161,6.41565196560217,6.85379405105793,5845309.2843979,0.0,1.0
2009-09-25,12.01,12.44,11.93,12.38,3438700,6.26438862657578,6.48867564651146,6.22266080891332,6.45737978326462,6592628.50085573,0.0,1.0
2009-09-28,12.26,12.29,12.05,12.29,1658900,6.39478805677094,6.41043598839436,6.285252535407,6.41043598839436,3180420.33910187,0.0,1.0
2009-09-29,12.78,12.9,12.28,12.28,2213200,6.66601887157689,6.72861059807057,6.40522001118655,6.40522001118655,4243116.70052459,0.0,1.0
2009-09-30,13.0,13.22,12.78,13.01,2342200,6.78077037014863,6.89552186872038,6.66601887157689,6.78598634735644,4490433.7321384,0.0,1.0
2009-10-01,12.85,13.4,12.78,13.07,2026900,6.70253071203153,6.9894094584609,6.66601887157689,6.81728221060328,3885944.89440326,0.0,1.0
2009-10-02,12.61,12.9695,12.3,12.75,1448200,6.57734725904417,6.76486163966482,6.41565196560217,6.65037093995347,2776469.18746599,0.0,1.0
2009-10-05,12.62,12.955,12.5787,12.71,1321200,6.58256323625198,6.7572984727135,6.56102125038374,6.62950703112224,2532986.52843534,0.0,1.0
2009-10-06,13.34,13.37,12.9,12.9,2647500,6.95811359521406,6.97376152683748,6.72861059807057,6.72861059807057,5075750.70695774,0.0,1.0
2009-10-07,14.32,14.33,13.28,13.28,3258200,7.46927936157911,7.47449533878692,6.92681773196722,6.92681773196722,6246576.37522557,0.0,1.0
2009-10-08,14.31,14.6,14.09,14.41,2913400,7.4640633843713,7.6153267233977,7.34931188579956,7.51622315644937,5585530.54188883,0.0,1.0
2009-10-09,13.98,14.34,13.8,14.33,1212300,7.29193613651368,7.47971131599472,7.19804854677316,7.47449533878692,2324204.94128229,0.0,1.0
2009-10-12,13.9,14.23,13.78,14.07,880500,7.25020831885123,7.42233556670885,7.18761659235755,7.33887993138394,1688082.52973609,0.0,1.0
2009-10-13,14.1,14.25,13.9,13.91,1115300,7.35452786300736,7.43276752112446,7.25020831885123,7.25542429605904,2138237.87099904,0.0,1.0
2009-10-14,14.16,14.38,14.1,14.29,1235700,7.3858237262542,7.50057522482595,7.35452786300736,7.45363142995569,2369067.10050526,0.0,1.0
2009-10-15,14.54,14.55,14.0,14.12,1672100,7.58403086015085,7.58924683735866,7.3023680909293,7.36495981742298,3205727.19815072,0.0,1.0
2009-10-16,14.37,14.49,14.1204,14.44,1220300,7.49535924761814,7.55795097411182,7.36516845651129,7.53187108807279,2339542.43161493,0.0,1.0
2009-10-19,14.42,14.52,14.18,14.34,983000,7.52143913365718,7.57359890573524,7.39625568066982,7.47971131599472,1884594.12462302,0.0,1.0
2009-10-20,14.99,15.09,14.3405,14.42,2055600,7.81874983450215,7.87090960658022,7.47997211485511,7.52143913365718,3940968.14097161,0.0,1.0
2009-10-21,14.99,15.53,14.87,14.87,2740200,7.81874983450215,8.10041260372371,7.75615810800847,7.75615810800847,5253473.8761872,0.0,1.0
2009-10-22,14.83,15.08,14.31,14.93,1600900,7.73529419917725,7.86569362937241,7.4640633843713,7.78745397125531,3069223.53419023,0.0,1.0
2009-10-23,14.37,14.98,14.26,14.86,1172500,7.49535924761814,7.81353385729435,7.43798349833227,7.75094213080067,2247900.92687741,0.0,1.0
2009-10-26,13.92,14.67,13.78,14.51,1390200,7.26064027326684,7.65183856385234,7.18761659235755,7.56838292852744,2665272.38255435,0.0,1.0
2009-10-27,13.7,14.25,13.47,13.99,1437900,7.1458887746951,7.43276752112446,7.02592129891555,7.29715211372149,2756722.16866271,0.0,1.0
2009-10-28,12.98,13.6695,12.78,13.6,1798100,6.77033841573302,7.12998004421129,6.66601887157689,7.09372900261703,3447292.67088979,0.0,1.0
2009-10-29,13.38,13.67,13.25,13.3,1366400,6.97897750404529,7.13024084307168,6.9111698003438,6.93724968638283,2619643.34881475,0.0,1.0
2009-10-30,12.92,13.4,12.74,13.39,1437700,6.73904255248618,6.9894094584609,6.64515496274566,6.98419348125309,2756338.7314044,0.0,1.0
2009-11-02,12.78,13.07,12.41,12.96,1648300,6.66601887157689,6.81728221060328,6.47302771488804,6.75990646131741,3160098.16441112,0.0,1.0
2009-11-03,13.22,13.27,12.61,12.65,894100,6.89552186872038,6.92160175475941,6.57734725904417,6.5982111678754,1714156.26330157,0.0,1.0
2009-11-04,13.0,13.59,13.0,13.39,1120700,6.78077037014863,7.08851302540922,6.78077037014863,6.98419348125309,2148590.67697357,0.0,1.0
2009-11-05,13.45,13.59,13.05,13.11,1115100,7.01548934449993,7.08851302540922,6.80685025618767,6.83814611943451,2137854.43374073,0.0,1.0
2009-11-06,13.49,13.65,13.21,13.32,872200,7.03635325333116,7.11980888865606,6.89030589151257,6.94768164079845,1672169.88351597,0.0,1.0
2009-11-09,14.16,14.37,13.6,13.6,2100700,7.3858237262542,7.49535924761814,7.09372900261703,7.09372900261703,4027433.24272186,0.0,1.0
2009-11-10,14.39,14.43,13.68,14.35,2500000,7.50579120203376,7.52665511086498,7.13545682027948,7.48492729320253,4792965.7289497,0.0,1.0
2009-11-11,15.93,16.01,14.75,14.81,5658100,8.30905169203598,8.35077950969843,7.69356638151479,7.72486224476163,10847631.7563881,0.0,1.0
2009-11-12,15.55,16.28,15.42,16.03,3916600,8.11084455813933,8.49161089430921,8.04303685443784,8.36121146411405,7508851.82960176,0.0,1.0
2009-11-13,16.3,16.48,15.49,15.83,4295700,8.50204284872482,8.59593043846534,8.07954869489249,8.25689191995791,8235657.1527397,0.0,1.0
2009-11-16,16.85,17.0,16.61,16.62,3760700,8.78892159515419,8.86716125327129,8.66373814216683,8.66895411937464,7209962.48674446,0.0,1.0
2009-11-17,17.17,17.21,16.62,16.75,3997800,8.955832865804,8.97669677463523,8.66895411937464,8.73676182307612,7664527.35647805,0.0,1.0
2009-11-18,17.97,18.24,17.48,17.84,6930500,9.37311104242853,9.51394242703931,9.11752815924601,9.30530333872705,13287059.5937944,0.0,1.0
2009-11-19,16.69,17.5,16.46,17.5,5915600,8.70546595982928,9.12796011366162,8.58549848404973,9.12796011366162,11341307.22647,0.0,1.0
2009-11-20,17.25,17.36,16.31,16.65,3690900,8.99756068346645,9.05493643275233,8.50725882593263,8.68460205099806,7076142.88359219,0.0,1.0
2009-11-23,16.44,17.9,16.271,17.65,4536100,8.57506652963412,9.33659920197389,8.48691651482219,9.20619977177872,8696548.7372355,0.0,1.0
2009-11-24,16.49,16.7,15.99,16.63,2991400,8.60114641567315,8.71068193703709,8.34034755528282,8.67417009658244,5735071.07263206,0.0,1.0
2009-11-25,16.35,16.46,16.15,16.4,1743800,8.52812273476386,8.58549848404973,8.42380319060772,8.55420262080289,3343189.455257,0.0,1.0
2009-11-27,15.96,16.29,15.61,15.7,1908700,8.3246996236594,8.49682687151702,8.14214042138617,8.18908421625643,3659333.47473852,0.0,1.0
2009-11-30,15.55,16.0699,15.33,16.0,3260700,8.11084455813933,8.38202321317319,7.99609305956758,8.34556353249062,6251369.34095452,0.0,1.0
2009-12-01,16.24,16.34,15.791,15.89,3320800,8.47074698547798,8.52290675755605,8.23654960884747,8.28818778320475,6366592.23707847,0.0,1.0
2009-12-02,16.11,16.53,15.88,16.26,1769900,8.4029392817765,8.62201032450438,8.28297180599695,8.4811789398936,3393228.01746723,0.0,1.0
2009-12-03,15.99,16.59,15.96,16.4,1684600,8.34034755528282,8.65330618775122,8.3246996236594,8.55420262080289,3229692.02679547,0.0,1.0
2009-12-04,15.88,16.49,15.401,16.4,1998100,8.28297180599695,8.60114641567315,8.03312649774301,8.55420262080289,3830729.92920576,0.0,1.0
2009-12-07,15.59,15.87,15.56,15.82,932600,8.13170846697055,8.27775582878914,8.11606053534713,8.25167594275011,1787967.9355274,0.0,1.0
2009-12-08,14.99,15.46,14.92,15.32,3290800,7.81874983450215,8.06390076326907,7.78223799404751,7.99087708235977,6309076.64833108,0.0,1.0
2009-12-09,15.09,15.23,14.81,14.99,1817100,7.87090960658022,7.94393328748951,7.72486224476163,7.81874983450215,3483719.2104298,0.0,1.0
2009-12-10,14.76,15.2001,14.65,15.12,1873200,7.6987823587226,7.92833751563817,7.64140660943673,7.88655753820364,3591273.36138744,0.0,1.0
2009-12-11,14.77,15.0,14.64,14.83,1434100,7.70399833593041,7.82396581170996,7.63619063222892,7.73529419917725,2749436.86075471,0.0,1.0
2009-12-14,15.24,15.24,14.93,15.17,1935900,7.94914926469732,7.94914926469732,7.78745397125531,7.91263742424267,3711480.94186949,0.0,1.0
2009-12-15,15.27,15.5501,15.06,15.18,1445600,7.96479719632074,8.1108967179114,7.8552616749568,7.91785340145048,2771484.50310788,0.0,1.0
2009-12-16,15.0,15.64,14.97,15.43,1880700,7.82396581170996,8.15778835300959,7.80831788008654,8.04825283164565,3605652.25857428,0.0,1.0
2009-12-17,14.98,15.03,14.65,14.89,1127300,7.81353385729435,7.83961374333338,7.64140660943673,7.76659006242409,2161244.106498,0.0,1.0
2009-12-18,14.9,15.18,14.84,15.06,1315000,7.77180603963189,7.91785340145048,7.74051017638505,7.8552616749568,2521099.97342755,0.0,1.0
2009-12-21,14.78,15.09,14.67,14.91,1671100,7.70921431313821,7.87090960658022,7.65183856385234,7.7770220168397,3203810.01185914,0.0,1.0
2009-12-22,14.37,14.76,14.26,14.76,2524200,7.49535924761814,7.6987823587226,7.43798349833227,7.6987823587226,4839361.63720594,0.0,1.0
2009-12-23,14.8,14.82,14.3,14.32,1466700,7.71964626755383,7.73007822196944,7.4588474071635,7.46927936157911,2811937.13386021,0.0,1.0
2009-12-24,14.63,14.94,14.55,14.8,560600,7.63097465502112,7.79266994846312,7.58924683735866,7.71964626755383,1074774.63505968,0.0,1.0
2009-12-28,14.49,14.86,14.42,14.75,1111900,7.55795097411182,7.75094213080067,7.52143913365718,7.69356638151479,2131719.43760767,0.0,1.0
2009-12-29,14.89,14.92,14.47,14.49,1175800,7.76659006242409,7.78223799404751,7.54751901969621,7.55795097411182,2254227.64163962,0.0,1.0
2009-12-30,14.6,14.88,14.48,14.71,819400,7.6153267233977,7.76137408521628,7.55273499690402,7.67270247268357,1570942.44732055,0.0,1.0
2009-12-31,14.48,14.65,14.41,14.51,687800,7.55273499690402,7.64140660943673,7.51622315644937,7.56838292852744,1318640.73134864,0.0,1.0
2010-01-04,15.31,15.4,14.81,14.81,2214800,7.98566110515197,8.03260490002223,7.72486224476163,7.72486224476163,4246184.19859112,0.0,1.0
2010-01-05,15.82,15.93,15.28,15.28,2146200,8.25167594275011,8.30905169203598,7.97001317352855,7.97001317352855,4114665.21898874,0.0,1.0
2010-01-06,15.84,15.94,15.6,15.89,1688900,8.26210789716572,8.31426766924378,8.13692444417836,8.28818778320475,3237935.92784926,0.0,1.0
2010-01-07,15.42,15.83,15.37,15.83,1590500,8.04303685443784,8.25689191995791,8.01695696839881,8.25689191995791,3049284.7967578,0.0,1.0
2010-01-08,16.09,16.24,15.32,15.32,2252100,8.39250732736089,8.47074698547798,7.99087708235977,7.99087708235977,4317695.24726705,0.0,1.0
2010-01-11,16.27,16.62,16.1,16.44,1973600,8.4863949171014,8.66895411937464,8.39772330456869,8.57506652963412,3783758.86506206,0.0,1.0
2010-01-12,16.04,16.2,15.81,16.13,1773800,8.36642744132185,8.44988307664676,8.2464599655423,8.41337123619211,3400705.04400439,0.0,1.0
2010-01-13,16.18,16.355,15.86,16.28,1185100,8.43945112223114,8.53073072336776,8.27253985158133,8.49161089430921,2272057.47415132,0.0,1.0
2010-01-14,16.05,16.52,16.02,16.19,1311100,8.37164341852966,8.61679434729657,8.35599548690624,8.44466709943895,2513622.94689038,0.0,1.0
2010-01-15,16.09,16.28,15.91,16.08,1201900,8.39250732736089,8.49161089430921,8.29861973762037,8.38729135015308,2304266.20384986,0.0,1.0
2010-01-19,15.59,16.05,15.41,16.05,2212100,8.13170846697055,8.37164341852966,8.03782087723003,8.37164341852966,4241007.79560386,0.0,1.0
2010-01-20,15.08,15.46,15.0,15.46,1999100,7.86569362937241,8.06390076326907,7.82396581170996,8.06390076326907,3832647.11549734,0.0,1.0
2010-01-21,14.79,15.29,14.63,15.1,1649600,7.71443029034602,7.97522915073635,7.63097465502112,7.87612558378803,3162590.50659017,0.0,1.0
2010-01-22,14.45,15.0175,14.41,14.59,1356700,7.5370870652806,7.83309377182362,7.51622315644937,7.61011074618989,2601046.64178642,0.0,1.0
2010-01-25,14.68,14.84,14.5,14.77,799900,7.65705454106015,7.74051017638505,7.56316695131963,7.70399833593041,1533557.31463475,0.0,1.0
2010-01-26,14.51,14.81,14.4851,14.56,999700,7.56838292852744,7.72486224476163,7.55539514528,7.59446281456647,1916611.13569241,0.0,1.0
2010-01-27,14.56,14.68,14.09,14.51,1507000,7.59446281456647,7.65705454106015,7.34931188579956,7.56838292852744,2889199.74141088,0.0,1.0
2010-01-28,13.86,14.62,13.8,14.48,1938000,7.22934441002,7.62575867781331,7.19804854677316,7.55273499690402,3715507.03308181,0.0,1.0
2010-01-29,13.26,14.07,13.15,13.94,2792800,6.91638577755161,7.33887993138394,6.85901002826573,7.27107222768246,5354317.87512429,0.0,1.0
2010-02-01,14.12,14.15,13.56,13.69,1952300,7.36495981742298,7.3806077490464,7.07286509378581,7.14067279748729,3742922.7970514,0.0,1.0
2010-02-02,14.34,14.41,14.12,14.28,1621900,7.47971131599472,7.51622315644937,7.36495981742298,7.44841545274788,3109484.44631341,0.0,1.0
2010-02-03,14.3,14.45,14.16,14.32,751000,7.4588474071635,7.5370870652806,7.3858237262542,7.46927936157911,1439806.90497649,0.0,1.0
2010-02-04,13.48,14.2,13.48,14.19,1059400,7.03113727612335,7.40668763508543,7.03113727612335,7.40147165787762,2031067.15729973,0.0,1.0
2010-02-05,13.53,13.82,13.08,13.53,1392800,7.05721716216238,7.20848050118878,6.82249818781109,7.05721716216238,2670257.06691246,0.0,1.0
2010-02-08,13.29,13.88,13.22,13.57,879200,6.93203370917503,7.23977636443562,6.89552186872038,7.07808107099361,1685590.18755703,0.0,1.0
2010-02-09,13.69,13.75,13.35,13.5,1047900,7.14067279748729,7.17196866073413,6.96332957242187,7.04156923053896,2009019.51494656,0.0,1.0
2010-02-10,13.42,13.76,13.31,13.75,1213500,6.99984141287651,7.17718463794194,6.94246566359064,7.17196866073413,2326505.56483219,0.0,1.0
2010-02-11,13.75,13.81,13.42,13.5,643500,7.17196866073413,7.20326452398097,6.99984141287651,7.04156923053896,1233709.37863165,0.0,1.0
2010-02-12,13.65,13.65,13.38,13.52,886600,7.11980888865606,7.11980888865606,6.97897750404529,7.05200118495458,1699777.36611472,0.0,1.0
2010-02-16,14.33,14.37,13.76,13.83,1165200,7.47449533878692,7.49535924761814,7.17718463794194,7.21369647839658,2233905.46694888,0.0,1.0
2010-02-17,14.39,14.48,14.11,14.42,866800,7.50579120203376,7.55273499690402,7.35974384021517,7.52143913365718,1661817.07754144,0.0,1.0
2010-02-18,14.29,14.4,14.09,14.24,661800,7.45363142995569,7.51100717924156,7.34931188579956,7.42755154391666,1268793.88776757,0.0,1.0
2010-02-19,14.51,14.6,14.2,14.24,889500,7.56838292852744,7.6153267233977,7.40668763508543,7.42755154391666,1705337.2063603,0.0,1.0
2010-02-22,14.42,14.75,14.35,14.66,1248200,7.52143913365718,7.69356638151479,7.48492729320253,7.64662258664454,2393031.92915001,0.0,1.0
2010-02-23,13.64,14.31,13.49,14.31,2148800,7.11459291144826,7.4640633843713,7.03635325333116,7.4640633843713,4119649.90334685,0.0,1.0
2010-02-24,13.73,13.8,13.56,13.71,746600,7.16153670631852,7.19804854677316,7.07286509378581,7.1511047519029,1431371.28529354,0.0,1.0
2010-02-25,13.97,13.97,13.49,13.61,975400,7.28672015930588,7.28672015930588,7.03635325333116,7.09894497982484,1870023.50880702,0.0,1.0
2010-02-26,13.91,14.06,13.82,14.01,769800,7.25542429605904,7.33366395417614,7.20848050118878,7.3075840681371,1475850.00725819,0.0,1.0
2010-03-01,13.95,14.23,13.78,13.97,870400,7.27628820489026,7.42233556670885,7.18761659235755,7.28672015930588,1668718.94819113,0.0,1.0
2010-03-02,14.19,14.24,14.01,14.01,1769700,7.40147165787762,7.42755154391666,7.3075840681371,7.3075840681371,3392844.58020892,0.0,1.0
2010-03-03,14.45,14.67,14.3,14.3,1045100,7.5370870652806,7.65183856385234,7.4588474071635,7.4588474071635,2003651.39333013,0.0,1.0
2010-03-04,14.6,14.75,14.24,14.61,845100,7.6153267233977,7.69356638151479,7.42755154391666,7.6205427006055,1620214.13501416,0.0,1.0
2010-03-05,14.59,14.8,14.54,14.75,1078400,7.61011074618989,7.71964626755383,7.58403086015085,7.69356638151479,2067493.69683974,0.0,1.0
2010-03-08,14.86,14.99,14.4617,14.64,1463100,7.75094213080067,7.81874983450215,7.54318975861373,7.63619063222892,2805035.26321052,0.0,1.0
2010-03-09,14.23,14.7,14.2,14.69,1961400,7.42233556670885,7.66748649547576,7.40668763508543,7.66227051826796,3760369.19230478,0.0,1.0
2010-03-10,14.72,14.74,14.28,14.41,1804800,7.67791844989137,7.68835040430699,7.44841545274788,7.51622315644937,3460137.81904337,0.0,1.0
2010-03-11,14.78,14.82,14.53,14.68,995100,7.70921431313821,7.73007822196944,7.57881488294305,7.65705454106015,1907792.07875114,0.0,1.0
2010-03-12,14.89,15.2,14.81,15.01,1201200,7.76659006242409,7.92828535586609,7.72486224476163,7.82918178891777,2302924.17344575,0.0,1.0
2010-03-15,14.48,14.8,14.3599,14.8,942300,7.55273499690402,7.71964626755383,7.49009111063826,7.71964626755383,1806564.64255572,0.0,1.0
2010-03-16,14.76,14.8,14.4,14.42,1073900,7.6987823587226,7.71964626755383,7.51100717924156,7.52143913365718,2058866.35852764,0.0,1.0
2010-03-17,14.67,14.84,14.64,14.75,1078500,7.65183856385234,7.74051017638505,7.63619063222892,7.69356638151479,2067685.4154689,0.0,1.0
2010-03-18,14.48,14.79,14.44,14.67,800100,7.55273499690402,7.71443029034602,7.53187108807279,7.65183856385234,1533940.75189306,0.0,1.0
2010-03-19,14.24,14.45,13.945,14.37,1173700,7.42755154391666,7.5370870652806,7.27368021628636,7.49535924761814,2250201.55042731,0.0,1.0
2010-03-22,14.22,14.29,13.96,14.09,685100,7.41711958950104,7.45363142995569,7.28150418209807,7.34931188579956,1313464.32836138,0.0,1.0
2010-03-23,14.32,14.36,14.14,14.25,1006400,7.46927936157911,7.49014327041034,7.37539177183859,7.43276752112446,1929456.28384599,0.0,1.0
2010-03-24,14.19,14.37,14.14,14.2,942200,7.40147165787762,7.49535924761814,7.37539177183859,7.40668763508543,1806372.92392657,0.0,1.0
2010-03-25,14.43,14.54,14.28,14.3,1428900,7.52665511086498,7.58403086015085,7.44841545274788,7.4588474071635,2739467.49203849,0.0,1.0
2010-03-26,14.24,14.68,14.17,14.5,851300,7.42755154391666,7.65705454106015,7.39103970346201,7.56316695131963,1632100.69002195,0.0,1.0
2010-03-29,14.63,14.7,14.27,14.37,1300600,7.63097465502112,7.66748649547576,7.44319947554008,7.49535924761814,2493492.49082879,0.0,1.0
2010-03-30,15.13,15.19,14.75,14.81,2269000,7.89177351541145,7.92306937865829,7.69356638151479,7.72486224476163,4350095.69559475,0.0,1.0
2010-03-31,15.12,15.38,15.01,15.01,1327100,7.88655753820364,8.02217294560661,7.82918178891777,7.82918178891777,2544297.92755566,0.0,1.0
2010-04-01,15.31,15.45,15.19,15.27,1028000,7.98566110515197,8.05868478606126,7.92306937865829,7.96479719632074,1970867.50774412,0.0,1.0
2010-04-05,15.42,15.59,15.35,15.38,830700,8.04303685443784,8.13170846697055,8.00652501398319,8.02217294560661,1592606.65241541,0.0,1.0
2010-04-06,15.52,15.68,15.3,15.31,1150900,8.09519662651591,8.17865226184081,7.98044512794416,7.98566110515197,2206489.70297928,0.0,1.0
2010-04-07,15.19,15.5,14.96,15.35,1332300,7.92306937865829,8.08476467210029,7.80310190287874,8.00652501398319,2554267.29627188,0.0,1.0
2010-04-08,15.2,15.2,14.91,15.02,1211600,7.92828535586609,7.92828535586609,7.7770220168397,7.83439776612557,2322862.91087819,0.0,1.0
2010-04-09,15.13,15.31,14.84,15.31,1747100,7.89177351541145,7.98566110515197,7.74051017638505,7.98566110515197,3349516.17001921,0.0,1.0
2010-04-12,15.11,15.25,15.05,15.2,789200,7.88134156099583,7.95436524190513,7.85004569774899,7.92828535586609,1513043.42131484,0.0,1.0
2010-04-13,15.09,15.15,14.86,15.14,656600,7.87090960658022,7.90220546982706,7.75094213080067,7.89698949261925,1258824.51905135,0.0,1.0
2010-04-14,15.2,15.25,15.02,15.19,877700,7.92828535586609,7.95436524190513,7.83439776612557,7.92306937865829,1682714.40811966,0.0,1.0
2010-04-15,15.14,15.53,15.05,15.07,1893300,7.89698949261925,8.10041260372371,7.85004569774899,7.86047765216461,3629808.80584819,0.0,1.0
2010-04-16,14.96,15.13,14.6,15.13,1654800,7.80310190287874,7.89177351541145,7.6153267233977,7.89177351541145,3172559.87530639,0.0,1.0
2010-04-19,14.58,14.9199,14.45,14.76,1108000,7.60489476898208,7.78218583427543,7.5370870652806,7.6987823587226,2124242.41107051,0.0,1.0
2010-04-20,15.17,15.17,14.71,14.81,1333600,7.91263742424267,7.91263742424267,7.67270247268357,7.72486224476163,2556759.63845093,0.0,1.0
2010-04-21,15.15,15.21,14.96,15.15,787700,7.90220546982706,7.9335013330739,7.80310190287874,7.90220546982706,1510167.64187747,0.0,1.0
2010-04-22,15.25,15.28,14.92,15.0,1129000,7.95436524190513,7.97001317352855,7.78223799404751,7.82396581170996,2164503.32319369,0.0,1.0
2010-04-23,15.45,15.73,15.23,15.24,1614100,8.05868478606126,8.20473214787985,7.94393328748951,7.94914926469732,3094530.39323909,0.0,1.0
2010-04-26,15.82,15.94,15.4,15.41,1707100,8.25167594275011,8.31426766924378,8.03260490002223,8.03782087723003,3272828.71835601,0.0,1.0
2010-04-27,15.56,16.13,15.56,15.91,2581200,8.11606053534713,8.41337123619211,8.11606053534713,8.29861973762037,4948641.25582599,0.0,1.0
2010-04-28,15.66,15.91,15.49,15.78,1870800,8.1682203074252,8.29861973762037,8.07954869489249,8.23081203391888,3586672.11428764,0.0,1.0
2010-04-29,15.52,15.98,15.35,15.94,1309200,8.09519662651591,8.33513157807501,8.00652501398319,8.31426766924378,2509980.29293638,0.0,1.0
2010-04-30,15.32,15.71,15.23,15.57,1012600,7.99087708235977,8.19430019346423,7.94393328748951,8.12127651255494,1941342.83885379,0.0,1.0
2010-05-03,15.6,15.86,15.29,15.31,842700,8.13692444417836,8.27253985158133,7.97522915073635,7.98566110515197,1615612.88791437,0.0,1.0
2010-05-04,14.95,15.49,14.88,15.31,1341300,7.79788592567093,8.07954869489249,7.76137408521628,7.98566110515197,2571521.97289609,0.0,1.0
2010-05-05,14.46,15.205,14.21,14.69,1749900,7.5423030424884,7.93089334447,7.41190361229324,7.66227051826796,3354884.29163564,0.0,1.0
2010-05-06,13.5,14.697,13.08,14.26,2500000,7.04156923053896,7.66592170231342,6.82249818781109,7.43798349833227,4792965.72894971,0.0,1.0
2010-05-07,13.0,13.86,12.98,13.74,2000600,6.78077037014863,7.22934441002,6.77033841573302,7.16675268352632,3835522.89493471,0.0,1.0
2010-05-10,14.07,14.13,13.53,13.71,1524100,7.33887993138394,7.37017579463078,7.05721716216238,7.1511047519029,2921983.6269969,0.0,1.0
2010-05-11,14.37,14.49,13.81,13.81,1600900,7.49535924761814,7.55795097411182,7.20326452398097,7.20326452398097,3069223.53419023,0.0,1.0
2010-05-12,14.53,14.5901,14.25,14.52,1046000,7.57881488294305,7.61016290596197,7.43276752112446,7.57359890573524,2005376.86099256,0.0,1.0
2010-05-13,14.57,14.77,14.45,14.49,746700,7.59967879177428,7.70399833593041,7.5370870652806,7.55795097411182,1431563.0039227,0.0,1.0
2010-05-14,13.94,14.44,13.63,14.33,1337300,7.27107222768246,7.53187108807279,7.10937693424045,7.47449533878692,2563853.22772978,0.0,1.0
2010-05-17,13.52,14.06,13.185,14.06,1402500,7.05200118495458,7.33366395417614,6.87726594849306,7.33366395417614,2688853.77394078,0.0,1.0
2010-05-18,13.46,13.84,13.43,13.58,1231400,7.02070532170774,7.21891245560439,7.00505739008432,7.08329704820142,2360823.19945147,0.0,1.0
2010-05-19,13.44,13.46,13.03,13.31,834600,7.01027336729212,7.02070532170774,6.79641830177205,6.94246566359064,1600083.67895257,0.0,1.0
2010-05-20,12.8,13.06,12.34,13.02,1849900,6.6764508259925,6.81206623339547,6.43651587443339,6.79120232456425,3546602.92079362,0.0,1.0
2010-05-21,13.33,13.62,12.2,12.42,2552300,6.95289761800625,7.10416095703264,6.3634921935241,6.47824369209585,4893234.57199933,0.0,1.0
2010-05-24,12.97,13.4,12.97,13.23,1102500,6.76512243852521,6.9894094584609,6.76512243852521,6.90073784592819,2113697.88646682,0.0,1.0
2010-05-25,13.22,13.26,12.34,12.36,2023900,6.89552186872038,6.91638577755161,6.43651587443339,6.44694782884901,3880193.33552852,0.0,1.0
2010-05-26,13.33,13.85,13.3,13.84,1400500,6.95289761800625,7.2241284328122,6.93724968638283,7.21891245560439,2685019.40135763,0.0,1.0
2010-05-27,13.99,14.16,13.51,13.66,1152700,7.29715211372149,7.3858237262542,7.04678520774677,7.12502486586387,2209940.63830413,0.0,1.0
2010-05-28,13.56,14.0699,13.46,14.01,1096100,7.07286509378581,7.33882777161187,7.02070532170774,7.3075840681371,2101427.89420071,0.0,1.0
2010-06-01,13.31,13.68,13.23,13.4,929500,6.94246566359064,7.13545682027948,6.90073784592819,6.9894094584609,1782024.6580235,0.0,1.0
2010-06-02,13.66,13.75,13.2,13.33,760900,7.12502486586387,7.17196866073413,6.88508991430477,6.95289761800625,1458787.04926313,0.0,1.0
2010-06-03,13.44,13.7,13.21,13.64,1194800,7.01027336729212,7.1458887746951,6.89030589151257,7.11459291144826,2290654.18117964,0.0,1.0
2010-06-04,12.75,13.2,12.65,13.06,1531500,6.65037093995347,6.88508991430477,6.5982111678754,6.81206623339547,2936170.80555459,0.0,1.0
2010-06-07,12.31,12.91,12.24,12.75,1306300,6.42086794280997,6.73382657527837,6.38435610235533,6.65037093995347,2504420.4526908,0.0,1.0
2010-06-08,11.96,12.5,11.75,12.32,2122300,6.23830874053674,6.5199715097583,6.1287732191728,6.42608392001778,4068844.46661998,0.0,1.0
2010-06-09,11.92,12.42,11.81,12.05,1344900,6.21744483170552,6.47824369209585,6.16006908241964,6.285252535407,2578423.84354578,0.0,1.0
2010-06-10,12.39,12.46,12.16,12.16,813300,6.46259576047243,6.49910760092707,6.34262828469287,6.34262828469287,1559247.61094192,0.0,1.0
2010-06-11,12.57,12.57,12.1701,12.28,501700,6.55648335021295,6.55648335021295,6.34789642167276,6.40522001118655,961852.362485626,0.0,1.0
2010-06-14,12.41,12.85,12.37,12.85,567300,6.47302771488804,6.70253071203153,6.45216380605681,6.70253071203153,1087619.78321327,0.0,1.0
2010-06-15,12.54,12.8,12.445,12.71,1382000,6.54083541858953,6.6764508259925,6.49128363511536,6.62950703112224,2649551.4549634,0.0,1.0
2010-06-16,12.52,12.7,12.31,12.31,850000,6.53040346417391,6.62429105391443,6.42086794280997,6.42086794280997,1629608.3478429,0.0,1.0
2010-06-17,12.41,12.56,12.06,12.56,1111000,6.47302771488804,6.55126737300514,6.29046851261481,6.55126737300514,2129993.96994525,0.0,1.0
2010-06-18,12.58,12.6,12.29,12.4,556400,6.56169932742075,6.57213128183637,6.41043598839436,6.46781173768023,1066722.45263505,0.0,1.0
2010-06-21,12.59,12.98,12.47,12.77,550400,6.56691530462856,6.77033841573302,6.50432357813488,6.66080289436908,1055219.33488557,0.0,1.0
2010-06-22,12.32,12.63,12.25,12.55,582300,6.42608392001778,6.58777921345979,6.38957207956313,6.54605139579733,1116377.57758697,0.0,1.0
2010-06-23,12.39,12.45,12.12,12.36,549300,6.46259576047243,6.49389162371927,6.32176437586165,6.44694782884901,1053110.42996483,0.0,1.0
2010-06-24,12.21,12.4089,12.11,12.29,413200,6.36870817073191,6.47245395739518,6.31654839865384,6.41043598839436,792181.375680807,0.0,1.0
2010-06-25,12.23,12.3001,12.03,12.25,551400,6.37914012514752,6.41570412537425,6.27482058099139,6.38957207956313,1057136.52117715,0.0,1.0
2010-06-28,12.08,12.37,12.03,12.36,564600,6.30090046703042,6.45216380605681,6.27482058099139,6.44694782884901,1082443.380226,0.0,1.0
2010-06-29,11.19,11.9,11.07,11.9,1749400,5.83667849553563,6.2070128772899,5.77408676904195,6.2070128772899,3353925.69848985,0.0,1.0
2010-06-30,11.26,11.74,11.14,11.3,1350900,5.87319033599028,6.123557241965,5.8105986094966,5.8940542448215,2589926.96129526,0.0,1.0
2010-07-01,11.46,11.54,10.75,11.4,1582400,5.97750988014641,6.01923769780886,5.60717549839214,5.94621401689957,3033755.587796,0.0,1.0
2010-07-02,11.68,11.86,11.36,11.5,1226400,6.09226137871816,6.18614896845868,5.92535010806834,5.99837378897764,2351237.26799357,0.0,1.0
2010-07-06,11.51,12.2,11.5,11.84,822300,6.00358976618544,6.3634921935241,5.99837378897764,6.17571701404306,1576502.28756614,0.0,1.0
2010-07-07,12.0,12.09,11.51,11.64,724000,6.25917264936797,6.30611644423823,6.00358976618544,6.07139746988693,1388042.87510383,0.0,1.0
2010-07-08,12.09,12.1901,12.0,12.15,478400,6.30611644423823,6.35832837608837,6.25917264936797,6.33741230748507,917181.921891815,0.0,1.0
2010-07-09,12.4,12.42,11.99,12.15,474700,6.46781173768023,6.47824369209585,6.25395667216016,6.33741230748507,910088.33261297,0.0,1.0
2010-07-12,12.3,12.47,12.19,12.25,489300,6.41565196560217,6.50432357813488,6.35827621631629,6.38957207956313,938079.252470036,0.0,1.0
2010-07-13,12.8,12.83,12.4501,12.48,975600,6.6764508259925,6.69209875761592,6.49394378349135,6.50953955534269,1870406.94606533,0.0,1.0
2010-07-14,12.96,13.03,12.56,12.8,1246300,6.75990646131741,6.79641830177205,6.55126737300514,6.6764508259925,2389389.27519601,0.0,1.0
2010-07-15,13.1,13.14,12.54,12.85,1210300,6.8329301422267,6.85379405105793,6.54083541858953,6.70253071203153,2320370.56869913,0.0,1.0
2010-07-16,13.02,13.42,12.94,12.98,2095600,6.79120232456425,6.99984141287651,6.74947450690179,6.77033841573302,4017655.5926348,0.0,1.0
2010-07-19,12.72,13.15,12.635,12.96,550300,6.63472300833005,6.85901002826573,6.59038720206369,6.75990646131741,1055027.61625641,0.0,1.0
2010-07-20,13.15,13.24,12.3065,12.5,1039700,6.85901002826573,6.90595382313599,6.41904235078724,6.5199715097583,1993298.5873556,0.0,1.0
2010-07-21,12.75,13.43,12.73,13.27,862600,6.65037093995347,7.00505739008432,6.63993898553785,6.92160175475941,1653764.89511681,0.0,1.0
2010-07-22,13.16,13.33,13.01,13.01,595700,6.86422600547354,6.95289761800625,6.78598634735644,6.78598634735644,1142067.87389414,0.0,1.0
2010-07-23,13.31,13.41,13.03,13.37,735800,6.94246566359064,6.9946254356687,6.79641830177205,6.97376152683748,1410665.67334448,0.0,1.0
2010-07-26,13.37,13.65,13.21,13.35,994100,6.97376152683748,7.11980888865606,6.89030589151257,6.96332957242187,1905874.89245956,0.0,1.0
2010-07-27,13.14,13.6,13.09,13.51,631500,6.85379405105793,7.09372900261703,6.82771416501889,7.04678520774677,1210703.14313269,0.0,1.0
2010-07-28,13.07,13.28,12.97,13.01,659800,6.81728221060328,6.92681773196722,6.76512243852521,6.78598634735644,1264959.51518441,0.0,1.0
2010-07-29,13.07,13.3,12.82,13.13,595500,6.81728221060328,6.93724968638283,6.68688278040811,6.84857807385012,1141684.43663582,0.0,1.0
2010-07-30,13.22,13.24,12.838,13.0,694400,6.89552186872038,6.90595382313599,6.69627153938217,6.78077037014863,1331294.16087307,0.0,1.0
2010-08-02,13.28,13.48,13.17,13.34,666500,6.92681773196722,7.03113727612335,6.86944198268135,6.95811359521406,1277804.66333799,0.0,1.0
2010-08-03,13.02,13.37,12.91,13.31,472700,6.79120232456425,6.97376152683748,6.73382657527837,6.94246566359064,906253.96002981,0.0,1.0
2010-08-04,13.11,13.15,12.95,13.1,425600,6.83814611943451,6.85901002826573,6.7546904841096,6.8329301422267,815954.485696397,0.0,1.0
2010-08-05,13.16,13.19,12.845,13.14,669800,6.86422600547354,6.87987393709696,6.69992272342763,6.85379405105793,1284131.3781002,0.0,1.0
2010-08-06,13.04,13.11,12.78,12.81,595500,6.80163427897986,6.83814611943451,6.66601887157689,6.68166680320031,1141684.43663582,0.0,1.0
2010-08-09,13.39,13.41,13.01,13.08,753300,6.98419348125309,6.9946254356687,6.78598634735644,6.82249818781109,1444216.43344713,0.0,1.0
2010-08-10,13.29,13.35,13.01,13.17,551300,6.93203370917503,6.96332957242187,6.78598634735644,6.86944198268135,1056944.80254799,0.0,1.0
2010-08-11,12.58,13.01,12.52,13.0,799400,6.56169932742075,6.78598634735644,6.53040346417391,6.78077037014863,1532598.72148896,0.0,1.0
2010-08-12,12.48,12.65,12.33,12.49,478800,6.50953955534269,6.5982111678754,6.43129989722559,6.51475553255049,917948.796408447,0.0,1.0
2010-08-13,12.35,12.6,12.32,12.41,509400,6.4417318516412,6.57213128183637,6.42608392001778,6.47302771488804,976614.696930792,0.0,1.0
2010-08-16,12.25,12.56,12.2201,12.29,365100,6.38957207956313,6.55126737300514,6.37397630771179,6.41043598839436,699964.715055815,0.0,1.0
2010-08-17,12.64,12.7,12.51,12.54,354900,6.59299519066759,6.62429105391443,6.52518748696611,6.54083541858953,680409.4148817,0.0,1.0
2010-08-18,12.7,12.87,12.55,12.81,268400,6.62429105391443,6.71296266644715,6.54605139579733,6.68166680320031,514572.800660041,0.0,1.0
2010-08-19,12.53,12.91,12.48,12.63,491800,6.53561944138172,6.73382657527837,6.50953955534269,6.58777921345979,942872.218198986,0.0,1.0
2010-08-20,12.51,12.55,12.34,12.34,385500,6.52518748696611,6.54605139579733,6.43651587443339,6.43651587443339,739075.315404044,0.0,1.0
2010-08-23,12.28,12.72,12.28,12.5,241600,6.40522001118655,6.63472300833005,6.40522001118655,6.5199715097583,463192.2080457,0.0,1.0
2010-08-24,12.02,12.24,11.84,12.05,654600,6.26960460378358,6.38435610235533,6.17571701404306,6.285252535407,1254990.14646819,0.0,1.0
2010-08-25,11.76,11.99,11.4481,11.94,918000,6.13398919638061,6.25395667216016,5.97130286726912,6.22787678612113,1759977.01567033,0.0,1.0
2010-08-26,11.67,11.9501,11.61,11.85,492700,6.08704540151035,6.23314492310101,6.05574953826351,6.18093299125087,944597.685861408,0.0,1.0
2010-08-27,12.0,12.05,11.75,11.84,420900,6.25917264936797,6.285252535407,6.1287732191728,6.17571701404306,806943.710125972,0.0,1.0
2010-08-30,11.8,12.05,11.78,11.95,403500,6.15485310521184,6.285252535407,6.14442115079622,6.23309276332894,773584.668652482,0.0,1.0
2010-08-31,11.89,12.1223,11.71,11.8,940100,6.2017969000821,6.32296405061944,6.10790931034158,6.15485310521184,1802346.83271425,0.0,1.0
2010-09-01,12.3,12.47,12.07,12.07,709300,6.41565196560217,6.50432357813488,6.29568448982261,6.29568448982261,1359860.23661761,0.0,1.0
2010-09-02,12.28,12.39,12.17,12.31,456000,6.40522001118655,6.46259576047243,6.34784426190068,6.42086794280997,874236.948960427,0.0,1.0
2010-09-03,12.43,12.64,12.2401,12.37,543900,6.48345966930365,6.59299519066759,6.38440826212741,6.45216380605681,1042757.6239903,0.0,1.0
2010-09-07,12.2,12.42,12.16,12.4,579600,6.3634921935241,6.47824369209585,6.34262828469287,6.46781173768023,1111201.1745997,0.0,1.0
2010-09-08,12.45,12.62,12.2,12.2,672000,6.49389162371927,6.58256323625198,6.3634921935241,6.3634921935241,1288349.18794168,0.0,1.0
2010-09-09,12.35,12.59,12.35,12.54,627700,6.4417318516412,6.56691530462856,6.4417318516412,6.54083541858953,1203417.83522469,0.0,1.0
2010-09-10,12.18,12.5,12.14,12.36,485500,6.35306023910849,6.5199715097583,6.33219633027726,6.44694782884901,930793.944562032,0.0,1.0
2010-09-13,12.5,12.56,12.25,12.33,593100,6.5199715097583,6.55126737300514,6.38957207956313,6.43129989722559,1137083.18953603,0.0,1.0
2010-09-14,12.29,12.52,12.19,12.39,674800,6.41043598839436,6.53040346417391,6.35827621631629,6.46259576047243,1293717.3095581,0.0,1.0
2010-09-15,12.33,12.39,12.1706,12.29,559200,6.43129989722559,6.46259576047243,6.34815722053315,6.41043598839436,1072090.57425147,0.0,1.0
2010-09-16,12.27,12.35,12.19,12.24,338000,6.40000403397875,6.4417318516412,6.35827621631629,6.38435610235533,648008.966554,0.0,1.0
2010-09-17,12.11,12.3,11.98,12.3,655100,6.31654839865384,6.41565196560217,6.24874069495236,6.41565196560217,1255948.73961398,0.0,1.0
2010-09-20,12.46,12.51,12.11,12.11,722000,6.49910760092707,6.52518748696611,6.31654839865384,6.31654839865384,1384208.50252068,0.0,1.0
2010-09-21,12.56,12.69,12.39,12.54,651000,6.55126737300514,6.61907507670663,6.46259576047243,6.54083541858953,1248088.2758185,0.0,1.0
2010-09-22,12.5,12.61,12.34,12.57,487800,6.5199715097583,6.57734725904417,6.43651587443339,6.55648335021295,935203.473032666,0.0,1.0
2010-09-23,12.44,12.48,12.25,12.38,592600,6.48867564651146,6.50953955534269,6.38957207956313,6.45737978326462,1136124.59639024,0.0,1.0
2010-09-24,12.7,12.74,12.42,12.5,785300,6.62429105391443,6.64515496274566,6.47824369209585,6.5199715097583,1505566.39477768,0.0,1.0
2010-09-27,12.81,12.9521,12.53,12.7,701800,6.68166680320031,6.75578583932324,6.53561944138172,6.62429105391443,1345481.33943076,0.0,1.0
2010-09-28,12.93,13.02,12.67,13.02,525300,6.74425852969399,6.79120232456425,6.60864312229101,6.79120232456425,1007097.95896691,0.0,1.0
2010-09-29,12.87,12.99,12.8,12.9,352200,6.71296266644715,6.77555439294083,6.6764508259925,6.72861059807057,675233.011894434,0.0,1.0
2010-09-30,12.7,12.96,12.46,12.92,710600,6.62429105391443,6.75990646131741,6.49910760092707,6.73904255248618,1362352.57879666,0.0,1.0
2010-10-01,12.68,12.9,12.6101,12.76,407400,6.61385909949882,6.72861059807057,6.57739941881625,6.65558691716127,781061.695189644,0.0,1.0
2010-10-04,12.51,12.89,12.43,12.59,503500,6.52518748696611,6.72339462086276,6.48345966930365,6.56691530462856,965303.29781047,0.0,1.0
2010-10-05,12.7,12.78,12.58,12.63,548800,6.62429105391443,6.66601887157689,6.56169932742075,6.58777921345979,1052151.83681904,0.0,1.0
2010-10-06,12.65,12.74,12.57,12.68,437200,6.5982111678754,6.64515496274566,6.55648335021295,6.61385909949882,838193.846678724,0.0,1.0
2010-10-07,13.28,13.33,12.78,12.78,2115300,6.92681773196722,6.95289761800625,6.66601887157689,6.66601887157689,4055424.16257892,0.0,1.0
2010-10-08,13.28,13.35,13.1,13.34,650400,6.92681773196722,6.96332957242187,6.8329301422267,6.95811359521406,1246937.96404355,0.0,1.0
2010-10-11,13.79,13.9,13.27,13.32,1607000,7.19283256956536,7.25020831885123,6.92160175475941,6.94768164079845,3080918.37056887,0.0,1.0
2010-10-12,13.76,13.84,13.37,13.84,1727300,7.17718463794194,7.21891245560439,6.97376152683748,7.21891245560439,3311555.88144593,0.0,1.0
2010-10-13,13.99,13.99,13.67,13.81,1401500,7.29715211372149,7.29715211372149,7.13024084307168,7.20326452398097,2686936.5876492,0.0,1.0
2010-10-14,13.97,14.06,13.77,13.93,863200,7.28672015930588,7.33366395417614,7.18240061514974,7.26585625047465,1654915.20689175,0.0,1.0
2010-10-15,13.98,14.14,13.83,14.03,827800,7.29193613651368,7.37539177183859,7.21369647839658,7.31801602255272,1587046.81216983,0.0,1.0
2010-10-18,14.08,14.08,13.91,13.99,436100,7.34409590859175,7.34409590859175,7.25542429605904,7.29715211372149,836084.941757986,0.0,1.0
2010-10-19,13.49,13.97,13.38,13.84,691400,7.03635325333116,7.28672015930588,6.97897750404529,7.21891245560439,1325542.60199833,0.0,1.0
2010-10-20,13.45,13.68,13.38,13.57,686900,7.01548934449993,7.13545682027948,6.97897750404529,7.07808107099361,1316915.26368622,0.0,1.0
2010-10-21,13.25,13.5,13.08,13.5,911800,6.9111698003438,7.04156923053896,6.82249818781109,7.04156923053896,1748090.46066254,0.0,1.0
2010-10-22,13.43,13.54,13.21,13.26,943500,7.00505739008432,7.06243313937019,6.89030589151257,6.91638577755161,1808865.26610562,0.0,1.0
2010-10-25,13.63,13.73,13.48,13.57,732200,7.10937693424045,7.16153670631852,7.03113727612335,7.07808107099361,1403763.80269479,0.0,1.0
2010-10-26,13.57,13.65,13.47,13.53,348100,7.07808107099361,7.11980888865606,7.02592129891555,7.05721716216238,667372.548098957,0.0,1.0
2010-10-27,13.44,13.57,13.26,13.5,424900,7.01027336729212,7.07808107099361,6.91638577755161,7.04156923053896,814612.455292292,0.0,1.0
2010-10-28,13.38,13.49,13.16,13.46,336400,6.97897750404529,7.03635325333116,6.86422600547354,7.02070532170774,644941.468487472,0.0,1.0
2010-10-29,13.65,13.67,13.23,13.33,673000,7.11980888865606,7.13024084307168,6.90073784592819,6.95289761800625,1290266.37423326,0.0,1.0
2010-11-01,13.46,13.78,13.36,13.78,497600,7.02070532170774,7.18761659235755,6.96854554962967,7.18761659235755,953991.898690149,0.0,1.0
2010-11-02,13.49,13.64,13.271,13.62,491300,7.03635325333116,7.11459291144826,6.92212335248019,7.10416095703264,941913.625053196,0.0,1.0
2010-11-03,13.43,13.53,13.214,13.47,524400,7.00505739008432,7.05721716216238,6.8923922823957,7.02592129891555,1005372.49130449,0.0,1.0
2010-11-04,13.36,13.68,13.25,13.63,943900,6.96854554962967,7.13545682027948,6.9111698003438,7.10937693424045,1809632.14062225,0.0,1.0
2010-11-05,13.62,13.74,13.35,13.35,1035600,7.10416095703264,7.16675268352632,6.96332957242187,6.96332957242187,1985438.12356013,0.0,1.0
2010-11-08,14.03,14.1,13.58,13.6,1123300,7.31801602255272,7.35452786300736,7.08329704820142,7.09372900261703,2153575.36133168,0.0,1.0
2010-11-09,13.82,14.23,13.76,14.1,1164300,7.20848050118878,7.42233556670885,7.17718463794194,7.35452786300736,2232179.99928646,0.0,1.0
2010-11-10,13.8,14.16,13.77,14.06,1161700,7.19804854677316,7.3858237262542,7.18240061514974,7.33366395417614,2227195.31492835,0.0,1.0
2010-11-11,13.98,14.07,13.52,13.7,1307000,7.29193613651368,7.33887993138394,7.05200118495458,7.1458887746951,2505762.48309491,0.0,1.0
2010-11-12,13.6,13.83,13.3,13.83,1122300,7.09372900261703,7.21369647839658,6.93724968638283,7.21369647839658,2151658.1750401,0.0,1.0
2010-11-15,13.55,13.83,13.37,13.83,748500,7.067649116578,7.21369647839658,6.97376152683748,7.21369647839658,1435013.93924754,0.0,1.0
2010-11-16,13.15,13.42,13.0,13.38,1099300,6.85901002826573,6.99984141287651,6.78077037014863,6.97897750404529,2107562.89033376,0.0,1.0
2010-11-17,13.03,13.19,12.9,13.14,609100,6.79641830177205,6.87987393709696,6.72861059807057,6.85379405105793,1167758.17020131,0.0,1.0
2010-11-18,13.27,13.48,13.23,13.28,691900,6.92160175475941,7.03113727612335,6.90073784592819,6.92681773196722,1326501.19514412,0.0,1.0
2010-11-19,13.16,13.35,13.13,13.26,472800,6.86422600547354,6.96332957242187,6.84857807385012,6.91638577755161,906445.678658968,0.0,1.0
2010-11-22,13.11,13.31,12.92,13.14,447900,6.83814611943451,6.94246566359064,6.73904255248618,6.85379405105793,858707.739998629,0.0,1.0
2010-11-23,12.83,12.95,12.75,12.9,690600,6.69209875761592,6.7546904841096,6.65037093995347,6.72861059807057,1324008.85296507,0.0,1.0
2010-11-24,12.87,12.99,12.76,12.98,477400,6.71296266644715,6.77555439294083,6.65558691716127,6.77033841573302,915264.735600235,0.0,1.0
2010-11-26,12.7,12.8,12.62,12.75,234300,6.62429105391443,6.6764508259925,6.58256323625198,6.65037093995347,449196.748117167,0.0,1.0
2010-11-29,12.63,12.75,12.52,12.62,487400,6.58777921345979,6.65037093995347,6.53040346417391,6.58256323625198,934436.598516034,0.0,1.0
2010-11-30,13.49,13.5,12.63,12.64,3834700,7.03635325333116,7.04156923053896,6.58777921345979,6.59299519066759,7351834.27232137,0.0,1.0
2010-12-01,13.53,13.66,13.23,13.6,1188200,7.05721716216238,7.12502486586387,6.90073784592819,7.09372900261703,2278000.75165522,0.0,1.0
2010-12-02,13.41,13.74,13.3905,13.61,761600,6.9946254356687,7.16675268352632,6.98445428011348,7.09894497982484,1460129.07966724,0.0,1.0
2010-12-03,13.15,13.42,13.06,13.36,1460600,6.85901002826573,6.99984141287651,6.81206623339547,6.96854554962967,2800242.29748158,0.0,1.0
2010-12-06,13.22,13.4,13.16,13.16,741000,6.89552186872038,6.9894094584609,6.86422600547354,6.86422600547354,1420635.04206069,0.0,1.0
2010-12-07,13.16,13.44,13.12,13.41,613300,6.86422600547354,7.01027336729212,6.84336209664231,6.9946254356687,1175810.35262594,0.0,1.0
2010-12-08,13.04,13.2,13.0,13.08,462500,6.80163427897986,6.88508991430477,6.78077037014863,6.82249818781109,886698.659855695,0.0,1.0
2010-12-09,13.0,13.1,12.91,13.09,621400,6.78077037014863,6.8329301422267,6.73382657527837,6.82771416501889,1191339.56158774,0.0,1.0
2010-12-10,13.1,13.19,13.01,13.04,572800,6.8329301422267,6.87987393709696,6.78598634735644,6.80163427897986,1098164.30781696,0.0,1.0
2010-12-13,13.11,13.21,13.03,13.18,821000,6.83814611943451,6.89030589151257,6.79641830177205,6.87465795988915,1574009.94538708,0.0,1.0
2010-12-14,12.99,13.14,12.99,13.09,540500,6.77555439294083,6.85379405105793,6.77555439294083,6.82771416501889,1036239.19059893,0.0,1.0
2010-12-15,12.8,13.06,12.77,12.96,794100,6.6764508259925,6.81206623339547,6.66080289436908,6.75990646131741,1522437.63414358,0.0,1.0
2010-12-16,12.65,12.87,12.63,12.8,1040700,6.5982111678754,6.71296266644715,6.58777921345979,6.6764508259925,1995215.77364718,0.0,1.0
2010-12-17,12.71,12.8,12.63,12.65,453200,6.62950703112224,6.6764508259925,6.58777921345979,6.5982111678754,868868.827344003,0.0,1.0
2010-12-20,12.63,12.77,12.56,12.71,588000,6.58777921345979,6.66080289436908,6.55126737300514,6.62950703112224,1127305.53944897,0.0,1.0
2010-12-21,12.89,12.925,12.65,12.69,615600,6.72339462086276,6.74165054109008,6.5982111678754,6.61907507670663,1180219.88109658,0.0,1.0
2010-12-22,12.94,12.9684,12.8,12.8,448000,6.74947450690179,6.76428788217196,6.6764508259925,6.6764508259925,858899.458627787,0.0,1.0
2010-12-23,12.8,13.12,12.7785,12.96,1099700,6.6764508259925,6.84336209664231,6.66523647499571,6.75990646131741,2108329.7648504,0.0,1.0
2010-12-27,12.63,12.77,12.51,12.715,902600,6.58777921345979,6.66080289436908,6.52518748696611,6.63211501972614,1730452.34678,0.0,1.0
2010-12-28,12.08,12.65,12.05,12.59,2688800,6.30090046703042,6.5982111678754,6.285252535407,6.56691530462856,5154930.50079999,0.0,1.0
2010-12-29,11.92,12.16,11.8601,12.1,2056700,6.21744483170552,6.34262828469287,6.18620112823075,6.31133242144603,3943077.04589234,0.0,1.0
2010-12-30,11.82,11.99,11.75,11.95,1777400,6.16528505962745,6.25395667216016,6.1287732191728,6.23309276332894,3407606.91465408,0.0,1.0
2010-12-31,12.02,12.085,11.8,11.82,1990400,6.26960460378358,6.30350845563433,6.15485310521184,6.16528505962745,3815967.5947606,0.0,1.0
2011-01-03,12.12,12.16,11.98,12.13,1148000,6.32176437586165,6.34262828469287,6.24874069495236,6.32698035306946,2200929.8627337,0.0,1.0
2011-01-04,12.28,12.31,12.12,12.15,1519800,6.40522001118655,6.42086794280997,6.32176437586165,6.33741230748507,2913739.72594311,0.0,1.0
2011-01-05,12.3,12.32,12.1,12.22,1349800,6.41565196560217,6.42608392001778,6.31133242144603,6.37392414793972,2587818.05637452,0.0,1.0
2011-01-06,12.5,12.59,12.28,12.34,1281100,6.5199715097583,6.56691530462856,6.40522001118655,6.43651587443339,2456107.35814299,0.0,1.0
2011-01-07,12.48,12.54,12.29,12.46,955300,6.50953955534269,6.54083541858953,6.41043598839436,6.49910760092707,1831488.06434626,0.0,1.0
2011-01-10,12.43,12.48,12.28,12.41,892900,6.48345966930365,6.50953955534269,6.40522001118655,6.47302771488804,1711855.63975168,0.0,1.0
2011-01-11,12.31,12.5,12.27,12.43,611700,6.42086794280997,6.5199715097583,6.40000403397875,6.48345966930365,1172742.85455941,0.0,1.0
2011-01-12,12.39,12.45,12.33,12.4,703800,6.46259576047243,6.49389162371927,6.43129989722559,6.46781173768023,1349315.71201392,0.0,1.0
2011-01-13,12.42,12.45,12.26,12.45,706000,6.47824369209585,6.49389162371927,6.39478805677094,6.49389162371927,1353533.5218554,0.0,1.0
2011-01-14,12.41,12.49,12.34,12.44,616700,6.47302771488804,6.51475553255049,6.43651587443339,6.48867564651146,1182328.78601731,0.0,1.0
2011-01-18,12.52,12.55,12.34,12.34,804300,6.53040346417391,6.54605139579733,6.43651587443339,6.43651587443339,1541992.9343177,0.0,1.0
2011-01-19,12.03,12.4,12.03,12.36,1242200,6.75309700307261,6.9607982409061,6.75309700307261,6.93834405303221,2212861.14995842,0.455,1.037
2011-01-20,11.92,12.08,11.8201,12.01,1333000,6.69134798641941,6.78116473791498,6.63526865220437,6.74186990913567,2374612.71364883,0.0,1.0
2011-01-21,11.95,12.08,11.91,11.94,990700,6.70818862732483,6.78116473791498,6.68573443945094,6.70257508035636,1764837.82101417,0.0,1.0
2011-01-24,11.77,12.0,11.73,11.9,1280500,6.60714478189233,6.7362563621672,6.58469059401843,6.68012089248247,2281088.95710976,0.0,1.0
2011-01-25,11.59,11.78,11.4,11.73,1856600,6.50610093645982,6.6127583288608,6.39944354405884,6.58469059401843,3307356.31219835,0.0,1.0
2011-01-26,11.87,11.89,11.6,11.61,875100,6.66328025157705,6.674507345514,6.51171448342829,6.51732803039676,1558907.4161396,0.0,1.0
2011-01-27,11.64,11.92,11.61,11.92,1416400,6.53416867130218,6.69134798641941,6.51732803039676,6.69134798641941,2523181.88117944,0.0,1.0
2011-01-28,11.72,11.78,11.52,11.59,1437800,6.57907704704996,6.6127583288608,6.46680610768051,6.50610093645982,2561303.94574965,0.0,1.0
2011-01-31,11.61,11.78,11.57,11.74,750800,6.51732803039676,6.6127583288608,6.49487384252287,6.59030414098691,1337478.78875284,0.0,1.0
2011-02-01,11.74,11.8109,11.63,11.76,762400,6.59030414098691,6.63010418899338,6.52855512433371,6.60153123492385,1358143.08543576,0.0,1.0
2011-02-02,12.08,12.1501,11.7,11.74,1410300,6.78116473791498,6.82051570216397,6.56784995311302,6.59030414098691,2512315.31137204,0.0,1.0
2011-02-03,12.14,12.17,11.9001,12.17,931200,6.81484601972581,6.83168666063123,6.68017702795215,6.83168666063123,1658844.23026991,0.0,1.0
2011-02-04,12.13,12.2,11.99,12.1,579200,6.80923247275734,6.84852730153665,6.73064281519872,6.79239183185192,1031789.71023661,0.0,1.0
2011-02-07,12.17,12.22,12.1,12.13,676300,6.83168666063123,6.8597543954736,6.79239183185192,6.80923247275734,1204764.1247117,0.0,1.0
2011-02-08,12.22,12.26,12.13,12.2,487300,6.8597543954736,6.88220858334749,6.80923247275734,6.84852730153665,868078.601171096,0.0,1.0
2011-02-09,12.07,12.3,12.01,12.22,576800,6.7755511909465,6.90466277122138,6.74186990913567,6.8597543954736,1027514.33850911,0.0,1.0
2011-02-10,12.03,12.05,11.85,11.98,510400,6.75309700307261,6.76432409700956,6.65205315764011,6.72502926823025,909229.054048282,0.0,1.0
2011-02-11,12.17,12.17,11.95,11.98,487400,6.83168666063123,6.83168666063123,6.70818862732483,6.72502926823025,868256.741659743,0.0,1.0
2011-02-14,12.36,12.42,12.11,12.21,799800,6.93834405303221,6.97202533484305,6.7980053788204,6.85414084850512,1424767.62818929,0.0,1.0
2011-02-15,12.64,12.64,12.3,12.3,1013000,7.09552336814945,7.09552336814945,6.90466277122138,6.90466277122138,1804563.14998219,0.0,1.0
2011-02-16,12.61,12.7,12.58,12.65,800500,7.07868272724403,7.12920464996028,7.06184208633861,7.10113691511792,1426014.61160981,0.0,1.0
2011-02-17,12.6,12.66,12.44,12.6,456000,7.07306918027556,7.10675046208639,6.98325242877999,7.07306918027556,812320.628224953,0.0,1.0
2011-02-18,12.56,12.63,12.5,12.58,713600,7.05061499240167,7.08990982118097,7.01693371059083,7.06184208633861,1271210.52697659,0.0,1.0
2011-02-22,11.96,12.45,11.93,12.34,985300,6.71380217429331,6.98886597574847,6.69696153338789,6.92711695909527,1755218.2346273,0.0,1.0
2011-02-23,12.07,12.38,11.53,12.04,1073000,6.7755511909465,6.94957114696916,6.47241965464898,6.75871055004109,1911447.44316969,0.0,1.0
2011-02-24,12.19,12.32,12.0,12.04,584000,6.84291375456818,6.91588986515832,6.7362563621672,6.75871055004109,1040340.45369161,0.0,1.0
2011-02-25,12.27,12.3,12.13,12.22,293100,6.88782213031596,6.90466277122138,6.80923247275734,6.8597543954736,522129.772220908,0.0,1.0
2011-02-28,12.46,12.55,12.29,12.32,477800,6.99447952271694,7.04500144543319,6.8990492242529,6.91588986515832,851155.254749743,0.0,1.0
2011-03-01,12.25,12.55,12.15,12.47,528900,6.87659503637901,7.04500144543319,6.82045956669429,7.00009306968541,942185.04444776,0.0,1.0
2011-03-02,12.28,12.4224,12.17,12.2,440700,6.89343567728443,6.97337258611548,6.83168666063123,6.84852730153665,785065.133462143,0.0,1.0
2011-03-03,12.41,12.55,12.37,12.37,534500,6.96641178787458,7.04500144543319,6.94395760000068,6.94395760000068,952160.911811925,0.0,1.0
2011-03-04,12.46,12.5,12.3,12.44,336400,6.99447952271694,7.01693371059083,6.90466277122138,6.98325242877999,599264.603804549,0.0,1.0
2011-03-07,12.21,12.5,12.15,12.46,381500,6.85414084850512,7.01693371059083,6.82045956669429,6.99447952271694,679605.964183816,0.0,1.0
2011-03-08,12.37,12.42,12.1101,12.16,486900,6.94395760000068,6.97202533484305,6.79806151429008,6.82607311366276,867366.039216514,0.0,1.0
2011-03-09,12.39,12.39,12.2,12.33,261400,6.95518469393763,6.95518469393763,6.84852730153665,6.92150341212679,465659.237320182,0.0,1.0
2011-03-10,12.59,12.66,12.035,12.23,1297000,7.06745563330708,7.10675046208639,6.75590377655685,6.86536794244207,2310482.13773633,0.0,1.0
2011-03-11,12.54,12.57,12.41,12.47,425200,7.03938789846472,7.05622853937014,6.96641178787458,7.00009306968541,757453.35772204,0.0,1.0
2011-03-14,12.4,12.51,12.28,12.4,527300,6.9607982409061,7.0225472575593,6.89343567728443,6.9607982409061,939334.796629426,0.0,1.0
2011-03-15,11.78,12.03,11.7,12.02,2362800,6.6127583288608,6.75309700307261,6.56784995311302,6.74748345610414,4209103.46572351,0.0,1.0
2011-03-16,11.71,12.04,11.66,11.92,894000,6.57346350008149,6.75871055004109,6.54539576523913,6.69134798641941,1592575.96849366,0.0,1.0
2011-03-17,11.5,11.87,11.47,11.81,995100,6.45557901374356,6.66328025157705,6.43873837283815,6.62959896976622,1772676.00251459,0.0,1.0
2011-03-18,11.71,11.79,11.59,11.61,704800,6.57346350008149,6.61837187582927,6.50610093645982,6.51732803039676,1255534.16397576,0.0,1.0
2011-03-21,11.82,11.87,11.7,11.74,531700,6.63521251673469,6.66328025157705,6.56784995311302,6.59030414098691,947172.978129842,0.0,1.0
2011-03-22,11.84,11.96,11.76,11.79,352100,6.64643961067163,6.71380217429331,6.60153123492385,6.61837187582927,627232.660521944,0.0,1.0
2011-03-23,11.81,11.895,11.74,11.81,230000,6.62959896976622,6.67731411899823,6.59030414098691,6.62959896976622,409723.123885393,0.0,1.0
2011-03-24,12.03,12.1,11.75,11.82,696200,6.75309700307261,6.79239183185192,6.59591768795538,6.63521251673469,1240214.08195222,0.0,1.0
2011-03-25,12.12,12.24,12.05,12.09,508500,6.80361892578887,6.87098148941054,6.76432409700956,6.78677828488345,905844.384764011,0.0,1.0
2011-03-28,12.02,12.2,12.01,12.12,309200,6.74748345610414,6.84852730153665,6.74186990913567,6.80361892578887,550810.390892886,0.0,1.0
2011-03-29,11.81,12.04,11.79,12.0,431800,6.62959896976622,6.75871055004109,6.61837187582927,6.7362563621672,769210.629972664,0.0,1.0
2011-03-30,11.82,11.9,11.75,11.85,627500,6.63521251673469,6.68012089248247,6.59591768795538,6.65205315764011,1117831.56625254,0.0,1.0
2011-03-31,11.84,11.91,11.7602,11.85,498800,6.64643961067163,6.68573443945094,6.60164350586322,6.65205315764011,888564.757365367,0.0,1.0
2011-04-01,11.86,11.95,11.8,11.84,376900,6.65766670460858,6.70818862732483,6.62398542279774,6.64643961067163,671411.501706108,0.0,1.0
2011-04-04,11.96,12.031,11.86,11.91,535900,6.71380217429331,6.75365835776946,6.65766670460858,6.68573443945094,954654.878652966,0.0,1.0
2011-04-05,11.98,12.15,11.88,11.97,784300,6.72502926823025,6.82045956669429,6.66889379854552,6.71941572126178,1397155.85244919,0.0,1.0
2011-04-06,12.13,12.19,11.98,12.03,743400,6.80923247275734,6.84291375456818,6.72502926823025,6.75309700307261,1324296.39259305,0.0,1.0
2011-04-07,12.12,12.27,12.05,12.15,834900,6.80361892578887,6.88782213031596,6.76432409700956,6.82045956669429,1487294.93970398,0.0,1.0
2011-04-08,12.01,12.16,11.92,12.16,336600,6.74186990913567,6.82607311366276,6.69134798641941,6.82607311366276,599620.884781841,0.0,1.0
2011-04-11,11.79,12.01,11.7,12.01,523700,6.61837187582927,6.74186990913567,6.56784995311302,6.74186990913567,932921.739038176,0.0,1.0
2011-04-12,11.67,11.72,11.5,11.69,771600,6.5510093122076,6.57907704704996,6.45557901374356,6.56223640614454,1374532.01039117,0.0,1.0
2011-04-13,11.61,11.76,11.57,11.72,608400,6.51732803039676,6.60153123492385,6.49487384252287,6.57907704704996,1083806.73292119,0.0,1.0
2011-04-14,11.63,11.74,11.55,11.56,560500,6.52855512433371,6.59030414098691,6.48364674858593,6.4892602955544,998477.438859839,0.0,1.0
2011-04-15,11.5,11.62,11.43,11.61,568900,6.45557901374356,6.52294157736524,6.41628418496425,6.51732803039676,1013441.23990609,0.0,1.0
2011-04-18,11.33,11.5,11.2,11.5,667800,6.36014871527953,6.45557901374356,6.28717260468938,6.45557901374356,1189622.18317681,0.0,1.0
2011-04-19,11.09,11.32,11.01,11.3,848800,6.22542358803618,6.35453516831106,6.1805152122884,6.34330807437411,1512056.46762575,0.0,1.0
2011-04-20,11.09,11.2299,11.05,11.14,598300,6.22542358803618,6.30395711012512,6.20296940016229,6.25349132287855,1065814.54356796,0.0,1.0
2011-04-21,11.19,11.33,11.09,11.1,487800,6.28155905772091,6.36014871527953,6.22542358803618,6.23103713500466,868969.303614326,0.0,1.0
2011-04-25,11.27,11.32,11.14,11.18,384000,6.32646743346869,6.35453516831106,6.25349132287855,6.27594551075244,684059.476399961,0.0,1.0
2011-04-26,11.28,11.35,11.23,11.28,606000,6.33208098043716,6.37137580921647,6.3040132455948,6.33208098043716,1079531.36119369,0.0,1.0
2011-04-27,11.25,11.36,11.18,11.25,371600,6.31524033953175,6.37698935618495,6.27594551075244,6.31524033953175,661970.055807879,0.0,1.0
2011-04-28,11.35,11.389,11.2399,11.26,335600,6.37137580921647,6.39326864239352,6.30957065709359,6.32085388650022,597839.479895383,0.0,1.0
2011-04-29,11.26,11.35,11.22,11.29,268000,6.32085388650022,6.37137580921647,6.29839969862633,6.33769452740564,477416.509570806,0.0,1.0
2011-05-02,11.33,11.42,11.23,11.25,501700,6.36014871527953,6.41067063799578,6.3040132455948,6.31524033953175,893730.831536095,0.0,1.0
2011-05-03,11.25,11.35,11.25,11.28,301100,6.31524033953175,6.37137580921647,6.31524033953175,6.33208098043716,536381.011312573,0.0,1.0
2011-05-04,11.08,11.334,10.85,11.24,723900,6.21981004106771,6.36239413406692,6.09069846079284,6.30962679256327,1289558.99730711,0.0,1.0
2011-05-05,11.12,11.26,10.9,10.96,686200,6.2422642289416,6.32085388650022,6.1187661956352,6.15244747744604,1222400.03308764,0.0,1.0
2011-05-06,11.19,11.35,11.09,11.22,549800,6.28155905772091,6.37137580921647,6.22542358803618,6.29839969862633,979416.406574736,0.0,1.0
2011-05-09,11.19,11.24,11.08,11.21,636800,6.28155905772091,6.30962679256327,6.21981004106771,6.29278615165786,1134398.6316966,0.0,1.0
2011-05-10,11.41,11.41,11.18,11.25,443100,6.40505709102731,6.40505709102731,6.27594551075244,6.31524033953175,789340.505189643,0.0,1.0
2011-05-11,11.24,11.3899,11.15,11.38,436600,6.30962679256327,6.39377386162068,6.25910486984702,6.38821645012189,777761.373427665,0.0,1.0
2011-05-12,11.25,11.35,11.13,11.18,462000,6.31524033953175,6.37137580921647,6.24787777591007,6.27594551075244,823009.057543703,0.0,1.0
2011-05-13,11.31,11.5,11.15,11.17,694900,6.34892162134258,6.45557901374356,6.25910486984702,6.27033196378397,1237898.25559983,0.0,1.0
2011-05-16,11.19,11.44,11.19,11.28,430100,6.28155905772091,6.42189773193273,6.28155905772091,6.33208098043716,766182.241665686,0.0,1.0
2011-05-17,11.14,11.27,11.08,11.14,500400,6.25349132287855,6.32646743346869,6.21981004106771,6.25349132287855,891415.005183699,0.0,1.0
2011-05-18,11.32,11.35,11.18,11.21,358500,6.35453516831106,6.37137580921647,6.27594551075244,6.29278615165786,638633.651795276,0.0,1.0
2011-05-19,11.48,11.5,11.36,11.38,583500,6.44435191980662,6.45557901374356,6.37698935618495,6.38821645012189,1039449.75124838,0.0,1.0
2011-05-20,11.4,11.5,11.3699,11.47,365000,6.39944354405884,6.45557901374356,6.38254676768373,6.43873837283815,650212.783557254,0.0,1.0
2011-05-23,11.43,11.5,11.15,11.25,588400,6.41628418496425,6.45557901374356,6.25910486984702,6.31524033953175,1048178.63519202,0.0,1.0
2011-05-24,11.32,11.49,11.22,11.48,569200,6.35453516831106,6.44996546677509,6.29839969862633,6.44435191980662,1013975.66137203,0.0,1.0
2011-05-25,11.38,11.59,11.2,11.24,626800,6.38821645012189,6.50610093645982,6.28717260468938,6.30962679256327,1116584.58283202,0.0,1.0
2011-05-26,11.42,11.47,11.23,11.37,353500,6.41067063799578,6.43873837283815,6.3040132455948,6.38260290315342,629726.627362985,0.0,1.0
2011-05-27,11.53,11.5699,11.44,11.47,325300,6.47241965464898,6.49481770705319,6.42189773193273,6.43873837283815,579491.009564863,0.0,1.0
2011-05-31,11.49,11.65,11.39,11.59,582800,6.44996546677509,6.53978221827065,6.39382999709036,6.50610093645982,1038202.76782786,0.0,1.0
2011-06-01,11.31,11.59,11.31,11.48,730800,6.34892162134258,6.50610093645982,6.34892162134258,6.44435191980662,1301850.69102368,0.0,1.0
2011-06-02,11.35,11.55,11.29,11.29,578300,6.37137580921647,6.48364674858593,6.33769452740564,6.33769452740564,1030186.4458388,0.0,1.0
2011-06-03,11.09,11.27,11.02,11.16,1109400,6.22542358803618,6.32646743346869,6.18612875925688,6.26471841681549,1976290.58103676,0.0,1.0
2011-06-06,10.85,11.09,10.8,11.04,1032400,6.09069846079284,6.22542358803618,6.06263072595048,6.19735585319382,1839122.40477948,0.0,1.0
2011-06-07,10.99,11.07,10.75,10.86,640700,6.16928811835146,6.21419649409924,6.03456299110811,6.09631200776131,1141346.11075379,0.0,1.0
2011-06-08,10.74,10.99,10.64,10.99,724900,6.02894944413964,6.16928811835146,5.97281397445491,6.16928811835146,1291340.40219357,0.0,1.0
2011-06-09,10.91,10.93,10.69,10.76,484400,6.12437974260368,6.13560683654062,6.00088170929728,6.04017653807659,862912.527000367,0.0,1.0
2011-06-10,10.7,10.93,10.57,10.93,721700,6.00649525626575,6.13560683654062,5.93351914567561,6.13560683654062,1285639.90655691,0.0,1.0
2011-06-13,10.75,10.82,10.46,10.69,836700,6.03456299110811,6.07385781988742,5.87177012902241,6.00088170929728,1490501.4684996,0.0,1.0
2011-06-14,11.0,11.04,10.81,10.84,635400,6.17490166531993,6.19735585319382,6.06824427291895,6.08508491382437,1131904.66485556,0.0,1.0
2011-06-15,11.13,11.2,10.83,10.83,681900,6.24787777591007,6.28717260468938,6.07947136685589,6.07947136685589,1214739.99207587,0.0,1.0
2011-06-16,11.24,11.29,11.07,11.09,974800,6.30962679256327,6.33769452740564,6.21419649409924,6.22542358803618,1736513.48331949,0.0,1.0
2011-06-17,10.78,10.81,10.52,10.74,1590400,6.05140363201353,6.06824427291895,5.90545141083324,6.02894944413964,2833146.33142317,0.0,1.0
2011-06-20,10.85,10.88,10.6,10.73,878900,6.09069846079284,6.10753910169826,5.95035978658102,6.02333589717117,1565676.75470814,0.0,1.0
2011-06-21,11.0,11.05,10.85,10.89,800300,6.17490166531993,6.20296940016229,6.09069846079284,6.11315264866673,1425658.33063252,0.0,1.0
2011-06-22,11.09,11.14,10.98,10.99,473500,6.22542358803618,6.25349132287855,6.16367457138298,6.16928811835146,843495.213737974,0.0,1.0
2011-06-23,10.95,11.0,10.8,11.0,483700,6.14683393047757,6.17490166531993,6.06263072595048,6.17490166531993,861665.543579847,0.0,1.0
2011-06-24,10.78,11.1,10.78,11.0,524000,6.05140363201353,6.23103713500466,6.05140363201353,6.17490166531993,933456.160504114,0.0,1.0
2011-06-27,10.7,10.88,10.67,10.75,399700,6.00649525626575,6.10753910169826,5.98965461536033,6.03456299110811,712027.533117355,0.0,1.0
2011-06-28,10.8,10.83,10.67,10.77,383400,6.06263072595048,6.07947136685589,5.98965461536033,6.04579008504506,682990.633468086,0.0,1.0
2011-06-29,11.0,11.04,10.77,10.79,891200,6.17490166531993,6.19735585319382,6.04579008504506,6.057017178982,1587588.03481158,0.0,1.0
2011-06-30,10.96,11.1,10.9,11.05,375600,6.15244747744604,6.23103713500466,6.1187661956352,6.20296940016229,669095.675353712,0.0,1.0
2011-07-01,11.13,11.18,10.91,10.98,336300,6.24787777591007,6.27594551075244,6.12437974260368,6.16367457138298,599086.463315904,0.0,1.0
2011-07-05,10.95,11.19,10.87,11.1,281500,6.14683393047757,6.28155905772091,6.10192555472979,6.23103713500466,501465.475537992,0.0,1.0
2011-07-06,11.01,11.06,10.85,10.95,290700,6.1805152122884,6.20858294713077,6.09069846079284,6.14683393047757,517854.400493408,0.0,1.0
2011-07-07,11.08,11.17,11.02,11.08,430300,6.21981004106771,6.27033196378397,6.18612875925688,6.21981004106771,766538.522642978,0.0,1.0
2011-07-08,11.0,11.08,10.87,11.03,374200,6.17490166531993,6.21981004106771,6.10192555472979,6.19174230622535,666601.708512671,0.0,1.0
2011-07-11,10.69,10.9395,10.64,10.9,411500,6.00088170929728,6.14093970616067,5.97281397445491,6.1187661956352,733048.110777562,0.0,1.0
2011-07-12,10.61,10.73,10.57,10.67,332800,5.9559733335495,6.02333589717117,5.93351914567561,5.98965461536033,592851.546213299,0.0,1.0
2011-07-13,10.7,10.83,10.6,10.61,375000,6.00649525626575,6.07947136685589,5.95035978658102,5.9559733335495,668026.832421837,0.0,1.0
2011-07-14,10.6,10.83,10.59,10.7,477400,5.95035978658102,6.07947136685589,5.94474623961255,6.00649525626575,850442.692795161,0.0,1.0
2011-07-15,10.77,10.79,10.59,10.6,324700,6.04579008504506,6.057017178982,5.94474623961255,5.95035978658102,578422.166632988,0.0,1.0
2011-07-18,10.48,10.77,10.47,10.74,424600,5.88299722295935,6.04579008504506,5.87738367599088,6.02894944413964,756384.514790166,0.0,1.0
2011-07-19,10.55,10.649,10.43,10.5,306300,5.92229205173866,5.97786616672654,5.85492948811699,5.8942243168963,545644.316722157,0.0,1.0
2011-07-20,10.51,10.63,10.5,10.57,271100,5.89983786386477,5.96720042748644,5.8942243168963,5.93351914567561,482938.864718827,0.0,1.0
2011-07-21,10.46,10.66,10.43,10.59,561400,5.87177012902241,5.98404106839186,5.85492948811699,5.94474623961255,1000080.70325765,0.0,1.0
2011-07-22,9.93,10.28,9.89,10.25,1544200,5.57425213969336,5.7707262835899,5.55179795181946,5.75388564268448,2750845.4256688,0.0,1.0
2011-07-25,9.73,9.88,9.68,9.83,1397700,5.4619812003239,5.54618440485099,5.43391346548154,5.51811667000863,2489869.60980267,0.0,1.0
2011-07-26,9.94,10.07,9.65,9.75,1766800,5.57986568666183,5.65284179725197,5.41707282457612,5.47320829426085,3147386.1533944,0.0,1.0
2011-07-27,9.77,10.01,9.69,9.92,899400,5.48443538819779,5.61916051544114,5.43952701245001,5.56863859272488,1602195.55488053,0.0,1.0
2011-07-28,9.81,9.98,9.75,9.92,572000,5.50688957607168,5.60231987453572,5.47320829426085,5.56863859272488,1018963.59505411,0.0,1.0
2011-07-29,9.8,9.92,9.5705,9.72,761700,5.50127602910321,5.56863859272488,5.37244512617676,5.45636765335543,1356896.10201524,0.0,1.0
2011-08-01,9.73,9.93,9.7,9.93,663900,5.4619812003239,5.57425213969336,5.44514055941848,5.57425213969336,1182674.70411962,0.0,1.0
2011-08-02,9.27,9.77,9.27,9.7,1137300,5.20375803977416,5.48443538819779,5.20375803977416,5.44514055941848,2025991.77736895,0.0,1.0
2011-08-03,9.16,9.33,9.05,9.26,1548100,5.14200902312096,5.237439321585,5.08026000646776,5.19814449280569,2757792.90472599,0.0,1.0
2011-08-04,8.53,9.04,8.44,9.02,1681000,4.78835556410718,5.07464645949929,4.73783364139093,5.06341936556234,2994541.61413629,0.0,1.0
2011-08-05,8.51,8.74,8.11,8.25,1490400,4.77712847017024,4.90624005044511,4.55258659143133,4.63117624898995,2655005.84277735,0.0,1.0
2011-08-08,7.69,8.1,7.66,8.05,2545200,4.31681761875548,4.54697304446286,4.29997697785006,4.51890530962049,4534031.71701349,0.0,1.0
2011-08-09,7.99,8.14,7.521,7.8,1285100,4.48522402780966,4.56942723233675,4.22194867498829,4.37856663540868,2289283.41958747,0.0,1.0
2011-08-10,7.84,8.06,7.74,7.82,895400,4.40102082328257,4.52451885658897,4.34488535359784,4.38979372934562,1595069.9353347,0.0,1.0
2011-08-11,8.02,8.12,7.85,7.87,1041600,4.50206466871508,4.5582001383998,4.40663437025104,4.41786146418799,1855511.32973489,0.0,1.0
2011-08-12,8.06,8.26,7.99,8.18,740400,4.52451885658897,4.63678979595842,4.48522402780966,4.59188142021064,1318952.17793367,0.0,1.0
2011-08-15,8.21,8.29,8.12,8.16,666300,4.60872206111606,4.65363043686384,4.5582001383998,4.58065432627369,1186950.07584712,0.0,1.0
2011-08-16,8.17,8.31,8.05,8.17,377700,4.58626787324217,4.66485753080078,4.51890530962049,4.58626787324217,672836.625615274,0.0,1.0
2011-08-17,8.78,8.85,8.12,8.17,1747900,4.928694238319,4.96798906709831,4.5582001383998,4.58626787324217,3113717.60104034,0.0,1.0
2011-08-18,8.16,8.54,8.1072,8.51,756600,4.58065432627369,4.79396911107565,4.55101479828016,4.77712847017024,1347810.9370943,0.0,1.0
2011-08-19,8.04,8.21,7.97,8.04,650200,4.51329176265202,4.60872206111606,4.47399693387271,4.51329176265202,1158269.45717514,0.0,1.0
2011-08-22,8.07,8.31,7.95,8.21,544800,4.53013240355744,4.66485753080078,4.46276983993577,4.60872206111606,970509.382142445,0.0,1.0
2011-08-23,8.6,8.7,8.07,8.11,1094800,4.82765039288649,4.88378586257122,4.53013240355744,4.55258659143133,1950282.06969447,0.0,1.0
2011-08-24,8.24,8.6,8.22,8.54,879000,4.62556270202148,4.82765039288649,4.61433560808453,4.79396911107565,1565854.89519678,0.0,1.0
2011-08-25,8.35,8.43,8.25,8.33,790700,4.68731171867467,4.73222009442246,4.63117624898995,4.67608462473773,1408556.84372253,0.0,1.0
2011-08-26,8.4,8.52,8.21,8.29,624100,4.71537945351704,4.78274201713871,4.60872206111606,4.65363043686384,1111774.78963858,0.0,1.0
2011-08-29,8.76,8.84,8.43,8.46,717500,4.91746714438205,4.96237552012983,4.73222009442246,4.74906073532787,1278158.00603378,0.0,1.0
2011-08-30,9.15,9.23,8.66,8.74,689100,5.13639547615249,5.18130385190027,4.86133167469733,4.90624005044511,1227566.10725837,0.0,1.0
2011-08-31,9.14,9.4,9.0,9.2,508900,5.13078192918401,5.2767341503643,5.0521922716254,5.16446321099485,906556.946718595,0.0,1.0
2011-09-01,9.09,9.34,9.04,9.13,443600,5.10271419434165,5.24305286855347,5.07464645949929,5.12516838221554,790231.207632872,0.0,1.0
2011-09-02,8.81,8.97,8.72,8.91,454100,4.94553487922442,5.03535163071998,4.89501295650816,5.00167034890914,808935.958940683,0.0,1.0
2011-09-06,8.57,8.74,8.44,8.56,477900,4.81080975198107,4.90624005044511,4.73783364139093,4.8051962050126,851333.39523839,0.0,1.0
2011-09-07,8.83,8.87,8.61,8.7,357000,4.95676197316136,4.97921616103525,4.83326393985496,4.88378586257122,635961.544465589,0.0,1.0
2011-09-08,8.73,9.03,8.64,8.73,413600,4.90062650347664,5.06903291253082,4.85010458076038,4.90062650347664,736789.061039124,0.0,1.0
2011-09-09,8.55,8.73,8.45,8.63,309100,4.79958265804413,4.90062650347664,4.7434471883594,4.84449103379191,550632.250404239,0.0,1.0
2011-09-12,8.62,8.64,8.36,8.52,201000,4.83887748682344,4.85010458076038,4.69292526564315,4.78274201713871,358062.382178104,0.0,1.0
2011-09-13,9.0,9.02,8.5,8.61,473400,5.0521922716254,5.06341936556234,4.77151492320176,4.83326393985496,843317.073249327,0.0,1.0
2011-09-14,9.1,9.23,8.97,9.04,559000,5.10832774131012,5.18130385190027,5.03535163071998,5.07464645949929,995805.331530153,0.0,1.0
2011-09-15,9.15,9.2,9.0208,9.18,231800,5.13639547615249,5.16446321099485,5.06386844931982,5.15323611705791,412929.652681018,0.0,1.0
2011-09-16,8.75,9.17,8.69,9.17,820400,4.91185359741358,5.14762257008943,4.87817231560274,5.14762257008943,1461464.56885033,0.0,1.0
2011-09-19,8.43,8.59,8.35,8.56,588800,4.73222009442246,4.82203684591802,4.68731171867467,4.8051962050126,1048891.19714661,0.0,1.0
2011-09-20,8.21,8.45,8.18,8.43,455500,4.60872206111606,4.7434471883594,4.59188142021064,4.73222009442246,811429.925781724,0.0,1.0
2011-09-21,7.7,8.18,7.67,8.17,990800,4.32243116572395,4.59188142021064,4.30559052481853,4.58626787324217,1765015.96150282,0.0,1.0
2011-09-22,7.66,7.84,7.42,7.67,615100,4.29997697785006,4.40102082328257,4.16525185060672,4.30559052481853,1095742.14566046,0.0,1.0
2011-09-23,7.94,7.99,7.63,7.64,477400,4.4571562929673,4.48522402780966,4.28313633694464,4.28874988391312,850442.692795159,0.0,1.0
2011-09-26,7.89,8.0,7.65,7.99,309300,4.42908855812493,4.49083757477813,4.29436343088159,4.48522402780966,550988.531381531,0.0,1.0
2011-09-27,8.11,8.55,8.04,8.06,632900,4.55258659143133,4.79958265804413,4.51329176265202,4.52451885658897,1127451.15263942,0.0,1.0
2011-09-28,7.88,8.24,7.81,8.12,358200,4.42347501115646,4.62556270202148,4.38418018237715,4.5582001383998,638099.230329339,0.0,1.0
2011-09-29,8.03,8.14,7.87,8.06,365900,4.50767821568355,4.56942723233675,4.41786146418799,4.52451885658897,651816.047955067,0.0,1.0
2011-09-30,7.42,7.94,7.42,7.87,986500,4.16525185060672,4.4571562929673,4.16525185060672,4.41786146418799,1757355.92049104,0.0,1.0
2011-10-03,6.93,7.41,6.92,7.4,654200,3.89018804915156,4.15963830363824,3.88457450218308,4.15402475666977,1165395.07672097,0.0,1.0
2011-10-04,7.09,7.12,6.59,6.86,623300,3.98000480064712,3.99684544155254,3.69932745222349,3.85089322037225,1110349.66572942,0.0,1.0
2011-10-05,7.22,7.31,7.0,7.03,425100,4.05298091123726,4.10350283395352,3.92948287793086,3.94632351883628,757275.217233395,0.0,1.0
2011-10-06,7.4,7.52,7.15,7.2,352700,4.15402475666977,4.22138732029144,4.01368608245795,4.04175381730032,628301.503453819,0.0,1.0
2011-10-07,7.08,7.48,7.05,7.45,365800,3.97439125367865,4.19893313241755,3.95755061277323,4.18209249151213,651637.907466421,0.0,1.0
2011-10-10,7.6,7.63,7.26,7.26,414400,4.26629569603922,4.28313633694464,4.07543509911115,4.07543509911115,738214.184948292,0.0,1.0
2011-10-11,7.98,8.06,7.479,7.55,556600,4.47961048084119,4.52451885658897,4.19837177772071,4.23822796119686,991529.959802651,0.0,1.0
2011-10-12,8.12,8.41,8.05,8.08,666100,4.5582001383998,4.72099300048551,4.51890530962049,4.53574595052591,1186593.79486983,0.0,1.0
2011-10-13,8.25,8.37,7.916,8.09,404100,4.63117624898995,4.69853881261162,4.44368378024296,4.54135949749439,719865.714617771,0.0,1.0
2011-10-14,8.45,8.5,8.34,8.41,409200,4.7434471883594,4.77151492320176,4.6816981717062,4.72099300048551,728950.879538709,0.0,1.0
2011-10-17,8.11,8.39,7.98,8.36,711400,4.55258659143133,4.70976590654857,4.47961048084119,4.69292526564315,1267291.43622639,0.0,1.0
2011-10-18,8.11,8.12,7.85,8.1,528000,4.55258659143133,4.5582001383998,4.40663437025104,4.54697304446286,940581.780049947,0.0,1.0
2011-10-19,7.93,8.3,7.83,8.07,557300,4.45154274599882,4.65924398383231,4.3954072763141,4.53013240355744,992776.943223173,0.0,1.0
2011-10-20,7.87,8.19,7.79,7.92,798700,4.41786146418799,4.59749496717911,4.37295308844021,4.44592919903035,1422808.08281419,0.0,1.0
2011-10-21,7.95,8.1,7.8,7.89,527200,4.46276983993577,4.54697304446286,4.37856663540868,4.42908855812493,939156.65614078,0.0,1.0
2011-10-24,8.11,8.24,7.9101,7.98,420300,4.55258659143133,4.62556270202148,4.44037178753156,4.47961048084119,748724.473778395,0.0,1.0
2011-10-25,7.98,8.09,7.85,8.09,260700,4.47961048084119,4.54135949749439,4.40663437025104,4.54135949749439,464412.253899661,0.0,1.0
2011-10-26,7.97,8.1,7.85,8.1,441300,4.47399693387271,4.54697304446286,4.40663437025104,4.54697304446286,786133.976394018,0.0,1.0
2011-10-27,7.99,8.35,7.98,8.17,580500,4.48522402780966,4.68731171867467,4.47961048084119,4.58626787324217,1034105.536589,0.0,1.0
2011-10-28,8.41,8.5,8.12,8.2,496300,4.72099300048551,4.77151492320176,4.5582001383998,4.60310851414758,884111.245149221,0.0,1.0
2011-10-31,8.23,8.34,8.02,8.29,488900,4.619949155053,4.6816981717062,4.50206466871508,4.65363043686384,870928.84898943,0.0,1.0
2011-11-01,8.13,8.16,7.7,7.96,725400,4.56381368536828,4.58065432627369,4.32243116572395,4.46838338690424,1292231.1046368,0.0,1.0
2011-11-02,8.35,8.38,8.17,8.24,465000,4.68731171867467,4.70415235958009,4.58626787324217,4.62556270202148,828353.272203079,0.0,1.0
2011-11-03,8.32,8.48,8.25,8.46,283600,4.67047107776926,4.76028782926482,4.63117624898995,4.74906073532787,505206.425799554,0.0,1.0
2011-11-04,8.3,8.37,8.2,8.28,182600,4.65924398383231,4.69853881261162,4.60310851414758,4.64801688989537,325284.532267273,0.0,1.0
2011-11-07,8.22,8.34,8.12,8.3,199900,4.61433560808453,4.6816981717062,4.5582001383998,4.65924398383231,356102.836803001,0.0,1.0
2011-11-08,8.36,8.37,8.13,8.27,220800,4.69292526564315,4.69853881261162,4.56381368536828,4.64240334292689,393334.198929977,0.0,1.0
2011-11-09,7.99,8.16,7.86,8.09,231500,4.48522402780966,4.58065432627369,4.41224791721951,4.54135949749439,412395.231215081,0.0,1.0
2011-11-10,8.17,8.25,7.99,8.12,321900,4.58626787324217,4.63117624898995,4.48522402780966,4.5582001383998,573434.232950905,0.0,1.0
2011-11-11,8.41,8.48,8.19,8.3,459200,4.72099300048551,4.76028782926482,4.59749496717911,4.65924398383231,818021.12386162,0.0,1.0
2011-11-14,8.54,8.66,8.37,8.4,449800,4.79396911107565,4.86133167469733,4.69853881261162,4.71537945351704,801275.917928914,0.0,1.0
2011-11-15,8.27,8.56,8.0,8.5,681000,4.64240334292689,4.8051962050126,4.49083757477813,4.77151492320176,1213136.72767806,0.0,1.0
2011-11-16,8.2,8.31,8.05,8.12,335000,4.60310851414758,4.66485753080078,4.51890530962049,4.5582001383998,596770.636963508,0.0,1.0
2011-11-17,7.94,8.16,7.8,8.16,492400,4.4571562929673,4.58065432627369,4.37856663540868,4.58065432627369,877163.766092033,0.0,1.0
2011-11-18,8.09,8.109,7.82,7.99,409700,4.54135949749439,4.55202523673448,4.38979372934562,4.48522402780966,729841.581981937,0.0,1.0
2011-11-21,7.9,7.98,7.75,7.93,400500,4.4347021050934,4.47961048084119,4.35049890056631,4.45154274599882,713452.657026523,0.0,1.0
2011-11-22,7.61,8.0,7.36,7.7,815100,4.2719092430077,4.49083757477813,4.13157056879588,4.32243116572395,1452023.1229521,0.0,1.0
2011-11-23,7.38,7.8,7.25,7.65,450400,4.14279766273283,4.37856663540868,4.06982155214268,4.29436343088159,802344.760860787,0.0,1.0
2011-11-25,7.25,7.4,7.2,7.28,229100,4.06982155214268,4.15402475666977,4.04175381730032,4.0866621930481,408119.859487581,0.0,1.0
2011-11-28,7.41,7.58,7.32,7.44,501700,4.15963830363824,4.25506860210228,4.10911638092199,4.17647894454366,893730.831536096,0.0,1.0
2011-11-29,7.4,7.49,7.34,7.4,304100,4.15402475666977,4.20454667938603,4.12034347485894,4.15402475666977,541725.225971949,0.0,1.0
2011-11-30,7.49,7.75,7.44,7.64,574400,4.20454667938603,4.35049890056631,4.17647894454366,4.28874988391312,1023238.96678161,0.0,1.0
2011-12-01,7.49,7.7,7.43,7.48,370700,4.20454667938603,4.32243116572395,4.17086539757519,4.19893313241755,660366.791410066,0.0,1.0
2011-12-02,7.6,7.75,7.535,7.56,610300,4.26629569603922,4.35049890056631,4.22980764074415,4.24384150816533,1087191.40220546,0.0,1.0
2011-12-05,7.72,7.76,7.64,7.75,633500,4.3336582596609,4.35611244753479,4.28874988391312,4.35049890056631,1128519.99557129,0.0,1.0
2011-12-06,7.8,7.9,7.65,7.73,403600,4.37856663540868,4.4347021050934,4.29436343088159,4.33927180662937,718975.012174542,0.0,1.0
2011-12-07,7.87,7.94,7.7,7.78,438800,4.41786146418799,4.4571562929673,4.32243116572395,4.36733954147173,781680.464177872,0.0,1.0
2011-12-08,7.94,7.95,7.7,7.77,588900,4.4571562929673,4.46276983993577,4.32243116572395,4.36172599450326,1049069.33763525,0.0,1.0
2011-12-09,7.97,8.01,7.84,7.93,418400,4.47399693387271,4.4964511217466,4.40102082328257,4.45154274599882,745339.804494125,0.0,1.0
2011-12-12,8.03,8.05,7.82,7.85,445100,4.50767821568355,4.51890530962049,4.38979372934562,4.40663437025104,792903.314962559,0.0,1.0
2011-12-13,8.07,8.2,7.906,8.06,785300,4.53013240355744,4.60310851414758,4.43807023327449,4.52451885658897,1398937.25733565,0.0,1.0
2011-12-14,8.02,8.06,7.87,7.98,641900,4.50206466871508,4.52451885658897,4.41786146418799,4.47961048084119,1143483.79661754,0.0,1.0
2011-12-15,7.94,8.15,7.89,8.07,460300,4.4571562929673,4.57504077930522,4.42908855812493,4.53013240355744,819980.669236724,0.0,1.0
2011-12-16,7.99,8.09,7.92,7.96,380700,4.48522402780966,4.54135949749439,4.44592919903035,4.46838338690424,678180.840274649,0.0,1.0
2011-12-19,7.65,8.0,7.61,7.96,391100,4.29436343088159,4.49083757477813,4.2719092430077,4.46838338690424,696707.451093814,0.0,1.0
2011-12-20,7.52,7.89,7.48,7.82,896000,4.22138732029144,4.42908855812493,4.19893313241755,4.38979372934562,1596138.77826658,0.0,1.0
2011-12-21,7.66,7.71,7.45,7.47,510000,4.29997697785006,4.32804471269242,4.18209249151213,4.19331958544908,908516.492093699,0.0,1.0
2011-12-22,7.65,7.82,7.58,7.66,659500,4.29436343088159,4.38979372934562,4.25506860210228,4.29997697785006,1174836.5226192,0.0,1.0
2011-12-23,7.71,7.78,7.64,7.64,342400,4.32804471269242,4.36733954147173,4.28874988391312,4.28874988391312,609953.033123299,0.0,1.0
2011-12-27,7.76,7.8,7.68,7.68,381100,4.35611244753479,4.37856663540868,4.31120407178701,4.31120407178701,678893.402229232,0.0,1.0
2011-12-28,7.63,7.85,7.5804,7.71,389500,4.28313633694464,4.40663437025104,4.25529314398102,4.32804471269242,693857.203275482,0.0,1.0
2011-12-29,7.54,7.7,7.53,7.58,335000,4.23261441422839,4.32243116572395,4.22700086725992,4.25506860210228,596770.636963508,0.0,1.0
2011-12-30,7.48,7.5679,7.44,7.5,532600,4.19893313241755,4.24827621027043,4.17647894454366,4.2101602263545,948776.242527655,0.0,1.0
2012-01-03,7.8,7.89,7.5801,7.62,298400,4.37856663540868,4.42908855812493,4.25512473757196,4.27752278997617,531571.218119136,0.0,1.0
2012-01-04,7.94,7.98,7.77,7.78,213300,4.4571562929673,4.47961048084119,4.36172599450326,4.36733954147173,379973.662281541,0.0,1.0
2012-01-05,7.96,8.0,7.81,7.96,998000,4.46838338690424,4.49083757477813,4.38418018237715,4.46838338690424,1777842.07668532,0.0,1.0
2012-01-06,7.94,8.06,7.905,7.94,473800,4.4571562929673,4.52451885658897,4.43750887857764,4.4571562929673,844029.63520391,0.0,1.0
2012-01-09,7.89,7.97,7.815,7.9,267500,4.42908855812493,4.47399693387271,4.38698695586139,4.4347021050934,476525.807127577,0.0,1.0
2012-01-10,7.95,8.05,7.95,7.96,314200,4.46276983993577,4.51890530962049,4.46276983993577,4.46838338690424,559717.415325176,0.0,1.0
2012-01-11,7.95,7.96,7.77,7.92,315200,4.46276983993577,4.46838338690424,4.36172599450326,4.44592919903035,561498.820211635,0.0,1.0
2012-01-12,7.89,7.97,7.78,7.97,474900,4.42908855812493,4.47399693387271,4.36733954147173,4.47399693387271,845989.180579015,0.0,1.0
2012-01-13,7.87,7.87,7.68,7.82,219000,4.41786146418799,4.41786146418799,4.31120407178701,4.38979372934562,390127.670134353,0.0,1.0
2012-01-17,7.86,7.95,7.83,7.93,290000,4.41224791721951,4.46276983993577,4.3954072763141,4.45154274599882,516607.417072888,0.0,1.0
2012-01-18,7.95,8.04,7.84,7.89,542000,4.46276983993577,4.51329176265202,4.40102082328257,4.42908855812493,965521.448460362,0.0,1.0
2012-01-19,8.15,8.18,8.0,8.0,519100,4.57504077930522,4.59188142021064,4.49083757477813,4.49083757477813,924727.276560469,0.0,1.0
2012-01-20,8.44,8.46,8.12,8.12,632400,4.73783364139093,4.74906073532787,4.5582001383998,4.5582001383998,1126560.45019619,0.0,1.0
2012-01-23,8.4,8.48,8.27,8.45,712600,4.71537945351704,4.76028782926482,4.64240334292689,4.7434471883594,1269429.12209014,0.0,1.0
2012-01-24,8.36,8.4082,8.3005,8.38,270000,4.69292526564315,4.71998256203119,4.65952466118073,4.70415235958009,480979.319343722,0.0,1.0
2012-01-25,8.31,8.39,8.22,8.36,251900,4.66485753080078,4.70976590654857,4.61433560808453,4.69292526564315,448735.890898829,0.0,1.0
2012-01-26,8.38,8.4,8.2816,8.33,354800,4.70415235958009,4.71537945351704,4.64891505741032,4.67608462473773,632042.453715381,0.0,1.0
2012-01-27,8.34,8.4,8.27,8.32,175900,4.6816981717062,4.71537945351704,4.64240334292689,4.67047107776926,313349.119528003,0.0,1.0
2012-01-30,8.26,8.3,8.16,8.27,229700,4.63678979595842,4.65924398383231,4.58065432627369,4.64240334292689,409188.702419456,0.0,1.0
2012-01-31,8.34,8.38,8.16,8.24,355300,4.6816981717062,4.70415235958009,4.58065432627369,4.62556270202148,632933.15615861,0.0,1.0
2012-02-01,8.19,8.35,8.15,8.35,448400,4.59749496717911,4.68731171867467,4.57504077930522,4.68731171867467,798781.951087872,0.0,1.0
2012-02-02,8.11,8.24,8.04,8.22,372800,4.55258659143133,4.62556270202148,4.51329176265202,4.61433560808453,664107.741671629,0.0,1.0
2012-02-03,8.29,8.32,8.03,8.13,453200,4.65363043686384,4.67047107776926,4.50767821568355,4.56381368536828,807332.694542871,0.0,1.0
2012-02-06,8.95,8.97,8.24,8.24,1600900,5.02412453678303,5.03535163071998,4.62556270202148,4.62556270202148,2851851.08273099,0.0,1.0
2012-02-07,8.83,9.077,8.76,8.96,1018100,4.95676197316136,5.09541658328264,4.91746714438205,5.02973808375151,1813648.31490313,0.0,1.0
2012-02-08,8.77,8.91,8.62,8.88,621800,4.92308069135053,5.00167034890914,4.83887748682344,4.98482970800373,1107677.55839973,0.0,1.0
2012-02-09,9.27,9.39,8.7,8.76,1263800,5.20375803977416,5.27112060339583,4.88378586257122,4.91746714438205,2251339.49550591,0.0,1.0
2012-02-10,8.91,9.16,8.76,9.15,793700,5.00167034890914,5.14200902312096,4.91746714438205,5.13639547615249,1413901.0583819,0.0,1.0
2012-02-13,9.52,9.6,8.85,9.04,1785800,5.34409671398598,5.38900508973376,4.96798906709831,5.07464645949929,3181232.84623711,0.0,1.0
2012-02-14,9.87,10.19,9.64,9.64,2895300,5.54057085788252,5.72020436087364,5.41145927760765,5.41145927760765,5157701.56776252,0.0,1.0
2012-02-15,9.39,9.9899,9.32,9.93,1309400,5.27112060339583,5.60787728603451,5.23182577461652,5.57425213969336,2332571.55832841,0.0,1.0
2012-02-16,9.75,9.76,9.35,9.38,690000,5.47320829426085,5.47882184122932,5.24866641552194,5.26550705642736,1229169.37165618,0.0,1.0
2012-02-17,9.71,9.92,9.69,9.75,626100,5.45075410638696,5.56863859272488,5.43952701245001,5.47320829426085,1115337.5994115,0.0,1.0
2012-02-21,9.18,9.71,9.07,9.71,1393400,5.15323611705791,5.45075410638696,5.09148710040471,5.45075410638696,2482209.5687909,0.0,1.0
2012-02-22,9.13,9.33,9.07,9.19,675700,5.12516838221554,5.237439321585,5.09148710040471,5.15884966402638,1203695.28177983,0.0,1.0
2012-02-23,9.17,9.23,8.8,9.08,799300,5.14762257008943,5.18130385190027,4.93992133225594,5.09710064737318,1423876.92574607,0.0,1.0
2012-02-24,9.22,9.36,9.15,9.23,742600,5.1756903049318,5.25427996249041,5.13639547615249,5.18130385190027,1322871.26868388,0.0,1.0
2012-02-27,9.34,9.41,9.08,9.2,822500,5.24305286855347,5.28234769733278,5.09710064737318,5.16446321099485,1465205.5191119,0.0,1.0
2012-02-28,8.94,9.47,8.86,9.47,732100,5.01851098981456,5.31602897914361,4.97360261406678,5.31602897914361,1304166.51737607,0.0,1.0
2012-02-29,9.14,9.19,8.91,8.97,993700,5.13078192918401,5.15884966402638,5.00167034890914,5.03535163071998,1770182.03567355,0.0,1.0
2012-03-01,9.24,9.3,9.11,9.2,435200,5.18691739886874,5.22059868067958,5.1139412882786,5.16446321099485,775267.406586623,0.0,1.0
2012-03-02,9.05,9.26,9.01,9.25,390800,5.08026000646776,5.19814449280569,5.05780581859387,5.19253094583721,696173.029627877,0.0,1.0
2012-03-05,8.76,9.04,8.72,9.02,609600,4.91746714438205,5.07464645949929,4.89501295650816,5.06341936556234,1085944.41878494,0.0,1.0
2012-03-06,8.41,8.65,8.21,8.6,883300,4.72099300048551,4.85571812772885,4.60872206111606,4.82765039288649,1573514.93620856,0.0,1.0
2012-03-07,8.53,8.54,8.42,8.45,307700,4.78835556410718,4.79396911107565,4.72660654745398,4.7434471883594,548138.283563198,0.0,1.0
2012-03-08,8.59,8.64,8.46,8.56,330200,4.82203684591802,4.85010458076038,4.74906073532787,4.8051962050126,588219.893508508,0.0,1.0
2012-03-09,8.65,8.77,8.59,8.66,439900,4.85571812772885,4.92308069135053,4.82203684591802,4.86133167469733,783640.009552977,0.0,1.0
2012-03-12,8.53,8.7,8.43,8.66,552800,4.78835556410718,4.88378586257122,4.73222009442246,4.86133167469733,984760.621234111,0.0,1.0
2012-03-13,8.59,8.62,8.5032,8.56,354100,4.82203684591802,4.83887748682344,4.77331125823167,4.8051962050126,630795.47029486,0.0,1.0
2012-03-14,8.51,8.68,8.48,8.59,707800,4.77712847017024,4.87255876863427,4.76028782926482,4.82203684591802,1260878.37863514,0.0,1.0
2012-03-15,8.94,8.97,8.47,8.5,654200,5.01851098981456,5.03535163071998,4.75467428229635,4.77151492320176,1165395.07672098,0.0,1.0
2012-03-16,9.12,9.22,9.0,9.01,652900,5.11955483524707,5.1756903049318,5.0521922716254,5.05780581859387,1163079.25036858,0.0,1.0
2012-03-19,9.02,9.24,9.02,9.08,516900,5.06341936556234,5.18691739886874,5.06341936556234,5.09710064737318,920808.185810261,0.0,1.0
2012-03-20,8.81,8.94,8.74,8.94,398300,4.94553487922442,5.01851098981456,4.90624005044511,5.01851098981456,709533.566276314,0.0,1.0
2012-03-21,8.87,9.0,8.81,8.85,253700,4.97921616103525,5.0521922716254,4.94553487922442,4.96798906709831,451942.419694454,0.0,1.0
2012-03-22,8.6,8.86,8.56,8.78,341100,4.82765039288649,4.97360261406678,4.8051962050126,4.928694238319,607637.206770903,0.0,1.0
2012-03-23,8.68,8.74,8.54,8.6,128300,4.87255876863427,4.90624005044511,4.79396911107565,4.82765039288649,228554.246932591,0.0,1.0
2012-03-26,8.69,8.97,8.67,8.91,502700,4.87817231560274,5.03535163071998,4.8669452216658,5.00167034890914,895512.236422554,0.0,1.0
2012-03-27,8.58,8.74,8.58,8.73,65126,4.81642329894955,4.90624005044511,4.81642329894955,4.90062650347664,116015.774635479,0.0,1.0
2012-03-28,8.67,8.83,8.57,8.57,90044,4.8669452216658,4.95676197316136,4.81080975198107,4.81080975198107,160404.821596245,0.0,1.0
2012-03-29,8.6,8.65,8.48,8.61,671000,4.82765039288649,4.85571812772885,4.76028782926482,4.83326393985496,1195322.67881347,0.0,1.0
2012-03-30,8.95,9.07,8.52,8.65,1977500,5.02412453678303,5.09148710040471,4.78274201713871,4.85571812772885,3522728.16297116,0.0,1.0
2012-04-02,8.9,9.06,8.84,8.96,859100,4.99605680194067,5.08587355343623,4.96237552012983,5.02973808375151,1530404.93795627,0.0,1.0
2012-04-03,8.87,9.01,8.79,8.95,993900,4.97921616103525,5.05780581859387,4.93430778528747,5.02412453678303,1770538.31665084,0.0,1.0
2012-04-04,8.6,8.84,8.58,8.75,839900,4.82765039288649,4.96237552012983,4.81642329894955,4.91185359741358,1496201.96413627,0.0,1.0
2012-04-05,8.39,8.6,8.34,8.56,1387900,4.70976590654857,4.82765039288649,4.6816981717062,4.8051962050126,2472411.84191538,0.0,1.0
2012-04-09,7.89,8.25,7.84,8.25,1600700,4.42908855812493,4.63117624898995,4.40102082328257,4.63117624898995,2851494.80175369,0.0,1.0
2012-04-10,7.52,7.93,7.52,7.85,1210300,4.22138732029144,4.45154274599882,4.22138732029144,4.40663437025104,2156034.3340804,0.0,1.0
2012-04-11,7.7,7.7399,7.55,7.62,920200,4.32243116572395,4.34482921812816,4.23822796119686,4.27752278997617,1639248.77651887,0.0,1.0
2012-04-12,7.86,7.95,7.66,7.68,555700,4.41224791721951,4.46276983993577,4.29997697785006,4.31120407178701,989926.695404841,0.0,1.0
2012-04-13,7.76,7.91,7.7,7.85,438500,4.35611244753479,4.44031565206188,4.32243116572395,4.40663437025104,781146.042711934,0.0,1.0
2012-04-16,7.74,7.84,7.67,7.75,393600,4.34488535359784,4.40102082328257,4.30559052481853,4.35049890056631,701160.963309961,0.0,1.0
2012-04-17,7.81,7.99,7.77,7.77,390300,4.38418018237715,4.48522402780966,4.36172599450326,4.36172599450326,695282.327184648,0.0,1.0
2012-04-18,7.56,7.82,7.56,7.79,585700,4.24384150816533,4.38979372934562,4.24384150816533,4.37295308844021,1043368.84199859,0.0,1.0
2012-04-19,7.72,7.74,7.55,7.56,468800,4.3336582596609,4.34488535359784,4.23822796119686,4.24384150816533,835122.610771619,0.0,1.0
2012-04-20,7.98,8.04,7.73,7.73,1269800,4.47961048084119,4.51329176265202,4.33927180662937,4.33927180662937,2262027.92482466,0.0,1.0
2012-04-23,7.86,7.95,7.76,7.88,402100,4.41224791721951,4.46276983993577,4.35611244753479,4.42347501115646,716302.904844856,0.0,1.0
2012-04-24,7.88,7.98,7.84,7.87,331900,4.42347501115646,4.47961048084119,4.40102082328257,4.41786146418799,591248.281815487,0.0,1.0
2012-04-25,7.89,8.049,7.78,7.97,350500,4.42908855812493,4.51834395492365,4.36733954147173,4.47399693387271,624382.412703611,0.0,1.0
2012-04-26,7.88,7.93,7.81,7.86,217100,4.42347501115646,4.45154274599882,4.38418018237715,4.41224791721951,386743.000850082,0.0,1.0
2012-04-27,7.98,8.03,7.81,7.91,719100,4.47961048084119,4.50767821568355,4.38418018237715,4.44031565206188,1281008.25385211,0.0,1.0
2012-04-30,7.86,8.06,7.86,7.95,267000,4.41224791721951,4.52451885658897,4.41224791721951,4.46276983993577,475635.104684348,0.0,1.0
2012-05-01,7.97,8.04,7.79,7.86,500400,4.47399693387271,4.51329176265202,4.37295308844021,4.41224791721951,891415.0051837,0.0,1.0
2012-05-02,7.98,7.98,7.83,7.91,435500,4.47961048084119,4.47961048084119,4.3954072763141,4.44031565206188,775801.82805256,0.0,1.0
2012-05-03,7.69,7.98,7.6,7.84,749600,4.31681761875548,4.47961048084119,4.26629569603922,4.40102082328257,1335341.10288909,0.0,1.0
2012-05-04,7.8,7.97,7.67,7.68,761900,4.37856663540868,4.47399693387271,4.30559052481853,4.31120407178701,1357252.38299253,0.0,1.0
2012-05-07,7.71,7.91,7.7,7.81,467000,4.32804471269242,4.44031565206188,4.32243116572395,4.38418018237715,831916.081975995,0.0,1.0
2012-05-08,7.76,7.81,7.62,7.67,568200,4.35611244753479,4.38418018237715,4.27752278997617,4.30559052481853,1012194.25648557,0.0,1.0
2012-05-09,7.76,7.8,7.62,7.71,379000,4.35611244753479,4.37856663540868,4.27752278997617,4.32804471269242,675152.45196767,0.0,1.0
2012-05-10,7.7,7.86,7.7,7.8,324800,4.32243116572395,4.41224791721951,4.32243116572395,4.37856663540868,578600.307121634,0.0,1.0
2012-05-11,7.6,7.74,7.6,7.64,390200,4.26629569603922,4.34488535359784,4.26629569603922,4.28874988391312,695104.186696003,0.0,1.0
2012-05-14,7.41,7.59,7.39,7.55,371600,4.15963830363824,4.26068214907075,4.1484112097013,4.23822796119686,661970.05580788,0.0,1.0
2012-05-15,7.37,7.46,7.32,7.41,483400,4.13718411576435,4.18770603848061,4.10911638092199,4.15963830363824,861131.12211391,0.0,1.0
2012-05-16,7.3,7.52,7.26,7.37,440200,4.09788928698504,4.22138732029144,4.07543509911115,4.13718411576435,784174.431018915,0.0,1.0
2012-05-17,7.22,7.4,7.19,7.29,453600,4.05298091123726,4.15402475666977,4.03614027033185,4.09227574001657,808045.256497455,0.0,1.0
2012-05-18,7.2,7.33,7.19,7.27,461700,4.04175381730032,4.11472992789046,4.03614027033185,4.08104864607963,822474.636077765,0.0,1.0
2012-05-21,7.8,7.8,7.21,7.21,629800,4.37856663540868,4.37856663540868,4.04736736426879,4.04736736426879,1121928.79749139,0.0,1.0
2012-05-22,7.75,8.0,7.73,7.82,651800,4.35049890056631,4.49083757477813,4.33927180662937,4.38979372934562,1161119.70499348,0.0,1.0
2012-05-23,8.11,8.12,7.7,7.74,580000,4.55258659143133,4.5582001383998,4.32243116572395,4.34488535359784,1033214.83414577,0.0,1.0
2012-05-24,7.98,8.19,7.94,8.1,537300,4.47961048084119,4.59749496717911,4.4571562929673,4.54697304446286,957148.845494007,0.0,1.0
2012-05-25,8.25,8.29,7.96,8.03,456100,4.63117624898995,4.65363043686384,4.46838338690424,4.50767821568355,812498.768713599,0.0,1.0
2012-05-29,8.1,8.37,8.03,8.29,390700,4.54697304446286,4.69853881261162,4.50767821568355,4.65363043686384,695994.889139231,0.0,1.0
2012-05-30,7.77,8.0477,7.74,8.01,443900,4.36172599450326,4.51761419381775,4.34488535359784,4.4964511217466,790765.629098809,0.0,1.0
2012-05-31,7.7,7.83,7.62,7.78,576400,4.32243116572395,4.3954072763141,4.27752278997617,4.36733954147173,1026801.77655453,0.0,1.0
2012-06-01,7.7,7.81,7.54,7.54,659500,4.32243116572395,4.38418018237715,4.23261441422839,4.23261441422839,1174836.5226192,0.0,1.0
2012-06-04,7.41,7.8,7.41,7.69,659700,4.15963830363824,4.37856663540868,4.15963830363824,4.31681761875548,1175192.8035965,0.0,1.0
2012-06-05,7.31,7.45,7.26,7.36,1002400,4.10350283395352,4.18209249151213,4.07543509911115,4.13157056879588,1785680.25818573,0.0,1.0
2012-06-06,7.48,7.57,7.3401,7.39,767100,4.19893313241755,4.24945505513381,4.12039961032862,4.1484112097013,1366515.68840211,0.0,1.0
2012-06-07,7.4,7.59,7.37,7.54,628000,4.15402475666977,4.26068214907075,4.13718411576435,4.23261441422839,1118722.26869577,0.0,1.0
2012-06-08,7.32,7.38,7.3,7.35,533000,4.10911638092199,4.14279766273283,4.09788928698504,4.12595702182741,949488.804482238,0.0,1.0
2012-06-11,7.29,7.53,7.29,7.4,309600,4.09227574001657,4.22700086725992,4.09227574001657,4.15402475666977,551522.952847469,0.0,1.0
2012-06-12,7.22,7.36,7.17,7.36,325000,4.05298091123726,4.13157056879588,4.0249131763949,4.13157056879588,578956.588098926,0.0,1.0
2012-06-13,7.07,7.24,7.03,7.16,398500,3.96877770671017,4.06420800517421,3.94632351883628,4.01929962942643,709889.847253606,0.0,1.0
2012-06-14,7.13,7.2,7.01,7.09,427100,4.00245898852101,4.04175381730032,3.93509642489934,3.98000480064712,760838.027006311,0.0,1.0
2012-06-15,7.25,7.325,7.14,7.14,577800,4.06982155214268,4.11192315440623,4.00807253548948,4.00807253548948,1029295.74339557,0.0,1.0
2012-06-18,7.2,7.2795,7.17,7.23,362400,4.04175381730032,4.08638151569968,4.0249131763949,4.05859445820574,645581.130852463,0.0,1.0
2012-06-19,7.4,7.46,7.25,7.25,217000,4.15402475666977,4.18770603848061,4.06982155214268,4.06982155214268,386564.860361436,0.0,1.0
2012-06-20,7.31,7.42,7.24,7.41,180500,4.10350283395352,4.16525185060672,4.06420800517421,4.15963830363824,321543.582005711,0.0,1.0
2012-06-21,7.25,7.389,7.22,7.3,220400,4.06982155214268,4.14784985500445,4.05298091123726,4.09788928698504,392621.636975395,0.0,1.0
2012-06-22,7.28,7.33,7.24,7.28,194500,4.0866621930481,4.11472992789046,4.06420800517421,4.0866621930481,346483.250416126,0.0,1.0
2012-06-25,7.32,7.38,7.14,7.22,516400,4.10911638092199,4.14279766273283,4.00807253548948,4.05298091123726,919917.483367031,0.0,1.0
2012-06-26,7.37,7.46,7.29,7.29,327300,4.13718411576435,4.18770603848061,4.09227574001657,4.09227574001657,583053.81933778,0.0,1.0
2012-06-27,7.35,7.44,7.25,7.36,439900,4.12595702182741,4.17647894454366,4.06982155214268,4.13157056879588,783640.009552976,0.0,1.0
2012-06-28,7.39,7.44,7.24,7.27,324300,4.1484112097013,4.17647894454366,4.06420800517421,4.08104864607963,577709.604678405,0.0,1.0
2012-06-29,7.78,7.85,7.4101,7.5,634200,4.36733954147173,4.40663437025104,4.15969443910793,4.2101602263545,1129766.97899181,0.0,1.0
2012-07-02,7.79,7.82,7.531,7.7,321700,4.37295308844021,4.38979372934562,4.22756222195676,4.32243116572395,573077.951973613,0.0,1.0
2012-07-03,8.09,8.11,7.8,7.8,589600,4.54135949749439,4.55258659143133,4.37856663540868,4.37856663540868,1050316.32105577,0.0,1.0
2012-07-05,7.85,8.04,7.78,8.0,368200,4.40663437025104,4.51329176265202,4.36733954147173,4.49083757477813,655913.279193921,0.0,1.0
2012-07-06,7.72,7.77,7.63,7.75,248100,4.3336582596609,4.36172599450326,4.28313633694464,4.35049890056631,441966.552330287,0.0,1.0
2012-07-09,7.54,7.75,7.53,7.74,134400,4.23261441422839,4.35049890056631,4.22700086725992,4.34488535359784,239420.816739986,0.0,1.0
2012-07-10,7.26,7.59,7.24,7.56,426300,4.07543509911115,4.26068214907075,4.06420800517421,4.24384150816533,759412.903097145,0.0,1.0
2012-07-11,7.21,7.3,7.13,7.23,221100,4.04736736426879,4.09788928698504,4.00245898852101,4.05859445820574,393868.620395915,0.0,1.0
2012-07-12,7.07,7.175,7.04,7.16,237100,3.96877770671017,4.02771994987914,3.95193706580476,4.01929962942643,422371.098579247,0.0,1.0
2012-07-13,7.08,7.18,7.06,7.09,152000,3.97439125367865,4.03052672336337,3.9631641597417,3.98000480064712,270773.542741651,0.0,1.0
2012-07-16,6.99,7.1,6.98,7.1,236900,3.92386933096239,3.98561834761559,3.91825578399392,3.98561834761559,422014.817601955,0.0,1.0
2012-07-17,6.88,7.02,6.8,7.0,311500,3.86212031430919,3.94070997186781,3.81721193856141,3.92948287793086,554907.62213174,0.0,1.0
2012-07-18,6.91,6.94,6.81,6.86,547800,3.87896095521461,3.89580159612003,3.82282548552988,3.85089322037225,975853.59680182,0.0,1.0
2012-07-19,7.1,7.11,6.91,6.95,453100,3.98561834761559,3.99123189458406,3.87896095521461,3.9014151430885,807154.554054225,0.0,1.0
2012-07-20,6.87,7.1,6.87,7.04,212700,3.85650676734072,3.98561834761559,3.85650676734072,3.95193706580476,378904.819349666,0.0,1.0
2012-07-23,6.31,6.78,6.28,6.75,978800,3.54214813710625,3.80598484462447,3.52530749620083,3.78914420371905,1743639.10286532,0.0,1.0
2012-07-24,6.44,6.47,5.89,6.21,1237200,3.6151242476964,3.63196488860181,3.3063791644304,3.48601266742152,2203954.12552612,0.0,1.0
2012-07-25,6.71,6.73,6.36,6.5,598600,3.76669001584516,3.7779171097821,3.57021587194861,3.64880552950723,1066348.9650339,0.0,1.0
2012-07-26,6.65,6.77,6.57,6.71,336700,3.73300873403432,3.80037129765599,3.68810035828654,3.76669001584516,599799.025270487,0.0,1.0
2012-07-27,6.77,6.8,6.62,6.65,235100,3.80037129765599,3.81721193856141,3.7161680931289,3.73300873403432,418808.288806331,0.0,1.0
2012-07-30,6.75,6.82,6.67,6.8,312200,3.78914420371905,3.82843903249836,3.74423582797127,3.81721193856141,556154.60555226,0.0,1.0
2012-07-31,6.68,6.8,6.67,6.76,176200,3.74984937493974,3.81721193856141,3.74423582797127,3.79475775068752,313883.54099394,0.0,1.0
2012-08-01,6.53,6.72,6.53,6.7,276500,3.66564617041265,3.77230356281363,3.66564617041265,3.76107646887668,492558.451105701,0.0,1.0
2012-08-02,7.08,7.1,6.438,6.48,514800,3.97439125367865,3.98561834761559,3.6140015383027,3.63757843557029,917067.235548697,0.0,1.0
2012-08-03,7.0,7.25,6.96,7.19,345500,3.92948287793086,4.06982155214268,3.90702869005697,4.03614027033185,615475.38827132,0.0,1.0
2012-08-06,7.08,7.2,6.83,7.05,272000,3.97439125367865,4.04175381730032,3.83405257946683,3.95755061277323,484542.129116639,0.0,1.0
2012-08-07,7.01,7.21,7.0,7.09,244900,3.93509642489934,4.04736736426879,3.92948287793086,3.98000480064712,436266.056693621,0.0,1.0
2012-08-08,7.03,7.18,6.9,6.95,263000,3.94632351883628,4.03052672336337,3.87334740824614,3.9014151430885,468509.485138515,0.0,1.0
2012-08-09,7.22,7.24,7.05,7.05,196800,4.05298091123726,4.06420800517421,3.95755061277323,3.95755061277323,350580.48165498,0.0,1.0
2012-08-10,7.13,7.22,7.06,7.22,188900,4.00245898852101,4.05298091123726,3.9631641597417,4.05298091123726,336507.38305196,0.0,1.0
2012-08-13,7.0,7.14,6.96,7.14,210100,3.92948287793086,4.00807253548948,3.90702869005697,4.00807253548948,374273.166644875,0.0,1.0
2012-08-14,7.04,7.11,6.96,7.0,226100,3.95193706580476,3.99123189458406,3.90702869005697,3.92948287793086,402775.644828206,0.0,1.0
2012-08-15,7.18,7.19,6.99,6.99,166200,4.03052672336337,4.03614027033185,3.92386933096239,3.92386933096239,296069.492129358,0.0,1.0
2012-08-16,7.03,7.18,7.0,7.18,267300,3.94632351883628,4.03052672336337,3.92948287793086,4.03052672336337,476169.526150286,0.0,1.0
2012-08-17,7.03,7.06,6.84,7.0,240100,3.94632351883628,3.9631641597417,3.8396661264353,3.92948287793086,427715.313238622,0.0,1.0
2012-08-20,7.07,7.1,6.98,7.01,167700,3.96877770671017,3.98561834761559,3.91825578399392,3.93509642489934,298741.599459046,0.0,1.0
2012-08-21,6.97,7.14,6.95,7.12,246600,3.91264223702545,4.00807253548948,3.9014151430885,3.99684544155254,439294.4450006,0.0,1.0
2012-08-22,6.86,6.95,6.81,6.92,191400,3.85089322037225,3.9014151430885,3.82282548552988,3.88457450218308,340960.895268105,0.0,1.0
2012-08-23,6.93,6.95,6.76,6.88,886900,3.89018804915156,3.9014151430885,3.79475775068752,3.86212031430919,1579927.9937998,0.0,1.0
2012-08-24,6.77,6.92,6.77,6.9,171600,3.80037129765599,3.88457450218308,3.80037129765599,3.87334740824614,305689.078516233,0.0,1.0
2012-08-27,6.72,6.79,6.7,6.79,142900,3.77230356281363,3.81159839159294,3.76107646887668,3.81159839159294,254562.758274881,0.0,1.0
2012-08-28,6.65,6.74,6.65,6.71,170400,3.73300873403432,3.78353065675058,3.73300873403432,3.76669001584516,303551.392652483,0.0,1.0
2012-08-29,6.55,6.7,6.55,6.66,163700,3.67687326434959,3.76107646887668,3.67687326434959,3.73862228100279,291615.979913213,0.0,1.0
2012-08-30,6.5,6.57,6.49,6.54,207200,3.64880552950723,3.68810035828654,3.64319198253876,3.67125971738112,369107.092474146,0.0,1.0
2012-08-31,6.61,6.67,6.51,6.51,279900,3.71055454616043,3.74423582797127,3.6544190764757,3.6544190764757,498615.227719659,0.0,1.0
2012-09-04,6.62,6.66,6.56,6.6,565500,3.7161680931289,3.73862228100279,3.68248681131807,3.70494099919196,1007384.46329213,0.0,1.0
2012-09-05,6.64,6.66,6.5,6.65,264900,3.72739518706585,3.73862228100279,3.64880552950723,3.73300873403432,471894.154422786,0.0,1.0
2012-09-06,6.61,6.65,6.52,6.63,529100,3.71055454616043,3.73300873403432,3.66003262344418,3.72178164009738,942541.325425051,0.0,1.0
2012-09-07,6.8,6.85,6.56,6.63,1020900,3.81721193856141,3.84527967340377,3.68248681131807,3.72178164009738,1818636.24858521,0.0,1.0
2012-09-10,6.84,6.97,6.7601,6.81,501200,3.8396661264353,3.91264223702545,3.79481388615721,3.82282548552988,892840.129092867,0.0,1.0
2012-09-11,6.95,7.1,6.7,6.86,584400,3.9014151430885,3.98561834761559,3.76107646887668,3.85089322037225,1041053.01564619,0.0,1.0
2012-09-12,6.9,7.02,6.8,7.0,353800,3.87334740824614,3.94070997186781,3.81721193856141,3.92948287793086,630261.048828922,0.0,1.0
2012-09-13,6.88,7.05,6.79,6.87,339400,3.86212031430919,3.95755061277323,3.81159839159294,3.85650676734072,604608.818463925,0.0,1.0
2012-09-14,7.05,7.11,6.87,6.88,563600,3.95755061277323,3.99123189458406,3.85650676734072,3.86212031430919,1003999.79400786,0.0,1.0
2012-09-17,6.8,7.01,6.8,7.01,321700,3.81721193856141,3.93509642489934,3.81721193856141,3.93509642489934,573077.951973614,0.0,1.0
2012-09-18,6.9,6.94,6.66,6.77,584700,3.87334740824614,3.89580159612003,3.73862228100279,3.80037129765599,1041587.43711213,0.0,1.0
2012-09-19,7.24,7.36,7.0,7.01,1424300,4.06420800517421,4.13157056879588,3.92948287793086,3.93509642489934,2537254.97978246,0.0,1.0
2012-09-20,7.13,7.31,7.08,7.21,602400,4.00245898852101,4.10350283395352,3.97439125367865,4.04736736426879,1073118.30360244,0.0,1.0
2012-09-21,6.95,7.22,6.93,7.18,707400,3.9014151430885,4.05298091123726,3.89018804915156,4.03052672336337,1260165.81668055,0.0,1.0
2012-09-24,6.74,6.98,6.73,6.95,524200,3.78353065675058,3.91825578399392,3.7779171097821,3.9014151430885,933812.441481404,0.0,1.0
2012-09-25,6.54,6.77,6.5,6.74,725000,3.67125971738112,3.80037129765599,3.64880552950723,3.78353065675058,1291518.54268222,0.0,1.0
2012-09-26,6.55,6.58,6.45,6.52,426800,3.67687326434959,3.69371390525501,3.62073779466487,3.66003262344418,760303.605540375,0.0,1.0
2012-09-27,6.55,6.6199,6.49,6.57,550100,3.67687326434959,3.71611195765922,3.64319198253876,3.68810035828654,979950.828040675,0.0,1.0
2012-09-28,6.46,6.54,6.46,6.5,377900,3.62635134163334,3.67125971738112,3.62635134163334,3.64880552950723,673192.906592566,0.0,1.0
2012-10-01,6.64,6.64,6.5,6.53,376400,3.72739518706585,3.72739518706585,3.64880552950723,3.66564617041265,670520.799262878,0.0,1.0
2012-10-02,6.64,6.67,6.58,6.66,238100,3.72739518706585,3.74423582797127,3.69371390525501,3.73862228100279,424152.503465705,0.0,1.0
2012-10-03,6.6,6.7,6.59,6.64,253100,3.70494099919196,3.76107646887668,3.69932745222349,3.72739518706585,450873.576762578,0.0,1.0
2012-10-04,6.72,6.78,6.59,6.61,380600,3.77230356281363,3.80598484462447,3.69932745222349,3.71055454616043,678002.699786003,0.0,1.0
2012-10-05,6.75,6.79,6.7,6.72,282300,3.78914420371905,3.81159839159294,3.76107646887668,3.77230356281363,502890.599447159,0.0,1.0
2012-10-08,6.67,6.75,6.65,6.73,163100,3.74423582797127,3.78914420371905,3.73300873403432,3.7779171097821,290547.136981337,0.0,1.0
2012-10-09,6.53,6.68,6.53,6.67,303500,3.66564617041265,3.74984937493974,3.66564617041265,3.74423582797127,540656.383040073,0.0,1.0
2012-10-10,6.6,6.63,6.47,6.58,355300,3.70494099919196,3.72178164009738,3.63196488860181,3.69371390525501,632933.15615861,0.0,1.0
2012-10-11,6.72,6.75,6.6004,6.61,275000,3.77230356281363,3.78914420371905,3.7051655410707,3.71055454616043,489886.343776014,0.0,1.0
2012-10-12,6.67,6.899,6.66,6.72,548900,3.74423582797127,3.87278605354929,3.73862228100279,3.77230356281363,977813.142176923,0.0,1.0
2012-10-15,6.67,6.75,6.6201,6.73,271800,3.74423582797127,3.78914420371905,3.71622422859859,3.7779171097821,484185.848139347,0.0,1.0
2012-10-16,6.92,6.95,6.6,6.69,648300,3.88457450218308,3.9014151430885,3.70494099919196,3.75546292190821,1154884.78789087,0.0,1.0
2012-10-17,7.1,7.12,6.88,6.91,570900,3.98561834761559,3.99684544155254,3.86212031430919,3.87896095521461,1017004.04967901,0.0,1.0
2012-10-18,7.2,7.29,7.04,7.04,874600,4.04175381730032,4.09227574001657,3.95193706580476,3.95193706580476,1558016.71369637,0.0,1.0
2012-10-19,7.18,7.2,6.98,7.2,473100,4.03052672336337,4.04175381730032,3.91825578399392,4.04175381730032,842782.65178339,0.0,1.0
2012-10-22,7.16,7.45,7.14,7.43,627000,4.01929962942643,4.18209249151213,4.00807253548948,4.17086539757519,1116940.86380931,0.0,1.0
2012-10-23,7.24,7.29,6.9301,7.05,660900,4.06420800517421,4.09227574001657,3.89024418462124,3.95755061277323,1177330.48946025,0.0,1.0
2012-10-24,7.11,7.26,7.08,7.24,420200,3.99123189458406,4.07543509911115,3.97439125367865,4.06420800517421,748546.33328975,0.0,1.0
2012-10-25,6.99,7.1,6.97,7.09,649500,3.92386933096239,3.98561834761559,3.91264223702545,3.98000480064712,1157022.47375462,0.0,1.0
2012-10-26,6.98,7.07,6.95,6.97,249500,3.91825578399392,3.96877770671017,3.9014151430885,3.91264223702545,444460.519171329,0.0,1.0
2012-10-31,7.2,7.25,6.93,6.93,448700,4.04175381730032,4.06982155214268,3.89018804915156,3.89018804915156,799316.372553808,0.0,1.0
2012-11-01,7.39,7.42,7.1702,7.2,315500,4.1484112097013,4.16525185060672,4.02502544733427,4.04175381730032,562033.241677572,0.0,1.0
2012-11-02,7.26,7.5,7.26,7.41,468100,4.07543509911115,4.2101602263545,4.07543509911115,4.15963830363824,833875.627351099,0.0,1.0
2012-11-05,7.34,7.4,7.21,7.24,237600,4.12034347485894,4.15402475666977,4.04736736426879,4.06420800517421,423261.801022476,0.0,1.0
2012-11-06,7.59,7.66,7.33,7.34,435200,4.26068214907075,4.29997697785006,4.11472992789046,4.12034347485894,775267.406586623,0.0,1.0
2012-11-07,7.51,7.56,7.32,7.46,844400,4.21577377332297,4.24384150816533,4.10911638092199,4.18770603848061,1504218.28612533,0.0,1.0
2012-11-08,7.32,7.53,7.315,7.53,281100,4.10911638092199,4.22700086725992,4.10630960743775,4.22700086725992,500752.913583409,0.0,1.0
2012-11-09,7.22,7.3,7.17,7.24,415000,4.05298091123726,4.09788928698504,4.0249131763949,4.06420800517421,739283.027880167,0.0,1.0
2012-11-12,7.23,7.28,7.17,7.19,155200,4.05859445820574,4.0866621930481,4.0249131763949,4.03614027033185,276474.038378317,0.0,1.0
2012-11-13,7.2,7.24,7.15,7.15,312900,4.04175381730032,4.06420800517421,4.01368608245795,4.01368608245795,557401.588972781,0.0,1.0
2012-11-14,7.13,7.2,7.09,7.17,343900,4.00245898852101,4.04175381730032,3.98000480064712,4.0249131763949,612625.140452986,0.0,1.0
2012-11-15,7.06,7.13,6.99,7.07,469500,3.9631641597417,4.00245898852101,3.92386933096239,3.96877770671017,836369.59419214,0.0,1.0
2012-11-16,7.24,7.25,7.031,7.04,374500,4.06420800517421,4.06982155214268,3.94688487353313,3.95193706580476,667136.129978608,0.0,1.0
2012-11-19,7.15,7.36,7.13,7.23,476600,4.01368608245795,4.13157056879588,4.00245898852101,4.05859445820574,849017.568885995,0.0,1.0
2012-11-20,7.43,7.64,7.14,7.2,907100,4.17086539757519,4.28874988391312,4.00807253548948,4.04175381730032,1615912.37250626,0.0,1.0
2012-11-21,7.26,7.42,7.21,7.41,259900,4.07543509911115,4.16525185060672,4.04736736426879,4.15963830363824,462987.129990495,0.0,1.0
2012-11-23,7.64,7.64,7.22,7.22,277800,4.28874988391312,4.28874988391312,4.05298091123726,4.05298091123726,494874.277458096,0.0,1.0
2012-11-26,7.55,7.67,7.52,7.61,218700,4.23822796119686,4.30559052481853,4.22138732029144,4.2719092430077,389593.248668416,0.0,1.0
2012-11-27,7.53,7.66,7.39,7.52,267100,4.22700086725992,4.29997697785006,4.1484112097013,4.22138732029144,475813.245172993,0.0,1.0
2012-11-28,7.63,7.64,7.48,7.53,728900,4.28313633694464,4.28874988391312,4.19893313241755,4.22700086725992,1298466.02173941,0.0,1.0
2012-11-29,7.56,7.76,7.54,7.67,298100,4.24384150816533,4.35611244753479,4.23261441422839,4.30559052481853,531036.796653199,0.0,1.0
2012-11-30,7.43,7.55,7.4,7.54,317100,4.17086539757519,4.23822796119686,4.15402475666977,4.23261441422839,564883.489495905,0.0,1.0
2012-12-03,7.44,7.52,7.35,7.45,259500,4.17647894454366,4.22138732029144,4.12595702182741,4.18209249151213,462274.568035912,0.0,1.0
2012-12-04,7.36,7.51,7.3,7.42,193900,4.13157056879588,4.21577377332297,4.09788928698504,4.16525185060672,345414.407484251,0.0,1.0
2012-12-05,7.42,7.43,7.33,7.34,267900,4.16525185060672,4.17086539757519,4.11472992789046,4.12034347485894,477238.36908216,0.0,1.0
2012-12-06,7.33,7.44,7.25,7.44,287400,4.11472992789046,4.17647894454366,4.06982155214268,4.17647894454366,511975.764368096,0.0,1.0
2012-12-07,7.32,7.38,7.24,7.33,139400,4.10911638092199,4.14279766273283,4.06420800517421,4.11472992789046,248327.841172278,0.0,1.0
2012-12-10,7.38,7.4,7.27,7.31,238600,4.14279766273283,4.15402475666977,4.08104864607963,4.10350283395352,425043.205908934,0.0,1.0
2012-12-11,7.39,7.43,7.3,7.34,304000,4.1484112097013,4.17086539757519,4.09788928698504,4.12034347485894,541547.085483302,0.0,1.0
2012-12-12,7.39,7.51,7.36,7.42,478800,4.1484112097013,4.21577377332297,4.13157056879588,4.16525185060672,852936.659636201,0.0,1.0
2012-12-13,7.39,7.45,7.33,7.4,238900,4.1484112097013,4.18209249151213,4.11472992789046,4.15402475666977,425577.627374872,0.0,1.0
2012-12-14,7.33,7.45,7.26,7.36,233400,4.11472992789046,4.18209249151213,4.07543509911115,4.13157056879588,415779.900499352,0.0,1.0
2012-12-17,7.34,7.4,7.25,7.3,206900,4.12034347485894,4.15402475666977,4.06982155214268,4.09788928698504,368572.671008208,0.0,1.0
2012-12-18,7.3,7.37,7.23,7.31,352400,4.09788928698504,4.13718411576435,4.05859445820574,4.10350283395352,627767.081987882,0.0,1.0
2012-12-19,7.32,7.35,7.24,7.28,307000,4.10911638092199,4.12595702182741,4.06420800517421,4.0866621930481,546891.300142677,0.0,1.0
2012-12-20,7.5,7.55,7.26,7.28,443900,4.2101602263545,4.23822796119686,4.07543509911115,4.0866621930481,790765.629098809,0.0,1.0
2012-12-21,7.47,7.5,7.22,7.47,445100,4.19331958544908,4.2101602263545,4.05298091123726,4.19331958544908,792903.314962559,0.0,1.0
2012-12-24,7.46,7.51,7.36,7.44,194500,4.18770603848061,4.21577377332297,4.13157056879588,4.17647894454366,346483.250416126,0.0,1.0
2012-12-26,7.39,7.4699,7.35,7.45,287200,4.1484112097013,4.1932634499794,4.12595702182741,4.18209249151213,511619.483390804,0.0,1.0
2012-12-27,7.33,7.4,7.26,7.38,332300,4.11472992789046,4.15402475666977,4.07543509911115,4.14279766273283,591960.843770071,0.0,1.0
2012-12-28,7.2,7.31,7.17,7.29,297000,4.04175381730032,4.10350283395352,4.0249131763949,4.09227574001657,529077.251278095,0.0,1.0
2012-12-31,7.3,7.33,7.16,7.16,292200,4.09788928698504,4.11472992789046,4.01929962942643,4.01929962942643,520526.507823096,0.0,1.0
2013-01-02,7.47,7.48,7.33,7.39,412200,4.19331958544908,4.19893313241755,4.11472992789046,4.1484112097013,734295.094198083,0.0,1.0
2013-01-03,7.96,7.96,7.44,7.44,558400,4.46838338690424,4.46838338690424,4.17647894454366,4.17647894454366,994736.488598277,0.0,1.0
2013-01-04,8.37,8.48,7.94,7.94,771400,4.69853881261162,4.76028782926482,4.4571562929673,4.4571562929673,1374175.72941388,0.0,1.0
2013-01-07,8.32,8.5399,8.25,8.41,584800,4.67047107776926,4.79391297560597,4.63117624898995,4.72099300048551,1041765.57760077,0.0,1.0
2013-01-08,8.49,8.54,8.32,8.38,759400,4.76590137623329,4.79396911107565,4.67047107776926,4.70415235958009,1352798.87077638,0.0,1.0
2013-01-09,8.46,8.52,8.4,8.52,769700,4.74906073532787,4.78274201713871,4.71537945351704,4.78274201713871,1371147.3411069,0.0,1.0
2013-01-10,8.61,8.64,8.461,8.55,608300,4.83326393985496,4.85010458076038,4.74962209002472,4.79958265804413,1083628.59243254,0.0,1.0
2013-01-11,8.47,8.76,8.43,8.61,772600,4.75467428229635,4.91746714438205,4.73222009442246,4.83326393985496,1376313.41527763,0.0,1.0
2013-01-14,8.48,8.5284,8.39,8.48,413800,4.76028782926482,4.78745739659223,4.70976590654857,4.76028782926482,737145.342016416,0.0,1.0
2013-01-15,8.5,8.53,8.44,8.45,194900,4.77151492320176,4.78835556410718,4.73783364139093,4.7434471883594,347195.81237071,0.0,1.0
2013-01-16,8.46,8.5,8.4201,8.45,202100,4.74906073532787,4.77151492320176,4.72666268292367,4.7434471883594,360021.927553209,0.0,1.0
2013-01-17,8.44,8.77,8.44,8.44,542400,4.73783364139093,4.92308069135053,4.73783364139093,4.73783364139093,966234.010414945,0.0,1.0
2013-01-18,8.46,8.56,8.4,8.42,351200,4.74906073532787,4.8051962050126,4.71537945351704,4.72660654745398,625629.396124132,0.0,1.0
2013-01-22,9.01,9.01,8.51,8.52,984200,5.05780581859387,5.05780581859387,4.77712847017024,4.78274201713871,1753258.68925219,0.0,1.0
2013-01-23,8.94,9.0,8.81,9.0,580500,5.01851098981456,5.0521922716254,4.94553487922442,5.0521922716254,1034105.536589,0.0,1.0
2013-01-24,8.89,8.95,8.8,8.87,528900,4.9904432549722,5.02412453678303,4.93992133225594,4.97921616103525,942185.044447759,0.0,1.0
2013-01-25,8.85,8.98,8.83,8.95,386400,4.96798906709831,5.04096517768845,4.95676197316136,5.02412453678303,688334.848127461,0.0,1.0
2013-01-28,8.85,9.0,8.76,8.83,437900,4.96798906709831,5.0521922716254,4.91746714438205,4.95676197316136,780077.19978006,0.0,1.0
2013-01-29,8.79,8.93,8.72,8.82,827100,4.93430778528747,5.01289744284609,4.89501295650816,4.95114842619289,1473399.9815896,0.0,1.0
2013-01-30,8.78,8.92,8.74,8.83,439000,4.928694238319,5.00728389587762,4.90624005044511,4.95676197316136,782036.745155164,0.0,1.0
2013-01-31,8.72,8.8499,8.7,8.79,574600,4.89501295650816,4.96793293162862,4.88378586257122,4.93430778528747,1023595.2477589,0.0,1.0
2013-02-01,8.8,8.9,8.64,8.78,479700,4.93992133225594,4.99605680194067,4.85010458076038,4.928694238319,854539.924034015,0.0,1.0
2013-02-04,8.68,8.7901,8.66,8.74,294400,4.87255876863427,4.93436392075716,4.86133167469733,4.90624005044511,524445.598573304,0.0,1.0
2013-02-05,8.62,8.75,8.53,8.69,422300,4.83887748682344,4.91185359741358,4.78835556410718,4.87817231560274,752287.283551311,0.0,1.0
2013-02-06,8.71,8.77,8.55,8.58,218000,4.88939940953969,4.92308069135053,4.79958265804413,4.81642329894955,388346.265247895,0.0,1.0
2013-02-07,8.65,8.77,8.58,8.7,213200,4.85571812772885,4.92308069135053,4.81642329894955,4.88378586257122,379795.521792895,0.0,1.0
2013-02-08,8.78,8.87,8.64,8.64,255700,4.928694238319,4.97921616103525,4.85010458076038,4.85010458076038,455505.22946737,0.0,1.0
2013-02-11,8.85,8.87,8.73,8.73,266100,4.96798906709831,4.97921616103525,4.90062650347664,4.90062650347664,474031.840286535,0.0,1.0
2013-02-12,9.05,9.17,8.808,8.85,584900,5.08026000646776,5.14762257008943,4.94441216983072,4.96798906709831,1041943.71808942,0.0,1.0
2013-02-13,9.05,9.18,9.0,9.12,450000,5.08026000646776,5.15323611705791,5.0521922716254,5.11955483524707,801632.198906205,0.0,1.0
2013-02-14,8.92,9.05,8.89,9.03,199900,5.00728389587762,5.08026000646776,4.9904432549722,5.06903291253082,356102.836803,0.0,1.0
2013-02-15,8.82,8.99,8.81,8.91,220500,4.95114842619289,5.04657872465692,4.94553487922442,5.00167034890914,392799.77746404,0.0,1.0
2013-02-19,8.94,8.94,8.8,8.86,187600,5.01851098981456,5.01851098981456,4.93992133225594,4.97360261406678,334191.556699564,0.0,1.0
2013-02-20,8.99,9.05,8.86,8.86,668300,5.04657872465692,5.08026000646776,4.97360261406678,4.97360261406678,1190512.88562004,0.0,1.0
2013-02-21,8.58,9.0,8.24,8.96,584800,4.81642329894955,5.0521922716254,4.62556270202148,5.02973808375151,1041765.57760077,0.0,1.0
2013-02-22,8.46,8.65,8.42,8.59,248400,4.74906073532787,4.85571812772885,4.72660654745398,4.82203684591802,442500.973796225,0.0,1.0
2013-02-25,8.44,8.6,8.44,8.47,354700,4.73783364139093,4.82765039288649,4.73783364139093,4.75467428229635,631864.313226735,0.0,1.0
2013-02-26,8.49,8.52,8.41,8.5,200700,4.76590137623329,4.78274201713871,4.72099300048551,4.77151492320176,357527.960712167,0.0,1.0
2013-02-27,8.73,8.73,8.5,8.5,384200,4.90062650347664,4.90062650347664,4.77151492320176,4.77151492320176,684415.757377252,0.0,1.0
2013-02-28,8.49,8.75,8.45,8.69,449900,4.76590137623329,4.91185359741358,4.7434471883594,4.87817231560274,801454.058417559,0.0,1.0
2013-03-01,8.47,8.55,8.42,8.43,131500,4.75467428229635,4.79958265804413,4.72660654745398,4.73222009442246,234254.742569257,0.0,1.0
2013-03-04,8.35,8.47,8.32,8.47,425900,4.68731171867467,4.75467428229635,4.67047107776926,4.75467428229635,758700.341142562,0.0,1.0
2013-03-05,8.75,8.8,8.37,8.37,467300,4.91185359741358,4.93992133225594,4.69853881261162,4.69853881261162,832450.503441932,0.0,1.0
2013-03-06,8.93,8.93,8.74,8.76,279500,5.01289744284609,5.01289744284609,4.90624005044511,4.91746714438205,497902.665765076,0.0,1.0
2013-03-07,9.08,9.19,8.91,8.91,847600,5.09710064737318,5.15884966402638,5.00167034890914,5.00167034890914,1509918.781762,0.0,1.0
2013-03-08,9.06,9.125,8.96,9.08,554300,5.08587355343623,5.12236160873131,5.02973808375151,5.09710064737318,987432.728563799,0.0,1.0
2013-03-11,9.24,9.2801,9.07,9.1,833300,5.18691739886874,5.20942772221232,5.09148710040471,5.10832774131012,1484444.69188565,0.0,1.0
2013-03-12,9.2,9.29,9.09,9.24,453400,5.16446321099485,5.2149851337111,5.10271419434165,5.18691739886874,807688.975520163,0.0,1.0
2013-03-13,9.1,9.19,9.09,9.17,339600,5.10832774131012,5.15884966402638,5.10271419434165,5.14762257008943,604965.099441216,0.0,1.0
2013-03-14,8.75,9.07,8.38,8.89,1389000,4.91185359741358,5.09148710040471,4.70415235958009,4.9904432549722,2474371.38729049,0.0,1.0
2013-03-15,8.88,8.94,8.57,8.67,710900,4.98482970800373,5.01851098981456,4.81080975198107,4.8669452216658,1266400.73378316,0.0,1.0
2013-03-18,9.03,9.25,8.93,9.08,1882500,5.06903291253082,5.19253094583721,5.01289744284609,5.09710064737318,3353494.69875762,0.0,1.0
2013-03-19,9.07,9.1399,9.0,9.09,661700,5.09148710040471,5.13072579371433,5.0521922716254,5.10271419434165,1178755.61336941,0.0,1.0
2013-03-20,9.11,9.16,9.01,9.12,415900,5.1139412882786,5.14200902312096,5.05780581859387,5.11955483524707,740886.292277978,0.0,1.0
2013-03-21,9.6,9.83,9.06,9.11,1650500,5.38900508973376,5.51811667000863,5.08587355343623,5.1139412882786,2940208.76509931,0.0,1.0
2013-03-22,10.09,10.63,9.78,9.8,3877100,5.66406889118892,5.96720042748644,5.49004893516627,5.50127602910321,6906684.88528721,0.0,1.0
2013-03-25,10.08,10.3,9.95,10.25,1243600,5.65845534422045,5.78195337752684,5.5854792336303,5.75388564268448,2215355.11679946,0.0,1.0
2013-03-26,9.51,10.1699,9.46,10.1,1538200,5.3384831670175,5.70892113146701,5.31041543217514,5.66968243815739,2740156.99635005,0.0,1.0
2013-03-27,10.71,10.8,9.9,10.15,6296200,6.01210880323422,6.06263072595048,5.55741149878794,5.69775017299975,11216081.4461183,0.0,1.0
2013-03-28,10.66,11.09,10.26,10.85,4570500,5.98404106839186,6.22542358803618,5.75949918965295,6.09069846079284,8141911.03355735,0.0,1.0
2013-04-01,10.05,10.57,10.0,10.43,2337200,5.64161470331503,5.93351914567561,5.61354696847266,5.85492948811699,4163499.50063018,0.0,1.0
2013-04-02,9.92,10.16,9.88,10.02,1547500,5.56863859272488,5.70336371996823,5.54618440485099,5.62477406240961,2756724.06179412,0.0,1.0
2013-04-03,9.58,9.94,9.51,9.89,1443100,5.37777799579681,5.57986568666183,5.3384831670175,5.55179795181946,2570745.39164788,0.0,1.0
2013-04-04,9.66,9.7385,9.41,9.54,821100,5.42268637154459,5.4667527152471,5.28234769733278,5.35532380792292,1462711.55227086,0.0,1.0
2013-04-05,9.69,9.69,9.3,9.46,778700,5.43952701245001,5.43952701245001,5.22059868067958,5.31041543217514,1387179.98508503,0.0,1.0
2013-04-08,9.63,9.7,9.38,9.65,859500,5.40584573063918,5.44514055941848,5.26550705642736,5.41707282457612,1531117.49991085,0.0,1.0
2013-04-09,9.83,10.06,9.6199,9.63,957400,5.51811667000863,5.6472282502835,5.40017604820102,5.40584573063918,1705517.03829511,0.0,1.0
2013-04-10,9.7,9.8,9.46,9.55,1357000,5.44514055941848,5.50127602910321,5.31041543217514,5.36093735489139,2417366.43092382,0.0,1.0
2013-04-11,9.6,9.75,9.54,9.64,858600,5.38900508973376,5.47320829426085,5.35532380792292,5.41145927760765,1529514.23551304,0.0,1.0
2013-04-12,9.79,9.83,9.52,9.55,781700,5.49566248213474,5.51811667000863,5.34409671398598,5.36093735489139,1392524.1997444,0.0,1.0
2013-04-15,9.35,9.73,9.26,9.67,1622500,5.24866641552194,5.4619812003239,5.19814449280569,5.42829991851307,2890329.42827848,0.0,1.0
2013-04-16,9.42,9.5899,9.35,9.44,740000,5.28796124430125,5.3833354072956,5.24866641552194,5.29918833823819,1318239.61597909,0.0,1.0
2013-04-17,9.26,9.48,9.2,9.42,1124400,5.19814449280569,5.32164252611209,5.16446321099485,5.28796124430125,2003011.65433364,0.0,1.0
2013-04-18,9.26,9.37,9.18,9.28,829700,5.19814449280569,5.25989350945889,5.15323611705791,5.20937158674263,1478031.63429439,0.0,1.0
2013-04-19,9.34,9.37,9.2,9.34,697300,5.24305286855347,5.25989350945889,5.16446321099485,5.24305286855347,1242173.62732733,0.0,1.0
2013-04-22,9.41,9.49,9.28,9.34,697700,5.28234769733278,5.32725607308056,5.20937158674263,5.24305286855347,1242886.18928191,0.0,1.0
2013-04-23,9.26,9.5,9.16,9.41,1048100,5.19814449280569,5.33286962004903,5.14200902312096,5.28234769733278,1867090.46149687,0.0,1.0
2013-04-24,9.35,9.46,9.275,9.35,669900,5.24866641552194,5.31041543217514,5.2065648132584,5.24866641552194,1193363.13343837,0.0,1.0
2013-04-25,9.16,9.4,9.15,9.35,811000,5.14200902312096,5.2767341503643,5.13639547615249,5.24866641552194,1444719.36291763,0.0,1.0
2013-04-26,9.12,9.22,9.0,9.22,719700,5.11955483524707,5.1756903049318,5.0521922716254,5.1756903049318,1282077.09678399,0.0,1.0
2013-04-29,9.45,9.48,9.12,9.12,702000,5.30480188520667,5.32164252611209,5.11955483524707,5.11955483524707,1250546.23029368,0.0,1.0
2013-04-30,9.49,9.66,9.4251,9.5,948100,5.32725607308056,5.42268637154459,5.29082415325517,5.33286962004903,1688949.97285105,0.0,1.0
2013-05-01,9.12,9.46,9.12,9.42,533400,5.11955483524707,5.31041543217514,5.11955483524707,5.28796124430125,950201.366436821,0.0,1.0
2013-05-02,9.37,9.46,9.156,9.2,617500,5.25989350945889,5.31041543217514,5.13976360433357,5.16446321099485,1100017.51738796,0.0,1.0
2013-05-03,9.58,9.8,9.42,9.42,1105800,5.37777799579681,5.50127602910321,5.28796124430125,5.28796124430125,1969877.52344551,0.0,1.0
2013-05-06,9.8,9.89,9.58,9.6,573500,5.50127602910321,5.55179795181946,5.37777799579681,5.38900508973376,1021635.7023838,0.0,1.0
2013-05-07,9.8,10.0,9.73,9.8,764400,5.50127602910321,5.61354696847266,5.4619812003239,5.50127602910321,1361705.89520867,0.0,1.0
2013-05-08,9.67,9.79,9.6,9.79,483400,5.42829991851307,5.49566248213474,5.38900508973376,5.49566248213474,861131.122113909,0.0,1.0
2013-05-09,9.69,9.87,9.47,9.63,704200,5.43952701245001,5.54057085788252,5.31602897914361,5.40584573063918,1254465.32104389,0.0,1.0
2013-05-10,10.03,10.1,9.62,9.67,1022600,5.63038760937808,5.66968243815739,5.4002321836707,5.42829991851307,1821664.63689219,0.0,1.0
2013-05-13,9.81,10.09,9.75,10.03,657100,5.50688957607168,5.66406889118892,5.47320829426085,5.63038760937808,1170561.15089171,0.0,1.0
2013-05-14,9.85,9.99,9.74,9.79,603000,5.52934376394557,5.60793342150419,5.46759474729237,5.49566248213474,1074187.14653431,0.0,1.0
2013-05-15,10.12,10.121,9.77,9.8,843200,5.68090953209434,5.68147088679118,5.48443538819779,5.50127602910321,1502080.60026158,0.0,1.0
2013-05-16,10.4,10.98,10.2,10.21,3279400,5.83808884721157,6.16367457138298,5.72581790784212,5.73143145481059,5841939.18465113,0.0,1.0
2013-05-17,10.63,10.71,10.39,10.57,1058100,5.96720042748644,6.01210880323422,5.8324753002431,5.93351914567561,1884904.51036146,0.0,1.0
2013-05-20,10.69,10.83,10.52,10.6,1313800,6.00088170929728,6.07947136685589,5.90545141083324,5.95035978658102,2340409.73982882,0.0,1.0
2013-05-21,10.79,11.09,10.69,11.05,1978100,6.057017178982,6.22542358803618,6.00088170929728,6.20296940016229,3523797.00590303,0.0,1.0
2013-05-22,10.11,11.09,9.9748,10.46,3626700,5.67529598512586,6.22542358803618,5.59940083011211,5.87177012902241,6460621.10171807,0.0,1.0
2013-05-23,10.23,10.37,9.85,10.0,1824300,5.74265854874754,5.82124820630615,5.52934376394557,5.61354696847266,3249816.93436575,0.0,1.0
2013-05-24,10.06,10.29,9.9,10.25,1123200,5.6472282502835,5.77633983055837,5.55741149878794,5.75388564268448,2000873.96846989,0.0,1.0
2013-05-28,10.22,10.38,10.1,10.16,987800,5.73704500177906,5.82686175327462,5.66968243815739,5.70336371996823,1759671.74684344,0.0,1.0
2013-05-29,10.22,10.35,10.109,10.14,643400,5.73704500177906,5.81002111236921,5.67473463042902,5.69213662603128,1146155.90394723,0.0,1.0
2013-05-30,10.28,10.28,10.11,10.2,665100,5.7707262835899,5.7707262835899,5.67529598512586,5.72581790784212,1184812.38998337,0.0,1.0
2013-05-31,10.13,10.27,10.12,10.19,750700,5.68652307906281,5.76511273662143,5.68090953209434,5.72020436087364,1337300.64826419,0.0,1.0
2013-06-03,9.89,10.13,9.66,10.11,1112600,5.55179795181946,5.68652307906281,5.42268637154459,5.67529598512586,1981991.07667343,0.0,1.0
2013-06-04,9.7,10.03,9.67,9.79,660100,5.44514055941848,5.63038760937808,5.42829991851307,5.49566248213474,1175905.36555108,0.0,1.0
2013-06-05,9.51,9.69,9.5,9.66,421200,5.3384831670175,5.43952701245001,5.33286962004903,5.42268637154459,750327.738176208,0.0,1.0
2013-06-06,9.55,9.5958,9.42,9.5,414400,5.36093735489139,5.386647400007,5.28796124430125,5.33286962004903,738214.184948292,0.0,1.0
2013-06-07,9.68,9.73,9.42,9.52,622600,5.43391346548154,5.4619812003239,5.28796124430125,5.34409671398598,1109102.6823089,0.0,1.0
2013-06-10,9.56,9.71,9.52,9.68,411400,5.36655090185987,5.45075410638696,5.34409671398598,5.43391346548154,732869.970288916,0.0,1.0
2013-06-11,9.62,9.64,9.43,9.6,484000,5.4002321836707,5.41145927760765,5.29357479126972,5.38900508973376,862199.965045785,0.0,1.0
2013-06-12,9.75,9.79,9.64,9.66,712300,5.47320829426085,5.49566248213474,5.41145927760765,5.42268637154459,1268894.7006242,0.0,1.0
2013-06-13,10.06,10.24,9.681,9.77,918800,5.6472282502835,5.74827209571601,5.43447482017839,5.48443538819779,1636754.80967782,0.0,1.0
2013-06-14,10.02,10.25,9.95,10.2,607100,5.62477406240961,5.75388564268448,5.5854792336303,5.72581790784212,1081490.90656879,0.0,1.0
2013-06-17,10.02,10.18,9.97,10.14,626300,5.62477406240961,5.71459081390517,5.59670632756725,5.69213662603128,1115693.88038879,0.0,1.0
2013-06-18,10.22,10.25,10.01,10.04,1107300,5.73704500177906,5.75388564268448,5.61916051544114,5.63600115634655,1972549.6307752,0.0,1.0
2013-06-19,10.16,10.39,10.09,10.22,672900,5.70336371996823,5.8324753002431,5.66406889118892,5.73704500177906,1198707.34809774,0.0,1.0
2013-06-20,9.59,10.08,9.5,10.0,1648200,5.38339154276528,5.65845534422045,5.33286962004903,5.61354696847266,2936111.53386046,0.0,1.0
2013-06-21,9.81,9.87,9.5499,9.66,743400,5.50688957607168,5.54057085788252,5.36088121942171,5.42268637154459,1324296.39259305,0.0,1.0
2013-06-24,9.56,9.77,9.38,9.61,1310600,5.36655090185987,5.48443538819779,5.26550705642736,5.39461863670223,2334709.24419216,0.0,1.0
2013-06-25,9.63,9.68,9.46,9.63,604100,5.40584573063918,5.43391346548154,5.31041543217514,5.40584573063918,1076146.69190942,0.0,1.0
2013-06-26,9.63,9.76,9.58,9.67,605500,5.40584573063918,5.47882184122932,5.37777799579681,5.42829991851307,1078640.65875046,0.0,1.0
2013-06-27,9.8,9.85,9.64,9.64,579900,5.50127602910321,5.52934376394557,5.41145927760765,5.41145927760765,1033036.69365713,0.0,1.0
2013-06-28,10.04,10.26,9.75,9.78,731000,5.63600115634655,5.75949918965295,5.47320829426085,5.49004893516627,1302206.97200097,0.0,1.0
2013-07-01,9.92,10.17,9.85,10.15,596200,5.56863859272488,5.7089772669367,5.52934376394557,5.69775017299975,1062073.5933064,0.0,1.0
2013-07-02,9.8,10.13,9.66,9.93,633200,5.50127602910321,5.68652307906281,5.42268637154459,5.57425213969336,1127985.57410535,0.0,1.0
2013-07-03,9.73,9.9,9.7,9.77,381000,5.4619812003239,5.55741149878794,5.44514055941848,5.48443538819779,678715.261740587,0.0,1.0
2013-07-05,9.89,9.97,9.685,9.81,628500,5.55179795181946,5.59670632756725,5.43672023896578,5.50688957607168,1119612.971139,0.0,1.0
2013-07-08,9.65,9.93,9.64,9.93,464500,5.41707282457612,5.57425213969336,5.41145927760765,5.57425213969336,827462.569759849,0.0,1.0
2013-07-09,9.75,10.0,9.65,9.69,752800,5.47320829426085,5.61354696847266,5.41707282457612,5.43952701245001,1341041.59852576,0.0,1.0
2013-07-10,9.84,9.85,9.7,9.76,490600,5.5237302169771,5.52934376394557,5.44514055941848,5.47882184122932,873957.237296409,0.0,1.0
2013-07-11,10.06,10.07,9.89,9.99,290900,5.6472282502835,5.65284179725197,5.55179795181946,5.60793342150419,518210.6814707,0.0,1.0
2013-07-12,10.01,10.1485,9.92,10.05,309400,5.61916051544114,5.69690814095448,5.56863859272488,5.64161470331503,551166.671870177,0.0,1.0
2013-07-15,10.09,10.16,10.0,10.0,37704,5.66406889118892,5.70336371996823,5.61354696847266,5.61354696847266,67166.0898390212,0.0,1.0
2013-07-16,10.01,10.15,9.96,10.12,53525,5.61916051544114,5.69775017299975,5.59109278059877,5.68090953209434,95349.6965476768,0.0,1.0
2013-07-17,10.14,10.17,9.98,10.03,503200,5.69213662603128,5.7089772669367,5.60231987453572,5.63038760937808,896402.938865783,0.0,1.0
2013-07-18,10.93,10.95,10.03,10.03,1897300,6.13560683654062,6.14683393047757,5.63038760937808,5.63038760937808,3379859.49107721,0.0,1.0
2013-07-19,10.75,10.94,10.62,10.92,1053400,6.03456299110811,6.14122038350909,5.96158688051797,6.12999328957215,1876531.9073951,0.0,1.0
2013-07-22,10.54,10.79,10.44,10.76,538800,5.91667850477019,6.057017178982,5.86054303508546,6.04017653807659,959820.952823695,0.0,1.0
2013-07-23,10.58,10.65,10.46,10.58,539900,5.93913269264408,5.97842752142339,5.87177012902241,5.93913269264408,961780.498198799,0.0,1.0
2013-07-24,10.43,10.78,10.43,10.5,865000,5.85492948811699,6.05140363201353,5.85492948811699,5.8942243168963,1540915.22678637,0.0,1.0
2013-07-25,10.47,10.63,10.3,10.34,450100,5.87738367599088,5.96720042748644,5.78195337752684,5.80440756540073,801810.33939485,0.0,1.0
2013-07-26,10.46,10.53,10.31,10.43,355000,5.87177012902241,5.91106495780171,5.78756692449532,5.85492948811699,632398.734692672,0.0,1.0
2013-07-29,10.18,10.5,10.1614,10.5,524900,5.71459081390517,5.8942243168963,5.70414961654381,5.8942243168963,935059.424901926,0.0,1.0
2013-07-30,9.79,10.38,9.68,10.24,1088500,5.49566248213474,5.82686175327462,5.43391346548154,5.74827209571601,1939059.21890978,0.0,1.0
2013-07-31,9.83,9.88,9.65,9.81,618100,5.51811667000863,5.54618440485099,5.41707282457612,5.50688957607168,1101086.36031983,0.0,1.0
2013-08-01,10.14,10.25,9.83,9.9,742900,5.69213662603128,5.75388564268448,5.51811667000863,5.55741149878794,1323405.69014982,0.0,1.0
2013-08-02,9.97,10.19,9.925,10.13,378000,5.59670632756725,5.72020436087364,5.57144536620912,5.68652307906281,673371.047081211,0.0,1.0
2013-08-05,10.05,10.11,9.92,9.98,212600,5.64161470331503,5.67529598512586,5.56863859272488,5.60231987453572,378726.67886102,0.0,1.0
2013-08-06,9.97,10.1,9.87,10.02,302800,5.59670632756725,5.66968243815739,5.54057085788252,5.62477406240961,539409.399619552,0.0,1.0
2013-08-07,10.07,10.08,9.82,9.95,591400,5.65284179725197,5.65845534422045,5.51250312304016,5.5854792336303,1053522.8498514,0.0,1.0
2013-08-08,10.18,10.42,10.07,10.07,645000,5.71459081390517,5.84931594114852,5.65284179725197,5.65284179725197,1149006.15176556,0.0,1.0
2013-08-09,10.59,10.77,10.365,10.43,812100,5.94474623961255,6.04579008504506,5.81844143282192,5.85492948811699,1446678.90829273,0.0,1.0
2013-08-12,10.45,10.76,10.4,10.57,519900,5.86615658205393,6.04017653807659,5.83808884721157,5.93351914567561,926152.400469636,0.0,1.0
2013-08-13,10.47,10.66,10.45,10.45,791300,5.87738367599088,5.98404106839186,5.86615658205393,5.86615658205393,1409625.6866544,0.0,1.0
2013-08-14,11.07,11.25,10.35,10.5,3126000,6.21419649409924,6.31524033953175,5.81002111236921,5.8942243168963,5568671.67506843,0.0,1.0
2013-08-15,11.06,11.21,10.86,11.0,1363500,6.20858294713077,6.29278615165786,6.09631200776131,6.17490166531993,2428945.5626858,0.0,1.0
2013-08-16,10.82,11.342,10.785,11.03,1545400,6.07385781988742,6.3668849716417,6.05421040549777,6.19174230622535,2752983.11153255,0.0,1.0
2013-08-19,10.28,10.98,10.19,10.82,1180800,5.7707262835899,6.16367457138298,5.72020436087364,6.07385781988742,2103482.88992988,0.0,1.0
2013-08-20,10.94,11.029,10.43,10.61,1134500,6.14122038350909,6.1911809515285,5.85492948811699,5.9559733335495,2021003.84368687,0.0,1.0
2013-08-21,10.87,11.17,10.68,10.94,833100,6.10192555472979,6.27033196378397,5.9952681623288,6.14122038350909,1484088.41090835,0.0,1.0
2013-08-22,11.17,11.25,10.92,10.92,732300,6.27033196378397,6.31524033953175,6.12999328957215,6.12999328957215,1304522.79835336,0.0,1.0
2013-08-23,11.4,11.75,11.09,11.2,1892900,6.39944354405884,6.59591768795538,6.22542358803618,6.28717260468938,3372021.30957679,0.0,1.0
2013-08-26,11.61,11.79,11.52,11.55,1220500,6.51732803039676,6.61837187582927,6.46680610768051,6.48364674858593,2174204.66392227,0.0,1.0
2013-08-27,11.0,11.54,10.99,11.47,1102000,6.17490166531993,6.47803320161745,6.16928811835146,6.43873837283815,1963108.18487697,0.0,1.0
2013-08-28,11.04,11.21,10.96,11.07,827000,6.19735585319382,6.29278615165786,6.15244747744604,6.21419649409924,1473221.84110096,0.0,1.0
2013-08-29,11.03,11.16,10.87,11.06,551400,6.19174230622535,6.26471841681549,6.10192555472979,6.20858294713077,982266.654393069,0.0,1.0
2013-08-30,10.86,11.06,10.74,11.01,729100,6.09631200776131,6.20858294713077,6.02894944413964,6.1805152122884,1298822.3027167,0.0,1.0
2013-09-03,11.22,11.26,10.99,11.05,867600,6.29839969862633,6.32085388650022,6.16928811835146,6.20296940016229,1545546.87949116,0.0,1.0
2013-09-04,11.7,11.83,11.21,11.24,1569300,6.56784995311302,6.64082606370316,6.29278615165786,6.30962679256327,2795558.6883189,0.0,1.0
2013-09-05,12.12,12.22,11.75,11.75,2080300,6.80361892578887,6.8597543954736,6.59591768795538,6.59591768795538,3705856.58529906,0.0,1.0
2013-09-06,12.83,12.88,12.27,12.32,2736900,7.20218076055043,7.23024849539279,6.88782213031596,6.91588986515832,4875527.03374753,0.0,1.0
2013-09-09,12.76,13.24,12.65,12.91,2426200,7.16288593177112,7.43233618625781,7.10113691511792,7.24708913629821,4322044.53552496,0.0,1.0
2013-09-10,12.61,13.09,12.52,12.9,1165000,7.07868272724403,7.34813298173072,7.02816080452777,7.24147558932974,2075336.69272384,0.0,1.0
2013-09-11,12.39,12.74,12.3,12.53,1403800,6.95518469393763,7.15165883783417,6.90466277122138,7.03377435149625,2500736.17961007,0.0,1.0
2013-09-12,12.04,12.45,12.01,12.38,1611100,6.75871055004109,6.98886597574847,6.74186990913567,6.94957114696916,2870021.41257286,0.0,1.0
2013-09-13,11.75,11.9699,11.46,11.9,2105900,6.59591768795538,6.71935958579209,6.43312482586967,6.68012089248247,3751460.55039239,0.0,1.0
2013-09-16,11.72,11.905,11.48,11.75,1567300,6.57907704704996,6.68292766596671,6.44435191980662,6.59591768795538,2791995.87854599,0.0,1.0
2013-09-17,12.01,12.04,11.66,11.71,1383700,6.74186990913567,6.75871055004109,6.54539576523913,6.57346350008149,2464929.94139226,0.0,1.0
2013-09-18,12.06,12.19,11.9,12.0,976600,6.76993764397803,6.84291375456818,6.68012089248247,6.7362563621672,1739720.01211511,0.0,1.0
2013-09-19,12.6,12.82,12.22,12.28,2590000,7.07306918027556,7.19656721358195,6.8597543954736,6.89343567728443,4613838.65592682,0.0,1.0
2013-09-20,12.21,12.65,12.03,12.65,1642200,6.85414084850512,7.10113691511792,6.75309700307261,7.10113691511792,2925423.10454171,0.0,1.0
2013-09-23,12.01,12.381,11.88,12.22,663500,6.74186990913567,6.950132501666,6.66889379854552,6.8597543954736,1181962.14216504,0.0,1.0
2013-09-24,12.45,12.528,11.95,12.02,1284300,6.98886597574847,7.03265164210255,6.70818862732483,6.74748345610414,2287858.29567831,0.0,1.0
2013-09-25,12.58,12.8,12.37,12.5,1984100,7.06184208633861,7.18534011964501,6.94395760000068,7.01693371059083,3534485.43522178,0.0,1.0
2013-09-26,12.31,12.73,12.08,12.71,1427400,6.91027631818985,7.1460452908657,6.78116473791498,7.13481819692876,2542777.33493048,0.0,1.0
2013-09-27,12.21,12.23,12.0,12.19,966500,6.85414084850512,6.86536794244207,6.7362563621672,6.84291375456818,1721727.82276188,0.0,1.0
2013-09-30,12.07,12.16,11.7101,11.98,837300,6.7755511909465,6.82607311366276,6.57351963555117,6.72502926823025,1491570.31143148,0.0,1.0
2013-10-01,12.46,12.5,12.09,12.09,1001400,6.99447952271694,7.01693371059083,6.78677828488345,6.78677828488345,1783898.85329927,0.0,1.0
2013-10-02,12.39,12.41,12.25,12.4,967800,6.95518469393763,6.96641178787458,6.87659503637901,6.9607982409061,1724043.64911428,0.0,1.0
2013-10-03,12.3,12.45,12.174,12.37,820600,6.90466277122138,6.98886597574847,6.83393207941862,6.94395760000068,1461820.84982762,0.0,1.0
2013-10-04,12.33,12.39,12.22,12.33,661500,6.92150341212679,6.95518469393763,6.8597543954736,6.92150341212679,1178399.33239212,0.0,1.0
2013-10-07,12.33,12.42,12.11,12.19,770400,6.92150341212679,6.97202533484305,6.7980053788204,6.84291375456818,1372394.32452742,0.0,1.0
2013-10-08,11.57,12.35,11.5,12.3,1531600,6.49487384252287,6.93273050606374,6.45557901374356,6.90466277122138,2728399.72409943,0.0,1.0
2013-10-09,11.5,11.64,11.16,11.55,1092700,6.45557901374356,6.53416867130218,6.26471841681549,6.48364674858593,1946541.11943291,0.0,1.0
2013-10-10,11.86,11.93,11.5701,11.75,820600,6.65766670460858,6.69696153338789,6.49492997799256,6.59591768795538,1461820.84982763,0.0,1.0
2013-10-11,11.74,11.88,11.56,11.85,545600,6.59030414098691,6.66889379854552,6.4892602955544,6.65205315764011,971934.506051611,0.0,1.0
2013-10-14,11.79,11.79,11.51,11.53,383200,6.61837187582927,6.61837187582927,6.46119256071204,6.47241965464898,682634.352490795,0.0,1.0
2013-10-15,11.97,12.12,11.73,11.75,659400,6.71941572126178,6.80361892578887,6.58469059401843,6.59591768795538,1174658.38213056,0.0,1.0
2013-10-16,12.23,12.34,11.98,12.02,712100,6.86536794244207,6.92711695909527,6.72502926823025,6.74748345610414,1268538.41964691,0.0,1.0
2013-10-17,12.33,12.36,12.09,12.25,491900,6.92150341212679,6.93834405303221,6.78677828488345,6.87659503637901,876273.063648805,0.0,1.0
2013-10-18,12.6,12.63,12.35,12.4,733800,7.07306918027556,7.08990982118097,6.93273050606374,6.9607982409061,1307194.90568305,0.0,1.0
2013-10-21,12.41,12.65,12.354,12.65,972200,6.96641178787458,7.10113691511792,6.93497592485113,7.10113691511792,1731881.83061469,0.0,1.0
2013-10-22,12.2,12.52,12.19,12.51,698300,6.84852730153665,7.02816080452777,6.84291375456818,7.0225472575593,1243955.03221378,0.0,1.0
2013-10-23,12.03,12.168,11.98,12.16,494000,6.75309700307261,6.83056395123754,6.72502926823025,6.82607311366276,880014.013910367,0.0,1.0
2013-10-24,11.74,12.05,11.71,12.05,951500,6.59030414098691,6.76432409700956,6.57346350008149,6.76432409700956,1695006.74946501,0.0,1.0
2013-10-25,11.86,12.0,11.7301,11.74,509100,6.65766670460858,6.7362563621672,6.58474672948812,6.59030414098691,906913.227695886,0.0,1.0
2013-10-28,11.6,11.84,11.5,11.84,494800,6.51171448342829,6.64643961067163,6.45557901374356,6.64643961067163,881439.137819533,0.0,1.0
2013-10-29,11.62,11.79,11.61,11.66,711600,6.52294157736524,6.61837187582927,6.51732803039676,6.54539576523913,1267647.71720368,0.0,1.0
2013-10-30,11.3,11.65,11.2609,11.62,958600,6.34330807437411,6.53978221827065,6.32135910572738,6.52294157736524,1707654.72415886,0.0,1.0
2013-10-31,11.34,11.425,11.16,11.27,678000,6.365762262248,6.41347741148002,6.26471841681549,6.32646743346869,1207792.51301868,0.0,1.0
2013-11-01,11.64,11.665,11.4,11.42,703100,6.53416867130218,6.54820253872336,6.39944354405884,6.41067063799578,1252505.77566878,0.0,1.0
2013-11-04,11.82,11.85,11.7,11.77,991900,6.63521251673469,6.65205315764011,6.56784995311302,6.60714478189233,1766975.50687792,0.0,1.0
2013-11-05,11.92,12.29,11.85,11.9,1074500,6.69134798641941,6.8990492242529,6.65205315764011,6.68012089248247,1914119.55049937,0.0,1.0
2013-11-06,11.41,12.0,11.38,12.0,764700,6.40505709102731,6.7362563621672,6.38821645012189,6.7362563621672,1362240.31667461,0.0,1.0
2013-11-07,11.21,11.55,11.19,11.48,490200,6.29278615165786,6.48364674858593,6.28155905772091,6.44435191980662,873244.675341825,0.0,1.0
2013-11-08,11.44,11.5899,11.22,11.22,931600,6.42189773193273,6.50604480099013,6.29839969862633,6.29839969862633,1659556.79222449,0.0,1.0
2013-11-11,11.8,11.86,11.41,11.42,775500,6.62398542279774,6.65766670460858,6.40505709102731,6.41067063799578,1381479.48944836,0.0,1.0
2013-11-12,11.81,11.85,11.69,11.8,913900,6.62959896976622,6.65205315764011,6.56223640614454,6.62398542279774,1628025.92573418,0.0,1.0
2013-11-13,12.02,12.03,11.55,11.67,742500,6.74748345610414,6.75309700307261,6.48364674858593,6.5510093122076,1322693.12819524,0.0,1.0
2013-11-14,11.93,12.1,11.84,11.95,445300,6.69696153338789,6.79239183185192,6.64643961067163,6.70818862732483,793259.595939851,0.0,1.0
2013-11-15,11.99,12.13,11.95,11.98,972600,6.73064281519872,6.80923247275734,6.70818862732483,6.72502926823025,1732594.39256928,0.0,1.0
2013-11-18,11.6,12.01,11.58,12.01,904700,6.51171448342829,6.74186990913567,6.50048738949134,6.74186990913567,1611637.00077876,0.0,1.0
2013-11-19,10.91,11.74,10.78,11.62,2647900,6.12437974260368,6.59030414098691,6.05140363201353,6.52294157736524,4716981.99885275,0.0,1.0
2013-11-20,10.49,10.95,10.49,10.94,2018900,5.88861076992782,6.14683393047757,5.88861076992782,6.14122038350909,3596478.32527053,0.0,1.0
2013-11-21,10.64,10.86,10.59,10.86,905400,5.97281397445491,6.09631200776131,5.94474623961255,6.09631200776131,1612883.98419928,0.0,1.0
2013-11-22,10.67,10.6881,10.42,10.68,1282400,5.98965461536033,5.99981513537327,5.84931594114852,5.9952681623288,2284473.62639404,0.0,1.0
2013-11-25,11.2,11.285,10.7,10.71,1118400,6.28717260468938,6.3348877539214,6.00649525626575,6.01210880323422,1992323.22501489,0.0,1.0
2013-11-26,11.16,11.27,11.04,11.21,593300,6.26471841681549,6.32646743346869,6.19735585319382,6.29278615165786,1056907.51913567,0.0,1.0
2013-11-27,11.27,11.43,11.1,11.21,914300,6.32646743346869,6.41628418496425,6.23103713500466,6.29278615165786,1628738.48768876,0.0,1.0
2013-11-29,11.45,11.555,11.3401,11.54,731300,6.4275112789012,6.48645352207016,6.36581839771769,6.47803320161745,1302741.39346691,0.0,1.0
2013-12-02,11.4,11.6,11.33,11.5,1107300,6.39944354405884,6.51171448342829,6.36014871527953,6.45557901374356,1972549.6307752,0.0,1.0
2013-12-03,11.31,11.45,11.22,11.39,688400,6.34892162134258,6.4275112789012,6.29839969862633,6.39382999709036,1226319.12383785,0.0,1.0
2013-12-04,11.45,11.5,11.19,11.23,523600,6.4275112789012,6.45557901374356,6.28155905772091,6.3040132455948,932743.59854953,0.0,1.0
2013-12-05,11.68,11.77,11.48,11.49,743300,6.55662285917607,6.60714478189233,6.44435191980662,6.44996546677509,1324118.2521044,0.0,1.0
2013-12-06,11.45,11.75,11.43,11.75,368300,6.4275112789012,6.59591768795538,6.41628418496425,6.59591768795538,656091.419682567,0.0,1.0
2013-12-09,11.55,11.55,11.38,11.48,581000,6.48364674858593,6.48364674858593,6.38821645012189,6.44435191980662,1034996.23903223,0.0,1.0
2013-12-10,11.4,11.55,11.31,11.42,487800,6.39944354405884,6.48364674858593,6.34892162134258,6.41067063799578,868969.303614325,0.0,1.0
2013-12-11,11.27,11.5,11.21,11.37,385500,6.32646743346869,6.45557901374356,6.29278615165786,6.38260290315342,686731.583729649,0.0,1.0
2013-12-12,11.14,11.45,11.11,11.27,381300,6.25349132287855,6.4275112789012,6.23665068197313,6.32646743346869,679249.683206524,0.0,1.0
2013-12-13,12.27,12.29,11.4501,11.47,2257800,6.88782213031596,6.8990492242529,6.42756741437088,6.43873837283815,4022055.9526454,0.0,1.0
2013-12-16,12.18,12.5,12.14,12.48,951800,6.8373002075997,7.01693371059083,6.81484601972581,7.00570661665388,1695541.17093095,0.0,1.0
2013-12-17,12.16,12.18,11.93,12.1,751500,6.82607311366276,6.8373002075997,6.69696153338789,6.79239183185192,1338725.77217336,0.0,1.0
2013-12-18,12.64,12.64,12.16,12.16,2005200,7.09552336814945,7.09552336814945,6.82607311366276,6.82607311366276,3572073.07832605,0.0,1.0
2013-12-19,13.0,13.22,12.66,12.66,2273400,7.29761105901446,7.42110909232086,7.10675046208639,7.10675046208639,4049845.86887415,0.0,1.0
2013-12-20,13.25,13.42,13.1,13.1,1364400,7.43794973322628,7.53338003169031,7.35374652869919,7.35374652869919,2430548.82708361,0.0,1.0
2013-12-23,13.35,13.37,13.09,13.3,923500,7.49408520291101,7.50531229684795,7.34813298173072,7.46601746806864,1645127.41264418,0.0,1.0
2013-12-24,13.46,13.52,13.31,13.37,395700,7.55583421956421,7.58951550137504,7.47163101503712,7.50531229684795,704901.913571522,0.0,1.0
2013-12-26,13.64,13.925,13.43,13.49,1348300,7.65687806499671,7.81686415359818,7.53899357865879,7.57267486046962,2401868.20841164,0.0,1.0
2013-12-27,13.47,13.9,13.26,13.85,1144200,7.56144776653268,7.802830286177,7.44356328019475,7.77476255133464,2038283.47108551,0.0,1.0
2013-12-30,12.99,13.5,12.95,13.5,1466300,7.29199751204599,7.5782884074381,7.2695433241721,7.5782884074381,2612073.98501371,0.0,1.0
2013-12-31,13.29,13.44,13.06,13.06,835100,7.46040392110017,7.54460712562726,7.3312923408253,7.3312923408253,1487651.22068127,0.0,1.0
2014-01-02,13.3,13.3,12.85,13.17,1150900,7.46601746806864,7.46601746806864,7.21340785448737,7.3930413574785,2050218.88382478,0.0,1.0
2014-01-03,13.31,13.35,13.11,13.35,589100,7.47163101503712,7.49408520291101,7.35936007566766,7.49408520291101,1049425.61861254,0.0,1.0
2014-01-06,13.04,13.41,13.0,13.32,772800,7.32006524688835,7.52776648472184,7.29761105901446,7.47724456200559,1376669.69625492,0.0,1.0
2014-01-07,12.75,13.21,12.7,13.04,1026500,7.15727238480265,7.41549554535239,7.12920464996028,7.32006524688835,1828612.11594937,0.0,1.0
2014-01-08,12.78,12.875,12.5501,12.68,694100,7.17411302570806,7.22744172190855,7.04505758090288,7.11797755602334,1236473.13169066,0.0,1.0
2014-01-09,12.38,12.71,12.23,12.68,1140600,6.94957114696916,7.13481819692876,6.86536794244207,7.11797755602334,2031870.41349426,0.0,1.0
2014-01-10,12.18,12.2175,11.9,12.2,1271100,6.8373002075997,6.85835100873148,6.68012089248247,6.84852730153665,2264343.75117706,0.0,1.0
2014-01-13,12.15,12.6,12.07,12.5,1478800,6.82045956669429,7.07306918027556,6.7755511909465,7.01693371059083,2634341.54609443,0.0,1.0
2014-01-14,12.3,12.44,12.04,12.2,1039300,6.90466277122138,6.98325242877999,6.75871055004109,6.84852730153665,1851414.09849604,0.0,1.0
2014-01-15,12.7,12.79,12.27,12.29,1313700,7.12920464996028,7.17972657267654,6.88782213031596,6.8990492242529,2340231.59934018,0.0,1.0
2014-01-16,13.28,13.38,12.92,13.01,2591500,7.4547903741317,7.51092584381642,7.25270268326668,7.30322460598294,4616510.76325651,0.0,1.0
2014-01-17,13.12,13.74,13.07,13.3,1776300,7.36497362263613,7.71301353468144,7.33690588779377,7.46601746806864,3164309.49981576,0.0,1.0
2014-01-21,13.1,13.26,12.95,13.15,953100,7.35374652869919,7.44356328019475,7.2695433241721,7.38181426354155,1697856.99728334,0.0,1.0
2014-01-22,12.84,13.16,12.74,13.12,751300,7.2077943075189,7.38742781051003,7.15165883783417,7.36497362263613,1338369.49119607,0.0,1.0
2014-01-23,12.55,12.84,12.381,12.75,1595000,7.04500144543319,7.2077943075189,6.950132501666,7.15727238480265,2841340.79390088,0.0,1.0
2014-01-24,11.62,12.39,11.6,12.39,3081200,6.52294157736524,6.95518469393763,6.51171448342829,6.95518469393763,5488864.7361551,0.0,1.0
2014-01-27,11.61,11.91,11.545,11.91,1397300,6.51732803039676,6.68573443945094,6.48083997510169,6.68573443945094,2489157.04784809,0.0,1.0
2014-01-28,12.0,12.13,11.81,11.82,1042800,6.7362563621672,6.80923247275734,6.62959896976622,6.63521251673469,1857649.01559864,0.0,1.0
2014-01-29,11.99,12.16,11.6401,11.81,712300,6.73064281519872,6.82607311366276,6.53422480677187,6.62959896976622,1268894.7006242,0.0,1.0
2014-01-30,12.02,12.17,12.02,12.12,452400,6.74748345610414,6.83168666063123,6.74748345610414,6.80361892578887,805907.570633705,0.0,1.0
2014-01-31,12.21,12.37,12.0,12.01,899600,6.85414084850512,6.94395760000068,6.7362563621672,6.74186990913567,1602551.83585783,0.0,1.0
2014-02-03,11.94,12.73,11.89,12.39,1830400,6.70257508035636,7.1460452908657,6.674507345514,6.95518469393763,3260683.50417315,0.0,1.0
2014-02-04,12.34,12.36,11.78,11.87,1043300,6.92711695909527,6.93834405303221,6.6127583288608,6.66328025157705,1858539.71804187,0.0,1.0
2014-02-05,12.4,12.5,12.02,12.34,1259300,6.9607982409061,7.01693371059083,6.74748345610414,6.92711695909527,2243323.17351685,0.0,1.0
2014-02-06,12.48,12.5725,12.36,12.43,547700,7.00570661665388,7.05763192611226,6.93834405303221,6.97763888181152,975675.456313174,0.0,1.0
2014-02-07,12.63,12.73,12.455,12.59,810500,7.08990982118097,7.1460452908657,6.9916727492327,7.06745563330708,1443828.6604744,0.0,1.0
2014-02-10,12.65,12.67,12.39,12.62,519600,7.10113691511792,7.11236400905486,6.95518469393763,7.0842962742125,925617.979003698,0.0,1.0
2014-02-11,13.07,13.16,12.62,12.63,1598400,7.33690588779377,7.38742781051003,7.0842962742125,7.08990982118097,2847397.57051484,0.0,1.0
2014-02-12,12.89,13.12,12.83,13.1,1217700,7.23586204236126,7.36497362263613,7.20218076055043,7.35374652869919,2169216.73024019,0.0,1.0
2014-02-13,12.7,12.81,12.57,12.74,847600,7.12920464996028,7.19095366661348,7.05622853937014,7.15165883783417,1509918.781762,0.0,1.0
2014-02-14,12.69,12.78,12.63,12.7,1270800,7.12359110299181,7.17411302570806,7.08990982118097,7.12920464996028,2263809.32971112,0.0,1.0
2014-02-18,12.47,12.92,12.12,12.19,1711200,7.00009306968541,7.25270268326668,6.80361892578887,6.84291375456818,3048340.04170733,0.0,1.0
2014-02-19,11.9,12.41,11.89,12.33,1170300,6.68012089248247,6.96641178787458,6.674507345514,6.92150341212679,2084778.13862207,0.0,1.0
2014-02-20,12.14,12.21,11.86,11.88,737000,6.81484601972581,6.85414084850512,6.65766670460858,6.66889379854552,1312895.40131972,0.0,1.0
2014-02-21,12.14,12.33,12.11,12.22,434300,6.81484601972581,6.92150341212679,6.7980053788204,6.8597543954736,773664.142188811,0.0,1.0
2014-02-24,12.54,12.75,12.12,12.12,1285900,7.03938789846472,7.15727238480265,6.80361892578887,6.80361892578887,2290708.54349664,0.0,1.0
2014-02-25,12.52,12.6,12.46,12.56,482500,7.02816080452777,7.07306918027556,6.99447952271694,7.05061499240167,859527.857716098,0.0,1.0
2014-02-26,12.39,12.5798,12.36,12.41,661700,6.95518469393763,7.06172981539924,6.93834405303221,6.96641178787458,1178755.61336941,0.0,1.0
2014-02-27,12.69,12.76,12.35,12.47,509700,7.12359110299181,7.16288593177112,6.93273050606374,7.00009306968541,907982.070627761,0.0,1.0
2014-02-28,13.02,13.07,12.61,12.65,1340300,7.30883815295141,7.33690588779377,7.07868272724403,7.10113691511792,2387616.96931997,0.0,1.0
2014-03-03,12.99,13.05,12.78,12.85,523100,7.29199751204599,7.32567879385683,7.17411302570806,7.21340785448737,931852.896106301,0.0,1.0
2014-03-04,13.35,13.54,13.1,13.11,1699800,7.49408520291101,7.60074259531199,7.35374652869919,7.35936007566766,3028032.0260017,0.0,1.0
2014-03-05,13.55,13.74,13.36,13.4,1009100,7.60635614228046,7.71301353468144,7.49969874987948,7.52215293775337,1797615.670925,0.0,1.0
2014-03-06,13.45,13.93,13.33,13.77,1090800,7.55022067259573,7.81967092708242,7.48285810897406,7.72985417558686,1943156.45014864,0.0,1.0
2014-03-07,13.54,13.74,13.41,13.56,888700,7.60074259531199,7.71301353468144,7.52776648472184,7.61196968924893,1583134.52259543,0.0,1.0
2014-03-10,13.35,13.48,13.27,13.43,967500,7.49408520291101,7.56706131350115,7.44917682716322,7.53899357865879,1723509.22764834,0.0,1.0
2014-03-11,12.82,13.4,12.77,13.34,620900,7.19656721358195,7.52215293775337,7.16849947873959,7.48847165594253,1106074.29400192,0.0,1.0
2014-03-12,12.69,12.77,12.5,12.72,495200,7.12359110299181,7.16849947873959,7.01693371059083,7.14043174389723,882151.699774117,0.0,1.0
2014-03-13,12.46,12.88,12.26,12.72,634500,6.99447952271694,7.23024849539279,6.88220858334749,7.14043174389723,1130301.40045775,0.0,1.0
2014-03-14,12.34,12.61,12.3,12.39,357800,6.92711695909527,7.07868272724403,6.90466277122138,6.95518469393763,637386.668374755,0.0,1.0
2014-03-17,12.33,12.53,12.29,12.4,267700,6.92150341212679,7.03377435149625,6.8990492242529,6.9607982409061,476882.088104869,0.0,1.0
2014-03-18,12.49,12.69,12.31,12.32,738700,7.01132016362236,7.12359110299181,6.91027631818985,6.91588986515832,1315923.7896267,0.0,1.0
2014-03-19,12.5,12.77,12.35,12.52,412600,7.01693371059083,7.16849947873959,6.93273050606374,7.02816080452777,735007.656152667,0.0,1.0
2014-03-20,12.17,12.49,12.085,12.46,557700,6.83168666063123,7.01132016362236,6.78397151139921,6.99447952271694,993489.505177756,0.0,1.0
2014-03-21,12.43,12.46,12.21,12.28,727500,6.97763888181152,6.99447952271694,6.85414084850512,6.89343567728443,1295972.05489836,0.0,1.0
2014-03-24,12.1,12.51,11.9,12.48,770000,6.79239183185192,7.0225472575593,6.68012089248247,7.00570661665388,1371681.76257284,0.0,1.0
2014-03-25,12.0,12.38,11.95,12.15,691000,6.7362563621672,6.94957114696916,6.70818862732483,6.82045956669429,1230950.77654264,0.0,1.0
2014-03-26,11.75,12.21,11.65,12.11,671600,6.59591768795538,6.85414084850512,6.53978221827065,6.7980053788204,1196391.52174535,0.0,1.0
2014-03-27,11.78,11.91,11.56,11.71,598700,6.6127583288608,6.68573443945094,6.4892602955544,6.57346350008149,1066527.10552254,0.0,1.0
2014-03-28,12.02,12.05,11.8,11.84,560500,6.74748345610414,6.76432409700956,6.62398542279774,6.64643961067163,998477.438859839,0.0,1.0
2014-03-31,11.99,12.27,11.805,12.07,1114700,6.73064281519872,6.88782213031596,6.62679219628198,6.7755511909465,1985732.02693499,0.0,1.0
2014-04-01,12.26,12.32,11.98,11.98,639900,6.88220858334749,6.91588986515832,6.72502926823025,6.72502926823025,1139920.98684462,0.0,1.0
2014-04-02,12.1,12.31,12.085,12.25,461800,6.79239183185192,6.91027631818985,6.78397151139921,6.87659503637901,822652.776566412,0.0,1.0
2014-04-03,11.85,12.32,11.85,12.14,1174500,6.65205315764011,6.91588986515832,6.65205315764011,6.81484601972581,2092260.03914519,0.0,1.0
2014-04-04,12.13,12.23,11.86,11.9,673800,6.80923247275734,6.86536794244207,6.65766670460858,6.68012089248247,1200310.61249556,0.0,1.0
2014-04-07,11.73,12.12,11.63,11.96,824200,6.58469059401843,6.80361892578887,6.52855512433371,6.71380217429331,1468233.90741888,0.0,1.0
2014-04-08,11.75,11.86,11.62,11.67,379300,6.59591768795538,6.65766670460858,6.52294157736524,6.5510093122076,675686.873433608,0.0,1.0
2014-04-09,12.02,12.06,11.76,11.76,552100,6.74748345610414,6.76993764397803,6.60153123492385,6.60153123492385,983513.63781359,0.0,1.0
2014-04-10,11.76,12.09,11.7,11.97,460800,6.60153123492385,6.78677828488345,6.56784995311302,6.71941572126178,820871.371679954,0.0,1.0
2014-04-11,11.45,11.68,11.26,11.67,524900,6.4275112789012,6.55662285917607,6.32085388650022,6.5510093122076,935059.424901926,0.0,1.0
2014-04-14,11.69,11.71,11.44,11.53,512900,6.56223640614454,6.57346350008149,6.42189773193273,6.47241965464898,913682.566264428,0.0,1.0
2014-04-15,11.54,11.84,11.41,11.84,743300,6.47803320161745,6.64643961067163,6.40505709102731,6.64643961067163,1324118.2521044,0.0,1.0
2014-04-16,11.65,11.73,11.49,11.61,566300,6.53978221827065,6.58469059401843,6.44996546677509,6.51732803039676,1008809.5872013,0.0,1.0
2014-04-17,11.79,11.935,11.52,11.61,367900,6.61837187582927,6.69976830687212,6.46680610768051,6.51732803039676,655378.857727984,0.0,1.0
2014-04-21,11.72,11.87,11.65,11.82,199600,6.57907704704996,6.66328025157705,6.53978221827065,6.63521251673469,355568.415337063,0.0,1.0
2014-04-22,11.92,12.03,11.72,11.76,513700,6.69134798641941,6.75309700307261,6.57907704704996,6.60153123492385,915107.690173595,0.0,1.0
2014-04-23,11.86,12.15,11.85,11.97,394600,6.65766670460858,6.82045956669429,6.65205315764011,6.71941572126178,702942.368196418,0.0,1.0
2014-04-24,11.85,11.96,11.78,11.92,494700,6.65205315764011,6.71380217429331,6.6127583288608,6.69134798641941,881260.997330887,0.0,1.0
2014-04-25,11.6,11.88,11.56,11.8,359700,6.51171448342829,6.66889379854552,6.4892602955544,6.62398542279774,640771.337659026,0.0,1.0
2014-04-28,11.28,11.66,11.21,11.58,666200,6.33208098043716,6.54539576523913,6.29278615165786,6.50048738949134,1186771.93535848,0.0,1.0
2014-04-29,11.27,11.47,11.162,11.36,419100,6.32646743346869,6.43873837283815,6.26584112620919,6.37698935618495,746586.787914645,0.0,1.0
2014-04-30,11.26,11.32,10.96,11.25,596600,6.32085388650022,6.35453516831106,6.15244747744604,6.31524033953175,1062786.15526098,0.0,1.0
2014-05-01,11.46,11.67,11.25,11.29,501700,6.43312482586967,6.5510093122076,6.31524033953175,6.33769452740564,893730.831536096,0.0,1.0
2014-05-02,11.42,11.78,11.405,11.48,491000,6.41067063799578,6.6127583288608,6.40225031754307,6.44435191980662,874669.799250992,0.0,1.0
2014-05-05,11.22,11.38,11.14,11.34,421700,6.29839969862633,6.38821645012189,6.25349132287855,6.365762262248,751218.440619436,0.0,1.0
2014-05-06,11.2,11.37,11.11,11.19,322300,6.28717260468938,6.38260290315342,6.23665068197313,6.28155905772091,574146.794905488,0.0,1.0
2014-05-07,11.0,11.28,10.98,11.2,621400,6.17490166531993,6.33208098043716,6.16367457138298,6.28717260468938,1106964.99644515,0.0,1.0
2014-05-08,10.68,11.07,10.66,11.05,595100,5.9952681623288,6.21419649409924,5.98404106839186,6.20296940016229,1060114.04793129,0.0,1.0
2014-05-09,10.74,10.8,10.56,10.63,389400,6.02894944413964,6.06263072595048,5.92790559870713,5.96720042748644,693679.062786836,0.0,1.0
2014-05-12,10.93,11.03,10.79,10.85,757100,6.13560683654062,6.19174230622535,6.057017178982,6.09069846079284,1348701.63953753,0.0,1.0
2014-05-13,11.08,11.09,10.865,10.95,544100,6.21981004106771,6.22542358803618,6.09911878124555,6.14683393047757,969262.398721925,0.0,1.0
2014-05-14,11.07,11.32,11.0,11.1,526600,6.21419649409924,6.35453516831106,6.17490166531993,6.23103713500466,938087.813208905,0.0,1.0
2014-05-15,10.82,11.2,10.46,11.2,840300,6.07385781988742,6.28717260468938,5.87177012902241,6.28717260468938,1496914.52609085,0.0,1.0
2014-05-16,10.92,10.93,10.71,10.74,295200,6.12999328957215,6.13560683654062,6.01210880323422,6.02894944413964,525870.72248247,0.0,1.0
2014-05-19,10.95,11.12,10.85,10.85,397300,6.14683393047757,6.2422642289416,6.09069846079284,6.09069846079284,707752.161389855,0.0,1.0
2014-05-20,10.83,11.05,10.77,10.95,383700,6.07947136685589,6.20296940016229,6.04579008504506,6.14683393047757,683525.054934024,0.0,1.0
2014-05-21,10.97,11.01,10.83,10.83,348400,6.15806102441451,6.1805152122884,6.07947136685589,6.07947136685589,620641.462442048,0.0,1.0
2014-05-22,11.07,11.15,10.935,10.96,296700,6.21419649409924,6.25910486984702,6.13841361002486,6.15244747744604,528542.829812157,0.0,1.0
2014-05-23,11.32,11.4401,11.01,11.05,563000,6.35453516831106,6.42195386740241,6.1805152122884,6.20296940016229,1002930.95107598,0.0,1.0
2014-05-27,11.17,11.44,11.14,11.33,243200,6.27033196378397,6.42189773193273,6.25349132287855,6.36014871527953,433237.668386642,0.0,1.0
2014-05-28,11.11,11.21,11.05,11.11,190700,6.23665068197313,6.29278615165786,6.20296940016229,6.23665068197313,339713.911847585,0.0,1.0
2014-05-29,11.06,11.15,11.0,11.15,201900,6.20858294713077,6.25910486984702,6.17490166531993,6.25910486984702,359665.646575917,0.0,1.0
2014-05-30,10.9,11.05,10.775,11.05,277800,6.1187661956352,6.20296940016229,6.0485968585293,6.20296940016229,494874.277458097,0.0,1.0
2014-06-02,10.87,10.91,10.64,10.9,314300,6.10192555472979,6.12437974260368,5.97281397445491,6.1187661956352,559895.555813822,0.0,1.0
2014-06-03,10.87,10.92,10.69,10.83,216300,6.10192555472979,6.12999328957215,6.00088170929728,6.07947136685589,385317.876940915,0.0,1.0
2014-06-04,11.32,11.32,10.78,10.81,455900,6.35453516831106,6.35453516831106,6.05140363201353,6.06824427291895,812142.487736308,0.0,1.0
2014-06-05,11.55,11.56,11.2,11.31,366600,6.48364674858593,6.4892602955544,6.28717260468938,6.34892162134258,653063.031375588,0.0,1.0
2014-06-06,11.46,11.59,11.36,11.59,427000,6.43312482586967,6.50610093645982,6.37698935618495,6.50610093645982,760659.886517666,0.0,1.0
2014-06-09,11.5,11.58,11.43,11.45,686900,6.45557901374356,6.50048738949134,6.41628418496425,6.4275112789012,1223647.01650816,0.0,1.0
2014-06-10,11.8,11.87,11.43,11.51,497300,6.62398542279774,6.66328025157705,6.41628418496425,6.46119256071204,885892.650035679,0.0,1.0
2014-06-11,11.85,11.9601,11.73,11.94,547400,6.65205315764011,6.71385830976299,6.58469059401843,6.70257508035636,975141.034847236,0.0,1.0
2014-06-12,11.36,11.91,11.31,11.83,713600,6.37698935618495,6.68573443945094,6.34892162134258,6.64082606370316,1271210.52697659,0.0,1.0
2014-06-13,11.44,11.6,11.33,11.39,815900,6.42189773193273,6.51171448342829,6.36014871527953,6.39382999709036,1453448.24686127,0.0,1.0
2014-06-16,11.93,11.93,11.42,11.46,988900,6.69696153338789,6.69696153338789,6.41067063799578,6.43312482586967,1761631.29221855,0.0,1.0
2014-06-17,12.19,12.19,11.76,11.89,787800,6.84291375456818,6.84291375456818,6.60153123492385,6.674507345514,1403390.76955179,0.0,1.0
2014-06-18,11.92,12.2,11.7801,12.2,551000,6.69134798641941,6.84852730153665,6.61281446433048,6.84852730153665,981554.092438487,0.0,1.0
2014-06-19,11.71,11.93,11.67,11.9,509200,6.57346350008149,6.69696153338789,6.5510093122076,6.68012089248247,907091.368184532,0.0,1.0
2014-06-20,11.47,11.75,11.405,11.71,410200,6.43873837283815,6.59591768795538,6.40225031754307,6.57346350008149,730732.284425166,0.0,1.0
2014-06-23,11.21,11.46,11.15,11.38,652500,6.29278615165786,6.43312482586967,6.25910486984702,6.38821645012189,1162366.688414,0.0,1.0
2014-06-24,11.07,11.2899,11.05,11.26,442200,6.21419649409924,6.33763839193595,6.20296940016229,6.32085388650022,787737.24079183,0.0,1.0
2014-06-25,10.99,11.1397,10.98,11.04,492000,6.16928811835146,6.25332291646949,6.16367457138298,6.19735585319382,876451.20413745,0.0,1.0
2014-06-26,11.0,11.04,10.9,10.99,181400,6.17490166531993,6.19735585319382,6.1187661956352,6.16928811835146,323146.846403523,0.0,1.0
2014-06-27,10.86,11.04,10.83,11.0,439200,6.09631200776131,6.19735585319382,6.07947136685589,6.17490166531993,782393.026132456,0.0,1.0
2014-06-30,10.89,10.93,10.77,10.86,471600,6.11315264866673,6.13560683654062,6.04579008504506,6.09631200776131,840110.544453703,0.0,1.0
2014-07-01,11.09,11.1,10.92,10.92,593000,6.22542358803618,6.23103713500466,6.12999328957215,6.12999328957215,1056373.09766973,0.0,1.0
2014-07-02,11.09,11.315,11.07,11.12,361500,6.22542358803618,6.35172839482682,6.21419649409924,6.2422642289416,643977.866454651,0.0,1.0
2014-07-03,11.13,11.2,11.09,11.13,251400,6.24787777591007,6.28717260468938,6.22542358803618,6.24787777591007,447845.1884556,0.0,1.0
2014-07-07,10.73,11.08,10.72,11.08,628400,6.02333589717117,6.21981004106771,6.0177223502027,6.21981004106771,1119434.83065035,0.0,1.0
2014-07-08,10.47,10.73,10.231,10.73,663700,5.87738367599088,6.02333589717117,5.74321990344438,6.02333589717117,1182318.42314233,0.0,1.0
2014-07-09,10.4,10.5565,10.39,10.48,243100,5.83808884721157,5.92594085726817,5.8324753002431,5.88299722295935,433059.527897996,0.0,1.0
2014-07-10,10.2,10.31,10.1801,10.29,584700,5.72581790784212,5.78756692449532,5.71464694937486,5.77633983055837,1041587.43711213,0.0,1.0
2014-07-11,10.14,10.23,9.91,10.23,644200,5.69213662603128,5.74265854874754,5.56302504575641,5.74265854874754,1147581.02785639,0.0,1.0
2014-07-14,10.14,10.27,10.08,10.27,556000,5.69213662603128,5.76511273662143,5.65845534422045,5.76511273662143,990461.116870777,0.0,1.0
2014-07-15,10.09,10.1825,10.0286,10.12,403400,5.66406889118892,5.71599420064729,5.6296017128025,5.68090953209434,718618.731197251,0.0,1.0
2014-07-16,10.11,10.1392,9.89,10.13,964300,5.67529598512586,5.6916875422738,5.55179795181946,5.68652307906281,1717808.73201167,0.0,1.0
2014-07-17,10.1,10.27,10.07,10.09,859900,5.66968243815739,5.76511273662143,5.65284179725197,5.66406889118892,1531830.06186543,0.0,1.0
2014-07-18,10.28,10.3,10.04,10.15,332800,5.7707262835899,5.78195337752684,5.63600115634655,5.69775017299975,592851.5462133,0.0,1.0
2014-07-21,10.15,10.25,10.06,10.25,690600,5.69775017299975,5.75388564268448,5.6472282502835,5.75388564268448,1230238.21458806,0.0,1.0
2014-07-22,10.01,10.23,10.0,10.21,637400,5.61916051544114,5.74265854874754,5.61354696847266,5.73143145481059,1135467.47462848,0.0,1.0
2014-07-23,10.0,10.05,9.82,9.95,744800,5.61354696847266,5.64161470331503,5.51250312304016,5.5854792336303,1326790.35943409,0.0,1.0
2014-07-24,10.05,10.12,9.99,10.04,253300,5.64161470331503,5.68090953209434,5.60793342150419,5.63600115634655,451229.85773987,0.0,1.0
2014-07-25,9.98,10.03,9.84,10.0,404000,5.60231987453572,5.63038760937808,5.5237302169771,5.61354696847266,719687.574129126,0.0,1.0
2014-07-28,9.69,9.99,9.68,9.95,967900,5.43952701245001,5.60793342150419,5.43391346548154,5.5854792336303,1724221.78960292,0.0,1.0
2014-07-29,9.2,9.59,8.83,9.59,2846900,5.16446321099485,5.38339154276528,4.95676197316136,5.38339154276528,5071481.57125794,0.0,1.0
2014-07-30,9.77,9.78,9.37,9.69,1915800,5.48443538819779,5.49004893516627,5.25989350945889,5.43952701245001,3412815.48147668,0.0,1.0
2014-07-31,9.75,9.9,9.6,9.68,1071800,5.47320829426085,5.55741149878794,5.38900508973376,5.43391346548154,1909309.75730593,0.0,1.0
2014-08-01,9.62,9.89,9.56,9.75,985400,5.4002321836707,5.55179795181946,5.36655090185987,5.47320829426085,1755396.37511594,0.0,1.0
2014-08-04,9.48,9.71,9.42,9.62,852900,5.32164252611209,5.45075410638696,5.28796124430125,5.4002321836707,1519360.22766023,0.0,1.0
2014-08-05,9.44,9.51,9.35,9.45,711800,5.29918833823819,5.3384831670175,5.24866641552194,5.30480188520667,1268003.99818097,0.0,1.0
2014-08-06,9.44,9.5,9.35,9.43,523400,5.29918833823819,5.33286962004903,5.24866641552194,5.29357479126972,932387.31757224,0.0,1.0
2014-08-07,9.44,9.511,9.44,9.47,539900,5.29918833823819,5.33904452171435,5.29918833823819,5.31602897914361,961780.4981988,0.0,1.0
2014-08-08,9.65,9.66,9.43,9.45,344100,5.41707282457612,5.42268637154459,5.29357479126972,5.30480188520667,612981.421430278,0.0,1.0
2014-08-11,9.86,10.02,9.68,9.68,1169500,5.53495731091405,5.62477406240961,5.43391346548154,5.43391346548154,2083353.0147129,0.0,1.0
2014-08-12,10.07,10.14,9.8,9.83,1195700,5.65284179725197,5.69213662603128,5.50127602910321,5.51811667000863,2130025.82273811,0.0,1.0
2014-08-13,10.11,10.23,10.04,10.09,629900,5.67529598512586,5.74265854874754,5.63600115634655,5.66406889118892,1122106.93798004,0.0,1.0
2014-08-14,10.53,10.58,10.13,10.19,924200,5.91106495780171,5.93913269264408,5.68652307906281,5.72020436087364,1646374.3960647,0.0,1.0
2014-08-15,10.69,10.94,10.57,10.68,1039000,6.00088170929728,6.14122038350909,5.93351914567561,5.9952681623288,1850879.6770301,0.0,1.0
2014-08-18,10.9,10.98,10.74,10.74,686400,6.1187661956352,6.16367457138298,6.02894944413964,6.02894944413964,1222756.31406493,0.0,1.0
2014-08-19,10.89,10.99,10.85,10.99,663900,6.11315264866673,6.16928811835146,6.09069846079284,6.16928811835146,1182674.70411962,0.0,1.0
2014-08-20,10.93,10.97,10.7,10.85,526500,6.13560683654062,6.15806102441451,6.00649525626575,6.09069846079284,937909.67272026,0.0,1.0
2014-08-21,11.03,11.04,10.8,10.98,446500,6.19174230622535,6.19735585319382,6.06263072595048,6.16367457138298,795397.281803601,0.0,1.0
2014-08-22,10.88,10.99,10.81,10.99,447500,6.10753910169826,6.16928811835146,6.06824427291895,6.16928811835146,797178.686690059,0.0,1.0
2014-08-25,10.67,10.955,10.66,10.92,547300,5.98965461536033,6.1496407039618,5.98404106839186,6.12999328957215,974962.894358591,0.0,1.0
2014-08-26,10.75,10.75,10.62,10.67,558600,6.03456299110811,6.03456299110811,5.96158688051797,5.98965461536033,995092.769575569,0.0,1.0
2014-08-27,10.6,10.82,10.6,10.79,291200,5.95035978658102,6.07385781988742,5.95035978658102,6.057017178982,518745.102936638,0.0,1.0
2014-08-28,10.6,10.63,10.48,10.57,249900,5.95035978658102,5.96720042748644,5.88299722295935,5.93351914567561,445173.081125913,0.0,1.0
2014-08-29,10.64,10.67,10.53,10.59,304300,5.97281397445491,5.98965461536033,5.91106495780171,5.94474623961255,542081.50694924,0.0,1.0
2014-09-02,10.61,10.75,10.54,10.66,619100,5.9559733335495,6.03456299110811,5.91667850477019,5.98404106839186,1102867.76520629,0.0,1.0
2014-09-03,10.44,10.76,10.44,10.66,433200,5.86054303508546,6.04017653807659,5.86054303508546,5.98404106839186,771704.596813706,0.0,1.0
2014-09-04,10.37,10.637,10.34,10.48,629600,5.82124820630615,5.97112991036437,5.80440756540073,5.88299722295935,1121572.5165141,0.0,1.0
2014-09-05,10.35,10.4,10.24,10.33,484000,5.81002111236921,5.83808884721157,5.74827209571601,5.79879401843226,862199.965045784,0.0,1.0
2014-09-08,10.46,10.54,10.27,10.35,538500,5.87177012902241,5.91667850477019,5.76511273662143,5.81002111236921,959286.531357758,0.0,1.0
2014-09-09,10.23,10.46,10.22,10.42,545100,5.74265854874754,5.87177012902241,5.73704500177906,5.84931594114852,971043.803608382,0.0,1.0
2014-09-10,10.33,10.35,10.06,10.22,486300,5.79879401843226,5.81002111236921,5.6472282502835,5.73704500177906,866297.196284639,0.0,1.0
2014-09-11,10.38,10.44,10.25,10.28,237800,5.82686175327462,5.86054303508546,5.75388564268448,5.7707262835899,423618.081999768,0.0,1.0
2014-09-12,10.1,10.41,10.09,10.32,410400,5.66968243815739,5.84370239418004,5.66406889118892,5.79318047146379,731088.565402459,0.0,1.0
2014-09-15,10.03,10.11,9.93,10.08,394600,5.63038760937808,5.67529598512586,5.57425213969336,5.65845534422045,702942.368196419,0.0,1.0
2014-09-16,10.31,10.42,10.14,10.24,799400,5.78756692449532,5.84931594114852,5.69213662603128,5.74827209571601,1424055.06623471,0.0,1.0
2014-09-17,10.47,10.51,10.32,10.36,675800,5.87738367599088,5.89983786386477,5.79318047146379,5.81563465933768,1203873.42226847,0.0,1.0
2014-09-18,10.2,10.48,10.07,10.48,764900,5.72581790784212,5.88299722295935,5.65284179725197,5.88299722295935,1362596.5976519,0.0,1.0
2014-09-19,10.25,10.35,10.13,10.2,840300,5.75388564268448,5.81002111236921,5.68652307906281,5.72581790784212,1496914.52609085,0.0,1.0
2014-09-22,9.75,10.26,9.71,10.26,1339273,5.47320829426085,5.75949918965295,5.45075410638696,5.75949918965295,2385787.46650157,0.0,1.0
2014-09-23,9.74,10.08,9.56,9.73,1459763,5.46759474729237,5.65845534422045,5.36655090185987,5.4619812003239,2600428.94127093,0.0,1.0
2014-09-24,9.16,9.83,9.08,9.79,2358385,5.14200902312096,5.51811667000863,5.09710064737318,5.49566248213474,4201238.5631498,0.0,1.0
2014-09-25,8.99,9.22,8.921,9.13,876878,5.04657872465692,5.1756903049318,5.00784525057446,5.12516838221554,1562074.75402772,0.0,1.0
2014-09-26,9.14,9.19,8.97,9.03,582776,5.13078192918401,5.15884966402638,5.03535163071998,5.06903291253082,1038160.01411058,0.0,1.0
2014-09-29,9.21,9.265,9.05,9.06,519396,5.17007675796332,5.20095126628992,5.08026000646776,5.08587355343623,925254.572406861,0.0,1.0
2014-09-30,8.94,9.22,8.93,9.18,657948,5.01851098981456,5.1756903049318,5.01289744284609,5.15323611705791,1172071.78223542,0.0,1.0
2014-10-01,8.68,8.99,8.68,8.97,881307,4.87255876863427,5.04657872465692,4.87255876863427,5.03535163071998,1569964.59626985,0.0,1.0
2014-10-02,8.65,8.765,8.46,8.71,1138346,4.85571812772885,4.92027391786629,4.74906073532787,4.88939940953969,2027855.12688018,0.0,1.0
2014-10-03,8.5,8.71,8.42,8.46,1143598,4.77151492320176,4.88939940953969,4.72660654745398,4.74906073532787,2037211.06534386,0.0,1.0
2014-10-06,8.75,8.795,8.332,8.52,1095346,4.91185359741358,4.93711455877171,4.67720733413142,4.78274201713871,1951254.71676248,0.0,1.0
2014-10-07,8.61,8.76,8.49,8.75,963061,4.83326393985496,4.91746714438205,4.76590137623329,4.91185359741358,1715601.57135735,0.0,1.0
2014-10-08,8.63,8.67,8.36,8.61,904718,4.84449103379191,4.8669452216658,4.69292526564315,4.83326393985496,1611669.06606672,0.0,1.0
2014-10-09,8.3,8.6,8.25,8.6,934730,4.65924398383231,4.82765039288649,4.63117624898995,4.82765039288649,1665132.5895191,0.0,1.0
2014-10-10,8.14,8.39,8.01,8.23,765650,4.56942723233675,4.70976590654857,4.4964511217466,4.619949155053,1363932.65131675,0.0,1.0
2014-10-13,8.04,8.24,8.0,8.12,983713,4.51329176265202,4.62556270202148,4.49083757477813,4.5582001383998,1752391.14507249,0.0,1.0
2014-10-14,8.15,8.2,7.95,8.08,1019849,4.57504077930522,4.60310851414758,4.46276983993577,4.53574595052591,1816763.99204954,0.0,1.0
2014-10-15,8.25,8.265,7.74,8.02,902674,4.63117624898995,4.63959656944266,4.34488535359784,4.50206466871508,1608027.8744788,0.0,1.0
2014-10-16,8.46,8.57,8.04,8.04,770493,4.74906073532787,4.81080975198107,4.51329176265202,4.51329176265202,1372559.99518186,0.0,1.0
2014-10-17,8.29,8.67,8.25,8.55,420961,4.65363043686384,4.8669452216658,4.63117624898995,4.79958265804413,749901.982408344,0.0,1.0
2014-10-20,8.57,8.73,8.29,8.29,988861,4.81080975198107,4.90062650347664,4.65363043686384,4.65363043686384,1761561.81742798,0.0,1.0
2014-10-21,9.03,9.1262,8.8,8.8,638782,5.06903291253082,5.12303523436752,4.93992133225594,4.93992133225594,1137929.37618156,0.0,1.0
2014-10-22,8.64,9.18,8.629,9.1,652605,4.85010458076038,5.15323611705791,4.84392967909506,5.10832774131012,1162553.73592708,0.0,1.0
2014-10-23,8.78,8.96,8.66,8.78,569271,4.928694238319,5.02973808375151,4.86133167469733,4.928694238319,1014102.14111896,0.0,1.0
2014-10-24,8.66,8.82,8.46,8.8,789817,4.86133167469733,4.95114842619289,4.74906073532787,4.93992133225594,1406983.86320778,0.0,1.0
2014-10-27,8.13,8.49,7.82,8.3,1426303,4.56381368536828,4.76590137623329,4.38979372934562,4.65924398383231,2540823.13377003,0.0,1.0
2014-10-28,8.61,8.61,8.11,8.2,701706,4.83326393985496,4.83326393985496,4.55258659143133,4.60310851414758,1250022.49725706,0.0,1.0
2014-10-29,8.64,8.7,8.46,8.61,633163,4.85010458076038,4.88378586257122,4.74906073532787,4.83326393985496,1127919.66212455,0.0,1.0
2014-10-30,8.44,8.67,8.4,8.6,374763,4.73783364139093,4.8669452216658,4.71537945351704,4.82765039288649,667604.639463746,0.0,1.0
2014-10-31,8.45,8.66,8.3271,8.52,430868,4.7434471883594,4.86133167469733,4.67445669611687,4.78274201713871,767550.360618486,0.0,1.0
2014-11-03,8.51,8.62,8.38,8.44,404481,4.77712847017024,4.83887748682344,4.70415235958009,4.73783364139093,720544.429879512,0.0,1.0
2014-11-04,8.12,8.52,8.11,8.4,462045,4.5582001383998,4.78274201713871,4.55258659143133,4.71537945351704,823089.220763594,0.0,1.0
2014-11-05,8.02,8.22,8.02,8.1,481311,4.50206466871508,4.61433560808453,4.50206466871508,4.54697304446286,857409.767306098,0.0,1.0
2014-11-06,8.09,8.21,7.99,8.0,429705,4.54135949749439,4.60872206111606,4.48522402780966,4.49083757477813,765478.586735534,0.0,1.0
2014-11-07,8.09,8.25,8.03,8.08,640589,4.54135949749439,4.63117624898995,4.50767821568355,4.53574595052591,1141148.37481139,0.0,1.0
2014-11-10,8.06,8.33,8.04,8.14,251648,4.52451885658897,4.67608462473773,4.51329176265202,4.56942723233675,448286.976867441,0.0,1.0
2014-11-11,7.97,8.11,7.86,7.98,438314,4.47399693387271,4.55258659143133,4.41224791721951,4.47961048084119,780814.701403054,0.0,1.0
2014-11-12,8.08,8.12,7.88,7.92,440028,4.53574595052591,4.5582001383998,4.42347501115646,4.44592919903035,783868.029378443,0.0,1.0
2014-11-13,7.82,8.12,7.77,8.07,716903,4.38979372934562,4.5582001383998,4.36172599450326,4.53013240355744,1277094.50731657,0.0,1.0
2014-11-14,7.95,8.02,7.8,7.84,567811,4.46276983993577,4.50206466871508,4.37856663540868,4.40102082328257,1011501.28998473,0.0,1.0
2014-11-17,7.82,7.99,7.76,7.94,581548,4.38979372934562,4.48522402780966,4.35611244753479,4.4571562929673,1035972.44891001,0.0,1.0
2014-11-18,7.8,7.93,7.78,7.82,430769,4.37856663540868,4.45154274599882,4.36733954147173,4.38979372934562,767374.001534726,0.0,1.0
2014-11-19,7.72,7.8,7.63,7.8,456896,4.3336582596609,4.37856663540868,4.28313633694464,4.37856663540868,813916.76700322,0.0,1.0
2014-11-20,7.84,7.875,7.7,7.7,328455,4.40102082328257,4.42066823767222,4.32243116572395,4.32243116572395,585111.341981638,0.0,1.0
2014-11-21,7.79,8.1,7.75,7.98,425707,4.37295308844021,4.54697304446286,4.35049890056631,4.47961048084119,758356.529999474,0.0,1.0
2014-11-24,7.88,7.935,7.72,7.78,774122,4.42347501115646,4.45434951948306,4.3336582596609,4.36733954147173,1379024.71351482,0.0,1.0
2014-11-25,7.75,8.63,7.66,8.42,1639843,4.35049890056631,4.84449103379191,4.29997697785006,4.72660654745398,2921224.33322433,0.0,1.0
2014-11-26,7.7,7.98,7.7,7.76,774793,4.32243116572395,4.47961048084119,4.32243116572395,4.35611244753479,1380220.03619363,0.0,1.0
2014-11-28,7.48,7.69,7.48,7.68,446085,4.19893313241755,4.31681761875548,4.19893313241755,4.31120407178701,794657.998775721,0.0,1.0
2014-12-01,6.96,7.49,6.96,7.47,2048318,3.90702869005697,4.20454667938603,3.90702869005697,4.19331958544908,3648883.69422036,0.0,1.0
2014-12-02,6.91,7.24,6.91,7.0,1911468,3.87896095521461,4.06420800517421,3.87896095521461,3.92948287793086,3405098.43550855,0.0,1.0
2014-12-03,7.02,7.13,6.85,6.9,1200438,3.94070997186781,4.00245898852101,3.84527967340377,3.87334740824614,2138466.11909015,0.0,1.0
2014-12-04,7.06,7.1,6.95,7.0,967612,3.9631641597417,3.98561834761559,3.9014151430885,3.92948287793086,1723708.74499562,0.0,1.0
2014-12-05,7.05,7.18,6.99,6.99,646379,3.95755061277323,4.03052672336337,3.92386933096239,3.92386933096239,1151462.70910399,0.0,1.0
2014-12-08,6.54,7.03,6.4,7.03,1810976,3.67125971738112,3.94632351883628,3.59267005982251,3.94632351883628,3226081.49565859,0.0,1.0
2014-12-09,6.65,6.72,6.45,6.49,1477162,3.73300873403432,3.77230356281363,3.62073779466487,3.64319198253876,2631423.60489042,0.0,1.0
2014-12-10,6.7,6.785,6.54,6.6,644779,3.76107646887668,3.8087916181087,3.67125971738112,3.70494099919196,1148612.46128565,0.0,1.0
2014-12-11,6.58,6.75,6.55,6.69,519516,3.69371390525501,3.78914420371905,3.67687326434959,3.75546292190821,925468.340993236,0.0,1.0
2014-12-12,6.62,6.87,6.55,6.55,783310,3.7161680931289,3.85650676734072,3.67687326434959,3.67687326434959,1395392.2616116,0.0,1.0
2014-12-15,6.43,6.73,6.28,6.68,857878,3.60951070072792,3.7779171097821,3.52530749620083,3.74984937493974,1528228.06118502,0.0,1.0
2014-12-16,6.31,6.5765,6.3,6.4,862363,3.54214813710625,3.69174916381605,3.53653459013778,3.59267005982251,1536217.66210078,0.0,1.0
2014-12-17,6.41,6.44,6.28,6.37,1666423,3.59828360679098,3.6151242476964,3.52530749620083,3.57582941891709,2968574.07510638,0.0,1.0
2014-12-18,6.41,6.56,6.31,6.5,1154520,3.59828360679098,3.68248681131807,3.54214813710625,3.64880552950723,2056667.56951376,0.0,1.0
2014-12-19,6.89,6.89,6.37,6.42,1322400,3.86773386127767,3.86773386127767,3.57582941891709,3.60389715375945,2355729.82185236,0.0,1.0
2014-12-22,6.94,6.99,6.736,6.88,627455,3.89580159612003,3.92386933096239,3.78128523796319,3.86212031430919,1117751.40303265,0.0,1.0
2014-12-23,7.09,7.241,6.93,6.94,656469,3.98000480064712,4.06476935987106,3.89018804915156,3.89580159612003,1169437.08440835,0.0,1.0
2014-12-24,6.96,7.09,6.83,7.06,381531,3.90702869005697,3.98000480064712,3.83405257946683,3.9631641597417,679661.187735297,0.0,1.0
2014-12-26,6.85,7.04,6.792,6.98,370802,3.84527967340377,3.95193706580476,3.81272110098663,3.91825578399392,660548.494708486,0.0,1.0
2014-12-29,6.72,6.93,6.69,6.85,579813,3.77230356281363,3.89018804915156,3.75546292190821,3.84527967340377,1032881.71143201,0.0,1.0
2014-12-30,6.7,6.75,6.55,6.68,570533,3.76107646887668,3.78914420371905,3.67687326434959,3.74984937493974,1016350.27408568,0.0,1.0
2014-12-31,6.71,6.84,6.58,6.7,503204,3.76669001584516,3.8396661264353,3.69371390525501,3.76107646887668,896410.064485328,0.0,1.0
2015-01-02,6.65,6.77,6.555,6.71,486628,3.73300873403432,3.80037129765599,3.67968003783383,3.76669001584516,866881.497087397,0.0,1.0
2015-01-05,6.52,6.65,6.42,6.65,714918,3.66003262344418,3.73300873403432,3.60389715375945,3.73300873403432,1273558.41861695,0.0,1.0
2015-01-06,6.39,6.64,6.31,6.52,600079,3.58705651285403,3.72739518706585,3.54214813710625,3.66003262344418,1068983.66286097,0.0,1.0
2015-01-07,6.31,6.49,6.25,6.47,437412,3.54214813710625,3.64319198253876,3.50846685529541,3.63196488860181,779207.874195468,0.0,1.0
2015-01-08,6.7,6.79,6.34,6.37,631805,3.76107646887668,3.81159839159294,3.55898877801167,3.57582941891709,1125500.51428875,0.0,1.0
2015-01-09,6.8,6.81,6.58,6.69,449726,3.81721193856141,3.82282548552988,3.69371390525501,3.75546292190821,801144.093967315,0.0,1.0
2015-01-12,6.53,6.77,6.47,6.76,528341,3.66564617041265,3.80037129765599,3.63196488860181,3.79475775068752,941189.239116229,0.0,1.0
2015-01-13,6.44,6.84,6.41,6.6,467805,3.6151242476964,3.8396661264353,3.59828360679098,3.70494099919196,833350.112909592,0.0,1.0
2015-01-14,6.55,6.56,6.35,6.4,465383,3.67687326434959,3.68248681131807,3.56460232498014,3.59267005982251,829035.550274593,0.0,1.0
2015-01-15,6.43,6.63,6.41,6.61,314979,3.60951070072792,3.72178164009738,3.59828360679098,3.71055454616043,561105.129731728,0.0,1.0
2015-01-16,6.51,6.54,6.4,6.42,325195,3.6544190764757,3.67125971738112,3.59267005982251,3.60389715375945,579303.962051786,0.0,1.0
2015-01-20,6.53,6.57,6.38,6.5,446530,3.66564617041265,3.68810035828654,3.58144296588556,3.64880552950723,795450.723950194,0.0,1.0
2015-01-21,6.63,6.75,6.5,6.56,443060,3.72178164009738,3.78914420371905,3.64880552950723,3.68248681131807,789269.248994183,0.0,1.0
2015-01-22,6.6,6.7,6.54,6.7,270407,3.70494099919196,3.76107646887668,3.67125971738112,3.76107646887668,481704.351132511,0.0,1.0
2015-01-23,6.6,6.64,6.442,6.57,502428,3.70494099919196,3.72739518706585,3.61624695709009,3.68810035828654,895027.694293436,0.0,1.0
2015-01-26,6.56,6.65,6.5,6.63,288863,3.68248681131807,3.73300873403432,3.64880552950723,3.72178164009738,514581.959716984,0.0,1.0
2015-01-27,6.77,6.77,6.47,6.6,403501,3.80037129765599,3.80037129765599,3.63196488860181,3.70494099919196,718798.653090784,0.0,1.0
2015-01-28,6.42,6.8,6.39,6.79,684322,3.60389715375945,3.81721193856141,3.58705651285403,3.81159839159294,1219054.55471087,0.0,1.0
2015-01-29,6.41,6.48,6.27,6.43,477893,3.59828360679098,3.63757843557029,3.51969394923236,3.60951070072792,851320.925404183,0.0,1.0
2015-01-30,6.64,6.72,6.31,6.36,543233,3.72739518706585,3.77230356281363,3.54214813710625,3.57021587194861,967717.920685365,0.0,1.0
2015-02-02,6.63,6.74,6.55,6.64,438667,3.72178164009738,3.78353065675058,3.67687326434959,3.72739518706585,781443.537327973,0.0,1.0
2015-02-03,7.19,7.29,6.64,6.66,926147,4.03614027033185,4.09227574001657,3.72739518706585,3.73862228100279,1649842.79137863,0.0,1.0
2015-02-04,7.07,7.2,7.0,7.15,725972,3.96877770671017,4.04175381730032,3.92948287793086,4.01368608245795,1293250.06823186,0.0,1.0
2015-02-05,7.1,7.22,7.04,7.13,545045,3.98561834761559,4.05298091123726,3.95193706580476,4.00245898852101,970945.826339627,0.0,1.0
2015-02-06,6.89,7.14,6.875,7.09,392822,3.86773386127767,4.00807253548948,3.85931354082496,3.98000480064712,699775.030308295,0.0,1.0
2015-02-09,6.96,7.025,6.81,6.88,625989,3.90702869005697,3.94351674535205,3.82282548552988,3.86212031430919,1115139.8634691,0.0,1.0
2015-02-10,7.05,7.06,6.9101,6.99,401393,3.95755061277323,3.9631641597417,3.8790170906843,3.92386933096239,715043.451590129,0.0,1.0
2015-02-11,6.97,7.03,6.85,7.03,326180,3.91264223702545,3.94632351883628,3.84527967340377,3.94632351883628,581058.645864946,0.0,1.0
2015-02-12,7.07,7.1299,6.94,7.07,287197,3.96877770671017,4.00240285305132,3.89580159612003,3.96877770671017,511614.139176145,0.0,1.0
2015-02-13,7.24,7.32,7.09,7.12,567846,4.06420800517421,4.10911638092199,3.98000480064712,3.99684544155254,1011563.63915576,0.0,1.0
2015-02-17,7.21,7.25,7.14,7.22,194200,4.04736736426879,4.06982155214268,4.00807253548948,4.05298091123726,345948.828950189,0.0,1.0
2015-02-18,7.23,7.31,7.15,7.15,334518,4.05859445820574,4.10350283395352,4.01368608245795,4.01368608245795,595911.999808234,0.0,1.0
2015-02-19,7.18,7.23,7.11,7.2,368523,4.03052672336337,4.05859445820574,3.99123189458406,4.04175381730032,656488.672972247,0.0,1.0
2015-02-20,7.23,7.24,7.05,7.05,414897,4.05859445820574,4.06420800517421,3.95755061277323,3.95755061277323,739099.543176861,0.0,1.0
2015-02-23,7.01,7.2,7.0,7.2,268713,3.93509642489934,4.04175381730032,3.92948287793086,4.04175381730032,478686.651254851,0.0,1.0
2015-02-24,6.97,7.08,6.8545,7.05,509222,3.91264223702545,3.97439125367865,3.84780576953959,3.95755061277323,907130.559092033,0.0,1.0
2015-02-25,7.0,7.03,6.63,6.75,338520,3.92948287793086,3.94632351883628,3.72178164009738,3.78914420371905,603041.182163841,0.0,1.0
2015-02-26,6.97,7.03,6.92,7.0,308730,3.91264223702545,3.94632351883628,3.88457450218308,3.92948287793086,549973.13059625,0.0,1.0
2015-02-27,6.93,7.03,6.93,6.95,301498,3.89018804915156,3.94632351883628,3.89018804915156,3.9014151430885,537090.010457384,0.0,1.0
2015-03-02,7.02,7.085,6.8601,6.92,342552,3.94070997186781,3.97719802716288,3.85094935584193,3.88457450218308,610223.80666604,0.0,1.0
2015-03-03,6.91,7.08,6.86,7.02,423118,3.87896095521461,3.97439125367865,3.85089322037225,3.94070997186781,753744.472748435,0.0,1.0
2015-03-04,6.95,7.0,6.45,6.56,553763,3.9014151430885,3.92948287793086,3.62073779466487,3.68248681131807,986476.114139771,0.0,1.0
2015-03-05,6.62,6.96,6.59,6.88,446246,3.7161680931289,3.90702869005697,3.69932745222349,3.86212031430919,794944.804962441,0.0,1.0
2015-03-06,6.5,6.7,6.42,6.61,279860,3.64880552950723,3.76107646887668,3.60389715375945,3.71055454616043,498543.971524201,0.0,1.0
2015-03-09,6.55,6.5899,6.35,6.58,513430,3.67687326434959,3.6992713167538,3.56460232498014,3.69371390525501,914626.710854251,0.0,1.0
2015-03-10,6.5,6.52,6.4,6.48,442120,3.64880552950723,3.66003262344418,3.59267005982251,3.63757843557029,787594.728400914,0.0,1.0
2015-03-11,6.52,6.54,6.42,6.51,207125,3.66003262344418,3.67125971738112,3.60389715375945,3.6544190764757,368973.487107661,0.0,1.0
2015-03-12,6.53,6.6,6.41,6.53,301839,3.66564617041265,3.70494099919196,3.59828360679098,3.66564617041265,537697.469523666,0.0,1.0
2015-03-13,6.48,6.59,6.4,6.47,435616,3.63757843557029,3.69932745222349,3.59267005982251,3.63196488860181,776008.471019389,0.0,1.0
2015-03-16,6.37,6.52,6.26,6.47,553164,3.57582941891709,3.66003262344418,3.51408040226389,3.63196488860181,985409.052612781,0.0,1.0
2015-03-17,6.49,6.49,6.29,6.35,256550,3.64319198253876,3.64319198253876,3.53092104316931,3.56460232498014,457019.423620859,0.0,1.0
2015-03-18,6.5,6.52,6.35,6.44,302212,3.64880552950723,3.66003262344418,3.56460232498014,3.6151242476964,538361.933546316,0.0,1.0
2015-03-19,6.53,6.58,6.42,6.45,487298,3.66564617041265,3.69371390525501,3.60389715375945,3.62073779466487,868075.038361324,0.0,1.0
2015-03-20,6.37,6.68,6.37,6.6,619551,3.57582941891709,3.74984937493974,3.57582941891709,3.70494099919196,1103671.17881008,0.0,1.0
2015-03-23,6.51,6.55,6.41,6.41,320460,3.6544190764757,3.67687326434959,3.59828360679098,3.59828360679098,570869.009914406,0.0,1.0
2015-03-24,6.44,6.5,6.33,6.41,695736,3.6151242476964,3.64880552950723,3.5533752310432,3.59828360679098,1239387.5100849,0.0,1.0
2015-03-25,6.32,6.48,6.31,6.45,340905,3.54776168407472,3.63757843557029,3.54214813710625,3.62073779466487,607289.832818044,0.0,1.0
2015-03-26,6.19,6.37,6.16,6.36,617101,3.47478557348458,3.57582941891709,3.45794493257916,3.57021587194861,1099306.73683826,0.0,1.0
2015-03-27,6.28,6.33,6.15,6.18,414071,3.52530749620083,3.5533752310432,3.45233138561069,3.46917202651611,737628.102740647,0.0,1.0
2015-03-30,6.21,6.3083,6.18,6.28,250533,3.48601266742152,3.54119383412161,3.46917202651611,3.52530749620083,446300.710419041,0.0,1.0
2015-03-31,6.12,6.18,6.08,6.16,392722,3.43549074470527,3.46917202651611,3.41303655683138,3.45794493257916,699596.88981965,0.0,1.0
2015-04-01,6.02,6.13,6.02,6.11,391731,3.37935527502054,3.44110429167374,3.37935527502054,3.4298771977368,697831.517577171,0.0,1.0
2015-04-02,6.08,6.09,6.02,6.08,312461,3.41303655683138,3.41865010379985,3.37935527502054,3.41303655683138,556619.552227626,0.0,1.0
2015-04-06,6.17,6.18,6.04,6.06,438643,3.46355847954763,3.46917202651611,3.39058236895749,3.40180946289443,781400.783610699,0.0,1.0
2015-04-07,6.16,6.21,6.11,6.13,680023,3.45794493257916,3.48601266742152,3.4298771977368,3.44110429167374,1211396.29510399,0.0,1.0
2015-04-08,6.14,6.21,6.12,6.16,263947,3.44671783864222,3.48601266742152,3.43549074470527,3.45794493257916,470196.47556599,0.0,1.0
2015-04-09,6.1,6.14,6.06,6.14,405370,3.42426365076832,3.44671783864222,3.40180946289443,3.44671783864222,722128.098823575,0.0,1.0
2015-04-10,6.09,6.12,6.04,6.08,290020,3.41865010379985,3.43549074470527,3.39058236895749,3.41303655683138,516643.045170617,0.0,1.0
2015-04-13,6.1,6.24,6.1,6.23,2173294,3.42426365076832,3.50285330832694,3.42426365076832,3.49723976135847,3871516.55131036,0.0,1.0
2015-04-14,6.07,6.12,6.04,6.12,561022,3.40742300986291,3.43549074470527,3.39058236895749,3.43549074470527,999407.33221057,0.0,1.0
2015-04-15,6.2,6.32,6.08,6.1,2099808,3.48039912045305,3.54776168407472,3.41303655683138,3.42426365076832,3740608.23182409,0.0,1.0
2015-04-16,6.15,6.3,6.15,6.2,916420,3.45233138561069,3.53653459013778,3.45233138561069,3.48039912045305,1632515.06604805,0.0,1.0
2015-04-17,6.08,6.15,6.03,6.15,659866,3.41303655683138,3.45233138561069,3.38496882198902,3.45233138561069,1175488.51680765,0.0,1.0
2015-04-20,6.3,6.38,6.09,6.1,566210,3.53653459013778,3.58144296588556,3.41865010379985,3.42426365076832,1008649.26076152,0.0,1.0
2015-04-21,6.24,6.35,6.2,6.31,353005,3.50285330832694,3.56460232498014,3.48039912045305,3.54214813710625,628844.831944189,0.0,1.0
2015-04-22,6.24,6.349,6.18,6.24,370555,3.50285330832694,3.56404097028329,3.46917202651611,3.50285330832694,660108.487701531,0.0,1.0
2015-04-23,6.24,6.32,6.17,6.2,367301,3.50285330832694,3.54776168407472,3.46355847954763,3.48039912045305,654311.796200996,0.0,1.0
2015-04-24,6.21,6.32,6.16,6.25,411494,3.48601266742152,3.54776168407472,3.45794493257916,3.50846685529541,733037.422348245,0.0,1.0
2015-04-27,6.36,6.42,6.19,6.21,505525,3.57021587194861,3.60389715375945,3.47478557348458,3.48601266742152,900544.705226799,0.0,1.0
2015-04-28,6.37,6.41,6.3,6.34,265146,3.57582941891709,3.59828360679098,3.53653459013778,3.55898877801167,472332.380024854,0.0,1.0
2015-04-29,6.4,6.49,6.29,6.35,561865,3.59267005982251,3.64319198253876,3.53092104316931,3.56460232498014,1000909.05652985,0.0,1.0
2015-04-30,6.25,6.42,6.21,6.36,548605,3.50846685529541,3.60389715375945,3.48601266742152,3.57021587194861,977287.62773542,0.0,1.0
2015-05-01,6.25,6.31,6.14,6.25,378949,3.50846685529541,3.54214813710625,3.44671783864222,3.50846685529541,675061.600318462,0.0,1.0
2015-05-04,6.25,6.35,6.17,6.25,281505,3.50846685529541,3.56460232498014,3.46355847954763,3.50846685529541,501474.382562425,0.0,1.0
2015-05-05,6.43,6.44,6.23,6.27,663382,3.60951070072792,3.6151242476964,3.49723976135847,3.51969394923236,1181751.93638844,0.0,1.0
2015-05-06,6.59,6.66,6.42,6.46,957645,3.69932745222349,3.73862228100279,3.60389715375945,3.62635134163334,1705953.48249229,0.0,1.0
2015-05-07,6.69,6.72,6.52,6.56,539203,3.75546292190821,3.77230356281363,3.66003262344418,3.68248681131807,960538.858992939,0.0,1.0
2015-05-08,6.88,7.0,6.69,6.8,879639,3.86212031430919,3.92948287793086,3.75546292190821,3.81721193856141,1566993.21291923,0.0,1.0
2015-05-11,6.86,7.14,6.86,7.12,750631,3.85089322037225,4.00807253548948,3.85089322037225,3.99684544155254,1337177.73132703,0.0,1.0
2015-05-12,6.91,6.93,6.72,6.85,1018257,3.87896095521461,3.89018804915156,3.77230356281363,3.84527967340377,1813927.9954703,0.0,1.0
2015-05-13,7.0,7.06,6.86,7.0,724109,3.92948287793086,3.9631641597417,3.85089322037225,3.92948287793086,1289931.31092839,0.0,1.0
2015-05-14,7.0,7.03,6.93,7.03,560022,3.92948287793086,3.94632351883628,3.89018804915156,3.94632351883628,997625.927324113,0.0,1.0
2015-05-15,7.23,7.34,6.95,7.01,747424,4.05859445820574,4.12034347485894,3.9014151430885,3.93509642489934,1331464.76585616,0.0,1.0
2015-05-18,6.95,7.18,6.91,7.16,1201022,3.9014151430885,4.03052672336337,3.87896095521461,4.01929962942643,2139506.45954384,0.0,1.0
2015-05-19,6.88,6.97,6.83,6.92,777006,3.86212031430919,3.91264223702545,3.83405257946683,3.88457450218308,1384162.28520737,0.0,1.0
2015-05-20,6.85,6.91,6.81,6.88,657677,3.84527967340377,3.87896095521461,3.82282548552988,3.86212031430919,1171589.02151119,0.0,1.0
2015-05-21,6.91,6.94,6.835,6.86,589057,3.87896095521461,3.89580159612003,3.83685935295107,3.85089322037225,1049349.01820243,0.0,1.0
2015-05-22,6.89,6.95,6.85,6.86,404948,3.86773386127767,3.9014151430885,3.84527967340377,3.85089322037225,721376.345961487,0.0,1.0
2015-05-26,6.74,6.8701,6.72,6.85,580629,3.78353065675058,3.8565629028104,3.77230356281363,3.84527967340377,1034335.33781936,0.0,1.0
2015-05-27,6.57,6.8,6.54,6.8,547748,3.68810035828654,3.81721193856141,3.67125971738112,3.81721193856141,975760.963747724,0.0,1.0
2015-05-28,6.5,6.62,6.42,6.54,357525,3.64880552950723,3.7161680931289,3.60389715375945,3.67125971738112,636896.78203098,0.0,1.0
2015-05-29,6.42,6.54,6.39,6.5,428563,3.60389715375945,3.67125971738112,3.58705651285403,3.64880552950723,763444.222355199,0.0,1.0
2015-06-01,6.42,6.49,6.37,6.47,293671,3.60389715375945,3.64319198253876,3.57582941891709,3.63196488860181,523146.954411076,0.0,1.0
2015-06-02,6.57,6.64,6.43,6.5,497606,3.68810035828654,3.72739518706585,3.60951070072792,3.64880552950723,886437.759930935,0.0,1.0
2015-06-03,6.55,6.7,6.53,6.55,389404,3.67687326434959,3.76107646887668,3.66564617041265,3.67687326434959,693686.188406382,0.0,1.0
2015-06-04,6.4,6.57,6.34,6.5,281381,3.59267005982251,3.68810035828654,3.55898877801167,3.64880552950723,501253.488356503,0.0,1.0
2015-06-05,6.46,6.61,6.3113,6.36,465414,3.62635134163334,3.71055454616043,3.54287789821215,3.57021587194861,829090.773826072,0.0,1.0
2015-06-08,6.86,7.08,6.77,7.08,993945,3.85089322037225,3.97439125367865,3.80037129765599,3.97439125367865,1770618.47987073,0.0,1.0
2015-06-09,6.78,6.93,6.72,6.87,400828,3.80598484462447,3.89018804915156,3.77230356281363,3.85650676734072,714036.95782928,0.0,1.0
2015-06-10,6.82,6.88,6.7,6.8,480274,3.82843903249836,3.86212031430919,3.76107646887668,3.81721193856141,855562.45043884,0.0,1.0
2015-06-11,6.89,6.95,6.78,6.79,404836,3.86773386127767,3.9014151430885,3.80598484462447,3.81159839159294,721176.828614204,0.0,1.0
2015-06-12,7.06,7.07,6.81,6.84,427365,3.9631641597417,3.96877770671017,3.82282548552988,3.8396661264353,761310.099301222,0.0,1.0
2015-06-15,7.11,7.15,6.88,7.02,579213,3.99123189458406,4.01368608245795,3.86212031430919,3.94070997186781,1031812.86850013,0.0,1.0
2015-06-16,7.17,7.18,7.07,7.07,421965,4.0249131763949,4.03052672336337,3.96877770671017,3.96877770671017,751690.512914348,0.0,1.0
2015-06-17,7.39,7.52,7.18,7.19,925279,4.1484112097013,4.22138732029144,4.03052672336337,4.03614027033185,1648296.53193719,0.0,1.0
2015-06-18,7.5,7.84,7.4,7.4,973817,4.2101602263545,4.40102082328257,4.15402475666977,4.15402475666977,1734762.3623161,0.0,1.0
2015-06-19,7.64,7.73,7.5399,7.56,607408,4.28874988391312,4.33927180662937,4.2325582787587,4.24384150816533,1082039.57927382,0.0,1.0
2015-06-22,7.43,7.74,7.3975,7.7,690397,4.17086539757519,4.34488535359784,4.15262136992765,4.32243116572395,1229876.5893961,0.0,1.0
2015-06-23,7.75,7.81,7.43,7.44,634134,4.35049890056631,4.38418018237715,4.17086539757519,4.17647894454366,1129649.40626931,0.0,1.0
2015-06-24,7.62,7.81,7.59,7.75,685074,4.27752278997617,4.38418018237715,4.26068214907075,4.35049890056631,1220394.17118549,0.0,1.0
2015-06-25,7.49,7.71,7.47,7.66,639572,4.20454667938603,4.32804471269242,4.19331958544908,4.29997697785006,1139336.68604186,0.0,1.0
2015-06-26,7.48,7.555,7.41,7.52,571507,4.19893313241755,4.2410347346811,4.15963830363824,4.22138732029144,1018085.36244509,0.0,1.0
2015-06-29,7.03,7.5,6.9601,7.5,1112566,3.94632351883628,4.2101602263545,3.90708482552666,4.2101602263545,1981930.50890729,0.0,1.0
2015-06-30,7.05,7.2,6.98,7.03,467752,3.95755061277323,4.04175381730032,3.91825578399392,3.94632351883628,833255.698450611,0.0,1.0
2015-07-01,7.27,7.28,7.05,7.11,785127,4.08104864607963,4.0866621930481,3.95755061277323,3.99123189458406,1398629.07429029,0.0,1.0
2015-07-02,7.28,7.35,7.2,7.26,291633,4.0866621930481,4.12595702182741,4.04175381730032,4.07543509911115,519516.451252474,0.0,1.0
2015-07-06,7.31,7.3199,7.1,7.19,402457,4.10350283395352,4.10906024545231,3.98561834761559,4.03614027033185,716938.86638932,0.0,1.0
2015-07-07,7.32,7.35,7.05,7.28,509652,4.10911638092199,4.12595702182741,3.95755061277323,4.0866621930481,907896.563193211,0.0,1.0
2015-07-08,7.2,7.35,7.07,7.25,363424,4.04175381730032,4.12595702182741,3.96877770671017,4.06982155214268,647405.289456196,0.0,1.0
2015-07-09,7.08,7.35,7.05,7.14,432129,3.97439125367865,4.12595702182741,3.95755061277323,4.00807253548948,769796.712180309,0.0,1.0
2015-07-10,7.25,7.28,7.15,7.15,311874,4.06982155214268,4.0866621930481,4.01368608245795,4.01368608245795,555573.867559275,0.0,1.0
2015-07-13,7.61,7.76,7.27,7.27,758912,4.2719092430077,4.35611244753479,4.08104864607963,4.08104864607963,1351929.54519179,0.0,1.0
2015-07-14,7.61,7.755,7.5101,7.57,453077,4.2719092430077,4.35330567405055,4.21582990879266,4.24945505513381,807113.581741836,0.0,1.0
2015-07-15,7.52,7.78,7.45,7.65,575840,4.22138732029144,4.36733954147173,4.18209249151213,4.29436343088159,1025804.18981811,0.0,1.0
2015-07-16,7.65,7.76,7.54,7.54,416931,4.29436343088159,4.35611244753479,4.23261441422839,4.23261441422839,742722.920715917,0.0,1.0
2015-07-17,8.11,8.27,7.75,7.75,1109250,4.55258659143133,4.64240334292689,4.35049890056631,4.35049890056631,1976023.37030379,0.0,1.0
2015-07-20,7.93,8.23,7.91,8.21,441055,4.45154274599882,4.619949155053,4.44031565206188,4.60872206111606,785697.532196836,0.0,1.0
2015-07-21,8.05,8.21,7.95,7.95,247688,4.51890530962049,4.60872206111606,4.46276983993577,4.46276983993577,441232.613517067,0.0,1.0
2015-07-22,7.89,8.11,7.88,8.05,267308,4.42908855812493,4.55258659143133,4.42347501115646,4.51890530962049,476183.777389377,0.0,1.0
2015-07-23,7.6,7.96,7.57,7.9,320528,4.26629569603922,4.46838338690424,4.24945505513381,4.4347021050934,570990.145446685,0.0,1.0
2015-07-24,7.51,7.7,7.45,7.6,270820,4.21577377332297,4.32243116572395,4.18209249151213,4.26629569603922,482440.071350619,0.0,1.0
2015-07-27,7.2,7.46,7.14,7.3,327863,4.04175381730032,4.18770603848061,4.00807253548948,4.09788928698504,584056.750288855,0.0,1.0
2015-07-28,7.43,7.49,7.09,7.21,490806,4.17086539757519,4.20454667938603,3.98000480064712,4.04736736426879,874324.206703019,0.0,1.0
2015-07-29,7.6,7.62,7.42,7.42,457222,4.26629569603922,4.27752278997617,4.16525185060672,4.16525185060672,814497.504996207,0.0,1.0
2015-07-30,7.55,7.63,7.42,7.51,659570,4.23822796119686,4.28313633694464,4.16525185060672,4.21577377332297,1174961.22096126,0.0,1.0
2015-07-31,7.55,7.64,7.0,7.0,523596,4.23822796119686,4.28874988391312,3.92948287793086,3.92948287793086,932736.472929985,0.0,1.0
2015-08-03,7.58,7.68,7.25,7.26,442598,4.25506860210228,4.31120407178701,4.06982155214268,4.07543509911115,788446.239936641,0.0,1.0
2015-08-04,7.5,7.73,7.44,7.61,497356,4.2101602263545,4.33927180662937,4.17647894454366,4.2719092430077,885992.40870932,0.0,1.0
2015-08-05,7.5,7.67,7.34,7.59,323834,4.2101602263545,4.30559052481853,4.12034347485894,4.26068214907075,576879.470001315,0.0,1.0
2015-08-06,7.54,7.6,7.4,7.48,355955,4.23261441422839,4.26629569603922,4.15402475666977,4.19893313241755,634099.97635924,0.0,1.0
2015-08-07,7.52,7.73,7.47,7.49,216035,4.22138732029144,4.33927180662937,4.19331958544908,4.20454667938603,384845.804646005,0.0,1.0
2015-08-10,7.44,7.5853,7.35,7.52,389339,4.17647894454366,4.25804378199557,4.12595702182741,4.22138732029144,693570.397088762,0.0,1.0
2015-08-11,7.33,7.44,7.3,7.4,211077,4.11472992789046,4.17647894454366,4.09788928698504,4.15402475666977,376013.599218945,0.0,1.0
2015-08-12,7.0,7.23,6.9,7.16,364754,3.92948287793086,4.05859445820574,3.87334740824614,4.01929962942643,649774.557955187,0.0,1.0
2015-08-13,7.01,7.13,6.93,6.93,200442,3.93509642489934,4.00245898852101,3.89018804915156,3.89018804915156,357068.358251461,0.0,1.0
2015-08-14,7.16,7.24,7.01,7.01,303913,4.01929962942643,4.06420800517421,3.93509642489934,3.93509642489934,541392.10325818,0.0,1.0
2015-08-17,7.53,7.55,7.11,7.11,337473,4.22700086725992,4.23822796119686,3.99123189458406,3.99123189458406,601176.051247718,0.0,1.0
2015-08-18,7.28,7.47,7.26,7.47,247666,4.0866621930481,4.19331958544908,4.07543509911115,4.19331958544908,441193.422609564,0.0,1.0
2015-08-19,7.26,7.31,7.1201,7.22,241905,4.07543509911115,4.10350283395352,3.99690157702222,4.05298091123726,430930.749058679,0.0,1.0
2015-08-20,7.24,7.6099,7.14,7.21,215250,4.06420800517421,4.27185310753801,4.00807253548948,4.04736736426879,383447.401810134,0.0,1.0
2015-08-21,7.1,7.26,6.91,7.15,413967,3.98561834761559,4.07543509911115,3.87896095521461,4.01368608245795,737442.836632455,0.0,1.0
2015-08-24,6.58,6.94,6.52,6.81,463200,3.69371390525501,3.89580159612003,3.66003262344418,3.82282548552988,825146.743407454,0.0,1.0
2015-08-25,6.52,6.88,6.5,6.75,420917,3.66003262344418,3.86212031430919,3.64880552950723,3.78914420371905,749823.600593339,0.0,1.0
2015-08-26,6.52,6.75,6.365,6.64,362306,3.66003262344418,3.78914420371905,3.57302264543285,3.72739518706585,645413.678793136,0.0,1.0
2015-08-27,6.54,6.7,6.53,6.6,702761,3.67125971738112,3.76107646887668,3.66564617041265,3.70494099919196,1251901.87941227,0.0,1.0
2015-08-28,6.73,6.83,6.52,6.6,363136,3.7779171097821,3.83405257946683,3.66003262344418,3.70494099919196,646892.244848897,0.0,1.0
2015-08-31,6.8,6.94,6.58,6.67,373447,3.81721193856141,3.89580159612003,3.69371390525501,3.74423582797127,665260.310633168,0.0,1.0
2015-09-01,6.65,6.78,6.5201,6.72,348632,3.73300873403432,3.80598484462447,3.66008875891386,3.77230356281363,621054.748375707,0.0,1.0
2015-09-02,6.73,6.75,6.58,6.74,211262,3.7779171097821,3.78914420371905,3.69371390525501,3.78353065675058,376343.159122939,0.0,1.0
2015-09-03,6.59,6.8475,6.585,6.68,442814,3.69932745222349,3.84387628666166,3.69652067873925,3.74984937493974,788831.023392115,0.0,1.0
2015-09-04,6.39,6.48,6.3298,6.38,425702,3.58705651285403,3.63757843557029,3.55326296010383,3.58144296588556,758347.622975043,0.0,1.0
2015-09-08,6.37,6.54,6.28,6.45,335454,3.57582941891709,3.67125971738112,3.52530749620083,3.62073779466487,597579.394781959,0.0,1.0
2015-09-09,6.15,6.47,6.14,6.44,436029,3.45233138561069,3.63196488860181,3.44671783864222,3.6151242476964,776744.191237496,0.0,1.0
2015-09-10,6.26,6.285,6.14,6.14,165323,3.51408040226389,3.52811426968507,3.44671783864222,3.44671783864222,294507.200043934,0.0,1.0
2015-09-11,6.18,6.22,6.07,6.21,144228,3.46917202651611,3.49162621439,3.40742300986291,3.48601266742152,256928.463964098,0.0,1.0
2015-09-14,6.08,6.2,6.03,6.2,205101,3.41303655683138,3.48039912045305,3.38496882198902,3.48039912045305,365367.92361747,0.0,1.0
2015-09-15,6.26,6.28,5.93,6.08,471461,3.51408040226389,3.52530749620083,3.32883335230429,3.41303655683138,839862.929174484,0.0,1.0
2015-09-16,6.31,6.345,6.04,6.23,767405,3.54214813710625,3.5617955514959,3.39058236895749,3.49723976135847,1367059.01689248,0.0,1.0
2015-09-17,6.51,6.53,6.2,6.32,458430,3.6544190764757,3.66564617041265,3.48039912045305,3.54776168407472,816649.442099048,0.0,1.0
2015-09-18,6.81,6.81,6.42,6.51,477390,3.82282548552988,3.82282548552988,3.60389715375945,3.6544190764757,850424.878746296,0.0,1.0
2015-09-21,6.78,6.86,6.68,6.81,306478,3.80598484462447,3.85089322037225,3.74984937493974,3.82282548552988,545961.406791946,0.0,1.0
2015-09-22,6.66,6.75,6.56,6.75,592102,3.73862228100279,3.78914420371905,3.68248681131807,3.78914420371905,1054773.39608169,0.0,1.0
2015-09-23,6.7,6.74,6.58,6.69,308335,3.76107646887668,3.78353065675058,3.69371390525501,3.75546292190821,549269.4756661,0.0,1.0
2015-09-24,6.59,6.67,6.44,6.62,275374,3.69932745222349,3.74423582797127,3.6151242476964,3.7161680931289,490552.589203549,0.0,1.0
2015-09-25,6.84,6.85,6.55,6.63,198212,3.8396661264353,3.84527967340377,3.67687326434959,3.72178164009738,353095.825354659,0.0,1.0
2015-09-28,6.66,6.845,6.62,6.83,3065496,3.73862228100279,3.84247289991954,3.7161680931289,3.83405257946683,5460889.55381817,0.0,1.0
2015-09-29,6.43,6.7,6.41,6.67,768773,3.60951070072792,3.76107646887668,3.59828360679098,3.74423582797127,1369495.97877716,0.0,1.0
2015-09-30,6.48,6.5,6.31,6.48,726218,3.63757843557029,3.64880552950723,3.54214813710625,3.63757843557029,1293688.29383392,0.0,1.0
2015-10-01,6.21,6.48,6.07,6.48,523351,3.48601266742152,3.63757843557029,3.40742300986291,3.63757843557029,932300.028732804,0.0,1.0
2015-10-02,6.41,6.42,6.12,6.2,1301429,3.59828360679098,3.60389715375945,3.43549074470527,3.48039912045305,2318371.97997845,0.0,1.0
2015-10-05,6.84,6.89,6.43,6.43,780102,3.8396661264353,3.86773386127767,3.60951070072792,3.60951070072792,1389677.51473584,0.0,1.0
2015-10-06,6.94,7.09,6.73,6.8,448628,3.89580159612003,3.98000480064712,3.7779171097821,3.81721193856141,799188.111401984,0.0,1.0
2015-10-07,7.1,7.28,6.94,6.94,862611,3.98561834761559,4.0866621930481,3.89580159612003,3.89580159612003,1536659.45051262,0.0,1.0
2015-10-08,7.02,7.17,6.92,7.12,643417,3.94070997186781,4.0249131763949,3.88457450218308,3.99684544155254,1146186.1878303,0.0,1.0
2015-10-09,7.09,7.23,7.07,7.09,376485,3.98000480064712,4.05859445820574,3.96877770671017,3.98000480064712,670672.218678227,0.0,1.0
2015-10-12,7.01,7.2,7.0,7.09,294551,3.93509642489934,4.04175381730032,3.92948287793086,3.98000480064712,524714.590711158,0.0,1.0
2015-10-13,7.0,7.29,7.0,7.1,201947,3.92948287793086,4.09227574001657,3.92948287793086,3.98561834761559,359749.372605581,0.0,1.0
2015-10-14,7.05,7.16,7.0,7.0,206622,3.95755061277323,4.01929962942643,3.92948287793086,3.92948287793086,368077.440449773,0.0,1.0
2015-10-15,7.13,7.14,7.01,7.01,147633,4.00245898852101,4.00807253548948,3.93509642489934,3.93509642489934,262994.147602488,0.0,1.0
2015-10-16,7.07,7.17,7.01,7.1,176975,3.96877770671017,4.0249131763949,3.93509642489934,3.98561834761559,315264.129780946,0.0,1.0
2015-10-19,7.0,7.1,7.0,7.06,289953,3.92948287793086,3.98561834761559,3.92948287793086,3.9631641597417,516523.691043224,0.0,1.0
2015-10-20,7.02,7.1,6.98,7.0,246848,3.94070997186781,3.98561834761559,3.91825578399392,3.92948287793086,439736.233412442,0.0,1.0
2015-10-21,6.72,7.09,6.72,7.06,463104,3.77230356281363,3.98000480064712,3.77230356281363,3.9631641597417,824975.728538353,0.0,1.0
2015-10-22,6.62,6.8,6.53,6.72,249056,3.7161680931289,3.81721193856141,3.66564617041265,3.77230356281363,443669.575401742,0.0,1.0
2015-10-23,6.55,6.605,6.29,6.3,425190,3.67687326434959,3.70774777267619,3.53092104316931,3.53653459013778,757435.543673177,0.0,1.0
2015-10-26,6.39,6.55,6.32,6.55,197814,3.58705651285403,3.67687326434959,3.54776168407472,3.67687326434959,352386.826209849,0.0,1.0
2015-10-27,6.27,6.32,6.21,6.32,186133,3.51969394923236,3.54776168407472,3.48601266742152,3.54776168407472,331578.23573113,0.0,1.0
2015-10-28,6.37,6.4,6.23,6.26,274014,3.57582941891709,3.59267005982251,3.49723976135847,3.51408040226389,488129.878557966,0.0,1.0
2015-10-29,6.37,6.45,6.34,6.38,164189,3.57582941891709,3.62073779466487,3.55898877801167,3.58144296588556,292487.08690269,0.0,1.0
2015-10-30,6.31,6.45,6.29,6.39,106704,3.54214813710625,3.62073779466487,3.53092104316931,3.58705651285403,190083.027004639,0.0,1.0
2015-11-02,6.44,6.46,6.25,6.25,184992,3.6151242476964,3.62635134163334,3.50846685529541,3.50846685529541,329545.652755681,0.0,1.0
2015-11-03,6.32,6.44,6.3,6.44,171934,3.54776168407472,3.6151242476964,3.53653459013778,3.6151242476964,306284.06774831,0.0,1.0
2015-11-04,6.45,6.47,6.22,6.31,267805,3.62073779466487,3.63196488860181,3.49162621439,3.54214813710625,477069.135617947,0.0,1.0
2015-11-05,6.26,6.46,6.15,6.45,341480,3.51408040226389,3.62635134163334,3.45233138561069,3.62073779466487,608314.140627757,0.0,1.0
2015-11-06,6.2,6.26,6.02,6.2,419481,3.48039912045305,3.51408040226389,3.37935527502054,3.48039912045305,747265.503176386,0.0,1.0
2015-11-09,6.14,6.19,6.12,6.17,297250,3.44671783864222,3.47478557348458,3.43549074470527,3.46355847954763,529522.602499709,0.0,1.0
2015-11-10,6.12,6.13,6.06,6.1,872346,3.43549074470527,3.44110429167374,3.40180946289443,3.42426365076832,1554001.42708229,0.0,1.0
2015-11-11,5.97,6.13,5.9,6.13,827064,3.35128754017818,3.44110429167374,3.31199271139887,3.44110429167374,1473335.85101369,0.0,1.0
2015-11-12,5.3,5.84,5.0101,5.81,1120023,2.97517989329051,3.27831142958804,2.81244316667449,3.26147078868262,1995214.44514561,0.0,1.0
2015-11-13,5.48,5.48,5.12,5.16,589034,3.07622373872302,3.07622373872302,2.874136047858,2.89659023573189,1049308.04589004,0.0,1.0
2015-11-16,5.31,5.41,5.15,5.36,712054,2.98079344025898,3.03692890994371,2.89097668876342,3.00886117510135,1268456.47502213,0.0,1.0
2015-11-17,5.24,5.45,5.15,5.45,689539,2.94149861147968,3.0593830978176,2.89097668876342,3.0593830978176,1228348.14400352,0.0,1.0
2015-11-18,4.96,5.03,4.75,4.94,1173133,2.78431929636244,2.82361412514175,2.66643481002452,2.7730922024255,2089824.85866541,0.0,1.0
2015-11-19,5.0,5.01,4.705,4.72,726232,2.80677348423633,2.8123870312048,2.64117384866639,2.6495941691191,1293713.23350234,0.0,1.0
2015-11-20,5.06,5.1,4.9,4.92,776427,2.84045476604717,2.86290895392106,2.75063801455161,2.76186510848855,1383130.8517781,0.0,1.0
2015-11-23,5.02,5.1,4.89,5.05,458997,2.81800057817328,2.86290895392106,2.74502446758313,2.8348412190787,817659.498669668,0.0,1.0
2015-11-24,4.9,5.01,4.75,4.98,846228,2.75063801455161,2.8123870312048,2.66643481002452,2.79554639029939,1507474.69425777,0.0,1.0
2015-11-25,4.75,4.9,4.72,4.89,576366,2.66643481002452,2.75063801455161,2.6495941691191,2.74502446758313,1026741.20878838,0.0,1.0
2015-11-27,4.77,4.81,4.64,4.75,247939,2.67766190396146,2.70011609183535,2.60468579337132,2.66643481002452,441679.746143568,0.0,1.0
2015-11-30,4.75,4.85,4.67,4.77,1588981,2.66643481002452,2.72257027970924,2.62152643427673,2.67766190396146,2830618.51788928,0.0,1.0
2015-12-01,4.49,4.82,4.45,4.75,828390,2.52048258884423,2.70572963880382,2.49802840097034,2.66643481002452,1475697.99389313,0.0,1.0
2015-12-02,4.28,4.54,4.235,4.48,641579,2.4025981025063,2.54855032368659,2.37733714114817,2.51486904187575,1142911.96564899,0.0,1.0
2015-12-03,4.17,4.35,4.1,4.35,373268,2.3408490858531,2.44189293128561,2.30155425707379,2.44189293128561,664941.439158492,0.0,1.0
2015-12-04,4.0,4.14,3.88,4.14,595778,2.24541878738907,2.32400844494768,2.17805622376739,2.32400844494768,1061321.84044431,0.0,1.0
2015-12-07,3.81,3.97,3.75,3.94,547056,2.13876139498809,2.22857814648365,2.10508011317725,2.21173750557823,974528.231566292,0.0,1.0
2015-12-08,3.89,3.91,3.68,3.71,269661,2.18366977073587,2.19489686467281,2.06578528439794,2.08262592530336,480375.423087213,0.0,1.0
2015-12-09,3.88,3.96,3.81,3.86,734745,2.17805622376739,2.22296459951517,2.13876139498809,2.16682912983045,1308878.33330076,0.0,1.0
2015-12-10,3.94,3.98,3.85,3.89,292767,2.21173750557823,2.23419169345212,2.16121558286198,2.18366977073587,521536.564393717,0.0,1.0
2015-12-11,3.95,3.96,3.8,3.85,548656,2.2173510525467,2.22296459951517,2.13314784801961,2.16121558286198,977378.479384629,0.0,1.0
2015-12-14,3.83,3.92,3.71,3.91,544962,2.14998848892503,2.20051041164128,2.08262592530336,2.19489686467281,970797.969734051,0.0,1.0
2015-12-15,3.66,3.751,3.56,3.75,584432,2.054558190461,2.1056414678741,1.99842272077627,2.10508011317725,1041110.02060256,0.0,1.0
2015-12-16,3.72,3.74,3.61,3.7,374698,2.08823947227183,2.09946656620878,2.02649045561863,2.07701237833489,667488.848146127,0.0,1.0
2015-12-17,3.58,3.74,3.51,3.68,569275,2.00964981471321,2.09946656620878,1.9703549859339,2.06578528439794,1014109.26673851,0.0,1.0
2015-12-18,3.61,3.63,3.5,3.58,441828,2.02649045561863,2.03771754955558,1.96474143896543,2.00964981471321,787074.558174069,0.0,1.0
2015-12-21,3.66,3.67,3.56,3.62,419854,2.054558190461,2.06017173742947,1.99842272077627,2.0321040025871,747929.967199033,0.0,1.0
2015-12-22,3.94,3.97,3.61,3.62,594621,2.21173750557823,2.22857814648365,2.02649045561863,2.0321040025871,1059260.75499068,0.0,1.0
2015-12-23,4.31,4.34,3.905,3.91,751320,2.41943874341172,2.43627938431714,2.19209009118858,2.19489686467281,1338405.1192938,0.0,1.0
2015-12-24,4.5,4.55,4.31,4.36,481086,2.5260961358127,2.55416387065506,2.41943874341172,2.44750647825408,857008.951206645,0.0,1.0
2015-12-28,4.44,4.53,4.35,4.39,510819,2.49241485400186,2.54293677671812,2.44189293128561,2.4643471191595,909975.462695709,0.0,1.0
2015-12-29,4.13,4.5511,4.04,4.43,712431,2.31839489797921,2.55478136082159,2.26787297526296,2.48680130703339,1269128.06466432,0.0,1.0
2015-12-30,4.09,4.2,4.05,4.06,537253,2.29594071010532,2.35768972675852,2.27348652223143,2.2791000691999,957065.119464344,0.0,1.0
2015-12-31,4.35,4.38,4.01,4.01,490578,2.44189293128561,2.45873357219103,2.25103233435754,2.25103233435754,873918.046388906,0.0,1.0
2016-01-04,4.35,4.37,4.1801,4.3,316324,2.44189293128561,2.45312002522255,2.34651876829126,2.41382519644325,563501.119304014,0.0,1.0
2016-01-05,4.47,4.5,4.23,4.41,662824,2.50925549490728,2.5260961358127,2.37453036766394,2.47557421309644,1180757.91246179,0.0,1.0
2016-01-06,4.23,4.45,4.16,4.45,250411,2.37453036766394,2.49802840097034,2.33523553888463,2.49802840097034,446083.379022892,0.0,1.0
2016-01-07,3.85,4.22,3.85,4.22,343317,2.16121558286198,2.36891682069546,2.16121558286198,2.36891682069546,611586.58140418,0.0,1.0
2016-01-08,3.46,3.86,3.42,3.82,661641,1.94228725109154,2.16682912983045,1.91983306321765,2.14437494195656,1178650.51048111,0.0,1.0
2016-01-11,2.49,3.41,2.38,3.35,2417385,1.39777319514969,1.91421951624918,1.33602417849649,1.88053823443834,4306341.45145085,0.0,1.0
2016-01-12,2.49,2.64,2.45,2.59,988991,1.39777319514969,1.48197639967678,1.3753190072758,1.45390866483442,1761793.40006322,0.0,1.0
2016-01-13,2.15,2.5,2.15,2.49,984309,1.20691259822162,1.40338674211817,1.20691259822162,1.39777319514969,1753452.86238482,0.0,1.0
2016-01-14,2.59,2.695,2.05,2.12,1630346,1.45390866483442,1.51285090800338,1.1507771285369,1.1900719573162,2904306.33101763,0.0,1.0
2016-01-15,2.48,2.5,2.22,2.25,870391,1.39215964818122,1.40338674211817,1.24620742700093,1.26304806790635,1550518.78052927,0.0,1.0
2016-01-19,2.57,2.77,2.5,2.5,743917,1.44268157089747,1.55495251026693,1.40338674211817,1.40338674211817,1325217.37891935,0.0,1.0
2016-01-20,2.49,2.54,2.3,2.52,471391,1.39777319514969,1.42584092999206,1.29111580274871,1.41461383605511,839738.230832435,0.0,1.0
2016-01-21,2.61,2.77,2.47,2.56,657862,1.46513575877137,1.55495251026693,1.38654610121275,1.437068023929,1171918.58141518,0.0,1.0
2016-01-22,2.72,2.86,2.64,2.67,1801181,1.52688477542456,1.60547443298318,1.48197639967678,1.4988170405822,3208632.63479574,0.0,1.0
2016-01-25,2.45,2.74,2.44,2.72,733424,1.3753190072758,1.53811186936151,1.36970546030733,1.52688477542456,1306525.09744575,0.0,1.0
2016-01-26,2.51,2.64,2.45,2.46,696666,1.40900028908664,1.48197639967678,1.3753190072758,1.38093255424428,1241044.21662931,0.0,1.0
2016-01-27,2.62,2.69,2.52,2.54,558461,1.47074930573984,1.51004413451915,1.41461383605511,1.42584092999206,994845.15429635,0.0,1.0
2016-01-28,2.54,2.71,2.45,2.7,340615,1.42584092999206,1.52127122845609,1.3753190072758,1.51565768148762,606773.225400969,0.0,1.0
2016-01-29,2.5,2.65,2.45,2.55,321405,1.40338674211817,1.48758994664526,1.3753190072758,1.43145447696053,572552.437532106,0.0,1.0
2016-02-01,2.42,2.51,2.33,2.51,403736,1.35847836637038,1.40900028908664,1.30795644365413,1.40900028908664,719217.283239103,0.0,1.0
2016-02-02,2.35,2.48,2.31,2.42,474590,1.31918353759108,1.39215964818122,1.29672934971719,1.35847836637038,845436.94506421,0.0,1.0
2016-02-03,2.46,2.49,2.22,2.41,527168,1.38093255424428,1.39777319514969,1.24620742700093,1.35286481940191,939099.65118441,0.0,1.0
2016-02-04,2.58,2.93,2.55,2.6,1549709,1.44829511786595,1.64476926176249,1.43145447696053,1.45952221180289,2760659.1851883,0.0,1.0
2016-02-05,2.66,2.705,2.5,2.61,350586,1.49320349361373,1.51846445497186,1.40338674211817,1.46513575877137,624535.613523845,0.0,1.0
2016-02-08,2.5,2.7,2.39,2.68,815549,1.40338674211817,1.51565768148762,1.34163772546497,1.50443058755067,1452822.97374612,0.0,1.0
2016-02-09,2.2,2.4,2.08,2.4,1279227,1.23498033306399,1.34725127243344,1.16761776944231,1.34725127243344,2278821.2286893,0.0,1.0
2016-02-10,2.11,2.25,2.05,2.25,449083,1.18445841034773,1.26304806790635,1.1507771285369,1.26304806790635,799998.650625324,0.0,1.0
2016-02-11,2.02,2.12,1.96,2.07,611586,1.13393648763148,1.1900719573162,1.10025520582064,1.16200422247384,1089482.28888944,0.0,1.0
2016-02-12,2.25,2.28,1.9466,2.0,638279,1.26304806790635,1.27988870881177,1.09273305288289,1.12270939369453,1137033.32952367,0.0,1.0
2016-02-16,2.44,2.45,2.28,2.33,483718,1.36970546030733,1.3753190072758,1.27988870881177,1.30795644365413,861697.608867803,0.0,1.0
2016-02-17,2.37,2.55,2.3,2.46,614313,1.33041063152802,1.43145447696053,1.29111580274871,1.38093255424428,1094340.18001482,0.0,1.0
2016-02-18,2.25,2.47,2.19,2.44,238795,1.26304806790635,1.38654610121275,1.22936678609551,1.36970546030733,425390.579861793,0.0,1.0
2016-02-19,2.32,2.37,2.12,2.25,274378,1.30234289668566,1.33041063152802,1.1900719573162,1.26304806790635,488778.309936636,0.0,1.0
2016-02-22,2.53,2.62,2.36,2.4,480874,1.42022738302358,1.47074930573984,1.32479708455955,1.34725127243344,856631.293370718,0.0,1.0
2016-02-23,2.26,2.6,2.26,2.6,306944,1.26866161487482,1.45952221180289,1.26866161487482,1.45952221180289,546791.541469036,0.0,1.0
2016-02-24,2.21,2.3099,2.11,2.27,237894,1.24059388003246,1.2966732142475,1.18445841034773,1.27427516184329,423785.534059094,0.0,1.0
2016-02-25,2.27,2.33,2.19,2.28,167498,1.27427516184329,1.30795644365413,1.22936678609551,1.27988870881177,298381.755671982,0.0,1.0
2016-02-26,2.45,2.48,2.32,2.36,205142,1.3753190072758,1.39215964818122,1.30234289668566,1.32479708455955,365440.961217815,0.0,1.0
2016-02-29,2.53,2.54,2.39,2.39,156387,1.42022738302358,1.42584092999206,1.34163772546497,1.34163772546497,278588.565978544,0.0,1.0
2016-03-01,2.57,2.685,2.5,2.53,474025,1.44268157089747,1.50723736103491,1.40338674211817,1.42022738302358,844430.451303366,0.0,1.0
2016-03-02,2.41,2.76,2.35,2.55,610868,1.35286481940191,1.54933896329846,1.31918353759108,1.43145447696053,1088203.24018097,0.0,1.0
2016-03-03,2.67,2.76,2.38,2.38,1122863,1.4988170405822,1.54933896329846,1.33602417849649,1.33602417849649,2000273.63502315,0.0,1.0
2016-03-04,2.84,3.18,2.66,2.7,2281858,1.59424733904624,1.78510793597431,1.49320349361373,1.51565768148762,4064912.9914038,0.0,1.0
2016-03-07,3.49,3.7,2.92,2.95,2012373,1.95912789199696,2.07701237833489,1.63915571479402,1.65599635569944,3584851.09557661,0.0,1.0
2016-03-08,3.25,3.5599,3.02,3.52,928340,1.82440276475362,1.99836658530658,1.69529118447874,1.97596853290238,1653749.41229463,0.0,1.0
2016-03-09,2.72,3.01,2.7,3.0,1015383,1.52688477542456,1.68967763751027,1.51565768148762,1.6840640905418,1808808.23782662,0.0,1.0
2016-03-10,2.57,2.847,2.45,2.78,673764,1.44268157089747,1.59817682192417,1.3753190072758,1.5605660572354,1200246.48191965,0.0,1.0
2016-03-11,2.65,2.7497,2.5,2.6,409350,1.48758994664526,1.54355700992093,1.40338674211817,1.45952221180289,729218.090271675,0.0,1.0
2016-03-14,2.65,2.74,2.55,2.6,392652,1.48758994664526,1.53811186936151,1.43145447696053,1.45952221180289,699472.191477596,0.0,1.0
2016-03-15,2.63,2.75,2.4399,2.63,372839,1.47636285270831,1.54372541632998,1.36964932483765,1.47636285270831,664177.216462201,0.0,1.0
2016-03-16,2.66,2.67,2.55,2.66,402427,1.49320349361373,1.4988170405822,1.43145447696053,1.49320349361373,716885.424242726,0.0,1.0
2016-03-17,2.65,2.72,2.53,2.68,544853,1.48758994664526,1.52688477542456,1.42022738302358,1.50443058755067,970603.796601425,0.0,1.0
2016-03-18,2.78,2.78,2.56,2.69,679682,1.5605660572354,1.5605660572354,1.437068023929,1.51004413451915,1210788.8360377,0.0,1.0
2016-03-21,2.58,2.79,2.57,2.76,267243,1.44829511786595,1.56617960420387,1.44268157089747,1.54933896329846,476067.986071757,0.0,1.0
2016-03-22,2.52,2.62,2.5,2.58,342510,1.41461383605511,1.47074930573984,1.40338674211817,1.44829511786595,610148.98766081,0.0,1.0
2016-03-23,2.29,2.55,2.26,2.49,489946,1.28550225578024,1.43145447696053,1.26866161487482,1.39777319514969,872792.198500665,0.0,1.0
2016-03-24,2.25,2.34,2.15,2.26,385723,1.26304806790635,1.3135699906226,1.20691259822162,1.26866161487482,687128.837019328,0.0,1.0
2016-03-28,2.26,2.42,2.18,2.33,237870,1.26866161487482,1.35847836637038,1.22375323912704,1.30795644365413,423742.78034182,0.0,1.0
2016-03-29,2.29,2.34,2.16,2.3,262571,1.28550225578024,1.3135699906226,1.2125261451901,1.29111580274871,467745.262442225,0.0,1.0
2016-03-30,2.5,2.53,2.22,2.31,595802,1.40338674211817,1.42022738302358,1.24620742700093,1.29672934971719,1061364.59416158,0.0,1.0
2016-03-31,2.67,2.83,2.52,2.52,869919,1.4988170405822,1.58863379207776,1.41461383605511,1.41461383605511,1549677.95742286,0.0,1.0
2016-04-01,2.54,2.67,2.5,2.66,441450,1.42584092999206,1.4988170405822,1.40338674211817,1.49320349361373,786401.187126985,0.0,1.0
2016-04-04,2.34,2.6,2.305,2.58,1291221,1.3135699906226,1.45952221180289,1.29392257623295,1.44829511786595,2300187.39889749,0.0,1.0
2016-04-05,2.25,2.38,2.22,2.32,940780,1.26304806790635,1.33602417849649,1.24620742700093,1.30234289668566,1675910.08908217,0.0,1.0
2016-04-06,2.41,2.45,2.17,2.26,2485796,1.35286481940191,1.3753190072758,1.21813969215857,1.26866161487482,4428209.14113833,0.0,1.0
2016-04-07,2.52,2.61,2.42,2.45,756539,1.41461383605511,1.46513575877137,1.35847836637038,1.3753190072758,1347702.27139623,0.0,1.0
2016-04-08,3.0,3.1,2.52,2.57,1636533,1.6840640905418,1.74019956022653,1.41461383605511,1.44268157089747,2915327.88305015,0.0,1.0
2016-04-11,3.02,3.21,2.98,3.01,928349,1.69529118447874,1.80194857687972,1.67283699660485,1.68967763751027,1653765.44493862,0.0,1.0
2016-04-12,2.86,3.07,2.78,3.05,623084,1.60547443298318,1.72335891932111,1.5605660572354,1.71213182538416,1109964.88227394,0.0,1.0
2016-04-13,3.04,3.09,2.82,2.88,461429,1.70651827841569,1.73458601325805,1.58302024510929,1.61670152692013,821991.875353536,0.0,1.0
2016-04-14,3.02,3.13,2.99,3.07,402478,1.69529118447874,1.75704020113194,1.67845054357333,1.72335891932111,716976.275891938,0.0,1.0
2016-04-15,3.07,3.15,3.0,3.01,501936,1.72335891932111,1.76826729506889,1.6840640905418,1.68967763751027,894151.243089298,0.0,1.0
2016-04-18,3.13,3.26,3.04,3.05,598202,1.75704020113194,1.83001631172209,1.70651827841569,1.71213182538416,1065639.96588909,0.0,1.0
2016-04-19,3.31,3.39,3.1,3.14,486617,1.85808404656445,1.90299242231223,1.74019956022653,1.76265374810042,866861.901633647,0.0,1.0
2016-04-20,3.14,3.37,3.12,3.36,2955665,1.76265374810042,1.89176532837529,1.75142665416347,1.88615178140681,5265236.07373356,0.0,1.0
2016-04-21,2.97,3.37,2.96,3.2,883041,1.66722344963638,1.89176532837529,1.66160990266791,1.79633502991125,1573053.55234297,0.0,1.0
2016-04-22,3.0,3.17,2.99,3.02,984274,1.6840640905418,1.77949438900583,1.67845054357333,1.69529118447874,1753390.51321379,0.0,1.0
2016-04-25,2.84,3.14,2.77,3.14,688005,1.59424733904624,1.76265374810042,1.55495251026693,1.76265374810042,1225615.46890769,0.0,1.0
2016-04-26,2.95,2.995,2.77,2.84,554334,1.65599635569944,1.68125731705756,1.55495251026693,1.59424733904624,987493.296329935,0.0,1.0
2016-04-27,3.13,3.199,3.0,3.0,801252,1.75704020113194,1.79577367521441,1.6840640905418,1.6840640905418,1427354.22808443,0.0,1.0
2016-04-28,3.42,3.69,3.03,3.11,2066264,1.91983306321765,2.07139883136641,1.70090473144722,1.745813107195,3680852.78631273,0.0,1.0
2016-04-29,3.46,3.8,3.37,3.64,1160826,1.94228725109154,2.13314784801961,1.89176532837529,2.04333109652405,2067901.10872777,0.0,1.0
2016-05-02,3.45,3.59,3.28,3.45,761085,1.93667370412307,2.01526336168169,1.84124340565903,1.93667370412307,1355800.53801006,0.0,1.0
2016-05-03,3.21,3.37,3.09,3.36,709361,1.80194857687972,1.89176532837529,1.73458601325805,1.88615178140681,1263659.1516629,0.0,1.0
2016-05-04,3.18,3.27,3.12,3.17,333479,1.78510793597431,1.83562985869056,1.75142665416347,1.77949438900583,594061.120131204,0.0,1.0
2016-05-05,2.96,3.26,2.96,3.2,535099,1.66160990266791,1.83001631172209,1.66160990266791,1.79633502991125,953227.973338913,0.0,1.0
2016-05-06,2.95,3.08,2.93,2.95,311474,1.65599635569944,1.72897246628958,1.64476926176249,1.65599635569944,554861.30560469,0.0,1.0
2016-05-09,2.94,3.05,2.83,2.9,502905,1.65038280873096,1.71213182538416,1.58863379207776,1.62792862085707,895877.424424279,0.0,1.0
2016-05-10,3.08,3.18,2.95,2.98,360913,1.72897246628958,1.78510793597431,1.65599635569944,1.67283699660485,642932.1817863,0.0,1.0
2016-05-11,3.07,3.18,2.96,3.01,340718,1.72335891932111,1.78510793597431,1.66160990266791,1.68967763751027,606956.710104275,0.0,1.0
2016-05-12,2.81,3.1,2.76,3.03,541734,1.57740669814082,1.74019956022653,1.54933896329846,1.70090473144722,965047.594760563,0.0,1.0
2016-05-13,2.72,2.8597,2.71,2.81,339647,1.52688477542456,1.60530602657413,1.52127122845609,1.57740669814082,605048.825470881,0.0,1.0
2016-05-16,2.72,2.85,2.63,2.69,496135,1.52688477542456,1.59986088601471,1.47636285270831,1.51004413451915,883817.313342958,0.0,1.0
2016-05-17,2.68,2.87,2.64,2.72,663353,1.50443058755067,1.61108797995165,1.48197639967678,1.52688477542456,1181700.27564673,0.0,1.0
2016-05-18,2.42,2.64,2.41,2.55,906338,1.35847836637038,1.48197639967678,1.35286481940191,1.43145447696053,1614554.94198279,0.0,1.0
2016-05-19,2.45,2.45,2.3301,2.4,672709,1.3753190072758,1.3753190072758,1.30801257912382,1.34725127243344,1198367.09976443,0.0,1.0
2016-05-20,2.34,2.49,2.33,2.49,435192,1.3135699906226,1.39777319514969,1.30795644365413,1.39777319514969,775253.155347533,0.0,1.0
2016-05-23,2.3,2.44,2.25,2.35,983543,1.29111580274871,1.36970546030733,1.26304806790635,1.31918353759108,1752088.30624179,0.0,1.0
2016-05-24,2.28,2.38,2.25,2.38,480122,1.27988870881177,1.33602417849649,1.26304806790635,1.33602417849649,855291.676896097,0.0,1.0
2016-05-25,2.3,2.35,2.26,2.32,461155,1.29111580274871,1.31918353759108,1.26866161487482,1.30234289668566,821503.770414648,0.0,1.0
2016-05-26,2.28,2.345,2.25,2.3,575033,1.27988870881177,1.31637676410684,1.26304806790635,1.29111580274871,1024366.59607473,0.0,1.0
2016-05-27,2.55,2.56,2.28,2.34,544796,1.43145447696053,1.437068023929,1.27988870881177,1.3135699906226,970502.256522899,0.0,1.0
2016-05-31,2.61,2.73,2.53,2.54,773298,1.46513575877137,1.53249832239304,1.42022738302358,1.42584092999206,1377556.83588837,0.0,1.0
2016-06-01,2.55,2.5826,2.46,2.57,398758,1.43145447696053,1.44975464007775,1.38093255424428,1.44268157089747,710349.449714311,0.0,1.0
2016-06-02,2.4,2.53,2.39,2.52,356524,1.34725127243344,1.42022738302358,1.34163772546497,1.41461383605511,635113.595739634,0.0,1.0
2016-06-03,2.4,2.47,2.35,2.47,291423,1.34725127243344,1.38654610121275,1.31918353759108,1.38654610121275,519142.356226317,0.0,1.0
2016-06-06,2.59,2.72,2.42,2.42,406781,1.45390866483442,1.52688477542456,1.35847836637038,1.35847836637038,724641.661118366,0.0,1.0
2016-06-07,2.46,2.73,2.45,2.62,577188,1.38093255424428,1.53249832239304,1.3753190072758,1.47074930573984,1028205.52360505,0.0,1.0
2016-06-08,2.59,2.6,2.5,2.5,288373,1.45390866483442,1.45952221180289,1.40338674211817,1.40338674211817,513709.07132262,0.0,1.0
2016-06-09,2.57,2.605,2.49,2.55,308569,1.44268157089747,1.46232898528713,1.39777319514969,1.43145447696053,549686.324409532,0.0,1.0
2016-06-10,2.37,2.57,2.35,2.57,336203,1.33041063152802,1.44268157089747,1.31918353759108,1.44268157089747,598913.667041918,0.0,1.0
2016-06-13,2.31,2.39,2.3,2.37,285458,1.29672934971719,1.34163772546497,1.29111580274871,1.33041063152802,508516.276078592,0.0,1.0
2016-06-14,2.23,2.35,2.21,2.31,492716,1.2518209739694,1.31918353759108,1.24059388003246,1.29672934971719,877726.690036157,0.0,1.0
2016-06-15,2.23,2.3,2.17,2.24,368671,1.2518209739694,1.29111580274871,1.21813969215857,1.25743452093788,656752.320895445,0.0,1.0
2016-06-16,2.16,2.2001,2.11,2.2,268825,1.2125261451901,1.23503646853367,1.18445841034773,1.23498033306399,478886.168602133,0.0,1.0
2016-06-17,2.37,2.37,2.18,2.18,468336,1.33041063152802,1.33041063152802,1.22375323912704,1.22375323912704,834296.038904304,0.0,1.0
2016-06-20,2.33,2.48,2.3,2.45,222712,1.30795644365413,1.39215964818122,1.29111580274871,1.3753190072758,396740.245072886,0.0,1.0
2016-06-21,2.28,2.31,2.21,2.31,155138,1.27988870881177,1.29672934971719,1.24059388003246,1.29672934971719,276363.591275357,0.0,1.0
2016-06-22,2.26,2.47,2.25,2.28,219150,1.26866161487482,1.38654610121275,1.26304806790635,1.27988870881177,390394.880867322,0.0,1.0
2016-06-23,2.45,2.45,2.28,2.32,257318,1.3753190072758,1.3753190072758,1.27988870881177,1.30234289668566,458387.54257366,0.0,1.0
2016-06-24,2.23,2.31,2.17,2.17,459210,1.2518209739694,1.29672934971719,1.21813969215857,1.21813969215857,818038.937910488,0.0,1.0
2016-06-27,2.12,2.21,2.11,2.18,463364,1.1900719573162,1.24059388003246,1.18445841034773,1.22375323912704,825438.893808836,0.0,1.0
2016-06-28,2.35,2.435,2.12,2.19,739887,1.31918353759108,1.36689868682309,1.1900719573162,1.22936678609551,1318038.31722692,0.0,1.0
2016-06-29,2.4,2.44,2.34,2.4,299210,1.34725127243344,1.36970546030733,1.3135699906226,1.34725127243344,533014.156077167,0.0,1.0
2016-06-30,2.43,2.45,2.38,2.43,252695,1.36409191333886,1.3753190072758,1.33602417849649,1.36409191333886,450152.107783562,0.0,1.0
2016-07-01,2.71,2.72,2.43,2.44,593687,1.52127122845609,1.52688477542456,1.36409191333886,1.36970546030733,1057596.92282673,0.0,1.0
2016-07-05,2.53,2.72,2.491,2.65,495115,1.42022738302358,1.52688477542456,1.39833454984654,1.48758994664526,882000.28035877,0.0,1.0
2016-07-06,2.51,2.62,2.46,2.51,320573,1.40900028908664,1.47074930573984,1.38093255424428,1.40900028908664,571070.308666574,0.0,1.0
2016-07-07,2.45,2.58,2.44,2.51,255440,1.3753190072758,1.44829511786595,1.36970546030733,1.40900028908664,455042.064196892,0.0,1.0
2016-07-08,2.6,2.6639,2.4889,2.49,301004,1.45952221180289,1.49539277693143,1.39715570498316,1.39777319514969,536209.996443475,0.0,1.0
2016-07-11,2.54,2.7,2.54,2.61,268863,1.42584092999206,1.51565768148762,1.42584092999206,1.46513575877137,478953.861987819,0.0,1.0
2016-07-12,2.78,2.85,2.63,2.64,1058426,1.5605660572354,1.59986088601471,1.47636285270831,1.48197639967678,1885485.24835444,0.0,1.0
2016-07-13,3.1,3.17,2.839,2.85,1090605,1.74019956022653,1.77949438900583,1.59368598434939,1.59986088601471,1942809.07619578,0.0,1.0
2016-07-14,3.12,3.25,3.07,3.15,691833,1.75142665416347,1.82440276475362,1.72335891932111,1.76826729506889,1232434.68681306,0.0,1.0
2016-07-15,3.08,3.12,3.04,3.12,489884,1.72897246628958,1.75142665416347,1.70651827841569,1.75142665416347,872681.751397705,0.0,1.0
2016-07-18,3.11,3.19,3.01,3.01,500033,1.745813107195,1.79072148294278,1.68967763751027,1.68967763751027,890761.229590368,0.0,1.0
2016-07-19,3.09,3.14,3.05,3.06,319895,1.73458601325805,1.76265374810042,1.71213182538416,1.71774537235264,569862.516153557,0.0,1.0
2016-07-20,3.05,3.12,3.0,3.04,465165,1.71213182538416,1.75142665416347,1.6840640905418,1.70651827841569,828647.204009345,0.0,1.0
2016-07-21,3.12,3.22,3.0499,3.05,647540,1.75142665416347,1.8075621238482,1.71207568991448,1.71213182538416,1153530.92017716,0.0,1.0
2016-07-22,3.1,3.16,3.0301,3.1,323719,1.74019956022653,1.77388084203736,1.7009608669169,1.74019956022653,576674.608439371,0.0,1.0
2016-07-25,2.77,3.15,2.735,3.15,586738,1.55495251026693,1.76826729506889,1.53530509587727,1.76826729506889,1045217.94027073,0.0,1.0
2016-07-26,2.8,2.92,2.71,2.76,325865,1.57179315117235,1.63915571479402,1.52127122845609,1.54933896329846,580497.50332571,0.0,1.0
2016-07-27,2.62,2.88,2.551,2.82,419953,1.47074930573984,1.61670152692013,1.43201583165738,1.58302024510929,748106.326282793,0.0,1.0
2016-07-28,2.52,2.77,2.47,2.54,534755,1.41461383605511,1.55495251026693,1.38654610121275,1.42584092999206,952615.170057973,0.0,1.0
2016-07-29,2.6,2.63,2.48,2.52,481369,1.45952221180289,1.47636285270831,1.39215964818122,1.41461383605511,857513.088789514,0.0,1.0
2016-08-01,2.4,2.65,2.36,2.56,744564,1.34725127243344,1.48758994664526,1.32479708455955,1.437068023929,1326369.94788089,0.0,1.0
2016-08-02,2.39,2.4699,2.36,2.4,666890,1.34163772546497,1.38648996574306,1.32479708455955,1.34725127243344,1188001.10473013,0.0,1.0
2016-08-03,2.41,2.44,2.3601,2.39,423136,1.35286481940191,1.36970546030733,1.32485322002923,1.34163772546497,753776.538036392,0.0,1.0
2016-08-04,2.39,2.42,2.36,2.39,234104,1.34163772546497,1.35847836637038,1.32479708455955,1.34163772546497,417034.009539417,0.0,1.0
2016-08-05,2.57,2.5941,2.39,2.4,924203,1.44268157089747,1.45621021909149,1.34163772546497,1.34725127243344,1646379.74027936,0.0,1.0
2016-08-08,2.69,2.75,2.56,2.64,690265,1.51004413451915,1.54372541632998,1.437068023929,1.48197639967678,1229641.44395109,0.0,1.0
2016-08-09,2.57,2.75,2.48,2.75,629188,1.44268157089747,1.54372541632998,1.39215964818122,1.54372541632998,1120838.57770089,0.0,1.0
2016-08-10,2.51,2.64,2.475,2.57,615256,1.40900028908664,1.48197639967678,1.38935287469698,1.44268157089747,1096020.04482275,0.0,1.0
2016-08-11,2.48,2.56,2.45,2.56,483325,1.39215964818122,1.437068023929,1.3753190072758,1.437068023929,860997.516747426,0.0,1.0
2016-08-12,2.55,2.62,2.45,2.49,412936,1.43145447696053,1.47074930573984,1.3753190072758,1.39777319514969,735606.208194516,0.0,1.0
2016-08-15,2.61,2.68,2.54,2.54,570098,1.46513575877137,1.50443058755067,1.42584092999206,1.42584092999206,1015575.36296006,0.0,1.0
2016-08-16,2.61,2.68,2.54,2.58,441214,1.46513575877137,1.50443058755067,1.42584092999206,1.44829511786595,785980.77557378,0.0,1.0
2016-08-17,2.52,2.6,2.48,2.6,364796,1.41461383605511,1.45952221180289,1.39215964818122,1.45952221180289,649849.376960418,0.0,1.0
2016-08-18,2.51,2.54,2.45,2.5,386752,1.40900028908664,1.42584092999206,1.3753190072758,1.40338674211817,688961.902647494,0.0,1.0
2016-08-19,2.46,2.5,2.38,2.46,392040,1.38093255424428,1.40338674211817,1.33602417849649,1.38093255424428,698381.971687083,0.0,1.0
2016-08-22,2.39,2.47,2.37,2.45,359954,1.34163772546497,1.38654610121275,1.33041063152802,1.3753190072758,641223.814500185,0.0,1.0
2016-08-23,2.37,2.46,2.37,2.38,499652,1.33041063152802,1.38093255424428,1.33041063152802,1.33602417849649,890082.51432863,0.0,1.0
2016-08-24,2.38,2.441,2.35,2.39,576903,1.33602417849649,1.37026681500418,1.31918353759108,1.34163772546497,1027697.82321242,0.0,1.0
2016-08-25,2.4,2.42,2.35,2.4,305157,1.34725127243344,1.35847836637038,1.31918353759108,1.34725127243344,543608.170936934,0.0,1.0
2016-08-26,2.28,2.57,2.24,2.38,2307718,1.27988870881177,1.44268157089747,1.25743452093788,1.33602417849649,4110980.12176761,0.0,1.0
2016-08-29,2.33,2.36,2.24,2.32,326836,1.30795644365413,1.32479708455955,1.25743452093788,1.30234289668566,582227.247470463,0.0,1.0
2016-08-30,2.39,2.4,2.33,2.38,272205,1.34163772546497,1.34725127243344,1.30795644365413,1.33602417849649,484907.317118362,0.0,1.0
2016-08-31,2.29,2.4,2.29,2.36,309414,1.28550225578024,1.34725127243344,1.28550225578024,1.32479708455955,551191.611538587,0.0,1.0
2016-09-01,2.27,2.34,2.21,2.28,788163,1.27427516184329,1.3135699906226,1.24059388003246,1.27988870881177,1404037.41952559,0.0,1.0
2016-09-02,2.32,2.35,2.25,2.35,276057,1.30234289668566,1.31918353759108,1.26304806790635,1.31918353759108,491769.288740999,0.0,1.0
2016-09-06,2.4,2.42,2.32,2.32,336411,1.34725127243344,1.35847836637038,1.30234289668566,1.30234289668566,599284.1992583,0.0,1.0
2016-09-07,2.6,2.65,2.43,2.43,706086,1.45952221180289,1.48758994664526,1.36409191333886,1.36409191333886,1257825.05065975,0.0,1.0
2016-09-08,2.78,2.8,2.62,2.63,800837,1.5605660572354,1.57179315117235,1.47074930573984,1.47636285270831,1426614.94505655,0.0,1.0
2016-09-09,2.55,2.8,2.55,2.79,812573,1.43145447696053,1.57179315117235,1.43145447696053,1.56617960420387,1447521.51280402,0.0,1.0
2016-09-12,2.58,2.59,2.49,2.55,294334,1.44829511786595,1.45390866483442,1.39777319514969,1.43145447696053,524328.025850796,0.0,1.0
2016-09-13,2.56,2.6,2.45,2.51,460511,1.437068023929,1.45952221180289,1.3753190072758,1.40900028908664,820356.545667768,0.0,1.0
2016-09-14,2.58,2.58,2.44,2.5,489136,1.44829511786595,1.44829511786595,1.36970546030733,1.40338674211817,871349.260542632,0.0,1.0
2016-09-15,2.56,2.64,2.48,2.57,210774,1.437068023929,1.48197639967678,1.39215964818122,1.44268157089747,375473.833538348,0.0,1.0
2016-09-16,2.54,2.58,2.48,2.48,556818,1.42584092999206,1.44829511786595,1.39215964818122,1.39215964818122,991918.306067898,0.0,1.0
2016-09-19,2.58,2.64,2.52,2.57,405106,1.44829511786595,1.48197639967678,1.41461383605511,1.44268157089747,721657.807933547,0.0,1.0
2016-09-20,2.64,2.65,2.59,2.6,330071,1.48197639967678,1.48758994664526,1.45390866483442,1.45952221180289,587990.092278156,0.0,1.0
2016-09-21,2.7,2.8,2.63,2.65,711904,1.51565768148762,1.57179315117235,1.47636285270831,1.48758994664526,1268189.26428916,0.0,1.0
2016-09-22,3.02,3.18,2.73,2.73,1177629,1.69529118447874,1.78510793597431,1.53249832239304,1.53249832239304,2097834.05503493,0.0,1.0
2016-09-23,2.93,3.08,2.92,3.02,466458,1.64476926176249,1.72897246628958,1.63915571479402,1.69529118447874,830950.560527534,0.0,1.0
2016-09-26,2.79,2.95,2.79,2.95,351369,1.56617960420387,1.65599635569944,1.56617960420387,1.65599635569944,625930.453549944,0.0,1.0
2016-09-27,2.81,2.83,2.75,2.75,261529,1.57740669814082,1.58863379207776,1.54372541632998,1.54372541632998,465889.038550535,0.0,1.0
2016-09-28,2.79,2.9,2.53,2.9,899672,1.56617960420387,1.62792862085707,1.42022738302358,1.62792862085707,1602680.09700965,0.0,1.0
2016-09-29,2.61,2.81,2.61,2.8,271364,1.46513575877137,1.57740669814082,1.46513575877137,1.57179315117235,483409.15560885,0.0,1.0
2016-09-30,2.62,2.66,2.55,2.65,161459,1.47074930573984,1.49320349361373,1.43145447696053,1.48758994664526,287623.851562659,0.0,1.0
2016-10-03,2.74,2.75,2.58,2.61,337584,1.53811186936151,1.54372541632998,1.44829511786595,1.46513575877137,601373.787190116,0.0,1.0
2016-10-04,2.65,2.79,2.61,2.74,236535,1.48758994664526,1.56617960420387,1.46513575877137,1.53811186936151,421364.604818397,0.0,1.0
2016-10-05,2.78,2.85,2.7,2.71,461264,1.5605660572354,1.59986088601471,1.51565768148762,1.52127122845609,821697.94354727,0.0,1.0
2016-10-06,2.78,2.85,2.6801,2.81,413151,1.5605660572354,1.59986088601471,1.50448672302036,1.57740669814082,735989.210245105,0.0,1.0
2016-10-07,2.76,2.83,2.695,2.77,308449,1.54933896329846,1.58863379207776,1.51285090800338,1.55495251026693,549472.555823154,0.0,1.0
2016-10-10,2.63,2.74,2.61,2.73,437600,1.47636285270831,1.53811186936151,1.46513575877137,1.53249832239304,779542.778314123,0.0,1.0
2016-10-11,2.59,2.651,2.57,2.65,316746,1.45390866483442,1.4881513013421,1.44268157089747,1.48758994664526,564252.872166099,0.0,1.0
2016-10-12,2.55,2.6,2.53,2.57,262902,1.43145447696053,1.45952221180289,1.42022738302358,1.44268157089747,468334.907459642,0.0,1.0
2016-10-13,2.55,2.57,2.46,2.51,468027,1.43145447696053,1.44268157089747,1.38093255424428,1.40900028908664,833745.584794387,0.0,1.0
2016-10-14,2.56,2.57,2.49,2.55,245721,1.437068023929,1.44268157089747,1.39777319514969,1.43145447696053,437728.590105404,0.0,1.0
2016-10-17,2.52,2.53,2.47,2.5,190808,1.41461383605511,1.42022738302358,1.38654610121275,1.40338674211817,339906.303575323,0.0,1.0
2016-10-18,2.5,2.61,2.5,2.52,156028,1.40338674211817,1.46513575877137,1.40338674211817,1.41461383605511,277949.041624304,0.0,1.0
2016-10-19,2.58,2.63,2.49,2.51,310700,1.44829511786595,1.47636285270831,1.39777319514969,1.40900028908664,553482.498222572,0.0,1.0
2016-10-20,2.53,2.56,2.51,2.53,183353,1.42022738302358,1.437068023929,1.40900028908664,1.42022738302358,326625.930146777,0.0,1.0
2016-10-21,2.51,2.52,2.48,2.5,179628,1.40900028908664,1.41461383605511,1.39215964818122,1.40338674211817,319990.196944719,0.0,1.0
2016-10-24,2.52,2.53,2.49,2.51,202611,1.41461383605511,1.42022738302358,1.39777319514969,1.40900028908664,360932.225450189,0.0,1.0
2016-10-25,2.51,2.62,2.47,2.49,306346,1.40900028908664,1.47074930573984,1.38654610121275,1.39777319514969,545726.261346933,0.0,1.0
2016-10-26,2.5,2.51,2.41,2.5,733677,1.40338674211817,1.40900028908664,1.35286481940191,1.40338674211817,1306975.79288201,0.0,1.0
2016-10-27,2.49,2.53,2.43,2.47,354817,1.39777319514969,1.42022738302358,1.36409191333886,1.38654610121275,632072.737598452,0.0,1.0
2016-10-28,2.56,2.5963,2.48,2.48,261906,1.437068023929,1.45744519942456,1.39215964818122,1.39215964818122,466560.62819273,0.0,1.0
2016-10-31,2.5,2.579,2.48,2.54,253598,1.40338674211817,1.4477337631691,1.39215964818122,1.42584092999206,451760.716396033,0.0,1.0
2016-11-01,2.47,2.5,2.41,2.5,502338,1.38654610121275,1.40338674211817,1.35286481940191,1.40338674211817,894867.367853654,0.0,1.0
2016-11-02,2.44,2.465,2.42,2.43,447944,1.36970546030733,1.38373932772851,1.35847836637038,1.36409191333886,797969.630459646,0.0,1.0
2016-11-03,2.4,2.44,2.4,2.42,271138,1.34725127243344,1.36970546030733,1.34725127243344,1.35847836637038,483006.558104512,0.0,1.0
2016-11-04,2.44,2.44,2.361,2.39,99937,1.36970546030733,1.36970546030733,1.3253584392564,1.34163772546497,178028.260137976,0.0,1.0
2016-11-07,2.49,2.5,2.44,2.49,122388,1.39777319514969,1.40338674211817,1.36970546030733,1.39777319514969,218022.581243851,0.0,1.0
2016-11-08,2.6,2.7,2.47,2.47,379520,1.45952221180289,1.51565768148762,1.38654610121275,1.38654610121275,676078.782508629,0.0,1.0
2016-11-09,2.91,2.96,2.44,2.52,762648,1.63354216782555,1.66160990266791,1.36970546030733,1.41461383605511,1358584.87384759,0.0,1.0
2016-11-10,3.31,3.38,2.9,2.91,1159570,1.85808404656445,1.89737887534376,1.62792862085707,1.63354216782555,2065663.66419037,0.0,1.0
2016-11-11,3.49,3.55,3.22,3.29,948564,1.95912789199696,1.9928091738078,1.8075621238482,1.84685695262751,1689776.54471837,0.0,1.0
2016-11-14,3.57,3.74,3.46,3.62,1325019,2.00403626774474,2.09946656620878,1.94228725109154,2.0321040025871,2360395.32125,0.0,1.0
2016-11-15,4.11,4.36,3.63,3.76,3830543,2.30716780404226,2.44750647825408,2.03771754955558,2.11069366014572,6823748.01798839,0.0,1.0
2016-11-16,4.0,4.97,3.93,4.54,5688536,2.24541878738907,2.78993284333091,2.20612395860976,2.54855032368659,10133585.8271935,0.0,1.0
2016-11-17,3.4,4.27,3.34,4.24,4804194,1.90860596928071,2.39698455553783,1.87492468746987,2.38014391463241,8558214.6670933,0.0,1.0
2016-11-18,3.47,3.65,3.37,3.56,1462590,1.94790079806001,2.04894464349252,1.89176532837529,1.99842272077627,2605464.97288495,0.0,1.0
2016-11-21,3.4,3.63,3.29,3.51,756352,1.90860596928071,2.03771754955558,1.84685695262751,1.9703549859339,1347369.14868245,0.0,1.0
2016-11-22,3.23,3.49,3.08,3.4,1190864,1.81317567081667,1.95912789199696,1.72897246628958,1.90860596928071,2121410.9487072,0.0,1.0
2016-11-23,3.27,3.38,3.16,3.16,691384,1.83562985869056,1.89737887534376,1.77388084203736,1.77388084203736,1231634.83601904,0.0,1.0
2016-11-25,3.32,3.34,3.15,3.27,374967,1.86369759353292,1.87492468746987,1.76826729506889,1.83562985869056,667968.046060586,0.0,1.0
2016-11-28,3.37,3.55,3.27,3.32,690561,1.89176532837529,1.9928091738078,1.83562985869056,1.86369759353292,1230168.73979748,0.0,1.0
2016-11-29,3.16,3.45,3.16,3.45,586815,1.77388084203736,1.93667370412307,1.77388084203736,1.93667370412307,1045355.10844699,0.0,1.0
2016-11-30,3.0,3.2367,2.95,3.2,1112755,1.6840640905418,1.81693674728555,1.65599635569944,1.79633502991125,1982267.19443083,0.0,1.0
2016-12-01,3.0,3.14,2.94,3.06,741778,1.6840640905418,1.76265374810042,1.65038280873096,1.71774537235264,1321406.95386721,0.0,1.0
2016-12-02,2.96,3.08,2.82,2.98,574466,1.66160990266791,1.72897246628958,1.58302024510929,1.67283699660485,1023356.53950411,0.0,1.0
2016-12-05,2.86,3.02,2.83,3.02,525442,1.60547443298318,1.69529118447874,1.58863379207776,1.69529118447874,936024.946350388,0.0,1.0
2016-12-06,2.98,3.01,2.8,2.84,624749,1.67283699660485,1.68967763751027,1.57179315117235,1.59424733904624,1112930.9214099,0.0,1.0
2016-12-07,2.85,3.0,2.8,2.93,632346,1.59986088601471,1.6840640905418,1.57179315117235,1.64476926176249,1126464.25433232,0.0,1.0
2016-12-08,2.83,2.94,2.8,2.85,521448,1.58863379207776,1.65038280873096,1.57179315117235,1.59986088601471,928910.015233875,0.0,1.0
2016-12-09,2.92,3.0,2.81,2.91,577448,1.63915571479402,1.6840640905418,1.57740669814082,1.63354216782555,1028668.68887553,0.0,1.0
2016-12-12,2.83,3.0,2.8,3.0,526060,1.58863379207776,1.6840640905418,1.57179315117235,1.6840640905418,937125.85457022,0.0,1.0
2016-12-13,2.86,2.92,2.8,2.83,431151,1.60547443298318,1.63915571479402,1.57179315117235,1.58863379207776,768054.498201354,0.0,1.0
2016-12-14,2.8,2.96,2.8,2.95,599021,1.57179315117235,1.66160990266791,1.57179315117235,1.65599635569944,1067098.93649109,0.0,1.0
2016-12-15,3.29,3.33,2.74,2.82,2260469,1.84685695262751,1.8693111405014,1.53811186936151,1.58302024510929,4026810.52228735,0.0,1.0
2016-12-16,3.01,3.4492,2.96,3.415,1165573,1.68967763751027,1.93622462036559,1.66160990266791,1.91702628973341,2076357.43772378,0.0,1.0
2016-12-19,3.14,3.14,2.97,2.97,526526,1.76265374810042,1.76265374810042,1.66722344963638,1.66722344963638,937955.989247305,0.0,1.0
2016-12-20,3.1,3.19,3.1,3.16,378517,1.74019956022653,1.79072148294278,1.74019956022653,1.77388084203736,674292.033407509,0.0,1.0
2016-12-21,3.33,3.335,3.1,3.32,731638,1.8693111405014,1.87211791398563,1.74019956022653,1.86369759353292,1303343.50831853,0.0,1.0
2016-12-22,3.41,3.57,3.2601,3.35,1209112,1.91421951624918,2.00403626774474,1.83007244719177,1.88053823443834,2153918.02507528,0.0,1.0
2016-12-23,3.33,3.5,3.2407,3.36,575957,1.8693111405014,1.96474143896543,1.81918216607294,1.88615178140681,1026012.61418982,0.0,1.0
2016-12-27,3.39,3.46,3.275,3.33,300597,1.90299242231223,1.94228725109154,1.8384366321748,1.8693111405014,535484.964654686,0.0,1.0
2016-12-28,3.16,3.44,3.14,3.39,560135,1.77388084203736,1.9310601571546,1.76265374810042,1.90299242231223,997827.226076283,0.0,1.0
2016-12-29,3.08,3.24,3.02,3.13,504406,1.72897246628958,1.81878921778514,1.69529118447874,1.75704020113194,898551.313158851,0.0,1.0
2016-12-30,3.02,3.14,3.0,3.13,762808,1.69529118447874,1.76265374810042,1.6840640905418,1.75704020113194,1358869.89862943,0.0,1.0
2017-01-03,3.3,3.3799,3.07,3.07,573056,1.85247049959598,1.89732273987408,1.72335891932111,1.72335891932111,1020844.75861421,0.0,1.0
2017-01-04,3.68,3.71,3.34,3.4,904465,2.06578528439794,2.08262592530336,1.87492468746987,1.90860596928071,1611218.37063045,0.0,1.0
2017-01-05,3.68,3.9758,3.631,3.7,1151942,2.06578528439794,2.23183400372536,2.03827890425242,2.07701237833489,2052075.10771647,0.0,1.0
2017-01-06,3.6,3.71,3.46,3.66,441471,2.02087690865016,2.08262592530336,1.94228725109154,2.054558190461,786438.596629602,0.0,1.0
2017-01-09,3.69,3.85,3.45,3.61,419441,2.07139883136641,2.16121558286198,1.93667370412307,2.02649045561863,747194.246980929,0.0,1.0
2017-01-10,3.74,3.74,3.62,3.69,436651,2.09946656620878,2.09946656620878,2.0321040025871,2.07139883136641,777852.225076872,0.0,1.0
2017-01-11,3.66,3.76,3.61,3.76,410324,2.054558190461,2.11069366014572,2.02649045561863,2.11069366014572,730953.178631086,0.0,1.0
2017-01-12,3.8,4.09,3.63,3.63,1048807,2.13314784801961,2.29594071010532,2.03771754955558,2.03771754955558,1868349.9147516,0.0,1.0
2017-01-13,3.72,3.9,3.685,3.83,757633,2.08823947227183,2.18928331770434,2.06859205788218,2.14998848892503,1349651.12834201,0.0,1.0
2017-01-17,3.7,3.8,3.6,3.7,422889,2.07701237833489,2.13314784801961,2.02087690865016,2.07701237833489,753336.531029434,0.0,1.0
2017-01-18,3.88,3.9,3.71,3.71,712204,2.17805622376739,2.18928331770434,2.08262592530336,2.08262592530336,1268723.6857551,0.0,1.0
2017-01-19,3.95,4.0299,3.85,3.89,519868,2.2173510525467,2.2622032928248,2.16121558286198,2.18366977073587,926095.395513269,0.0,1.0
2017-01-20,4.06,4.13,3.87,3.95,926415,2.2791000691999,2.31839489797921,2.17244267679892,2.2173510525467,1650320.2078882,0.0,1.0
2017-01-23,4.14,4.2,4.0401,4.06,869587,2.32400844494768,2.35768972675852,2.26792911073264,2.2791000691999,1549086.53100056,0.0,1.0
2017-01-24,4.11,4.2,4.03,4.05,584195,2.30716780404226,2.35768972675852,2.26225942829448,2.27348652223143,1040687.82764447,0.0,1.0
2017-01-25,4.11,4.24,4.09,4.19,621674,2.30716780404226,2.38014391463241,2.29594071010532,2.35207617979005,1107453.10138404,0.0,1.0
2017-01-26,4.12,4.2,4.06,4.06,306079,2.31278135101074,2.35768972675852,2.2791000691999,2.2791000691999,545250.626242249,0.0,1.0
2017-01-27,4.06,4.29,4.05,4.19,785050,2.2791000691999,2.40821164947477,2.27348652223143,2.35207617979005,1398491.90611404,0.0,1.0
2017-01-30,4.1,4.15,3.87,3.99,529888,2.30155425707379,2.32962199191616,2.17244267679892,2.23980524042059,943945.07247558,0.0,1.0
2017-01-31,4.14,4.24,3.9,4.12,398795,2.32400844494768,2.38014391463241,2.18928331770434,2.31278135101074,710415.361695112,0.0,1.0
2017-02-01,4.24,4.33,4.16,4.16,643913,2.38014391463241,2.43066583734866,2.33523553888463,2.33523553888463,1147069.76465398,0.0,1.0
2017-02-02,4.08,4.2118,4.03,4.2,375865,2.29032716313685,2.36431371218132,2.26225942829448,2.35768972675852,669567.747648623,0.0,1.0
2017-02-03,4.27,4.33,4.1072,4.13,494388,2.39698455553783,2.43066583734866,2.30559601089109,2.31839489797921,880705.199006311,0.0,1.0
2017-02-06,4.11,4.37,4.05,4.28,567276,2.30716780404226,2.45312002522255,2.27348652223143,2.4025981025063,1010548.23837048,0.0,1.0
2017-02-07,4.04,4.16,4.03,4.15,240211,2.26787297526296,2.33523553888463,2.26225942829448,2.32962199191616,427913.049181018,0.0,1.0
2017-02-08,3.94,4.04,3.8175,4.03,492365,2.21173750557823,2.26787297526296,2.14297155521444,2.26225942829448,877101.416921007,0.0,1.0
2017-02-09,3.82,4.01,3.82,3.92,332765,2.14437494195656,2.25103233435754,2.14437494195656,2.20051041164128,592789.197042273,0.0,1.0
2017-02-10,3.95,4.17,3.87,3.92,482607,2.2173510525467,2.3408490858531,2.17244267679892,2.20051041164128,859718.468038949,0.0,1.0
2017-02-13,3.95,4.07,3.95,4.01,502947,2.2173510525467,2.28471361616837,2.2173510525467,2.25103233435754,895952.243429509,0.0,1.0
2017-02-14,3.8,4.13,3.72,3.95,874347,2.13314784801961,2.31839489797921,2.08823947227183,2.2173510525467,1557566.0182601,0.0,1.0
2017-02-15,3.87,4.02,3.814,3.85,373051,2.17244267679892,2.25664588132601,2.14100681377547,2.16121558286198,664554.87429813,0.0,1.0
2017-02-16,3.79,3.98,3.75,3.89,469993,2.12753430105114,2.23419169345212,2.10508011317725,2.18366977073587,837247.826801164,0.0,1.0
2017-02-17,3.74,3.8799,3.7,3.81,471971,2.09946656620878,2.17800008829771,2.07701237833489,2.13876139498809,840771.445666577,0.0,1.0
2017-02-21,4.13,4.14,3.805,3.85,1179292,2.31839489797921,2.32400844494768,2.13595462150385,2.16121558286198,2100796.5313611,0.0,1.0
2017-02-22,3.82,4.09,3.81,4.09,1154370,2.14437494195656,2.29594071010532,2.13876139498809,2.29594071010532,2056400.35878079,0.0,1.0
2017-02-23,3.75,3.85,3.57,3.85,1204028,2.10508011317725,2.16121558286198,2.00403626774474,2.16121558286198,2144861.36263253,0.0,1.0
2017-02-24,3.62,3.72,3.6,3.71,496795,2.0321040025871,2.08823947227183,2.02087690865016,2.08262592530336,884993.040568019,0.0,1.0
2017-02-27,3.77,3.79,3.62,3.77,418338,2.11630720711419,2.12753430105114,2.0321040025871,2.11630720711419,745229.357391165,0.0,1.0
2017-02-28,3.82,3.9,3.73,3.74,289995,2.14437494195656,2.18928331770434,2.0938530192403,2.09946656620878,516598.510048455,0.0,1.0
2017-03-01,3.99,4.05,3.88,3.88,421634,2.23980524042059,2.27348652223143,2.17805622376739,2.17805622376739,751100.867896931,0.0,1.0
2017-03-02,3.86,4.01,3.84,4.0,382064,2.16682912983045,2.25103233435754,2.1556020358935,2.24541878738907,680610.676539778,0.0,1.0
2017-03-03,3.94,3.99,3.8658,3.88,311431,2.21173750557823,2.23980524042059,2.17008498707216,2.17805622376739,554784.705194574,0.0,1.0
2017-03-06,3.8,3.95,3.77,3.93,297754,2.13314784801961,2.2173510525467,2.11630720711419,2.20612395860976,530420.430562485,0.0,1.0
2017-03-07,3.76,3.87,3.73,3.78,490614,2.11069366014572,2.17244267679892,2.0938530192403,2.12192075408267,873982.17696482,0.0,1.0
2017-03-08,3.76,3.94,3.7,3.81,600408,2.11069366014572,2.21173750557823,2.07701237833489,2.13876139498809,1069569.74506862,0.0,1.0
2017-03-09,3.71,3.82,3.5,3.76,742975,2.08262592530336,2.14437494195656,1.96474143896543,2.11069366014572,1323539.2955163,0.0,1.0
2017-03-10,3.9,3.935,3.71,3.74,410199,2.18928331770434,2.20893073209399,2.08262592530336,2.09946656620878,730730.50302028,0.0,1.0
2017-03-13,4.16,4.23,3.81,3.88,1095534,2.33523553888463,2.37453036766394,2.13876139498809,2.17805622376739,1951589.62088113,0.0,1.0
2017-03-14,4.18,4.24,3.9407,4.1,544863,2.34646263282157,2.38014391463241,2.21213045386602,2.30155425707379,970621.610650293,0.0,1.0
2017-03-15,4.29,4.35,4.1,4.2,519837,2.40821164947477,2.44189293128561,2.30155425707379,2.35768972675852,926040.171961789,0.0,1.0
2017-03-16,4.6,4.63,4.32,4.4,1115975,2.58223160549743,2.59907224640284,2.42505229038019,2.46996066612797,1988003.31816522,0.0,1.0
2017-03-17,4.55,4.67,4.47,4.6,904119,2.55416387065506,2.62152643427673,2.50925549490728,2.58223160549743,1610602.00453973,0.0,1.0
2017-03-20,4.55,4.599,4.38,4.55,608241,2.55416387065506,2.58167025080058,2.45873357219103,2.55416387065506,1083523.48954424,0.0,1.0
2017-03-21,4.3,4.59,4.2,4.55,685695,2.41382519644325,2.57661805852895,2.35768972675852,2.55416387065506,1221500.42361998,0.0,1.0
2017-03-22,4.4,4.59,4.23,4.27,1078206,2.46996066612797,2.57661805852895,2.37453036766394,2.39698455553783,1920721.43700859,0.0,1.0
2017-03-23,4.52,4.53,4.35,4.39,401631,2.53732322974964,2.54293677671812,2.44189293128561,2.4643471191595,715467.425953107,0.0,1.0
2017-03-24,4.59,4.64,4.51,4.54,253776,2.57661805852895,2.60468579337132,2.53170968278117,2.54855032368659,452077.806465825,0.0,1.0
2017-03-27,4.5,4.52,4.35,4.43,497302,2.5260961358127,2.53732322974964,2.44189293128561,2.48680130703339,885896.212845451,0.0,1.0
2017-03-28,4.59,4.72,4.51,4.65,773821,2.57661805852895,2.6495941691191,2.53170968278117,2.61029934033979,1378488.510644,0.0,1.0
2017-03-29,4.79,4.83,4.6,4.61,860898,2.68888899789841,2.7113431857723,2.58223160549743,2.5878451524659,1533607.90394212,0.0,1.0
2017-03-30,4.68,4.86,4.63,4.78,409388,2.62713998124521,2.72818382667771,2.59907224640284,2.68327545092993,729285.783657362,0.0,1.0
2017-03-31,4.62,4.71,4.55,4.64,266408,2.59345869943437,2.64398062215062,2.55416387065506,2.60468579337132,474580.512991565,0.0,1.0
2017-04-03,4.87,4.92,4.65,4.65,753094,2.73379737364619,2.76186510848855,2.61029934033979,2.61029934033979,1341565.33156237,0.0,1.0
2017-04-04,4.88,4.91,4.7,4.88,511227,2.73941092061466,2.75625156152008,2.63836707518215,2.73941092061466,910702.275889383,0.0,1.0
2017-04-05,4.92,5.03,4.85,4.93,878364,2.76186510848855,2.82361412514175,2.72257027970924,2.76747865545702,1564721.921689,0.0,1.0
2017-04-06,5.28,5.65,4.94,4.94,1563962,2.96395279935357,3.17165403718706,2.7730922024255,2.7730922024255,2786049.54903499,0.0,1.0
2017-04-07,5.92,6.2,5.54,5.85,3734006,3.32321980533582,3.48039912045305,3.10990502053386,3.28392497655651,6651776.53446435,0.0,1.0
2017-04-10,6.03,6.16,5.85,5.96,1775575,3.38496882198902,3.45794493257916,3.28392497655651,3.34567399320971,3163017.98127307,0.0,1.0
2017-04-11,5.96,6.1,5.93,6.03,941789,3.34567399320971,3.42426365076832,3.32883335230429,3.38496882198902,1677707.52661261,0.0,1.0
2017-04-12,5.93,6.05,5.805,5.96,2288791,3.32883335230429,3.39619591592596,3.25866401519838,3.34567399320971,4077263.47148162,0.0,1.0
2017-04-13,5.49,5.9995,5.45,5.88,818558,3.08183728569149,3.36784750373517,3.0593830978176,3.30076561746193,1458183.22104948,0.0,1.0
2017-04-17,5.59,5.59,5.25,5.5,509188,3.13797275537622,3.13797275537622,2.94711215844815,3.08745083265997,907069.991325894,0.0,1.0
2017-04-18,5.11,5.53,5.03,5.53,849628,2.86852250088953,3.10429147356538,2.82361412514175,3.10429147356538,1513531.47087174,0.0,1.0
2017-04-19,4.52,4.92,4.46,4.8101,3384904,2.53732322974964,2.76186510848855,2.50364194793881,2.70017222730504,6029884.52579203,0.0,1.0
2017-04-20,4.17,4.46,4.12,4.4501,5436969,2.3408490858531,2.50364194793881,2.31278135101074,2.49808453644002,9685443.14412193,0.0,1.0
2017-04-21,4.29,4.77,4.26,4.36,14766809,2.40821164947477,2.67766190396146,2.39137100856935,2.44750647825408,26305665.7099954,0.0,1.0
2017-04-24,4.25,4.4,4.085,4.36,2889689,2.38575746160088,2.46996066612797,2.29313393662108,2.44750647825408,5147706.10494461,0.0,1.0
2017-04-25,4.14,4.309,4.09,4.25,1565891,2.32400844494768,2.41887738871487,2.29594071010532,2.38575746160088,2789485.87906097,0.0,1.0
2017-04-26,4.19,4.36,3.97,4.15,3092500,2.35207617979005,2.44750647825408,2.22857814648365,2.32962199191616,5508994.61137208,0.0,1.0
2017-04-27,4.24,4.25,4.05,4.2,1816935,2.38014391463241,2.38575746160088,2.27348652223143,2.35768972675852,3236696.88737699,0.0,1.0
2017-04-28,3.99,4.29,3.98,4.25,2029246,2.23980524042059,2.40821164947477,2.23419169345212,2.38575746160088,3614908.74022583,0.0,1.0
2017-05-01,4.04,4.1,3.94,4.0,1083807,2.26787297526296,2.30155425707379,2.21173750557823,2.24541878738907,1930699.08577763,0.0,1.0
2017-05-02,4.05,4.07,3.97,4.02,1029629,2.27348652223143,2.28471361616837,2.22857814648365,2.25664588132601,1834186.1318391,0.0,1.0
2017-05-03,4.0,4.0481,3.83,4.01,1253699,2.24541878738907,2.27241994830742,2.14998848892503,2.25103233435754,2233345.52474779,0.0,1.0
2017-05-04,3.82,4.05,3.79,4.05,1359134,2.14437494195656,2.27348652223143,2.12753430105114,2.27348652223143,2421167.94895152,0.0,1.0
2017-05-05,3.85,4.0,3.72,3.8,1102778,2.16121558286198,2.24541878738907,2.08823947227183,2.13314784801961,1964494.11787863,0.0,1.0
2017-05-08,3.98,4.05,3.88,3.9,636068,2.23419169345212,2.27348652223143,2.17805622376739,2.18928331770434,1133094.64331972,0.0,1.0
2017-05-09,3.81,4.03,3.8,3.98,2303943,2.13876139498809,2.26225942829448,2.13314784801961,2.23419169345212,4104255.31832123,0.0,1.0
2017-05-10,3.84,4.0,3.8,3.82,1066961,2.1556020358935,2.24541878738907,2.13314784801961,2.14437494195656,1900689.53906036,0.0,1.0
2017-05-11,3.68,3.85,3.65,3.85,1094184,2.06578528439794,2.16121558286198,2.04894464349252,2.16121558286198,1949184.72428441,0.0,1.0
2017-05-12,3.8,3.81,3.66,3.66,673931,2.13314784801961,2.13876139498809,2.054558190461,2.054558190461,1200543.97653568,0.0,1.0
2017-05-15,3.62,3.88,3.56,3.81,1422021,2.0321040025871,2.17805622376739,1.99842272077627,2.13876139498809,2533195.15804623,0.0,1.0
2017-05-16,3.57,3.67,3.45,3.64,1299808,2.00403626774474,2.06017173742947,1.93667370412307,2.04333109652405,2315484.3226575,0.0,1.0
2017-05-17,3.53,3.64,3.48,3.55,2238832,1.98158207987085,2.04333109652405,1.95351434502849,1.9928091738078,3988266.26475906,0.0,1.0
2017-05-18,3.6,3.66,3.51,3.53,1265747,2.02087690865016,2.054558190461,1.9703549859339,1.98158207987085,2254807.89081985,0.0,1.0
2017-05-19,3.73,3.75,3.61,3.67,1093968,2.0938530192403,2.10508011317725,2.02649045561863,2.06017173742947,1948799.94082894,0.0,1.0
2017-05-22,3.7,3.8,3.67,3.77,807624,2.07701237833489,2.13314784801961,2.06017173742947,2.11630720711419,1438705.34002094,0.0,1.0
2017-05-23,4.0,4.055,3.64,3.87,1809479,2.24541878738907,2.27629329571567,2.04333109652405,2.17244267679892,3223414.73254355,0.0,1.0
2017-05-24,3.97,4.35,3.91,4.35,1870942,2.22857814648365,2.44189293128561,2.19489686467281,2.44189293128561,3332905.22107993,0.0,1.0
2017-05-25,3.91,4.0,3.84,3.99,723354,2.19489686467281,2.24541878738907,2.1556020358935,2.23980524042059,1288586.35023911,0.0,1.0
2017-05-26,3.97,4.15,3.87,3.9,1276262,2.22857814648365,2.32962199191616,2.17244267679892,2.18928331770434,2273539.36320095,0.0,1.0
2017-05-30,3.87,4.01,3.86,3.98,755076,2.17244267679892,2.25103233435754,2.16682912983045,2.23419169345212,1345096.07604734,0.0,1.0
2017-05-31,3.8,3.82,3.69,3.82,1131591,2.13314784801961,2.14437494195656,2.07139883136641,2.14437494195656,2015821.73687216,0.0,1.0
2017-06-01,3.86,3.91,3.77,3.81,492387,2.16682912983045,2.19489686467281,2.11630720711419,2.13876139498809,877140.607828509,0.0,1.0
2017-06-02,3.73,3.89,3.64,3.85,647701,2.0938530192403,2.18366977073587,2.04333109652405,2.16121558286198,1153817.72636389,0.0,1.0
2017-06-05,3.73,3.91,3.67,3.69,567994,2.0938530192403,2.19489686467281,2.06017173742947,2.07139883136641,1011827.28707896,0.0,1.0
2017-06-06,3.8,3.82,3.64,3.68,453749,2.13314784801961,2.14437494195656,2.04333109652405,2.06578528439794,808310.685825537,0.0,1.0
2017-06-07,3.7,3.89,3.675,3.8,459443,2.07701237833489,2.18366977073587,2.0629785109137,2.13314784801961,818454.005249028,0.0,1.0
2017-06-08,3.86,3.87,3.6801,3.7,410506,2.16682912983045,2.17244267679892,2.06584141986762,2.07701237833489,731277.394320423,0.0,1.0
2017-06-09,3.99,4.125,3.89,3.91,1357346,2.23980524042059,2.31558812449497,2.18366977073587,2.19489686467281,2417982.79701454,0.0,1.0
2017-06-12,3.94,4.1,3.91,4.02,503298,2.21173750557823,2.30155425707379,2.19489686467281,2.25664588132601,896577.516544655,0.0,1.0
2017-06-13,3.99,4.02,3.77,3.93,614498,2.23980524042059,2.25664588132601,2.11630720711419,2.20612395860976,1094669.73991881,0.0,1.0
2017-06-14,3.84,3.97,3.82,3.96,547010,2.1556020358935,2.22857814648365,2.14437494195656,2.22296459951517,974446.286941519,0.0,1.0
2017-06-15,3.5,3.798,3.49,3.79,1203953,1.96474143896543,2.13202513862592,1.95912789199696,2.12753430105114,2144727.75726605,0.0,1.0
2017-06-16,3.68,3.7,3.52,3.52,401811,2.06578528439794,2.07701237833489,1.97596853290238,1.97596853290238,715788.078832669,0.0,1.0
2017-06-19,3.68,3.72,3.62,3.67,332301,2.06578528439794,2.08823947227183,2.0321040025871,2.06017173742947,591962.625174957,0.0,1.0
2017-06-20,3.66,3.71,3.615,3.68,302006,2.054558190461,2.08262592530336,2.02929722910287,2.06578528439794,537994.964139704,0.0,1.0
2017-06-21,3.67,3.78,3.6,3.71,469446,2.06017173742947,2.12192075408267,2.02087690865016,2.08262592530336,836273.39832827,0.0,1.0
2017-06-22,3.74,3.81,3.67,3.67,399529,2.09946656620878,2.13876139498809,2.06017173742947,2.06017173742947,711722.91288177,0.0,1.0
2017-06-23,3.91,3.92,3.73,3.76,719809,2.19489686467281,2.20051041164128,2.0938530192403,2.11069366014572,1282271.26991661,0.0,1.0
2017-06-26,3.88,3.98,3.8,3.92,379107,2.17805622376739,2.23419169345212,2.13314784801961,2.20051041164128,675343.062290522,0.0,1.0
2017-06-27,3.9,4.165,3.9,3.92,1270092,2.18928331770434,2.33804231236886,2.18928331770434,2.20051041164128,2262548.09505151,0.0,1.0
2017-06-28,3.92,4.0411,3.895,3.93,421221,2.20051041164128,2.26849046542949,2.1864765442201,2.20612395860976,750365.147678824,0.0,1.0
2017-06-29,3.96,4.0,3.9,3.97,383799,2.22296459951517,2.24541878738907,2.18928331770434,2.22857814648365,683701.414017785,0.0,1.0
2017-06-30,4.06,4.07,3.92,3.99,420580,2.2791000691999,2.28471361616837,2.20051041164128,2.23980524042059,749223.267146604,0.0,1.0
2017-07-03,4.13,4.19,4.05,4.06,314626,2.31839489797921,2.35207617979005,2.27348652223143,2.2791000691999,560476.293806808,0.0,1.0
2017-07-05,4.02,4.16,3.85,4.16,831751,2.25664588132601,2.33523553888463,2.16121558286198,2.33523553888463,1481685.29571652,0.0,1.0
2017-07-06,3.89,4.05,3.82,4.02,390962,2.18366977073587,2.27348652223143,2.14437494195656,2.25664588132601,696461.617219482,0.0,1.0
2017-07-07,3.81,3.87,3.76,3.85,451896,2.13876139498809,2.17244267679892,2.11069366014572,2.16121558286198,805009.742570927,0.0,1.0
2017-07-10,3.84,3.9,3.78,3.81,363509,2.1556020358935,2.18928331770434,2.12192075408267,2.13876139498809,647556.708871546,0.0,1.0
2017-07-11,3.96,4.05,3.82,3.92,477814,2.22296459951517,2.27348652223143,2.14437494195656,2.20051041164128,851180.194418156,0.0,1.0
2017-07-12,4.2,4.21,4.025,4.04,635945,2.35768972675852,2.36330327372699,2.25945265481025,2.26787297526296,1132875.53051868,0.0,1.0
2017-07-13,4.26,4.39,4.125,4.21,804213,2.39137100856935,2.4643471191595,2.31558812449497,2.36330327372699,1432628.96795324,0.0,1.0
2017-07-14,4.06,4.32,3.96,4.32,769568,2.2791000691999,2.42505229038019,2.22296459951517,2.42505229038019,1370912.19566189,0.0,1.0
2017-07-17,4.22,4.315,4.05,4.06,714738,2.36891682069546,2.42224551689595,2.27348652223143,2.2791000691999,1273237.76573739,0.0,1.0
2017-07-18,4.04,4.28,4.01,4.25,349284,2.26787297526296,2.4025981025063,2.25103233435754,2.38575746160088,622216.224361676,0.0,1.0
2017-07-19,4.11,4.185,3.93,4.03,404789,2.30716780404226,2.34926940630581,2.20612395860976,2.26225942829448,721093.102584543,0.0,1.0
2017-07-20,3.92,4.16,3.865,4.15,615279,2.20051041164128,2.33523553888463,2.16963590331468,2.32962199191616,1096061.01713514,0.0,1.0
2017-07-21,3.93,3.98,3.86,3.92,477787,2.20612395860976,2.23419169345212,2.16682912983045,2.20051041164128,851132.096486218,0.0,1.0
2017-07-24,3.89,3.96,3.86,3.94,446902,2.18366977073587,2.22296459951517,2.16682912983045,2.21173750557823,796113.406567956,0.0,1.0
2017-07-25,4.02,4.05,3.91,3.93,680614,2.25664588132601,2.27348652223143,2.19489686467281,2.20612395860976,1212449.10539188,0.0,1.0
2017-07-26,3.86,3.94,3.74,3.89,810116,2.16682912983045,2.21173750557823,2.09946656620878,2.18366977073587,1443144.600998,0.0,1.0
2017-07-27,3.82,3.88,3.76,3.88,398147,2.14437494195656,2.17805622376739,2.11069366014572,2.17805622376739,709261.011328685,0.0,1.0
2017-07-28,3.86,3.965,3.7857,3.81,377307,2.16682912983045,2.22577137299941,2.1251204758547,2.13876139498809,672136.533494896,0.0,1.0
2017-07-31,3.87,3.93,3.82,3.86,331309,2.17244267679892,2.20612395860976,2.14437494195656,2.16682912983045,590195.471527591,0.0,1.0
2017-08-01,3.9,3.96,3.87,3.9,339245,2.18928331770434,2.22296459951517,2.17244267679892,2.18928331770434,604332.700706523,0.0,1.0
2017-08-02,3.99,4.085,3.8927,3.9,630745,2.23980524042059,2.29313393662108,2.18518542841735,2.18928331770434,1123612.2251091,0.0,1.0
2017-08-03,3.89,4.09,3.85,3.99,398885,2.18366977073587,2.29594071010532,2.16121558286198,2.23980524042059,710575.688134891,0.0,1.0
2017-08-04,3.96,4.1,3.94,3.94,422712,2.22296459951517,2.30155425707379,2.21173750557823,2.21173750557823,753021.222364534,0.0,1.0
2017-08-07,4.09,4.17,3.985,4.02,395863,2.29594071010532,2.3408490858531,2.23699846693636,2.25664588132601,705192.282568015,0.0,1.0
2017-08-08,4.14,4.17,3.97,4.05,424817,2.32400844494768,2.3408490858531,2.22857814648365,2.27348652223143,756771.079650528,0.0,1.0
2017-08-09,4.05,4.12,4.01,4.09,320707,2.27348652223143,2.31278135101074,2.25103233435754,2.29594071010532,571309.01692136,0.0,1.0
2017-08-10,4.01,4.14,3.935,4.05,462881,2.25103233435754,2.32400844494768,2.20893073209399,2.27348652223143,824578.475248672,0.0,1.0
2017-08-11,4.0,4.08,3.83,3.93,402987,2.24541878738907,2.29032716313685,2.14998848892503,2.20612395860976,717883.010979142,0.0,1.0
2017-08-14,4.1,4.17,4.0,4.01,300210,2.30155425707379,2.3408490858531,2.24541878738907,2.25103233435754,534795.560963626,0.0,1.0
2017-08-15,3.88,4.07,3.83,4.07,763761,2.17805622376739,2.28471361616837,2.14998848892503,2.28471361616837,1360567.57748623,0.0,1.0
2017-08-16,4.04,4.16,3.97,3.97,676935,2.26787297526296,2.33523553888463,2.22857814648365,2.22857814648365,1205895.3168146,0.0,1.0
2017-08-17,3.96,4.13,3.94,4.03,272584,2.22296459951517,2.31839489797921,2.21173750557823,2.26225942829448,485582.469570332,0.0,1.0
2017-08-18,3.97,4.05,3.91,3.98,272523,2.22857814648365,2.27348652223143,2.19489686467281,2.23419169345212,485473.803872256,0.0,1.0
2017-08-21,3.84,4.01,3.8,3.99,614143,2.1556020358935,2.25103233435754,2.13314784801961,2.23980524042059,1094037.34118412,0.0,1.0
2017-08-22,3.94,3.984,3.8589,3.88,453709,2.21173750557823,2.23643711223951,2.16621163966392,2.17805622376739,808239.429630078,0.0,1.0
2017-08-23,3.92,3.98,3.91,3.94,412270,2.20051041164128,2.23419169345212,2.19489686467281,2.21173750557823,734419.792540137,0.0,1.0
2017-08-24,3.87,4.02,3.87,3.96,397929,2.17244267679892,2.25664588132601,2.17244267679892,2.22296459951517,708872.665063438,0.0,1.0
2017-08-25,4.25,4.26,3.92,3.92,1095650,2.38575746160088,2.39137100856935,2.20051041164128,2.20051041164128,1951796.26384796,0.0,1.0
2017-08-28,4.23,4.33,4.05,4.32,758423,2.37453036766394,2.43066583734866,2.27348652223143,2.42505229038019,1351058.43820231,0.0,1.0
2017-08-29,4.14,4.23,4.085,4.15,393231,2.32400844494768,2.37453036766394,2.29313393662108,2.32962199191616,700503.624906858,0.0,1.0
2017-08-30,3.95,4.2,3.95,4.12,483509,2.2173510525467,2.35768972675852,2.2173510525467,2.31278135101074,861325.295246534,0.0,1.0
2017-08-31,3.97,4.05,3.97,4.0,266763,2.22857814648365,2.27348652223143,2.22857814648365,2.24541878738907,475212.911726257,0.0,1.0
2017-09-01,4.06,4.075,3.955,3.98,394768,2.2791000691999,2.28752038965261,2.22015782603094,2.23419169345212,703241.644217344,0.0,1.0
2017-09-05,3.9,4.07,3.87,4.06,492486,2.18928331770434,2.28471361616837,2.17244267679892,2.2791000691999,877316.966912269,0.0,1.0
2017-09-06,3.91,4.04,3.87,4.0,558341,2.19489686467281,2.26787297526296,2.17244267679892,2.24541878738907,994631.385709977,0.0,1.0
2017-09-07,3.9,3.96,3.82,3.88,582593,2.18928331770434,2.22296459951517,2.14437494195656,2.17805622376739,1037834.01701636,0.0,1.0
2017-09-08,4.02,4.0444,3.8,3.98,1024644,2.25664588132601,2.27034293592908,2.13314784801961,2.23419169345212,1825305.82848011,0.0,1.0
2017-09-11,4.01,4.18,3.95,4.02,818806,2.25103233435754,2.34646263282157,2.2173510525467,2.25664588132601,1458625.00946132,0.0,1.0
2017-09-12,3.94,4.07,3.9,4.06,606613,2.21173750557823,2.28471361616837,2.18928331770434,2.2791000691999,1080623.36238909,0.0,1.0
2017-09-13,3.92,3.99,3.86,3.93,481324,2.20051041164128,2.23980524042059,2.16682912983045,2.20612395860976,857432.925569624,0.0,1.0
2017-09-14,3.98,3.99,3.89,3.92,428135,2.23419169345212,2.23980524042059,2.18366977073587,2.20051041164128,762681.781063795,0.0,1.0
2017-09-15,4.04,4.065,3.96,3.97,430414,2.26787297526296,2.28190684268414,2.22296459951517,2.22857814648365,766741.602800032,0.0,1.0
2017-09-18,4.05,4.14,3.99,4.03,678901,2.27348652223143,2.32400844494768,2.23980524042059,2.26225942829448,1209397.55882138,0.0,1.0
2017-09-19,3.97,4.04,3.921,4.03,323732,2.22857814648365,2.26787297526296,2.20107176633813,2.26225942829448,576697.766702896,0.0,1.0
2017-09-20,4.09,4.263,3.9607,4.02,706065,2.29594071010532,2.3930550726599,2.22335754780297,2.25664588132601,1257787.64115713,0.0,1.0
2017-09-21,3.97,4.2,3.96,4.09,587693,2.22857814648365,2.35768972675852,2.22296459951517,2.29594071010532,1046919.1819373,0.0,1.0
2017-09-22,4.05,4.1,3.98,3.98,491118,2.27348652223143,2.30155425707379,2.23419169345212,2.23419169345212,874880.005027594,0.0,1.0
2017-09-25,3.98,4.06,3.92,4.03,644592,2.23419169345212,2.2791000691999,2.20051041164128,2.26225942829448,1148279.33857188,0.0,1.0
2017-09-26,3.88,3.97,3.81,3.97,826048,2.17805622376739,2.22857814648365,2.13876139498809,2.22857814648365,1471525.94364905,0.0,1.0
2017-09-27,3.8,3.92,3.79,3.92,789678,2.13314784801961,2.20051041164128,2.12753430105114,2.20051041164128,1406736.24792857,0.0,1.0
2017-09-28,3.73,3.85,3.72,3.8,629702,2.0938530192403,2.16121558286198,2.08823947227183,2.13314784801961,1121754.21981252,0.0,1.0
2017-09-29,3.63,3.75,3.61,3.65,461614,2.03771754955558,2.10508011317725,2.02649045561863,2.04894464349252,822321.435257529,0.0,1.0
2017-10-02,3.66,3.8,3.6,3.67,754585,2.054558190461,2.13314784801961,2.02087690865016,2.06017173742947,1344221.40624808,0.0,1.0
2017-10-03,4.07,4.07,3.6275,3.7,1100323,2.28471361616837,2.28471361616837,2.03631416281346,2.07701237833489,1960120.76888239,0.0,1.0
2017-10-04,4.02,4.04,3.86,3.98,818442,2.25664588132601,2.26787297526296,2.16682912983045,2.23419169345212,1457976.57808265,0.0,1.0
2017-10-05,4.07,4.14,3.995,4.02,548612,2.28471361616837,2.32400844494768,2.24261201390483,2.25664588132601,977300.097569626,0.0,1.0
2017-10-06,4.13,4.23,4.0,4.07,878217,2.31839489797921,2.37453036766394,2.24541878738907,2.28471361616837,1564460.05517069,0.0,1.0
2017-10-09,4.07,4.28,3.975,4.07,1340842,2.28471361616837,2.4025981025063,2.23138491996788,2.28471361616837,2388582.49076843,0.0,1.0
2017-10-10,4.0,4.18,4.0,4.05,432928,2.24541878738907,2.34646263282157,2.24541878738907,2.27348652223143,771220.054684588,0.0,1.0
2017-10-11,4.0,4.08,3.98,4.01,243702,2.24541878738907,2.29032716313685,2.23419169345212,2.25103233435754,434131.933639643,0.0,1.0
2017-10-12,4.0,4.11,3.98,4.0,532869,2.24541878738907,2.30716780404226,2.23419169345212,2.24541878738907,949255.44044211,0.0,1.0
2017-10-13,4.0,4.08,3.98,4.04,682138,2.24541878738907,2.29032716313685,2.23419169345212,2.26787297526296,1215163.96643884,0.0,1.0
2017-10-16,4.03,4.11,3.98,4.02,559731,2.26225942829448,2.30716780404226,2.23419169345212,2.25664588132601,997107.538502154,0.0,1.0
2017-10-17,4.0,4.13,3.99,4.06,619214,2.24541878738907,2.31839489797921,2.23980524042059,2.2791000691999,1103070.84536335,0.0,1.0
2017-10-18,4.04,4.08,3.98,4.02,496726,2.26787297526296,2.29032716313685,2.23419169345212,2.25664588132601,884870.12363085,0.0,1.0
2017-10-19,3.98,4.06,3.865,4.04,573881,2.23419169345212,2.2791000691999,2.16963590331468,2.26787297526296,1022314.41764554,0.0,1.0
2017-10-20,4.07,4.13,4.0,4.06,1091648,2.28471361616837,2.31839489797921,2.24541878738907,2.2791000691999,1944667.08149236,0.0,1.0
2017-10-23,4.07,4.23,4.07,4.12,659661,2.28471361616837,2.37453036766394,2.28471361616837,2.31278135101074,1175123.32880593,0.0,1.0
2017-10-24,4.08,4.25,4.065,4.07,574335,2.29032716313685,2.38575746160088,2.28190684268414,2.28471361616837,1023123.17546399,0.0,1.0
2017-10-25,4.04,4.12,3.98,4.08,635334,2.26787297526296,2.31278135101074,2.23419169345212,2.29032716313685,1131787.09213305,0.0,1.0
2017-10-26,3.97,4.065,3.935,4.03,465548,2.22857814648365,2.28190684268414,2.20893073209399,2.26225942829448,829329.482080856,0.0,1.0
2017-10-27,3.99,4.07,3.99,3.99,582246,2.23980524042059,2.28471361616837,2.23980524042059,2.23980524042059,1037215.86952076,0.0,1.0
2017-10-30,3.96,4.06,3.91,4.02,527033,2.22296459951517,2.2791000691999,2.19489686467281,2.25664588132601,938859.161524744,0.0,1.0
2017-10-31,4.04,4.065,3.94,3.96,907990,2.26787297526296,2.28190684268414,2.21173750557823,2.22296459951517,1617497.82285521,0.0,1.0
2017-11-01,3.99,4.13,3.95,4.04,456876,2.23980524042059,2.31839489797921,2.2173510525467,2.26787297526296,813881.138905492,0.0,1.0
2017-11-02,3.96,4.02,3.93,3.98,304811,2.22296459951517,2.25664588132601,2.20612395860976,2.23419169345212,542991.804846221,0.0,1.0
2017-11-03,3.94,4.0,3.85,3.96,909117,2.21173750557823,2.24541878738907,2.16121558286198,2.22296459951517,1619505.46616225,0.0,1.0
2017-11-06,4.57,4.61,3.97,4.01,2898766,2.56539096459201,2.5878451524659,2.22857814648365,2.25103233435754,5163875.91709898,0.0,1.0
2017-11-07,4.41,4.65,4.255,4.6,1180020,2.47557421309644,2.61029934033979,2.38856423508512,2.58223160549743,2102093.39411845,0.0,1.0
2017-11-08,4.45,4.545,4.3,4.37,746804,2.49802840097034,2.55135709717083,2.41382519644325,2.45312002522255,1330360.29482655,0.0,1.0
2017-11-09,4.39,4.6,4.36,4.36,458588,2.4643471191595,2.58223160549743,2.44750647825408,2.44750647825408,816930.904071108,0.0,1.0
2017-11-10,4.35,4.52,4.29,4.37,422146,2.44189293128561,2.53732322974964,2.40821164947477,2.45312002522255,752012.947198796,0.0,1.0
2017-11-13,4.21,4.37,4.21,4.27,327279,2.36330327372699,2.45312002522255,2.36330327372699,2.39698455553783,583016.409835164,0.0,1.0
2017-11-14,4.02,4.21,3.99,4.17,602172,2.25664588132601,2.36330327372699,2.23980524042059,2.3408490858531,1072712.14328833,0.0,1.0
2017-11-15,3.93,4.04,3.91,3.95,495192,2.20612395860976,2.26787297526296,2.19489686467281,2.2173510525467,882137.448535024,0.0,1.0
2017-11-16,3.92,4.01,3.88,3.95,712848,2.20051041164128,2.25103233435754,2.17805622376739,2.2173510525467,1269870.91050198,0.0,1.0
2017-11-17,4.03,4.06,3.935,3.99,396397,2.26225942829448,2.2791000691999,2.20893073209399,2.23980524042059,706143.552777385,0.0,1.0
2017-11-20,3.9,4.0232,3.88,4.0,686425,2.18928331770434,2.25844221635592,2.17805622376739,2.24541878738907,1222800.84918709,0.0,1.0
2017-11-21,3.85,4.06,3.85,3.99,796549,2.16121558286198,2.2791000691999,2.16121558286198,2.23980524042059,1418976.28090342,0.0,1.0
2017-11-22,3.89,3.9501,3.86,3.92,401555,2.18366977073587,2.21740718801639,2.16682912983045,2.20051041164128,715332.039181734,0.0,1.0
2017-11-24,3.98,4.02,3.88,3.96,484881,2.23419169345212,2.25664588132601,2.17805622376739,2.22296459951517,863769.382750754,0.0,1.0
2017-11-27,3.94,4.0,3.925,3.94,639028,2.21173750557823,2.24541878738907,2.20331718512552,2.21173750557823,1138367.60178363,0.0,1.0
2017-11-28,3.94,4.04,3.91,3.98,460493,2.21173750557823,2.26787297526296,2.19489686467281,2.23419169345212,820324.480379811,0.0,1.0
2017-11-29,3.94,3.98,3.92,3.94,238606,2.21173750557823,2.23419169345212,2.20051041164128,2.21173750557823,425053.894338253,0.0,1.0
2017-11-30,4.02,4.03,3.94,3.96,540017,2.25664588132601,2.26225942829448,2.21173750557823,2.22296459951517,961988.922570515,0.0,1.0
2017-12-01,4.04,4.18,3.97,4.02,614733,2.26787297526296,2.34646263282157,2.22857814648365,2.25664588132601,1095088.37006713,0.0,1.0
2017-12-04,4.07,4.21,4.06,4.09,533065,2.28471361616837,2.36330327372699,2.2791000691999,2.29594071010532,949604.595799859,0.0,1.0
2017-12-05,3.98,4.16,3.975,4.09,289711,2.23419169345212,2.33523553888463,2.23138491996788,2.29594071010532,516092.591060701,0.0,1.0
2017-12-06,3.95,4.03,3.9,3.98,599890,2.2173510525467,2.26225942829448,2.18928331770434,2.23419169345212,1068646.97733743,0.0,1.0
2017-12-07,3.94,4.02,3.91,3.93,447699,2.21173750557823,2.25664588132601,2.19489686467281,2.20612395860976,797533.186262464,0.0,1.0
2017-12-08,3.95,4.05,3.94,3.95,349284,2.2173510525467,2.27348652223143,2.21173750557823,2.2173510525467,622216.224361678,0.0,1.0
2017-12-11,4.12,4.17,3.93,3.99,505043,2.31278135101074,2.3408490858531,2.20612395860976,2.23980524042059,899686.068071524,0.0,1.0
2017-12-12,4.14,4.25,4.1,4.15,566486,2.32400844494768,2.38575746160088,2.30155425707379,2.32962199191616,1009140.92851018,0.0,1.0
2017-12-13,4.06,4.16,4.05,4.14,298354,2.2791000691999,2.33523553888463,2.27348652223143,2.32400844494768,531489.27349436,0.0,1.0
2017-12-14,4.06,4.14,4.03,4.07,297090,2.2791000691999,2.32400844494768,2.26225942829448,2.28471361616837,529237.577717877,0.0,1.0
2017-12-15,4.11,4.16,4.06,4.08,313724,2.30716780404226,2.33523553888463,2.2791000691999,2.29032716313685,558869.466599224,0.0,1.0
2017-12-18,4.09,4.17,4.07,4.14,444001,2.29594071010532,2.3408490858531,2.28471361616837,2.32400844494768,790945.550992341,0.0,1.0
2017-12-19,4.11,4.29,4.07,4.11,526129,2.30716780404226,2.40821164947477,2.28471361616837,2.30716780404226,937248.771507385,0.0,1.0
2017-12-20,4.08,4.14,4.05,4.11,302571,2.29032716313685,2.32400844494768,2.27348652223143,2.30716780404226,539001.457900553,0.0,1.0
2017-12-21,4.11,4.16,4.07,4.07,309215,2.30716780404226,2.33523553888463,2.28471361616837,2.28471361616837,550837.111966184,0.0,1.0
2017-12-22,4.07,4.17,4.04,4.17,355886,2.28471361616837,2.3408490858531,2.26787297526296,2.3408490858531,633977.059422076,0.0,1.0
2017-12-26,3.98,4.08,3.97,4.05,281263,2.23419169345212,2.29032716313685,2.22857814648365,2.27348652223143,501043.282579902,0.0,1.0
2017-12-27,4.05,4.2,3.98,4.0,744100,2.27348652223143,2.35768972675852,2.23419169345212,2.24541878738907,1325543.37601357,0.0,1.0
2017-12-28,4.07,4.08,3.99,4.07,497245,2.28471361616837,2.29032716313685,2.23980524042059,2.28471361616837,885794.672766925,0.0,1.0
2017-12-29,4.07,4.15,4.05,4.07,365324,2.28471361616837,2.32962199191616,2.27348652223143,2.28471361616837,650789.958740468,0.0,1.0
2018-01-02,4.2,4.22,4.05,4.07,386495,2.35768972675852,2.36891682069546,2.27348652223143,2.28471361616837,688504.081591674,0.0,1.0
2018-01-03,4.22,4.26,4.15,4.19,545948,2.36891682069546,2.39137100856935,2.32962199191616,2.35207617979005,972554.434952101,0.0,1.0
2018-01-04,4.4,4.46,4.24,4.26,707491,2.46996066612797,2.50364194793881,2.38014391463241,2.39137100856935,1260327.92452522,0.0,1.0
2018-01-05,4.28,4.49,4.17,4.42,633624,2.4025981025063,2.52048258884423,2.3408490858531,2.48118776006492,1128740.88977721,0.0,1.0
2018-01-08,4.28,4.34,4.21,4.28,247773,2.4025981025063,2.43627938431714,2.36330327372699,2.4025981025063,441384.032932416,0.0,1.0
2018-01-09,4.5,4.64,4.47,4.5,1001725,2.5260961358127,2.60468579337132,2.50925549490728,2.5260961358127,1784477.80988737,0.0,1.0
2018-01-10,4.29,4.6,4.24,4.47,1058506,2.40821164947477,2.58223160549743,2.38014391463241,2.50925549490728,1885627.76074536,0.0,1.0
2018-01-11,4.32,4.39,4.22,4.31,330008,2.42505229038019,2.4643471191595,2.36891682069546,2.41943874341172,587877.863770309,0.0,1.0
2018-01-12,4.42,4.5,4.33,4.36,361356,2.48118776006492,2.5260961358127,2.43066583734866,2.44750647825408,643721.344151,0.0,1.0
2018-01-16,4.31,4.52,4.21,4.42,604955,2.41943874341172,2.53732322974964,2.36330327372699,2.48118776006492,1077669.79308734,0.0,1.0
2018-01-17,4.07,4.26,3.86,4.2,1454737,2.28471361616837,2.39137100856935,2.16682912983045,2.35768972675852,2591475.60031159,0.0,1.0
2018-01-18,4.0,4.11,3.99,4.05,487309,2.24541878738907,2.30716780404226,2.23980524042059,2.27348652223143,868094.633815073,0.0,1.0
2018-01-19,4.0,4.05,3.93,4.01,407847,2.24541878738907,2.27348652223143,2.20612395860976,2.25103233435754,726540.638727329,0.0,1.0
2018-01-22,4.12,4.15,4.01,4.02,418842,2.31278135101074,2.32962199191616,2.25103233435754,2.25664588132601,746127.185453938,0.0,1.0
2018-01-23,4.02,4.15,4.01,4.1,476482,2.25664588132601,2.32962199191616,2.25103233435754,2.30155425707379,848807.363109392,0.0,1.0
2018-01-24,3.96,4.08,3.95,4.05,468354,2.22296459951517,2.29032716313685,2.2173510525467,2.27348652223143,834328.104192261,0.0,1.0
2018-01-25,3.9,4.03,3.89,3.96,903400,2.18928331770434,2.26225942829448,2.18366977073587,2.22296459951517,1609321.17442637,0.0,1.0
2018-01-26,3.9,3.95,3.88,3.9,542765,2.18928331770434,2.2173510525467,2.17805622376739,2.18928331770434,966884.223198502,0.0,1.0
2018-01-29,3.86,3.93,3.85,3.9,478995,2.16682912983045,2.20612395860976,2.16121558286198,2.18928331770434,853284.03358906,0.0,1.0
2018-01-30,3.82,3.9,3.79,3.9,754248,2.14437494195656,2.18928331770434,2.12753430105114,2.18928331770434,1343621.07280135,0.0,1.0
2018-01-31,3.8,3.9,3.68,3.84,1052019,2.13314784801961,2.18928331770434,2.06578528439794,2.1556020358935,1874071.7872469,0.0,1.0
2018-02-01,3.72,3.83,3.69,3.78,851141,2.08823947227183,2.14998848892503,2.07139883136641,2.12192075408267,1516226.73646495,0.0,1.0
2018-02-02,3.48,3.68,3.3,3.66,1129260,1.95351434502849,2.06578528439794,1.85247049959598,2.054558190461,2011669.28208182,0.0,1.0
2018-02-05,3.35,3.54,3.34,3.48,671556,1.88053823443834,1.98719562683932,1.87492468746987,1.95351434502849,1196313.13993035,0.0,1.0
2018-02-06,3.42,3.58,3.29,3.31,1430677,1.91983306321765,2.00964981471321,1.84685695262751,1.85808404656445,2548614.99874341,0.0,1.0
2018-02-07,3.47,3.56,3.07,3.41,2135422,1.94790079806001,1.99842272077627,1.72335891932111,1.91421951624918,3804051.18545042,0.0,1.0
2018-02-08,3.4,3.5,3.39,3.46,457706,1.90860596928071,1.96474143896543,1.90299242231223,1.94228725109154,815359.70496125,0.0,1.0
2018-02-09,3.61,3.65,3.4,3.44,1149343,2.02649045561863,2.04894464349252,1.90860596928071,1.9310601571546,2047445.23641657,0.0,1.0
2018-02-12,3.62,3.76,3.53,3.63,710044,2.0321040025871,2.11069366014572,1.98158207987085,2.03771754955558,1264875.85120035,0.0,1.0
2018-02-13,3.67,3.7,3.56,3.62,445144,2.06017173742947,2.07701237833489,1.99842272077627,2.0321040025871,792981.696777562,0.0,1.0
2018-02-14,3.79,3.83,3.62,3.63,467317,2.12753430105114,2.14998848892503,2.0321040025871,2.03771754955558,832480.787325002,0.0,1.0
2018-02-15,3.93,3.95,3.78,3.87,486479,2.20612395860976,2.2173510525467,2.12192075408267,2.17244267679892,866616.067759313,0.0,1.0
2018-02-16,3.79,3.94,3.76,3.89,566826,2.12753430105114,2.21173750557823,2.11069366014572,2.18366977073587,1009746.60617157,0.0,1.0
2018-02-20,3.76,3.88,3.72,3.79,637331,2.11069366014572,2.17805622376739,2.08823947227183,2.12753430105114,1135344.55769131,0.0,1.0
2018-02-21,3.82,3.87,3.73,3.75,398476,2.14437494195656,2.17244267679892,2.0938530192403,2.10508011317725,709847.09353633,0.0,1.0
2018-02-22,3.8,3.91,3.72,3.77,850468,2.13314784801961,2.19489686467281,2.08823947227183,2.11630720711419,1515027.85097636,0.0,1.0
2018-02-23,3.65,3.8,3.63,3.8,1010307,2.04894464349252,2.13314784801961,2.03771754955558,2.13314784801961,1799765.82662296,0.0,1.0
2018-02-26,3.88,3.89,3.66,3.66,345567,2.17805622376739,2.18366977073587,2.054558190461,2.054558190461,615594.742398713,0.0,1.0
2018-02-27,3.89,3.99,3.88,3.89,491372,2.18366977073587,2.23980524042059,2.17805622376739,2.18366977073587,875332.481868753,0.0,1.0
2018-02-28,3.84,3.96,3.82,3.92,307227,2.1556020358935,2.22296459951517,2.14437494195656,2.20051041164128,547295.679051904,0.0,1.0
2018-03-01,3.7,3.84,3.62,3.83,625286,2.07701237833489,2.1556020358935,2.0321040025871,2.14998848892503,1113887.53583392,0.0,1.0
2018-03-02,3.75,3.78,3.63,3.66,400055,2.10508011317725,2.12192075408267,2.03771754955558,2.054558190461,712659.931852048,0.0,1.0
2018-03-05,3.82,3.86,3.73,3.75,275550,2.14437494195656,2.16682912983045,2.0938530192403,2.10508011317725,490866.116463565,0.0,1.0
2018-03-06,3.89,3.96,3.85,3.85,232312,2.18366977073587,2.22296459951517,2.16121558286198,2.16121558286198,413841.731982884,0.0,1.0
2018-03-07,3.7,3.89,3.68,3.88,501118,2.07701237833489,2.18366977073587,2.06578528439794,2.17805622376739,892694.053892175,0.0,1.0
2018-03-08,3.75,3.79,3.7,3.76,345698,2.10508011317725,2.12753430105114,2.07701237833489,2.11069366014572,615828.106438838,0.0,1.0
2018-03-09,3.74,3.8,3.71,3.77,138236,2.09946656620878,2.13314784801961,2.08262592530336,2.11630720711419,246254.28588444,0.0,1.0
2018-03-12,3.77,3.85,3.73,3.74,619882,2.11630720711419,2.16121558286198,2.0938530192403,2.09946656620878,1104260.8238275,0.0,1.0
2018-03-13,3.72,3.79,3.67,3.76,239924,2.08823947227183,2.12753430105114,2.06017173742947,2.11069366014572,427401.785978605,0.0,1.0
2018-03-14,3.74,3.78,3.68,3.72,236869,2.09946656620878,2.12192075408267,2.06578528439794,2.08823947227183,421959.594050474,0.0,1.0
2018-03-15,3.69,3.76,3.65,3.75,315580,2.07139883136641,2.11069366014572,2.04894464349252,2.10508011317725,562175.75406849,0.0,1.0
2018-03-16,3.82,3.86,3.65,3.67,467088,2.14437494195656,2.16682912983045,2.04894464349252,2.06017173742947,832072.845606002,0.0,1.0
2018-03-19,3.7,3.83,3.65,3.79,268017,2.07701237833489,2.14998848892503,2.04894464349252,2.12753430105114,477446.793453875,0.0,1.0
2018-03-20,3.66,3.77,3.66,3.71,159621,2.054558190461,2.11630720711419,2.054558190461,2.08262592530336,284349.629381349,0.0,1.0
2018-03-21,3.75,3.84,3.63,3.65,390872,2.10508011317725,2.1556020358935,2.03771754955558,2.04894464349252,696301.290779702,0.0,1.0
2018-03-22,3.63,3.74,3.62,3.7,221006,2.03771754955558,2.09946656620878,2.0321040025871,2.07701237833489,393701.168336587,0.0,1.0
2018-03-23,3.48,3.63,3.47,3.63,284842,1.95351434502849,2.03771754955558,1.94790079806001,2.03771754955558,507418.930668535,0.0,1.0
2018-03-26,3.53,3.58,3.41,3.56,282268,1.98158207987085,2.00964981471321,1.91421951624918,1.99842272077627,502833.594490792,0.0,1.0
2018-03-27,3.52,3.62,3.5,3.52,270049,1.97596853290238,2.0321040025871,1.96474143896543,1.97596853290238,481066.608183159,0.0,1.0
2018-03-28,3.52,3.59,3.49,3.58,351196,1.97596853290238,2.01526336168169,1.95912789199696,2.00964981471321,625622.270504585,0.0,1.0
2018-03-29,3.66,3.69,3.59,3.64,509525,2.054558190461,2.07139883136641,2.01526336168169,2.04333109652405,907670.324772629,0.0,1.0
2018-04-02,3.48,3.7,3.45,3.64,273381,1.95351434502849,2.07701237833489,1.93667370412307,2.04333109652405,487002.249264837,0.0,1.0
2018-04-03,3.48,3.51,3.22,3.51,653233,1.95351434502849,1.9703549859339,1.8075621238482,1.9703549859339,1163672.45819577,0.0,1.0
2018-04-04,3.4,3.46,3.33,3.46,1273723,1.90860596928071,1.94228725109154,1.8693111405014,1.94228725109154,2269016.37619423,0.0,1.0
2018-04-05,3.5,3.58,3.41,3.41,276318,1.96474143896543,2.00964981471321,1.91421951624918,1.91421951624918,492234.235416366,0.0,1.0
2018-04-06,3.4,3.49,3.37,3.49,332436,1.90860596928071,1.95912789199696,1.89176532837529,1.95912789199696,592203.114834627,0.0,1.0
2018-04-09,3.34,3.45,3.34,3.4,300950,1.87492468746987,1.93667370412307,1.87492468746987,1.90860596928071,536113.800579605,0.0,1.0
2018-04-10,3.49,3.57,3.4,3.4,337967,1.95912789199696,2.00403626774474,1.90860596928071,1.90860596928071,602056.065261629,0.0,1.0
2018-04-11,3.52,3.63,3.49,3.53,307962,1.97596853290238,2.03771754955558,1.95912789199696,1.98158207987085,548605.01164345,0.0,1.0
2018-04-12,3.48,3.62,3.47,3.54,152587,1.95351434502849,2.0321040025871,1.94790079806001,1.98719562683932,271819.227410002,0.0,1.0
2018-04-13,3.54,3.56,3.42,3.47,139362,1.98719562683932,1.99842272077627,1.91983306321765,1.94790079806001,248260.147786593,0.0,1.0
2018-04-16,3.58,3.6,3.49,3.55,189885,2.00964981471321,2.02087690865016,1.95912789199696,1.9928091738078,338262.066865122,0.0,1.0
2018-04-17,3.54,3.58,3.5,3.58,198833,1.98719562683932,2.00964981471321,1.96474143896543,2.00964981471321,354202.07778915,0.0,1.0
2018-04-18,3.56,3.67,3.53,3.57,308400,1.99842272077627,2.06017173742947,1.98158207987085,2.00403626774474,549385.266983718,0.0,1.0
2018-04-19,3.6,3.65,3.56,3.58,355087,2.02087690865016,2.04894464349252,1.99842272077627,2.00964981471321,632553.716917794,0.0,1.0
2018-04-20,3.74,3.78,3.62,3.63,548917,2.09946656620878,2.12192075408267,2.0321040025871,2.03771754955558,977843.426059992,0.0,1.0
2018-04-23,3.68,3.78,3.67,3.78,230160,2.06578528439794,2.12192075408267,2.06017173742947,2.12192075408267,410008.148667227,0.0,1.0
2018-04-24,3.55,3.78,3.5,3.77,781755,1.9928091738078,2.12192075408267,1.96474143896543,2.11630720711419,1392622.17701315,0.0,1.0
2018-04-25,3.59,3.6,3.5,3.54,1029384,2.01526336168169,2.02087690865016,1.96474143896543,1.98719562683932,1833749.68764192,0.0,1.0
2018-04-26,3.65,3.68,3.57,3.61,220257,2.04894464349252,2.06578528439794,2.00403626774474,2.02649045561863,392366.896076631,0.0,1.0
2018-04-27,3.6,3.72,3.59,3.66,443348,2.02087690865016,2.08823947227183,2.01526336168169,2.054558190461,789782.293601484,0.0,1.0
2018-04-30,3.59,3.64,3.58,3.64,202250,2.01526336168169,2.04333109652405,2.00964981471321,2.04333109652405,360289.138286177,0.0,1.0
2018-05-01,3.6,3.63,3.57,3.57,202072,2.02087690865016,2.03771754955558,2.00403626774474,2.00403626774474,359972.048216388,0.0,1.0
2018-05-02,3.69,3.77,3.63,3.66,254447,2.07139883136641,2.11630720711419,2.03771754955558,2.054558190461,453273.129144639,0.0,1.0
2018-05-03,3.73,3.76,3.66,3.7,180631,2.0938530192403,2.11069366014572,2.054558190461,2.07701237833489,321776.946045837,0.0,1.0
2018-05-04,3.7,3.78,3.65,3.74,301656,2.07701237833489,2.12192075408267,2.04894464349252,2.09946656620878,537371.472429444,0.0,1.0
2018-05-07,3.85,3.97,3.72,3.72,706230,2.16121558286198,2.22857814648365,2.08823947227183,2.08823947227183,1258081.57296339,0.0,1.0
2018-05-08,3.85,3.88,3.81,3.82,226856,2.16121558286198,2.17805622376739,2.13876139498809,2.14437494195656,404122.386922368,0.0,1.0
2018-05-09,3.99,4.0,3.85,3.87,759631,2.23980524042059,2.24541878738907,2.16121558286198,2.17244267679892,1353210.37530516,0.0,1.0
2018-05-10,4.04,4.12,3.86,4.05,749864,2.26787297526296,2.31278135101074,2.16682912983045,2.27348652223143,1335811.39377911,0.0,1.0
2018-05-11,4.36,4.39,4.07,4.07,1319521,2.44750647825408,2.4643471191595,2.28471361616837,2.28471361616837,2350601.15718425,0.0,1.0
2018-05-14,4.42,4.54,4.32,4.41,1174066,2.48118776006492,2.54855032368659,2.42505229038019,2.47557421309644,2091486.90942447,0.0,1.0
2018-05-15,4.39,4.43,4.35,4.39,436865,2.4643471191595,2.48680130703339,2.44189293128561,2.4643471191595,778233.445722575,0.0,1.0
2018-05-16,4.38,4.39,4.22,4.39,417894,2.45873357219103,2.4643471191595,2.36891682069546,2.4643471191595,744438.413621576,0.0,1.0
2018-05-17,4.32,4.43,4.28,4.38,597794,2.42505229038019,2.48680130703339,2.4025981025063,2.45873357219103,1064913.15269541,0.0,1.0
2018-05-18,4.14,4.33,4.12,4.31,399612,2.32400844494768,2.43066583734866,2.31278135101074,2.41943874341172,711870.769487348,0.0,1.0
2018-05-21,4.27,4.3,4.14,4.14,486508,2.39698455553783,2.41382519644325,2.32400844494768,2.32400844494768,866667.728501021,0.0,1.0
2018-05-22,4.36,4.45,4.24,4.29,563299,2.44750647825408,2.49802840097034,2.38014391463241,2.40821164947477,1003463.59113704,0.0,1.0
2018-05-23,4.35,4.4,4.29,4.36,293994,2.44189293128561,2.46996066612797,2.40821164947477,2.44750647825408,523722.348189401,0.0,1.0
2018-05-24,4.24,4.37,4.21,4.35,174173,2.38014391463241,2.45312002522255,2.36330327372699,2.44189293128561,310272.63328909,0.0,1.0
2018-05-25,4.22,4.23,4.09,4.23,759509,2.36891682069546,2.37453036766394,2.29594071010532,2.37453036766394,1352993.04390901,0.0,1.0
2018-05-29,4.24,4.28,4.15,4.19,438695,2.38014391463241,2.4025981025063,2.32962199191616,2.35207617979005,781493.416664794,0.0,1.0
2018-05-30,4.41,4.44,4.2,4.24,600316,2.47557421309644,2.49241485400186,2.35768972675852,2.38014391463241,1069405.85581906,0.0,1.0
2018-05-31,4.39,4.42,4.3,4.41,225934,2.4643471191595,2.48118776006492,2.41382519644325,2.47557421309644,402479.931617054,0.0,1.0
2018-06-01,4.45,4.73,4.41,4.47,695426,2.49802840097034,2.65520771608757,2.47557421309644,2.50925549490728,1238835.2745701,0.0,1.0
2018-06-04,4.6,4.6,4.43,4.47,380422,2.58223160549743,2.58223160549743,2.48680130703339,2.50925549490728,677685.609716212,0.0,1.0
2018-06-05,4.75,4.76,4.61,4.61,458689,2.66643481002452,2.67204835699299,2.5878451524659,2.5878451524659,817110.825964639,0.0,1.0
2018-06-06,4.76,5.13,4.75,4.77,846855,2.67204835699299,2.87974959482648,2.66643481002452,2.67766190396146,1508591.63512159,0.0,1.0
2018-06-07,4.68,4.77,4.64,4.77,260457,2.62713998124521,2.67766190396146,2.60468579337132,2.67766190396146,463979.372512251,0.0,1.0
2018-06-08,4.57,4.7,4.53,4.69,300450,2.56539096459201,2.63836707518215,2.54293677671812,2.63275352821368,535223.098136375,0.0,1.0
2018-06-11,4.67,4.68,4.57,4.58,140758,2.62152643427673,2.62713998124521,2.56539096459201,2.57100451156048,250746.989008088,0.0,1.0
2018-06-12,4.63,4.67,4.55,4.64,208067,2.59907224640284,2.62152643427673,2.55416387065506,2.60468579337132,370651.570510705,0.0,1.0
2018-06-13,4.66,4.68,4.58,4.65,125632,2.61591288730826,2.62713998124521,2.57100451156048,2.61029934033979,223801.458695521,0.0,1.0
2018-06-14,4.83,4.84,4.61,4.69,383956,2.7113431857723,2.71695673274077,2.5878451524659,2.63275352821368,683981.094584956,0.0,1.0
2018-06-15,4.72,4.86,4.7,4.86,235002,2.6495941691191,2.72818382667771,2.63836707518215,2.72818382667771,418633.711127457,0.0,1.0
2018-06-18,4.87,4.88,4.69,4.72,353877,2.73379737364619,2.73941092061466,2.63275352821368,2.6495941691191,630398.217005179,0.0,1.0
2018-06-19,4.9,4.94,4.71,4.75,366773,2.75063801455161,2.7730922024255,2.64398062215062,2.66643481002452,653371.214420944,0.0,1.0
2018-06-20,4.81,4.9,4.77,4.9,269376,2.70011609183535,2.75063801455161,2.67766190396146,2.75063801455161,479867.722694573,0.0,1.0
2018-06-21,4.81,4.85,4.76,4.81,296278,2.70011609183535,2.72257027970924,2.67204835699299,2.70011609183535,527791.076950072,0.0,1.0
2018-06-22,5.1,5.16,4.8,4.85,825992,2.86290895392106,2.89659023573189,2.69450254486688,2.72257027970924,1471426.18497541,0.0,1.0
2018-06-25,4.92,5.06,4.85,5.06,376260,2.76186510848855,2.84045476604717,2.72257027970924,2.84045476604717,670271.402578775,0.0,1.0
2018-06-26,5.02,5.05,4.88,4.88,230019,2.81800057817328,2.8348412190787,2.73941092061466,2.73941092061466,409756.970578236,0.0,1.0
2018-06-27,4.99,5.13,4.96,5.01,360201,2.80115993726786,2.87974959482648,2.78431929636244,2.8123870312048,641663.821507142,0.0,1.0
2018-06-28,4.86,5.01,4.8,4.98,738504,2.72818382667771,2.8123870312048,2.69450254486688,2.79554639029939,1315574.63426895,0.0,1.0
2018-06-29,4.81,4.86,4.72,4.8,292038,2.70011609183535,2.72818382667771,2.6495941691191,2.69450254486688,520237.920231489,0.0,1.0
2018-07-02,4.85,4.89,4.8,4.8,128482,2.72257027970924,2.74502446758313,2.69450254486688,2.69450254486688,228878.462621927,0.0,1.0
2018-07-03,4.91,5.0,4.72,4.9,176061,2.75625156152008,2.80677348423633,2.6495941691191,2.75063801455161,313635.925714723,0.0,1.0
2018-07-05,4.9,4.97,4.87,4.97,201856,2.75063801455161,2.78993284333091,2.73379737364619,2.78993284333091,359587.264760912,0.0,1.0
2018-07-06,5.0,5.03,4.87,4.9,247225,2.80677348423633,2.82361412514175,2.73379737364619,2.75063801455161,440407.823054637,0.0,1.0
2018-07-09,4.96,5.02,4.89,5.01,224480,2.78431929636244,2.81800057817328,2.74502446758313,2.8123870312048,399889.768912144,0.0,1.0
2018-07-10,4.82,4.98,4.77,4.96,226015,2.70572963880382,2.79554639029939,2.67766190396146,2.78431929636244,402624.225412858,0.0,1.0
2018-07-11,4.75,4.8,4.73,4.73,139500,2.66643481002452,2.69450254486688,2.65520771608757,2.65520771608757,248505.981660923,0.0,1.0
2018-07-12,4.63,4.78,4.62,4.77,276360,2.59907224640284,2.68327545092993,2.59345869943437,2.67766190396146,492309.054421598,0.0,1.0
2018-07-13,4.64,4.72,4.62,4.62,255263,2.60468579337132,2.6495941691191,2.59345869943437,2.59345869943437,454726.755531987,0.0,1.0
2018-07-16,4.44,4.75,4.39,4.65,378799,2.49241485400186,2.66643481002452,2.4643471191595,2.61029934033979,674794.389585493,0.0,1.0
2018-07-17,4.51,4.55,4.42,4.44,170010,2.53170968278117,2.55416387065506,2.48118776006492,2.49241485400186,302856.644746764,0.0,1.0
2018-07-18,4.62,4.62,4.46,4.55,184162,2.59345869943437,2.59345869943437,2.50364194793881,2.55416387065506,328067.086699921,0.0,1.0
2018-07-19,4.55,4.62,4.52,4.62,109435,2.55416387065506,2.59345869943437,2.53732322974964,2.59345869943437,194948.043749557,0.0,1.0
2018-07-20,4.38,4.56,4.38,4.56,140773,2.45873357219103,2.55977741762353,2.45873357219103,2.55977741762353,250773.710081384,0.0,1.0
2018-07-23,4.41,4.47,4.34,4.38,268511,2.47557421309644,2.50925549490728,2.43627938431714,2.45873357219103,478326.807467787,0.0,1.0
2018-07-24,4.53,4.59,4.45,4.46,356816,2.54293677671812,2.57661805852895,2.49802840097034,2.50364194793881,635633.76596648,0.0,1.0
2018-07-25,4.62,4.64,4.45,4.5,299472,2.59345869943437,2.60468579337132,2.49802840097034,2.5260961358127,533480.88415742,0.0,1.0
2018-07-26,4.38,4.77,4.36,4.77,445237,2.45873357219103,2.67766190396146,2.44750647825408,2.67766190396146,793147.367432003,0.0,1.0
2018-07-27,4.48,4.57,4.42,4.46,242586,2.51486904187575,2.56539096459201,2.48118776006492,2.50364194793881,432143.885786357,0.0,1.0
2018-07-30,4.39,4.54,4.37,4.52,243609,2.4643471191595,2.54855032368659,2.45312002522255,2.53732322974964,433966.262985203,0.0,1.0
2018-07-31,4.5,4.51,4.42,4.43,312393,2.5260961358127,2.53170968278117,2.48118776006492,2.48680130703339,556498.416695346,0.0,1.0
2018-08-01,4.41,4.46,4.36,4.45,158597,2.47557421309644,2.50364194793881,2.44750647825408,2.49802840097034,282525.470777617,0.0,1.0
2018-08-02,4.42,4.48,4.35,4.35,181618,2.48118776006492,2.51486904187575,2.44189293128561,2.44189293128561,323535.192668771,0.0,1.0
2018-08-03,4.34,4.42,4.29,4.4,185236,2.43627938431714,2.48118776006492,2.40821164947477,2.46996066612797,329980.315547977,0.0,1.0
2018-08-06,4.35,4.38,4.29,4.33,121410,2.44189293128561,2.45873357219103,2.40821164947477,2.43066583734866,216280.367264894,0.0,1.0
2018-08-07,4.14,4.41,4.11,4.41,681382,2.32400844494768,2.47557421309644,2.30716780404226,2.47557421309644,1213817.22434468,0.0,1.0
2018-08-08,4.18,4.21,4.14,4.15,308521,2.34646263282157,2.36330327372699,2.32400844494768,2.32962199191616,549600.816974981,0.0,1.0
2018-08-09,4.15,4.2,4.09,4.17,213664,2.32962199191616,2.35768972675852,2.29594071010532,2.3408490858531,380622.093660211,0.0,1.0
2018-08-10,4.2,4.32,4.14,4.14,222931,2.35768972675852,2.42505229038019,2.32400844494768,2.32400844494768,397130.37274302,0.0,1.0
2018-08-13,4.08,4.28,4.01,4.23,267784,2.29032716313685,2.4025981025063,2.25103233435754,2.37453036766394,477031.726115331,0.0,1.0
2018-08-14,4.14,4.19,4.07,4.08,188427,2.32400844494768,2.35207617979005,2.28471361616837,2.29032716313685,335664.778540666,0.0,1.0
2018-08-15,4.02,4.12,3.99,4.1,278071,2.25664588132601,2.31278135101074,2.23980524042059,2.30155425707379,495357.038182327,0.0,1.0
2018-08-16,4.07,4.21,4.01,4.02,190560,2.28471361616837,2.36330327372699,2.25103233435754,2.25664588132601,339464.515163481,0.0,1.0
2018-08-17,4.09,4.12,3.98,4.06,94944,2.29594071010532,2.31278135101074,2.23419169345212,2.2791000691999,169133.70553989,0.0,1.0
2018-08-20,4.14,4.2,4.04,4.04,116372,2.32400844494768,2.35768972675852,2.26787297526296,2.26787297526296,207305.649446918,0.0,1.0
2018-08-21,4.16,4.24,4.09,4.09,177280,2.33523553888463,2.38014391463241,2.29594071010532,2.29594071010532,315807.458271315,0.0,1.0
2018-08-22,4.35,4.38,4.23,4.25,275010,2.44189293128561,2.45873357219103,2.37453036766394,2.38575746160088,489904.157824878,0.0,1.0
2018-08-23,4.27,4.44,4.25,4.35,165082,2.39698455553783,2.49241485400186,2.38575746160088,2.44189293128561,294077.881466298,0.0,1.0
2018-08-24,4.3,4.36,4.27,4.27,116354,2.41382519644325,2.44750647825408,2.39698455553783,2.39698455553783,207273.584158961,0.0,1.0
2018-08-27,4.29,4.34,4.25,4.31,107871,2.40821164947477,2.43627938431714,2.38575746160088,2.41943874341172,192161.926507136,0.0,1.0
2018-08-28,4.33,4.43,4.3,4.3,203915,2.43066583734866,2.48680130703339,2.41382519644325,2.41382519644325,363255.177422131,0.0,1.0
2018-08-29,4.38,4.41,4.33,4.37,258841,2.45873357219103,2.47557421309644,2.43066583734866,2.45312002522255,461100.622215735,0.0,1.0
2018-08-30,4.31,4.43,4.28,4.42,149108,2.41943874341172,2.48680130703339,2.4025981025063,2.48118776006492,265621.719810014,0.0,1.0
2018-08-31,4.26,4.29,4.25,4.29,139981,2.39137100856935,2.40821164947477,2.38575746160088,2.40821164947477,249362.83741131,0.0,1.0
2018-09-04,4.18,4.27,4.15,4.27,357975,2.34646263282157,2.39698455553783,2.32962199191616,2.39698455553783,637698.414229887,0.0,1.0
2018-09-05,4.05,4.19,4.03,4.16,351255,2.27348652223143,2.35207617979005,2.26225942829448,2.33523553888463,625727.373392886,0.0,1.0
2018-09-06,3.93,4.06,3.9,4.06,199327,2.20612395860976,2.2791000691999,2.18928331770434,2.2791000691999,355082.09180306,0.0,1.0
2018-09-07,3.91,3.98,3.9,3.91,258180,2.19489686467281,2.23419169345212,2.18928331770434,2.19489686467281,459923.113585787,0.0,1.0
2018-09-10,3.87,3.96,3.86,3.93,230090,2.17244267679892,2.22296459951517,2.16682912983045,2.20612395860976,409883.450325175,0.0,1.0
2018-09-11,3.84,3.9,3.81,3.82,325103,2.1556020358935,2.18928331770434,2.13876139498809,2.14437494195656,579140.072802231,0.0,1.0
2018-09-12,3.8,3.9,3.79,3.9,267790,2.13314784801961,2.18928331770434,2.12753430105114,2.18928331770434,477042.41454465,0.0,1.0
2018-09-13,3.86,3.86,3.8,3.81,168629,2.16682912983045,2.16682912983045,2.13314784801961,2.13876139498809,300396.524598565,0.0,1.0
2018-09-14,3.94,3.96,3.8,3.9,162098,2.21173750557823,2.22296459951517,2.13314784801961,2.18928331770434,288762.169285107,0.0,1.0
2018-09-17,3.83,4.09,3.8,4.09,212805,2.14998848892503,2.29594071010532,2.13314784801961,2.29594071010532,379091.866862744,0.0,1.0
2018-09-18,3.9,3.92,3.85,3.86,169410,2.18928331770434,2.20051041164128,2.16121558286198,2.16682912983045,301787.801814889,0.0,1.0
2018-09-19,3.88,3.95,3.84,3.89,137194,2.17805622376739,2.2173510525467,2.1556020358935,2.18366977073587,244398.061992751,0.0,1.0
2018-09-20,3.91,3.96,3.85,3.96,126020,2.19489686467281,2.22296459951517,2.16121558286198,2.22296459951517,224492.643791467,0.0,1.0
2018-09-21,3.94,4.02,3.92,3.93,187232,2.21173750557823,2.25664588132601,2.20051041164128,2.20612395860976,333535.999701348,0.0,1.0
2018-09-24,3.9,4.0,3.86,3.96,193499,2.18928331770434,2.24541878738907,2.16682912983045,2.22296459951517,344700.064124781,0.0,1.0
2018-09-25,3.93,3.96,3.87,3.89,113500,2.20612395860976,2.22296459951517,2.17244267679892,2.18366977073587,202189.454613009,0.0,1.0
2018-09-26,3.9,4.11,3.89,3.94,563021,2.18928331770434,2.30716780404226,2.18366977073587,2.21173750557823,1002968.3605786,0.0,1.0
2018-09-27,3.95,3.98,3.93,3.93,110924,2.2173510525467,2.23419169345212,2.20612395860976,2.20612395860976,197600.555625493,0.0,1.0
2018-09-28,4.12,4.14,3.95,3.95,444051,2.31278135101074,2.32400844494768,2.2173510525467,2.2173510525467,791034.621236664,0.0,1.0
2018-10-01,4.17,4.27,4.15,4.15,285812,2.3408490858531,2.39698455553783,2.32962199191616,2.32962199191616,509146.8934084,0.0,1.0
2018-10-02,4.1,4.25,4.08,4.2,263767,2.30155425707379,2.38575746160088,2.29032716313685,2.35768972675852,469875.822686429,0.0,1.0
2018-10-03,4.15,4.17,4.1,4.1,150612,2.32962199191616,2.3408490858531,2.30155425707379,2.30155425707379,268300.952759247,0.0,1.0
2018-10-04,4.18,4.32,4.15,4.15,345634,2.34646263282157,2.42505229038019,2.32962199191616,2.32962199191616,615714.096526106,0.0,1.0
2018-10-05,4.16,4.19,4.12,4.16,240314,2.33523553888463,2.35207617979005,2.31278135101074,2.33523553888463,428096.533884323,0.0,1.0
2018-10-08,4.15,4.17,4.03,4.12,220678,2.32962199191616,2.3408490858531,2.26225942829448,2.31278135101074,393116.867533829,0.0,1.0
2018-10-09,4.11,4.21,4.1,4.12,166849,2.30716780404226,2.36330327372699,2.30155425707379,2.31278135101074,297225.62390067,0.0,1.0
2018-10-10,3.83,4.08,3.83,4.07,246340,2.14998848892503,2.29032716313685,2.14998848892503,2.28471361616837,438831.279730121,0.0,1.0
2018-10-11,3.82,3.9,3.78,3.82,124402,2.14437494195656,2.18928331770434,2.12192075408267,2.14437494195656,221610.330685177,0.0,1.0
2018-10-12,3.94,4.06,3.86,3.89,190290,2.21173750557823,2.2791000691999,2.16682912983045,2.18366977073587,338983.535844137,0.0,1.0
2018-10-15,3.87,3.96,3.85,3.95,110352,2.17244267679892,2.22296459951517,2.16121558286198,2.2173510525467,196581.592030439,0.0,1.0
2018-10-16,3.95,3.98,3.84,3.89,90098,2.2173510525467,2.23419169345212,2.1556020358935,2.18366977073587,160501.017460114,0.0,1.0
2018-10-17,3.97,3.98,3.88,3.95,59164,2.22857814648365,2.23419169345212,2.17805622376739,2.2173510525467,105395.038702415,0.0,1.0
2018-10-18,3.92,3.99,3.88,3.93,434180,2.20051041164128,2.23980524042059,2.17805622376739,2.20612395860976,773450.373602437,0.0,1.0
2018-10-19,3.81,3.99,3.78,3.95,214457,2.13876139498809,2.23980524042059,2.12192075408267,2.2173510525467,382034.747735172,0.0,1.0
2018-10-22,3.88,4.09,3.85,3.95,591785,2.17805622376739,2.29594071010532,2.16121558286198,2.2173510525467,1054208.69073269,0.0,1.0
2018-10-23,3.84,3.9,3.71,3.78,341188,2.1556020358935,2.18928331770434,2.08262592530336,2.12192075408267,607793.970400912,0.0,1.0
2018-10-24,3.53,3.84,3.5,3.82,815941,1.98158207987085,2.1556020358935,1.96474143896543,2.14437494195656,1453521.28446162,0.0,1.0
2018-10-25,3.72,3.75,3.59,3.6,304324,2.08823947227183,2.10508011317725,2.01526336168169,2.02087690865016,542124.260666515,0.0,1.0
2018-10-26,3.73,3.76,3.62,3.7,154149,2.0938530192403,2.11069366014572,2.0321040025871,2.07701237833489,274601.78184265,0.0,1.0
2018-10-29,3.7,3.88,3.68,3.74,141221,2.07701237833489,2.17805622376739,2.06578528439794,2.09946656620878,251571.779470518,0.0,1.0
2018-10-30,3.7,3.77,3.55,3.69,422877,2.07701237833489,2.11630720711419,1.9928091738078,2.07139883136641,753315.154170796,0.0,1.0
2018-10-31,3.81,3.86,3.68,3.75,280058,2.13876139498809,2.16682912983045,2.06578528439794,2.10508011317725,498896.689691718,0.0,1.0
2018-11-01,3.98,4.0,3.76,3.83,495086,2.23419169345212,2.24541878738907,2.11069366014572,2.14998848892503,881948.61961706,0.0,1.0
2018-11-02,3.89,3.95,3.85,3.95,95395,2.18366977073587,2.2173510525467,2.16121558286198,2.2173510525467,169937.119143683,0.0,1.0
2018-11-05,3.85,3.9,3.82,3.89,103508,2.16121558286198,2.18928331770434,2.14437494195656,2.18366977073587,184389.656987518,0.0,1.0
2018-11-06,3.88,3.9,3.82,3.85,70744,2.17805622376739,2.18928331770434,2.14437494195656,2.16121558286198,126023.707287601,0.0,1.0
2018-11-07,3.79,3.85,3.72,3.85,170873,2.12753430105114,2.16121558286198,2.08823947227183,2.16121558286198,304393.997163777,0.0,1.0
2018-11-08,3.75,3.79,3.62,3.68,253534,2.10508011317725,2.12753430105114,2.0321040025871,2.06578528439794,451646.706483301,0.0,1.0
2018-11-09,3.5,3.7,3.48,3.7,627893,1.96474143896543,2.07701237833489,1.95351434502849,2.07701237833489,1118531.65837292,0.0,1.0
2018-11-12,3.37,3.54,3.36,3.51,252331,1.89176532837529,1.98719562683932,1.88615178140681,1.9703549859339,449503.676404892,0.0,1.0
2018-11-13,3.29,3.5,3.28,3.46,255137,1.84685695262751,1.96474143896543,1.84124340565903,1.94228725109154,454502.298516293,0.0,1.0
2018-11-14,3.18,3.35,3.15,3.33,346409,1.78510793597431,1.88053823443834,1.76826729506889,1.8693111405014,617094.685313109,0.0,1.0
2018-11-15,3.22,3.31,3.15,3.2,428404,1.8075621238482,1.85808404656445,1.76826729506889,1.79633502991125,763160.978978252,0.0,1.0
2018-11-16,3.29,3.32,3.15,3.18,345954,1.84685695262751,1.86369759353292,1.76826729506889,1.78510793597431,616284.14608977,0.0,1.0
2018-11-19,3.17,3.26,3.15,3.26,407055,1.77949438900583,1.83001631172209,1.76826729506889,1.83001631172209,725129.766057258,0.0,1.0
2018-11-20,3.06,3.25,3.03,3.15,416098,1.71774537235264,1.82440276475362,1.70090473144722,1.76826729506889,741239.010445495,0.0,1.0
2018-11-21,3.14,3.19,3.07,3.1,313207,1.76265374810042,1.79072148294278,1.72335891932111,1.74019956022653,557948.480272922,0.0,1.0
2018-11-23,3.42,3.46,3.21,3.25,655232,1.91983306321765,1.94228725109154,1.80194857687972,1.82440276475362,1167233.4865638,0.0,1.0
2018-11-26,3.32,3.68,3.28,3.62,775089,1.86369759353292,2.06578528439794,1.84124340565903,2.0321040025871,1380747.33204003,0.0,1.0
2018-11-27,3.51,3.55,3.26,3.29,476306,1.9703549859339,1.9928091738078,1.83001631172209,1.84685695262751,848493.835849377,0.0,1.0
2018-11-28,3.41,3.56,3.38,3.49,418757,1.91421951624918,1.99842272077627,1.89737887534376,1.95912789199696,745975.766038589,0.0,1.0
2018-11-29,3.49,3.52,3.38,3.41,333815,1.95912789199696,1.97596853290238,1.89737887534376,1.91421951624918,594659.672173055,0.0,1.0
2018-11-30,3.44,3.5,3.4,3.44,141431,1.9310601571546,1.96474143896543,1.90860596928071,1.9310601571546,251945.874496674,0.0,1.0
2018-12-03,3.5,3.57,3.48,3.5,398766,1.96474143896543,2.00403626774474,1.95351434502849,1.96474143896543,710363.700953404,0.0,1.0
2018-12-04,3.5,3.57,3.45,3.45,586832,1.96474143896543,2.00403626774474,1.93667370412307,1.93667370412307,1045385.39233006,0.0,1.0
2018-12-06,3.43,3.53,3.4,3.44,623805,1.92544661018612,1.98158207987085,1.90860596928071,1.9310601571546,1111249.27519708,0.0,1.0
2018-12-07,3.46,3.51,3.45,3.46,285401,1.94228725109154,1.9703549859339,1.93667370412307,1.94228725109154,508414.736000066,0.0,1.0
2018-12-10,3.42,3.5,3.35,3.41,668681,1.91983306321765,1.96474143896543,1.88053823443834,1.91421951624918,1191191.60088178,0.0,1.0
2018-12-11,3.43,3.52,3.4,3.49,283808,1.92544661018612,1.97596853290238,1.90860596928071,1.95912789199696,505576.958015939,0.0,1.0
2018-12-12,3.42,3.48,3.41,3.48,141895,1.91983306321765,1.95351434502849,1.91421951624918,1.95351434502849,252772.446363991,0.0,1.0
2018-12-13,3.33,3.45,3.33,3.45,181908,1.8693111405014,1.93667370412307,1.8693111405014,1.93667370412307,324051.800085844,0.0,1.0
2018-12-14,3.25,3.35,3.18,3.32,252157,1.82440276475362,1.88053823443834,1.78510793597431,1.86369759353292,449193.711954647,0.0,1.0
2018-12-17,3.35,3.39,3.29,3.32,331414,1.88053823443834,1.90299242231223,1.84685695262751,1.86369759353292,590382.519040669,0.0,1.0
2018-12-18,3.39,3.47,3.35,3.35,305886,1.90299242231223,1.94790079806001,1.88053823443834,1.88053823443834,544906.815099164,0.0,1.0
2018-12-19,3.27,3.43,3.25,3.38,140094,1.83562985869056,1.92544661018612,1.82440276475362,1.89737887534376,249564.13616348,0.0,1.0
2018-12-20,3.32,3.38,3.21,3.24,580545,1.86369759353292,1.89737887534376,1.80194857687972,1.81878921778514,1034185.6998089,0.0,1.0
2018-12-21,3.29,3.36,3.25,3.36,441405,1.84685695262751,1.88615178140681,1.82440276475362,1.88615178140681,786321.023907094,0.0,1.0
2018-12-24,3.16,3.28,3.1,3.22,296846,1.77388084203736,1.84124340565903,1.74019956022653,1.8075621238482,528802.914925581,0.0,1.0
2018-12-26,3.22,3.23,3.09,3.19,380919,1.8075621238482,1.81317567081667,1.73458601325805,1.79072148294278,678570.967944783,0.0,1.0
2018-12-27,3.17,3.2,3.14,3.15,211722,1.77949438900583,1.79633502991125,1.76265374810042,1.76826729506889,377162.605370711,0.0,1.0
2018-12-28,3.15,3.25,3.11,3.18,274370,1.76826729506889,1.82440276475362,1.745813107195,1.78510793597431,488764.058697545,0.0,1.0
2018-12-31,3.18,3.22,3.15,3.19,371689,1.78510793597431,1.8075621238482,1.76826729506889,1.79072148294278,662128.600842773,0.0,1.0
2019-01-02,3.23,3.29,3.11,3.14,335514,1.81317567081667,1.84685695262751,1.745813107195,1.76265374810042,597686.279075147,0.0,1.0
2019-01-03,3.26,3.29,3.2,3.23,129830,1.83001631172209,1.84685695262751,1.79633502991125,1.81317567081667,231279.796408872,0.0,1.0
2019-01-04,3.4,3.43,3.28,3.29,167264,1.90860596928071,1.92544661018612,1.84124340565903,1.84685695262751,297964.906928549,0.0,1.0
2019-01-07,3.47,3.57,3.4,3.41,156607,1.94790079806001,2.00403626774474,1.90860596928071,1.91421951624918,278980.475053565,0.0,1.0
2019-01-08,3.57,3.6,3.46,3.47,238943,2.00403626774474,2.02087690865016,1.94228725109154,1.94790079806001,425654.22778499,0.0,1.0
2019-01-09,3.5,3.59,3.44,3.59,118554,1.96474143896543,2.01526336168169,1.9310601571546,2.01526336168169,211192.67490917,0.0,1.0
2019-01-10,3.43,3.52,3.33,3.44,96083,1.92544661018612,1.97596853290238,1.8693111405014,1.9310601571546,171162.725705567,0.0,1.0
2019-01-11,3.38,3.44,3.34,3.39,109040,1.89737887534376,1.9310601571546,1.87492468746987,1.90299242231223,194244.388819406,0.0,1.0
2019-01-14,3.33,3.46,3.29,3.46,122392,1.8693111405014,1.94228725109154,1.84685695262751,1.94228725109154,218029.706863396,0.0,1.0
2019-01-15,3.24,3.31,3.22,3.31,120644,1.81878921778514,1.85808404656445,1.8075621238482,1.85808404656445,214915.811121867,0.0,1.0
2019-01-16,3.25,3.3,3.22,3.23,132300,1.82440276475362,1.85247049959598,1.8075621238482,1.81317567081667,235679.866478424,0.0,1.0
2019-01-17,3.36,3.38,3.23,3.23,68251,1.88615178140681,1.89737887534376,1.81317567081667,1.81317567081667,121582.664905661,0.0,1.0
2019-01-18,3.43,3.5,3.33,3.38,180352,1.92544661018612,1.96474143896543,1.8693111405014,1.89737887534376,321279.934082516,0.0,1.0
2019-01-22,3.28,3.39,3.235,3.39,204280,1.84124340565903,1.90299242231223,1.81598244430091,1.90299242231223,363905.390205688,0.0,1.0
2019-01-23,3.26,3.31,3.24,3.28,135952,1.83001631172209,1.85808404656445,1.81878921778514,1.84124340565903,242185.557123769,0.0,1.0
2019-01-24,3.23,3.27,3.19,3.25,258880,1.81317567081667,1.83562985869056,1.79072148294278,1.82440276475362,461170.097006307,0.0,1.0
2019-01-25,3.22,3.3,3.18,3.25,390067,1.8075621238482,1.85247049959598,1.78510793597431,1.82440276475362,694867.259846102,0.0,1.0
2019-01-28,3.01,3.22,2.95,3.17,566123,1.68967763751027,1.8075621238482,1.65599635569944,1.77949438900583,1008494.27853639,0.0,1.0
2019-01-29,3.02,3.05,2.99,3.04,132008,1.69529118447874,1.71213182538416,1.67845054357333,1.70651827841569,235159.696251579,0.0,1.0
2019-01-30,2.94,3.06,2.9,3.03,301420,1.65038280873096,1.71774537235264,1.62792862085707,1.70090473144722,536951.060876241,0.0,1.0
2019-01-31,2.94,3.05,2.91,2.96,285942,1.65038280873096,1.71213182538416,1.63354216782555,1.66160990266791,509378.476043641,0.0,1.0
2019-02-01,2.98,3.0,2.93,2.96,134830,1.67283699660485,1.6840640905418,1.64476926176249,1.66160990266791,240186.820841164,0.0,1.0
2019-02-04,3.01,3.02,2.96,2.98,119534,1.68967763751027,1.69529118447874,1.66160990266791,1.67283699660485,212938.451697899,0.0,1.0
2019-02-05,3.03,3.09,3.02,3.07,126550,1.70090473144722,1.73458601325805,1.69529118447874,1.72335891932111,225436.788381289,0.0,1.0
2019-02-06,3.08,3.12,2.98,3.0,938762,1.72897246628958,1.75142665416347,1.67283699660485,1.6840640905418,1672315.2140213,0.0,1.0
2019-02-07,2.99,3.1,2.99,3.04,235350,1.67845054357333,1.74019956022653,1.67845054357333,1.70651827841569,419253.640027944,0.0,1.0
2019-02-08,3.06,3.07,2.91,2.98,135238,1.71774537235264,1.72335891932111,1.63354216782555,1.67283699660485,240913.634034838,0.0,1.0
2019-02-11,3.04,3.07,2.99,3.07,58909,1.70651827841569,1.72335891932111,1.67845054357333,1.72335891932111,104940.780456368,0.0,1.0
2019-02-12,3.23,3.27,3.0,3.07,279501,1.81317567081667,1.83562985869056,1.6840640905418,1.72335891932111,497904.447169963,0.0,1.0
2019-02-13,3.12,3.24,3.11,3.24,213057,1.75142665416347,1.81878921778514,1.745813107195,1.81878921778514,379540.780894132,0.0,1.0
2019-02-14,3.07,3.15,3.02,3.12,329207,1.72335891932111,1.76826729506889,1.69529118447874,1.75142665416347,586450.958456254,0.0,1.0
2019-02-15,3.02,3.08,2.99,3.08,269266,1.69529118447874,1.72897246628958,1.67845054357333,1.72897246628958,479671.768157064,0.0,1.0
2019-02-19,3.03,3.05,2.97,2.97,901667,1.70090473144722,1.71213182538416,1.66722344963638,1.66722344963638,1606233.99975813,0.0,1.0
2019-02-20,2.99,3.04,2.97,2.99,229463,1.67845054357333,1.70651827841569,1.66722344963638,1.67845054357333,408766.509461365,0.0,1.0
2019-02-21,3.03,3.04,2.945,2.98,147774,1.70090473144722,1.70651827841569,1.6531895822152,1.67283699660485,263245.325691478,0.0,1.0
2019-02-22,2.96,3.03,2.95,2.96,223695,1.66160990266791,1.70090473144722,1.65599635569944,1.66160990266791,398491.366076274,0.0,1.0
2019-02-25,3.01,3.04,2.96,2.96,267194,1.68967763751027,1.70651827841569,1.66160990266791,1.66160990266791,475980.697232321,0.0,1.0
2019-02-26,2.72,2.99,2.71,2.96,1122188,1.52688477542456,1.67845054357333,1.52127122845609,1.66160990266791,1999071.1867248,0.0,1.0
2019-02-27,2.68,2.8,2.6,2.69,863115,1.50443058755067,1.57179315117235,1.45952221180289,1.51004413451915,1537557.2785754,0.0,1.0
2019-02-28,2.63,2.73,2.62,2.69,368098,1.47636285270831,1.53249832239304,1.47074930573984,1.51004413451915,655731.575895503,0.0,1.0
2019-03-01,2.61,2.66,2.6,2.64,385550,1.46513575877137,1.49320349361373,1.45952221180289,1.48197639967678,686820.653973969,0.0,1.0
2019-03-04,2.65,2.72,2.62,2.62,172668,1.48758994664526,1.52688477542456,1.47074930573984,1.47074930573984,307591.618934969,0.0,1.0
2019-03-05,2.64,2.71,2.63,2.66,309631,1.48197639967678,1.52127122845609,1.47636285270831,1.49320349361373,551578.17639895,0.0,1.0
2019-03-06,2.56,2.67,2.54,2.66,621297,1.437068023929,1.4988170405822,1.42584092999206,1.49320349361373,1106781.51174184,0.0,1.0
2019-03-07,2.52,2.6,2.52,2.56,345025,1.41461383605511,1.45952221180289,1.41461383605511,1.437068023929,614629.220950252,0.0,1.0
2019-03-08,2.45,2.56,2.41,2.55,565084,1.3753190072758,1.437068023929,1.35286481940191,1.43145447696053,1006643.39885937,0.0,1.0
2019-03-11,2.57,2.59,2.46,2.46,204427,1.44268157089747,1.45390866483442,1.38093255424428,1.38093255424428,364167.256723998,0.0,1.0
2019-03-12,2.6,2.62,2.52,2.57,212149,1.45952221180289,1.47074930573984,1.41461383605511,1.44268157089747,377923.265257228,0.0,1.0
2019-03-13,2.71,2.73,2.61,2.61,407209,1.52127122845609,1.53249832239304,1.46513575877137,1.46513575877137,725404.102409771,0.0,1.0
2019-03-14,2.67,2.75,2.61,2.71,246264,1.4988170405822,1.54372541632998,1.46513575877137,1.52127122845609,438695.89295875,0.0,1.0
2019-03-15,2.65,2.74,2.65,2.67,513676,1.48758994664526,1.53811186936151,1.48758994664526,1.4988170405822,915064.936456316,0.0,1.0
2019-03-18,2.73,2.73,2.65,2.65,195642,1.53249832239304,1.53249832239304,1.48758994664526,1.48758994664526,348517.614796461,0.0,1.0
2019-03-19,2.71,2.74,2.68,2.74,126686,1.52127122845609,1.53811186936151,1.50443058755067,1.53811186936151,225679.059445848,0.0,1.0
2019-03-20,2.72,2.75,2.61,2.69,218397,1.52688477542456,1.54372541632998,1.46513575877137,1.51004413451915,389053.48298782,0.0,1.0
2019-03-21,2.73,2.75,2.68,2.7,157715,1.53249832239304,1.54372541632998,1.50443058755067,1.51565768148762,280954.27166776,0.0,1.0
2019-03-22,2.72,2.78,2.71,2.73,407365,1.52688477542456,1.5605660572354,1.52127122845609,1.53249832239304,725682.00157206,0.0,1.0
2019-03-25,2.72,2.74,2.67,2.7,277621,1.52688477542456,1.53811186936151,1.4988170405822,1.51565768148762,494555.405983422,0.0,1.0
2019-03-26,2.8,2.81,2.7,2.74,740827,1.57179315117235,1.57740669814082,1.51565768148762,1.53811186936151,1319712.83782019,0.0,1.0
2019-03-27,2.8,2.8,2.72,2.8,239886,1.57179315117235,1.57179315117235,1.52688477542456,1.57179315117235,427334.092592918,0.0,1.0
2019-03-28,2.84,2.87,2.76,2.81,286310,1.59424733904624,1.61108797995165,1.54933896329846,1.57740669814082,510034.033041855,0.0,1.0
2019-03-29,2.82,2.89,2.79,2.89,227654,1.58302024510929,1.6223150738886,1.56617960420387,1.6223150738886,405543.948021763,0.0,1.0
2019-04-01,2.9,2.94,2.8,2.83,408793,1.62792862085707,1.65038280873096,1.57179315117235,1.58863379207776,728225.847749921,0.0,1.0
2019-04-02,2.92,2.95,2.86,2.9,324014,1.63915571479402,1.65599635569944,1.60547443298318,1.62792862085707,577200.122880877,0.0,1.0
2019-04-03,3.03,3.04,2.92,2.92,284588,1.70090473144722,1.70651827841569,1.63915571479402,1.63915571479402,506966.453827374,0.0,1.0
2019-04-04,3.0,3.04,2.92,3.01,271881,1.6840640905418,1.70651827841569,1.63915571479402,1.68967763751027,484330.14193515,0.0,1.0
2019-04-05,3.02,3.05,2.93,2.99,209758,1.69529118447874,1.71213182538416,1.64476926176249,1.67845054357333,373663.926173707,0.0,1.0
2019-04-08,2.94,3.06,2.89,3.04,165808,1.65038280873096,1.71774537235264,1.6223150738886,1.70651827841569,295371.181413867,0.0,1.0
2019-04-09,2.92,2.96,2.83,2.9,577128,1.63915571479402,1.66160990266791,1.58863379207776,1.62792862085707,1028098.63931187,0.0,1.0
2019-04-10,3.06,3.08,2.94,2.95,224709,1.71774537235264,1.72897246628958,1.65038280873096,1.65599635569944,400297.710631142,0.0,1.0
2019-04-11,3.11,3.15,3.05,3.09,302261,1.745813107195,1.76826729506889,1.71213182538416,1.73458601325805,538449.222385751,0.0,1.0
2019-04-12,3.04,3.16,3.03,3.13,80108,1.70651827841569,1.77388084203736,1.70090473144722,1.75704020113194,142704.782644396,0.0,1.0
2019-04-15,3.21,3.28,3.02,3.04,469919,1.80194857687972,1.84124340565903,1.69529118447874,1.70651827841569,837116.002839568,0.0,1.0
2019-04-16,3.14,3.24,3.1201,3.24,181455,1.76265374810042,1.81878921778514,1.75148278963316,1.81878921778514,323244.823672278,0.0,1.0
2019-04-17,3.14,3.19,3.13,3.15,120644,1.76265374810042,1.79072148294278,1.75704020113194,1.76826729506889,214915.811121867,0.0,1.0
2019-04-18,3.14,3.17,3.12,3.12,83568,1.76265374810042,1.77949438900583,1.75142665416347,1.75142665416347,148868.443551541,0.0,1.0
2019-04-22,3.13,3.15,3.12,3.15,87859,1.75704020113194,1.76826729506889,1.75142665416347,1.76826729506889,156512.451919334,0.0,1.0
2019-04-23,3.14,3.18,3.12,3.12,170688,1.76265374810042,1.78510793597431,1.75142665416347,1.75142665416347,304064.437259782,0.0,1.0
2019-04-24,3.15,3.18,3.14,3.14,58920,1.76826729506889,1.78510793597431,1.76265374810042,1.76265374810042,104960.375910119,0.0,1.0
2019-04-25,3.15,3.17,3.13,3.15,157859,1.76826729506889,1.77949438900583,1.75704020113194,1.76826729506889,281210.79397141,0.0,1.0
2019-04-26,3.16,3.1854,3.14,3.17,97176,1.77388084203736,1.78813925133728,1.76265374810042,1.77949438900583,173109.801246465,0.0,1.0
2019-04-29,3.21,3.24,3.16,3.18,235514,1.80194857687972,1.81878921778514,1.77388084203736,1.78510793597431,419545.790429325,0.0,1.0
2019-04-30,3.18,3.27,3.18,3.21,303100,1.78510793597431,1.83562985869056,1.78510793597431,1.80194857687972,539943.821085489,0.0,1.0
2019-05-01,3.22,3.32,3.2,3.21,211898,1.8075621238482,1.86369759353292,1.79633502991125,1.80194857687972,377476.132630726,0.0,1.0
2019-05-02,3.22,3.24,3.2,3.21,125940,1.8075621238482,1.81878921778514,1.79633502991125,1.80194857687972,224350.131400549,0.0,1.0
2019-05-03,3.25,3.28,3.22,3.24,161792,1.82440276475362,1.84124340565903,1.8075621238482,1.81878921778514,288217.05938985,0.0,1.0
2019-05-06,3.23,3.25,3.2,3.21,233155,1.81317567081667,1.82440276475362,1.79633502991125,1.80194857687972,415343.456302169,0.0,1.0
2019-05-07,3.22,3.25,3.2,3.2,252928,1.8075621238482,1.82440276475362,1.79633502991125,1.79633502991125,450567.175122107,0.0,1.0
2019-05-08,3.22,3.26,3.21,3.22,73903,1.8075621238482,1.83001631172209,1.80194857687972,1.8075621238482,131651.165323923,0.0,1.0
2019-05-09,3.17,3.23,3.16,3.19,207527,1.77949438900583,1.81317567081667,1.77388084203736,1.79072148294278,369689.611872018,0.0,1.0
2019-05-10,3.17,3.18,3.16,3.16,201738,1.77949438900583,1.78510793597431,1.77388084203736,1.77388084203736,359377.058984312,0.0,1.0
2019-05-13,3.0,3.14,2.98,3.13,216347,1.6840640905418,1.76265374810042,1.67283699660485,1.75704020113194,385401.602970579,0.0,1.0
2019-05-14,3.31,3.33,3.15,3.18,337936,1.85808404656445,1.8693111405014,1.76826729506889,1.78510793597431,602000.84171015,0.0,1.0
2019-05-15,3.29,3.32,3.23,3.3,379385,1.84685695262751,1.86369759353292,1.81317567081667,1.85247049959598,675838.292848955,0.0,1.0
2019-05-16,3.3,3.33,3.27,3.27,279342,1.85247049959598,1.8693111405014,1.83562985869056,1.83562985869056,497621.203793015,0.0,1.0
2019-05-17,3.3,3.33,3.27,3.27,133366,1.85247049959598,1.8693111405014,1.83562985869056,1.83562985869056,237578.844087388,0.0,1.0
2019-05-20,3.3,3.32,3.26,3.28,129701,1.85247049959598,1.86369759353292,1.83001631172209,1.84124340565903,231049.995178519,0.0,1.0
2019-05-21,3.3,3.32,3.27,3.28,154145,1.85247049959598,1.86369759353292,1.83562985869056,1.84124340565903,274594.656223104,0.0,1.0
2019-05-22,3.3,3.32,3.29,3.3,95901,1.85247049959598,1.86369759353292,1.84685695262751,1.85247049959598,170838.510016231,0.0,1.0
2019-05-23,3.26,3.29,3.2,3.28,277416,1.83001631172209,1.84685695262751,1.79633502991125,1.84124340565903,494190.217981696,0.0,1.0
2019-05-24,3.22,3.27,3.22,3.24,98413,1.8075621238482,1.83562985869056,1.8075621238482,1.81878921778514,175313.399091014,0.0,1.0
2019-05-28,3.22,3.24,3.16,3.23,109042,1.8075621238482,1.81878921778514,1.77388084203736,1.81317567081667,194247.951629178,0.0,1.0
2019-05-29,3.19,3.2,3.11,3.19,122861,1.79072148294278,1.79633502991125,1.745813107195,1.79072148294278,218865.185755145,0.0,1.0
2019-05-30,3.06,3.18,3.06,3.18,73223,1.71774537235264,1.78510793597431,1.71774537235264,1.78510793597431,130439.810001131,0.0,1.0
2019-05-31,2.99,3.05,2.95,3.05,195423,1.67845054357333,1.71213182538416,1.65599635569944,1.71213182538416,348127.487126326,0.0,1.0
2019-06-03,2.91,3.01,2.9,3.01,96405,1.63354216782555,1.68967763751027,1.62792862085707,1.68967763751027,171736.338079005,0.0,1.0
2019-06-04,3.04,3.05,2.9301,2.94,143112,1.70651827841569,1.71213182538416,1.64482539723218,1.65038280873096,254940.416110811,0.0,1.0
2019-06-05,2.95,3.07,2.92,3.07,111969,1.65599635569944,1.72335891932111,1.63915571479402,1.72335891932111,199462.123731841,0.0,1.0
2019-06-06,3.01,3.09,2.95,2.99,121514,1.68967763751027,1.73458601325805,1.65599635569944,1.67845054357333,216465.633373086,0.0,1.0
2019-06-07,3.01,3.08,2.99,2.99,80938,1.68967763751027,1.72897246628958,1.67845054357333,1.67845054357333,144183.348700157,0.0,1.0
2019-06-10,2.97,3.07,2.92,3.03,155472,1.66722344963638,1.72335891932111,1.63915571479402,1.70090473144722,276958.580507434,0.0,1.0
2019-06-11,2.98,3.0,2.95,3.0,65631,1.67283699660485,1.6840640905418,1.65599635569944,1.6840640905418,116915.384103141,0.0,1.0
2019-06-12,2.96,2.98,2.92,2.97,75471,1.66160990266791,1.67283699660485,1.63915571479402,1.66722344963638,134444.408185889,0.0,1.0
2019-06-13,2.96,3.01,2.94,2.99,132710,1.66160990266791,1.68967763751027,1.65038280873096,1.67845054357333,236410.242481872,0.0,1.0
2019-06-14,3.17,3.18,3.06,3.06,306603,1.77949438900583,1.78510793597431,1.71774537235264,1.71774537235264,546184.082402755,0.0,1.0
2019-06-17,3.13,3.2,3.1,3.2,154778,1.75704020113194,1.79633502991125,1.74019956022653,1.79633502991125,275722.285516233,0.0,1.0
2019-06-18,3.13,3.18,3.09,3.16,105958,1.75704020113194,1.78510793597431,1.73458601325805,1.77388084203736,188754.098959342,0.0,1.0
2019-06-19,3.17,3.22,3.13,3.14,116512,1.77949438900583,1.8075621238482,1.75704020113194,1.76265374810042,207555.046131022,0.0,1.0
2019-06-20,3.18,3.22,3.1635,3.17,84107,1.78510793597431,1.8075621238482,1.77584558347633,1.77949438900583,149828.620785342,0.0,1.0
2019-06-21,3.23,3.23,3.17,3.17,95802,1.81317567081667,1.81317567081667,1.77949438900583,1.77949438900583,170662.150932472,0.0,1.0
2019-06-24,3.23,3.24,3.19,3.23,150361,1.81317567081667,1.81878921778514,1.79072148294278,1.81317567081667,267853.820132746,0.0,1.0
2019-06-25,3.28,3.29,3.21,3.21,358593,1.84124340565903,1.84685695262751,1.80194857687972,1.80194857687972,638799.322449718,0.0,1.0
2019-06-26,3.3,3.3,3.23,3.23,243816,1.85247049959598,1.85247049959598,1.81317567081667,1.81317567081667,434335.0137967,0.0,1.0
2019-06-27,3.31,3.32,3.28,3.3,176520,1.85808404656445,1.86369759353292,1.84124340565903,1.85247049959598,314453.590557607,0.0,1.0
2019-06-28,3.31,3.37,3.28,3.3,282796,1.85808404656445,1.89176532837529,1.84124340565903,1.85247049959598,503774.176270843,0.0,1.0
2019-07-01,3.43,3.44,3.3,3.36,269425,1.92544661018612,1.9310601571546,1.85247049959598,1.88615178140681,479955.01153401,0.0,1.0
2019-07-02,3.57,3.59,3.42,3.43,309022,2.00403626774474,2.01526336168169,1.91983306321765,1.92544661018612,550493.300823096,0.0,1.0
2019-07-03,3.53,3.58,3.51,3.55,73741,1.98158207987085,2.00964981471321,1.9703549859339,1.9928091738078,131362.577732317,0.0,1.0
2019-07-05,3.64,3.72,3.53,3.53,303166,2.04333109652405,2.08823947227183,1.98158207987085,1.98158207987085,540061.393807996,0.0,1.0
2019-07-08,3.59,3.65,3.56,3.65,123085,2.01526336168169,2.04894464349252,1.99842272077627,2.04894464349252,219264.220449711,0.0,1.0
2019-07-09,3.63,3.66,3.56,3.58,149071,2.03771754955558,2.054558190461,1.99842272077627,2.00964981471321,265555.807829215,0.0,1.0
2019-07-10,3.63,3.7,3.61,3.65,200585,2.03771754955558,2.07701237833489,2.02649045561863,2.04894464349252,357323.099150224,0.0,1.0
2019-07-11,3.69,3.75,3.65,3.67,231128,2.07139883136641,2.10508011317725,2.04894464349252,2.06017173742947,411732.548597319,0.0,1.0
2019-07-12,3.68,3.75,3.64,3.66,284527,2.06578528439794,2.10508011317725,2.04333109652405,2.054558190461,506857.788129302,0.0,1.0
2019-07-15,3.66,3.71,3.64,3.69,131602,2.054558190461,2.08262592530336,2.04333109652405,2.07139883136641,234436.445867676,0.0,1.0
2019-07-16,3.69,3.7,3.66,3.69,86369,2.07139883136641,2.07701237833489,2.054558190461,2.07139883136641,153858.158638511,0.0,1.0
2019-07-17,3.57,3.67,3.55,3.66,470383,2.00403626774474,2.06017173742947,1.9928091738078,2.054558190461,837942.574706883,0.0,1.0
2019-07-18,3.61,3.7,3.54,3.6,308842,2.02649045561863,2.07701237833489,1.98719562683932,2.02087690865016,550172.647943534,0.0,1.0
2019-07-19,3.72,3.73,3.61,3.65,187785,2.08823947227183,2.0938530192403,2.02649045561863,2.04894464349252,334521.116603559,0.0,1.0
2019-07-22,3.72,3.74,3.68,3.72,164634,2.08823947227183,2.09946656620878,2.06578528439794,2.08823947227183,293279.812077165,0.0,1.0
2019-07-23,3.73,3.74,3.7,3.72,123437,2.0938530192403,2.09946656620878,2.07701237833489,2.08823947227183,219891.274969745,0.0,1.0
2019-07-24,3.65,3.7,3.62,3.7,106104,2.04894464349252,2.07701237833489,2.0321040025871,2.07701237833489,189014.184072765,0.0,1.0
2019-07-25,3.52,3.69,3.48,3.63,162887,1.97596853290238,2.07139883136641,1.95351434502849,2.03771754955558,290167.697740522,0.0,1.0
2019-07-26,3.66,3.67,3.52,3.52,138307,2.054558190461,2.06017173742947,1.97596853290238,1.97596853290238,246380.765631378,0.0,1.0
2019-07-29,3.65,3.68,3.61,3.61,122694,2.04894464349252,2.06578528439794,2.02649045561863,2.02649045561863,218567.691139107,0.0,1.0
2019-07-30,3.49,3.59,3.4,3.59,270590,1.95912789199696,2.01526336168169,1.90860596928071,2.01526336168169,482030.348226733,0.0,1.0
2019-07-31,3.31,3.53,3.31,3.47,337481,1.85808404656445,1.98158207987085,1.85808404656445,1.94790079806001,601190.302486811,0.0,1.0
2019-08-01,3.29,3.37,3.22,3.34,161574,1.84685695262751,1.89176532837529,1.8075621238482,1.87492468746987,287828.713124602,0.0,1.0
2019-08-02,3.26,3.3,3.23,3.29,178706,1.83001631172209,1.85247049959598,1.81317567081667,1.84685695262751,318347.741639405,0.0,1.0
2019-08-05,3.18,3.24,3.14,3.22,468999,1.78510793597431,1.81878921778514,1.76265374810042,1.8075621238482,835477.110344023,0.0,1.0
2019-08-06,3.19,3.24,3.16,3.2,229654,1.79072148294278,1.81878921778514,1.77388084203736,1.79633502991125,409106.757794679,0.0,1.0
2019-08-07,3.18,3.2,3.16,3.19,333508,1.78510793597431,1.79633502991125,1.77388084203736,1.79072148294278,594112.780872911,0.0,1.0
2019-08-08,3.14,3.21,3.1,3.19,314242,1.76265374810042,1.80194857687972,1.74019956022653,1.79072148294278,559792.234330407,0.0,1.0
2019-08-09,3.06,3.15,3.04,3.15,313794,1.71774537235264,1.76826729506889,1.70651827841569,1.76826729506889,558994.164941273,0.0,1.0
2019-08-12,3.03,3.07,3.01,3.04,311464,1.70090473144722,1.72335891932111,1.68967763751027,1.70651827841569,554843.491555826,0.0,1.0
2019-08-13,3.05,3.13,3.03,3.05,908863,1.71213182538416,1.75704020113194,1.70090473144722,1.71213182538416,1619052.98932109,0.0,1.0
2019-08-14,3.02,3.06,2.98,3.04,476610,1.69529118447874,1.71774537235264,1.67283699660485,1.70651827841569,849035.38293486,0.0,1.0
2019-08-15,3.07,3.14,3.0,3.02,137451,1.72335891932111,1.76265374810042,1.6840640905418,1.69529118447874,244855.88304857,0.0,1.0
2019-08-16,3.17,3.17,3.1,3.11,110634,1.77949438900583,1.77949438900583,1.74019956022653,1.745813107195,197083.948208421,0.0,1.0
2019-08-19,3.33,3.35,3.0,3.21,146254,1.8693111405014,1.88053823443834,1.6840640905418,1.80194857687972,260537.590264062,0.0,1.0
2019-08-20,3.4,3.42,3.24,3.35,118191,1.90860596928071,1.91983306321765,1.81878921778514,1.88053823443834,210546.024935384,0.0,1.0
2019-08-21,3.45,3.52,3.38,3.42,230254,1.93667370412307,1.97596853290238,1.89737887534376,1.91983306321765,410175.600726554,0.0,1.0
2019-08-22,3.42,3.48,3.41,3.48,142119,1.91983306321765,1.95351434502849,1.91421951624918,1.95351434502849,253171.481058558,0.0,1.0
2019-08-23,3.28,3.39,3.27,3.39,123239,1.84124340565903,1.90299242231223,1.83562985869056,1.90299242231223,219538.556802227,0.0,1.0
2019-08-26,3.31,3.31,3.27,3.3,41286,1.85808404656445,1.85808404656445,1.83562985869056,1.85247049959598,73547.0821423147,0.0,1.0
2019-08-27,3.21,3.34,3.17,3.34,108926,1.80194857687972,1.87492468746987,1.77949438900583,1.87492468746987,194041.30866235,0.0,1.0
2019-08-28,3.29,3.31,3.18,3.2,92055,1.84685695262751,1.85808404656445,1.78510793597431,1.79633502991125,163987.226822912,0.0,1.0
2019-08-29,3.34,3.37,3.3,3.35,61309,1.87492468746987,1.89176532837529,1.85247049959598,1.88053823443834,109216.152183868,0.0,1.0
2019-08-30,3.37,3.41,3.32,3.32,176403,1.89176532837529,1.91421951624918,1.86369759353292,1.86369759353292,314245.166185891,0.0,1.0
2019-09-03,3.41,3.45,3.35,3.37,110623,1.91421951624918,1.93667370412307,1.88053823443834,1.89176532837529,197064.352754669,0.0,1.0
2019-09-04,3.48,3.51,3.41,3.42,213090,1.95351434502849,1.9703549859339,1.91421951624918,1.91983306321765,379599.567255384,0.0,1.0
2019-09-05,3.35,3.5,3.34,3.5,141331,1.88053823443834,1.96474143896543,1.87492468746987,1.96474143896543,251767.734008029,0.0,1.0
2019-09-06,3.42,3.45,3.38,3.4,251587,1.91983306321765,1.93667370412307,1.89737887534376,1.90860596928071,448178.311169368,0.0,1.0
2019-09-09,3.47,3.52,3.42,3.43,213203,1.94790079806001,1.97596853290238,1.91983306321765,1.92544661018612,379800.866007555,0.0,1.0
2019-09-10,3.45,3.48,3.43,3.47,196238,1.93667370412307,1.95351434502849,1.92544661018612,1.94790079806001,349579.33210879,0.0,1.0
2019-09-11,3.45,3.5,3.43,3.47,126584,1.93667370412307,1.96474143896543,1.92544661018612,1.94790079806001,225497.356147429,0.0,1.0
2019-09-12,3.45,3.49,3.37,3.4,228512,1.93667370412307,1.95912789199696,1.89176532837529,1.90860596928071,407072.393414343,0.0,1.0
2019-09-13,3.46,3.48,3.45,3.47,195513,1.94228725109154,1.95351434502849,1.93667370412307,1.94790079806001,348287.813566109,0.0,1.0
2019-09-16,3.38,3.5,3.38,3.41,324807,1.89737887534376,1.96474143896543,1.89737887534376,1.91421951624918,578612.776955839,0.0,1.0
2019-09-17,3.34,3.41,3.33,3.38,196952,1.87492468746987,1.91421951624918,1.8693111405014,1.89737887534376,350851.255197722,0.0,1.0
2019-09-18,3.34,3.38,3.32,3.33,155599,1.87492468746987,1.89737887534376,1.86369759353292,1.8693111405014,277184.818928014,0.0,1.0
2019-09-19,3.32,3.36,3.31,3.31,264227,1.86369759353292,1.88615178140681,1.85808404656445,1.85808404656445,470695.2689342,0.0,1.0
2019-09-20,3.31,3.38,3.31,3.32,286205,1.85808404656445,1.89737887534376,1.85808404656445,1.86369759353292,509846.985528779,0.0,1.0
2019-09-23,3.33,3.36,3.29,3.31,193516,1.8693111405014,1.88615178140681,1.84685695262751,1.85808404656445,344730.348007851,0.0,1.0
2019-09-24,3.35,3.37,3.28,3.3,187888,1.88053823443834,1.89176532837529,1.84124340565903,1.85247049959598,334704.601306865,0.0,1.0
2019-09-25,3.36,3.38,3.33,3.35,145381,1.88615178140681,1.89737887534376,1.8693111405014,1.88053823443834,258982.423798185,0.0,1.0
2019-09-26,3.36,3.39,3.34,3.38,153420,1.88615178140681,1.90299242231223,1.87492468746987,1.89737887534376,273303.137680423,0.0,1.0
2019-09-27,3.37,3.41,3.32,3.34,104261,1.89176532837529,1.91421951624918,1.86369759353292,1.87492468746987,185731.054867022,0.0,1.0
2019-09-30,3.38,3.44,3.35,3.4,344276,1.89737887534376,1.9310601571546,1.88053823443834,1.90860596928071,613294.948690295,0.0,1.0
2019-10-01,3.43,3.46,3.38,3.41,164875,1.92544661018612,1.94228725109154,1.89737887534376,1.91421951624918,293709.130654802,0.0,1.0
2019-10-02,3.44,3.47,3.4,3.41,386873,1.9310601571546,1.94790079806001,1.90860596928071,1.91421951624918,689177.452638754,0.0,1.0
2019-10-03,3.44,3.46,3.42,3.43,159838,1.9310601571546,1.94228725109154,1.91983306321765,1.92544661018612,284736.19424171,0.0,1.0
2019-10-04,3.44,3.51,3.43,3.45,449029,1.9310601571546,1.9703549859339,1.92544661018612,1.93667370412307,799902.454761452,0.0,1.0
2019-10-07,3.47,3.49,3.44,3.46,193138,1.94790079806001,1.95912789199696,1.9310601571546,1.94228725109154,344056.976960771,0.0,1.0
2019-10-08,3.44,3.48,3.42,3.47,249284,1.9310601571546,1.95351434502849,1.91983306321765,1.94790079806001,444075.735715853,0.0,1.0
2019-10-09,3.5,3.52,3.45,3.46,270924,1.96474143896543,1.97596853290238,1.93667370412307,1.94228725109154,482625.337458811,0.0,1.0
2019-10-10,3.5,3.52,3.46,3.46,193049,1.96474143896543,1.97596853290238,1.94228725109154,1.94228725109154,343898.431925876,0.0,1.0
2019-10-11,3.44,3.57,3.44,3.52,220289,1.9310601571546,2.00403626774474,1.9310601571546,1.97596853290238,392423.901032997,0.0,1.0
2019-10-14,3.43,3.55,3.33,3.4,413398,1.92544661018612,1.9928091738078,1.8693111405014,1.90860596928071,736429.217252062,0.0,1.0
2019-10-15,3.59,3.67,3.43,3.5,291444,2.01526336168169,2.06017173742947,1.92544661018612,1.96474143896543,519179.765728932,0.0,1.0
2019-10-16,3.61,3.64,3.52,3.52,145893,2.02649045561863,2.04333109652405,1.97596853290238,1.97596853290238,259894.503100051,0.0,1.0
2019-10-17,3.59,3.64,3.53,3.6,296894,2.01526336168169,2.04333109652405,1.98158207987085,2.02087690865016,528888.422360129,0.0,1.0
2019-10-18,3.61,3.62,3.59,3.6,110450,2.02649045561863,2.0321040025871,2.01526336168169,2.02087690865016,196756.169709312,0.0,1.0
2019-10-21,3.58,3.6,3.53,3.57,184321,2.00964981471321,2.02087690865016,1.98158207987085,2.00403626774474,328350.330076868,0.0,1.0
2019-10-22,3.55,3.59,3.53,3.58,230274,1.9928091738078,2.01526336168169,1.98158207987085,2.00964981471321,410211.228824282,0.0,1.0
2019-10-23,3.72,3.73,3.53,3.53,469262,2.08823947227183,2.0938530192403,1.98158207987085,1.98158207987085,835945.619829164,0.0,1.0
2019-10-24,3.95,4.15,3.86,3.9,912896,2.2173510525467,2.32962199191616,2.16682912983045,2.18928331770434,1626237.39522818,0.0,1.0
2019-10-25,3.83,3.95,3.82,3.93,380650,2.14998848892503,2.2173510525467,2.14437494195656,2.20612395860976,678091.770030326,0.0,1.0
2019-10-28,3.94,3.97,3.8,3.86,394033,2.21173750557823,2.22857814648365,2.13314784801961,2.16682912983045,701932.311625797,0.0,1.0
2019-10-29,3.94,3.96,3.88,3.95,337572,2.21173750557823,2.22296459951517,2.17805622376739,2.2173510525467,601352.410331478,0.0,1.0
2019-10-30,3.87,3.94,3.84,3.93,276552,2.17244267679892,2.21173750557823,2.1556020358935,2.20612395860976,492651.084159797,0.0,1.0
2019-10-31,3.67,3.88,3.65,3.88,199165,2.06017173742947,2.17805622376739,2.04894464349252,2.17805622376739,354793.504211453,0.0,1.0
2019-11-01,3.82,3.86,3.65,3.65,275460,2.14437494195656,2.16682912983045,2.04894464349252,2.04894464349252,490705.790023784,0.0,1.0
2019-11-04,3.8,3.88,3.78,3.84,280688,2.13314784801961,2.17805622376739,2.12192075408267,2.1556020358935,500018.974770189,0.0,1.0
2019-11-05,3.93,3.97,3.77,3.77,1342710,2.20612395860976,2.22857814648365,2.11630720711419,2.11630720711419,2391910.15509633,0.0,1.0
2019-11-06,3.89,3.96,3.86,3.94,516528,2.18366977073587,2.22296459951517,2.16682912983045,2.21173750557823,920145.503192496,0.0,1.0
2019-11-07,3.64,3.93,3.58,3.89,731740,2.04333109652405,2.20612395860976,2.00964981471321,2.18366977073587,1303525.21161695,0.0,1.0
2019-11-08,3.67,3.73,3.63,3.63,269219,2.06017173742947,2.0938530192403,2.03771754955558,2.03771754955558,479588.042127398,0.0,1.0
2019-11-11,3.51,3.66,3.5,3.61,318918,1.9703549859339,2.054558190461,1.96474143896543,2.02649045561863,568122.083579488,0.0,1.0
2019-11-12,3.63,3.73,3.53,3.53,248779,2.03771754955558,2.0938530192403,1.98158207987085,1.98158207987085,443176.126248192,0.0,1.0
2019-11-13,3.55,3.7,3.53,3.63,153378,1.9928091738078,2.07701237833489,1.98158207987085,2.03771754955558,273228.31867519,0.0,1.0
2019-11-14,3.53,3.6,3.53,3.55,182092,1.98158207987085,2.02087690865016,1.98158207987085,1.9928091738078,324379.578584952,0.0,1.0
2019-11-15,3.58,3.58,3.53,3.54,152156,2.00964981471321,2.00964981471321,1.98158207987085,1.98719562683932,271051.441903939,0.0,1.0
2019-11-18,3.44,3.6,3.38,3.6,611856,1.9310601571546,2.02087690865016,1.89737887534376,2.02087690865016,1089963.26820879,0.0,1.0
2019-11-19,3.46,3.47,3.36,3.41,245230,1.94228725109154,1.94790079806001,1.88615178140681,1.91421951624918,436853.920306153,0.0,1.0
2019-11-20,3.46,3.5,3.45,3.47,169126,1.94228725109154,1.96474143896543,1.93667370412307,1.94790079806001,301281.882827135,0.0,1.0
2019-11-21,3.48,3.49,3.44,3.45,163246,1.95351434502849,1.95912789199696,1.9310601571546,1.93667370412307,290807.22209476,0.0,1.0
2019-11-22,3.39,3.49,3.37,3.47,247627,1.90299242231223,1.95912789199696,1.89176532837529,1.94790079806001,441123.947818993,0.0,1.0
2019-11-25,3.44,3.45,3.36,3.4,286841,1.9310601571546,1.93667370412307,1.88615178140681,1.90860596928071,510979.959036565,0.0,1.0
2019-11-26,3.43,3.45,3.4,3.4,169799,1.92544661018612,1.93667370412307,1.90860596928071,1.90860596928071,302480.768315722,0.0,1.0
2019-11-27,3.45,3.48,3.38,3.42,199757,1.93667370412307,1.95351434502849,1.89737887534376,1.91983306321765,355848.095904237,0.0,1.0
2019-11-29,3.48,3.52,3.39,3.48,270124,1.95351434502849,1.97596853290238,1.90299242231223,1.95351434502849,481200.213549643,0.0,1.0
2019-12-02,3.3,3.43,3.1,3.42,876469,1.85247049959598,1.92544661018612,1.74019956022653,1.91983306321765,1561346.15942916,0.0,1.0
2019-12-03,3.31,3.34,3.24,3.26,287675,1.85808404656445,1.87492468746987,1.81878921778514,1.83001631172209,512465.650711872,0.0,1.0
2019-12-04,3.32,3.37,3.26,3.33,352847,1.86369759353292,1.89176532837529,1.83001631172209,1.8693111405014,628563.369972129,0.0,1.0
2019-12-05,3.33,3.35,3.29,3.35,193283,1.8693111405014,1.88053823443834,1.84685695262751,1.88053823443834,344315.280669306,0.0,1.0
2019-12-06,3.38,3.39,3.3,3.34,235692,1.89737887534376,1.90299242231223,1.85247049959598,1.87492468746987,419862.880499114,0.0,1.0
2019-12-09,3.36,3.39,3.3,3.35,423929,1.88615178140681,1.90299242231223,1.85247049959598,1.88053823443834,755189.192111354,0.0,1.0
2019-12-10,3.35,3.37,3.3,3.35,450825,1.88053823443834,1.89176532837529,1.85247049959598,1.88053823443834,803101.857937534,0.0,1.0
2019-12-11,3.27,3.34,3.24,3.33,301515,1.83562985869056,1.87492468746987,1.81878921778514,1.8693111405014,537120.294340454,0.0,1.0
2019-12-12,3.3,3.3,3.12,3.25,263153,1.85247049959598,1.85247049959598,1.75142665416347,1.82440276475362,468782.040086143,0.0,1.0
2019-12-13,3.18,3.3,3.14,3.24,328302,1.78510793597431,1.85247049959598,1.76265374810042,1.81878921778514,584838.78703401,0.0,1.0
2019-12-16,3.19,3.24,3.16,3.18,228201,1.79072148294278,1.81878921778514,1.77388084203736,1.78510793597431,406518.376494655,0.0,1.0
2019-12-17,3.05,3.21,3.03,3.2,362983,1.71213182538416,1.80194857687972,1.70090473144722,1.79633502991125,646619.689901269,0.0,1.0
2019-12-18,3.01,3.05,2.94,3.05,736229,1.68967763751027,1.71213182538416,1.65038280873096,1.71213182538416,1311521.93815226,0.0,1.0
2019-12-19,3.09,3.12,3.03,3.03,377004,1.73458601325805,1.75142665416347,1.70090473144722,1.70090473144722,671596.767814301,0.0,1.0
2019-12-20,3.1,3.18,3.04,3.13,321481,1.74019956022653,1.78510793597431,1.70651827841569,1.75704020113194,572687.824303478,0.0,1.0
2019-12-23,3.07,3.11,3.04,3.1,322388,1.72335891932111,1.745813107195,1.70651827841569,1.74019956022653,574303.558535496,0.0,1.0
2019-12-24,3.04,3.08,3.0,3.07,168895,1.70651827841569,1.72897246628958,1.6840640905418,1.72335891932111,300870.378298363,0.0,1.0
2019-12-26,3.07,3.13,3.04,3.04,203930,1.72335891932111,1.75704020113194,1.70651827841569,1.70651827841569,363281.898495427,0.0,1.0
2019-12-27,3.08,3.11,3.04,3.07,212897,1.72897246628958,1.745813107195,1.70651827841569,1.72335891932111,379255.756112298,0.0,1.0
2019-12-30,3.04,3.13,3.04,3.11,339620,1.70651827841569,1.75704020113194,1.70651827841569,1.745813107195,605000.727538945,0.0,1.0
2019-12-31,3.11,3.14,3.04,3.04,170561,1.745813107195,1.76265374810042,1.70651827841569,1.70651827841569,303838.198839202,0.0,1.0
2020-01-02,3.07,3.14,3.04,3.14,178456,1.72335891932111,1.76265374810042,1.70651827841569,1.76265374810042,317902.39041779,0.0,1.0
2020-01-03,3.07,3.12,3.01,3.01,303037,1.72335891932111,1.75142665416347,1.68967763751027,1.68967763751027,539831.592577643,0.0,1.0
2020-01-06,3.06,3.07,3.03,3.03,292419,1.71774537235264,1.72335891932111,1.70090473144722,1.70090473144722,520916.635493228,0.0,1.0
2020-01-07,3.07,3.07,3.04,3.07,105753,1.72335891932111,1.72335891932111,1.70651827841569,1.72335891932111,188388.910957617,0.0,1.0
2020-01-08,3.03,3.1,3.01,3.09,255492,1.70090473144722,1.74019956022653,1.68967763751027,1.73458601325805,455134.697250986,0.0,1.0
2020-01-09,3.01,3.04,2.98,3.03,276198,1.68967763751027,1.70651827841569,1.67283699660485,1.70090473144722,492020.466829991,0.0,1.0
2020-01-10,2.98,3.01,2.96,2.97,251064,1.67283699660485,1.68967763751027,1.66160990266791,1.66722344963638,447246.636413751,0.0,1.0
2020-01-13,2.95,2.99,2.83,2.96,386116,1.65599635569944,1.67845054357333,1.58863379207776,1.66160990266791,687828.929139705,0.0,1.0
2020-01-14,3.08,3.11,2.95,2.96,289395,1.72897246628958,1.745813107195,1.65599635569944,1.66160990266791,515529.66711658,0.0,1.0
2020-01-15,3.07,3.11,3.03,3.11,440758,1.72335891932111,1.745813107195,1.70090473144722,1.745813107195,785168.454945556,0.0,1.0
2020-01-16,3.04,3.08,3.02,3.06,105810,1.70651827841569,1.72897246628958,1.69529118447874,1.71774537235264,188490.451036146,0.0,1.0
2020-01-17,3.01,3.06,3.0,3.05,197935,1.68967763751027,1.71774537235264,1.6840640905418,1.71213182538416,352602.376201111,0.0,1.0
2020-01-21,2.95,3.01,2.93,3.0,237921,1.65599635569944,1.68967763751027,1.64476926176249,1.6840640905418,423833.631991028,0.0,1.0
2020-01-22,2.86,2.96,2.85,2.92,473984,1.60547443298318,1.66160990266791,1.59986088601471,1.63915571479402,844357.41370302,0.0,1.0
2020-01-23,2.79,2.91,2.78,2.86,388859,1.56617960420387,1.63354216782555,1.5605660572354,1.60547443298318,692715.322743263,0.0,1.0
2020-01-24,2.82,2.82,2.77,2.79,244140,1.58302024510929,1.58302024510929,1.55495251026693,1.56617960420387,434912.188979913,0.0,1.0
2020-01-27,2.77,2.79,2.74,2.75,435622,1.55495251026693,1.56617960420387,1.53811186936151,1.54372541632998,776019.159448707,0.0,1.0
2020-01-28,2.75,2.78,2.73,2.78,298142,1.54372541632998,1.5605660572354,1.53249832239304,1.5605660572354,531111.615658431,0.0,1.0
2020-01-29,2.7,2.86,2.69,2.81,528354,1.51565768148762,1.60547443298318,1.51004413451915,1.57740669814082,941212.397379753,0.0,1.0
2020-01-30,2.72,2.75,2.67,2.68,278396,1.52688477542456,1.54372541632998,1.4988170405822,1.50443058755067,495935.994770428,0.0,1.0
2020-01-31,2.64,2.75,2.63,2.74,462792,1.48197639967678,1.54372541632998,1.47636285270831,1.53811186936151,824419.93021378,0.0,1.0
2020-02-03,2.65,2.73,2.62,2.63,403140,1.48758994664526,1.53249832239304,1.47074930573984,1.47636285270831,718155.56592677,0.0,1.0
2020-02-04,2.67,2.7,2.65,2.66,201968,1.4988170405822,1.51565768148762,1.48758994664526,1.49320349361373,359786.782108197,0.0,1.0
2020-02-05,2.7,2.74,2.68,2.69,220471,1.51565768148762,1.53811186936151,1.50443058755067,1.51004413451915,392748.116722333,0.0,1.0
2020-02-06,2.71,2.76,2.7,2.72,142405,1.52127122845609,1.54933896329846,1.51565768148762,1.52688477542456,253680.962856085,0.0,1.0
2020-02-07,2.68,2.71,2.66,2.69,232450,1.50443058755067,1.52127122845609,1.49320349361373,1.51004413451915,414087.565857217,0.0,1.0
2020-02-10,2.67,2.71,2.66,2.68,373472,1.4988170405822,1.52127122845609,1.49320349361373,1.50443058755067,665304.845755329,0.0,1.0
2020-02-11,2.8,2.82,2.68,2.68,489318,1.57179315117235,1.58302024510929,1.50443058755067,1.50443058755067,871673.476231967,0.0,1.0
2020-02-12,2.77,2.85,2.77,2.85,451116,1.55495251026693,1.59986088601471,1.55495251026693,1.59986088601471,803620.246759491,0.0,1.0
2020-02-13,2.78,2.82,2.76,2.82,277901,1.5605660572354,1.58302024510929,1.54933896329846,1.58302024510929,495054.199351629,0.0,1.0
2020-02-14,2.75,2.81,2.72,2.8,245856,1.54372541632998,1.57740669814082,1.52688477542456,1.57179315117235,437969.079765076,0.0,1.0
2020-02-18,2.74,2.77,2.71,2.76,231769,1.53811186936151,1.55495251026693,1.52127122845609,1.54933896329846,412874.429129538,0.0,1.0
2020-02-19,2.72,2.73,2.7,2.73,214981,1.52688477542456,1.53249832239304,1.51565768148762,1.53249832239304,382968.203895678,0.0,1.0
2020-02-20,2.75,2.76,2.68,2.69,426779,1.54372541632998,1.54933896329846,1.50443058755067,1.51004413451915,760266.196037759,0.0,1.0
2020-02-21,2.65,2.72,2.62,2.65,379959,1.48758994664526,1.52688477542456,1.47074930573984,1.48758994664526,676860.819253782,0.0,1.0
2020-02-24,2.37,2.61,2.36,2.61,539911,1.33041063152802,1.46513575877137,1.32479708455955,1.46513575877137,961800.093652552,0.0,1.0
2020-02-25,2.2,2.41,2.15,2.41,624011,1.23498033306399,1.35286481940191,1.20691259822162,1.35286481940191,1111616.24460368,0.0,1.0
2020-02-26,2.13,2.2,2.11,2.2,362243,1.19568550428468,1.23498033306399,1.18445841034773,1.23498033306399,645301.450285288,0.0,1.0
2020-02-27,2.1,2.19,1.94,2.1,689299,1.17884486337926,1.22936678609551,1.0890281118837,1.17884486337926,1227920.60683077,0.0,1.0
2020-02-28,2.19,2.2,2.06,2.12,928389,1.22936678609551,1.23498033306399,1.15639067550537,1.1900719573162,1653836.70113408,0.0,1.0
2020-03-02,2.17,2.21,2.08,2.2,456555,1.21813969215857,1.24059388003246,1.16761776944231,1.23498033306399,813309.307936937,0.0,1.0
2020-03-03,2.16,2.29,2.1,2.2,349908,1.2125261451901,1.28550225578024,1.17884486337926,1.23498033306399,623327.821010825,0.0,1.0
2020-03-04,2.14,2.22,2.11,2.15,331420,1.20129905125315,1.24620742700093,1.18445841034773,1.20691259822162,590393.207469987,0.0,1.0
2020-03-05,1.99,2.08,1.98,2.02,416266,1.11709584672606,1.16761776944231,1.11148229975759,1.13393648763148,741538.286466423,0.0,1.0
2020-03-06,2.0,2.05,1.95,1.95,661058,1.12270939369453,1.1507771285369,1.09464165885217,1.09464165885217,1177611.95143231,0.0,1.0
2020-03-09,1.85,1.9,1.77,1.9,374110,1.03850618916744,1.06657392400981,0.993597813419661,1.06657392400981,666441.382072891,0.0,1.0
2020-03-10,1.98,2.0,1.88,1.91,337969,1.11148229975759,1.12270939369453,1.05534683007286,1.07218747097828,602059.628071401,0.0,1.0
2020-03-11,1.85,2.0,1.84,1.95,285029,1.03850618916744,1.12270939369453,1.03289264219897,1.09464165885217,507752.053382305,0.0,1.0
2020-03-12,1.69,1.82,1.54,1.54,355895,0.94868943767188,1.02166554826202,0.86448623314479,0.86448623314479,633993.092066053,0.0,1.0
2020-03-13,1.8,1.82,1.73,1.75,312786,1.01043845432508,1.02166554826202,0.971143625545771,0.982370719482716,557198.508815724,0.0,1.0
2020-03-16,1.59,1.68,1.58,1.68,305166,0.892553967987154,0.943075890703407,0.886940421018681,0.943075890703407,543624.203580913,0.0,1.0
2020-03-17,1.55,1.64,1.53,1.62,408055,0.870099780113263,0.920621702829517,0.858872686176318,0.909394608892572,726911.170943714,0.0,1.0
2020-03-18,1.45,1.58,1.42,1.53,561779,0.813964310428536,0.886940421018681,0.797123669523118,0.858872686176318,1000755.85570962,0.0,1.0
2020-03-19,1.46,1.58,1.41,1.47,664170,0.819577857397009,0.886940421018681,0.791510122554646,0.825191404365482,1183155.68343896,0.0,1.0
2020-03-20,1.3,1.57,1.26,1.46,576470,0.729761105901446,0.881326874050208,0.707306918027556,0.819577857397009,1026926.47489658,0.0,1.0
2020-03-23,1.27,1.36,1.25,1.27,336580,0.712920464996028,0.763442387712282,0.701693371059083,0.712920464996028,599585.256684112,0.0,1.0
2020-03-24,1.33,1.41,1.33,1.33,363695,0.746601746806864,0.791510122554646,0.746601746806864,0.746601746806864,647888.050180427,0.0,1.0
2020-03-25,1.4,1.56,1.38,1.45,502060,0.785896575586173,0.875713327081736,0.774669481649228,0.813964310428536,894372.13729522,0.0,1.0
2020-03-26,1.51,1.55,1.42,1.42,231980,0.847645592239372,0.870099780113263,0.797123669523118,0.797123669523118,413250.305560581,0.0,1.0
2020-03-27,1.4,1.5,1.39,1.5,253787,0.785896575586173,0.8420320452709,0.7802830286177,0.8420320452709,452097.401919575,0.0,1.0
2020-03-30,1.42,1.48,1.39,1.47,267483,0.797123669523118,0.830804951333954,0.7802830286177,0.825191404365482,476495.523244507,0.0,1.0
2020-03-31,1.48,1.66,1.44,1.49,640152,0.830804951333954,0.931848796766462,0.808350763460064,0.836418498302427,1140369.90087601,0.0,1.0
2020-04-01,1.36,1.52,1.35,1.52,255077,0.763442387712282,0.853259139207845,0.75782884074381,0.853259139207845,454395.414223107,0.0,1.0
2020-04-02,1.47,1.49,1.36,1.36,340898,0.825191404365482,0.836418498302427,0.763442387712282,0.763442387712282,607277.362983838,0.0,1.0
2020-04-03,1.38,1.51,1.37,1.51,338844,0.774669481649228,0.847645592239372,0.769055934680755,0.847645592239372,603618.357347053,0.0,1.0
2020-04-06,1.47,1.5,1.43,1.44,219981,0.825191404365482,0.8420320452709,0.802737216491591,0.808350763460064,391875.228327968,0.0,1.0
2020-04-07,1.4,1.54,1.39,1.49,219003,0.785896575586173,0.86448623314479,0.7802830286177,0.836418498302427,390133.014349012,0.0,1.0
2020-04-08,1.41,1.45,1.39,1.4,244526,0.791510122554646,0.813964310428536,0.7802830286177,0.785896575586173,435599.811266085,0.0,1.0
2020-04-09,1.41,1.48,1.39,1.4,278215,0.791510122554646,0.830804951333954,0.7802830286177,0.785896575586173,495613.560485977,0.0,1.0
2020-04-13,1.52,1.52,1.4,1.41,332050,0.853259139207845,0.853259139207845,0.785896575586173,0.791510122554646,591515.492548456,0.0,1.0
2020-04-14,1.99,2.02,1.56,1.56,1164720,1.11709584672606,1.13393648763148,0.875713327081736,0.875713327081736,2074837.89935563,0.0,1.0
2020-04-15,1.74,1.96,1.73,1.96,416073,0.976757172514243,1.10025520582064,0.971143625545771,1.10025520582064,741194.475323336,0.0,1.0
2020-04-16,1.8,1.81,1.74,1.75,244686,1.01043845432508,1.01605200129355,0.976757172514243,0.982370719482716,435884.836047919,0.0,1.0
2020-04-17,1.78,1.84,1.75,1.75,392454,0.999211360388134,1.03289264219897,0.982370719482716,0.982370719482716,699119.473310079,0.0,1.0
2020-04-20,1.82,1.84,1.68,1.8,515770,1.02166554826202,1.03289264219897,0.943075890703407,1.01043845432508,918795.198288567,0.0,1.0
2020-04-21,1.76,1.88,1.66,1.84,193267,0.987984266451189,1.05534683007286,0.931848796766462,1.03289264219897,344286.778191123,0.0,1.0
2020-04-22,1.76,1.79,1.72,1.76,154128,0.987984266451189,1.00482490735661,0.965530078577298,0.987984266451189,274564.372340034,0.0,1.0
2020-04-23,1.7,1.81,1.65,1.74,337010,0.954302984640353,1.01605200129355,0.926235249797989,0.976757172514243,600351.260785289,0.0,1.0
2020-04-24,1.69,1.74,1.66,1.74,337286,0.94868943767188,0.976757172514243,0.931848796766462,0.976757172514243,600842.928533951,0.0,1.0
2020-04-27,1.82,1.84,1.66,1.79,325694,1.02166554826202,1.03289264219897,0.931848796766462,1.00482490735661,580192.88309013,0.0,1.0
2020-04-28,1.75,1.9,1.72,1.9,461906,0.982370719482716,1.06657392400981,0.965530078577298,1.06657392400981,822841.605484376,0.0,1.0
2020-04-29,1.77,1.81,1.75,1.79,302432,0.993597813419661,1.01605200129355,0.982370719482716,1.00482490735661,538753.842621336,0.0,1.0
2020-04-30,1.88,1.99,1.73,1.79,896973,1.05534683007286,1.11709584672606,0.971143625545771,1.00482490735661,1597872.0852211,0.0,1.0
2020-05-01,1.75,1.88,1.73,1.88,464300,0.982370719482716,1.05534683007286,0.971143625545771,1.05534683007286,827106.288782557,0.0,1.0
2020-05-04,1.76,1.82,1.72,1.81,201839,0.987984266451189,1.02166554826202,0.965530078577298,1.01605200129355,359556.980877843,0.0,1.0
2020-05-05,1.76,1.8,1.73,1.78,289035,0.987984266451189,1.01043845432508,0.971143625545771,0.999211360388134,514888.361357455,0.0,1.0
2020-05-06,1.74,1.78,1.71,1.76,419348,0.976757172514243,0.999211360388134,0.959916531608826,0.987984266451189,747028.576326487,0.0,1.0
2020-05-07,1.82,1.82,1.7,1.73,334787,1.02166554826202,1.02166554826202,0.954302984640353,0.971143625545771,596391.197722695,0.0,1.0
2020-05-08,1.78,1.86,1.78,1.85,325418,0.999211360388134,1.04411973613592,0.999211360388134,1.03850618916744,579701.215341465,0.0,1.0
2020-05-11,1.56,1.8,1.55,1.78,625951,0.875713327081736,1.01043845432508,0.870099780113263,0.999211360388134,1115072.17008342,0.0,1.0
2020-05-12,1.43,1.61,1.4,1.61,440734,0.802737216491591,0.903781061924099,0.785896575586173,0.903781061924099,785125.701228283,0.0,1.0
2020-05-13,1.4,1.45,1.4,1.43,235900,0.785896575586173,0.813964310428536,0.785896575586173,0.802737216491591,420233.412715497,0.0,1.0
2020-05-14,1.44,1.5,1.25,1.36,701340,0.808350763460064,0.8420320452709,0.701693371059083,0.763442387712282,1249370.50306862,0.0,1.0
2020-05-15,1.53,1.56,1.42,1.45,380770,0.858872686176318,0.875713327081736,0.797123669523118,0.813964310428536,678305.538616701,0.0,1.0
2020-05-18,1.5,1.62,1.5,1.6,410950,0.8420320452709,0.909394608892572,0.8420320452709,0.898167514955626,732068.33809001,0.0,1.0
2020-05-19,1.44,1.57,1.44,1.5,377840,0.808350763460064,0.881326874050208,0.808350763460064,0.8420320452709,673086.022299378,0.0,1.0
2020-05-20,1.5,1.53,1.47,1.53,297348,0.8420320452709,0.858872686176318,0.825191404365482,0.858872686176318,529697.180178582,0.0,1.0
2020-05-21,1.46,1.54,1.46,1.53,213410,0.819577857397009,0.86448623314479,0.819577857397009,0.858872686176318,380169.616819051,0.0,1.0
2020-05-22,1.43,1.48,1.4,1.46,175139,0.802737216491591,0.830804951333954,0.785896575586173,0.819577857397009,311993.470409408,0.0,1.0
2020-05-26,1.47,1.57,1.46,1.57,215991,0.825191404365482,0.881326874050208,0.819577857397009,0.881326874050208,384767.422831,0.0,1.0
2020-05-27,1.44,1.5,1.41,1.5,405062,0.808350763460064,0.8420320452709,0.791510122554646,0.8420320452709,721579.426118544,0.0,1.0
2020-05-28,1.4,1.46,1.38,1.44,218837,0.785896575586173,0.819577857397009,0.774669481649228,0.808350763460064,389837.30113786,0.0,1.0
2020-05-29,1.36,1.42,1.35,1.42,247338,0.763442387712282,0.797123669523118,0.75782884074381,0.797123669523118,440609.121806806,0.0,1.0
2020-06-01,1.39,1.42,1.37,1.4,232806,0.7802830286177,0.797123669523118,0.769055934680755,0.785896575586173,414721.745996795,0.0,1.0
2020-06-02,1.49,1.49,1.37,1.37,226128,0.836418498302427,0.836418498302427,0.769055934680755,0.769055934680755,402825.524165027,0.0,1.0
2020-06-03,1.77,1.8,1.5,1.51,1056392,0.993597813419661,1.01043845432508,0.8420320452709,0.847645592239372,1881861.87081539,0.0,1.0
2020-06-04,1.82,1.88,1.62,1.74,626682,1.02166554826202,1.05534683007286,0.909394608892572,0.976757172514243,1116374.37705542,0.0,1.0
2020-06-05,1.88,1.98,1.82,1.92,456350,1.05534683007286,1.11148229975759,1.02166554826202,1.07780101794675,812944.119935215,0.0,1.0
2020-06-08,1.94,1.94,1.81,1.87,449185,1.0890281118837,1.0890281118837,1.01605200129355,1.04973328310439,800180.353923739,0.0,1.0
2020-06-09,1.84,1.93,1.79,1.93,196733,1.03289264219897,1.08341456491522,1.00482490735661,1.08341456491522,350461.127527588,0.0,1.0
2020-06-10,1.88,1.97,1.82,1.87,389975,1.05534683007286,1.10586875278911,1.02166554826202,1.04973328310439,694703.37059655,0.0,1.0
2020-06-11,1.7,1.8,1.67,1.77,267136,0.954302984640353,1.01043845432508,0.937462343734935,0.993597813419661,475877.375748906,0.0,1.0
2020-06-12,1.68,1.82,1.67,1.81,375362,0.943075890703407,1.02166554826202,0.937462343734935,1.01605200129355,668671.700990735,0.0,1.0
2020-06-15,1.75,1.76,1.56,1.67,306516,0.982370719482716,0.987984266451189,0.875713327081736,0.937462343734935,546029.100177632,0.0,1.0
2020-06-16,1.8,1.88,1.77,1.82,421179,1.01043845432508,1.05534683007286,0.993597813419661,1.02166554826202,750290.328673591,0.0,1.0
2020-06-17,1.76,1.93,1.76,1.93,306843,0.987984266451189,1.08341456491522,0.987984266451189,1.08341456491522,546611.619575503,0.0,1.0
2020-06-18,1.8,1.85,1.68,1.81,567220,1.01043845432508,1.03850618916744,0.943075890703407,1.01605200129355,1010448.47969684,0.0,1.0
2020-06-19,1.78,1.86,1.75,1.83,349513,0.999211360388134,1.04411973613592,0.982370719482716,1.0272790952305,622624.166080676,0.0,1.0
2020-06-22,1.78,1.81,1.77,1.81,262706,0.999211360388134,1.01605200129355,0.993597813419661,1.01605200129355,467985.752101897,0.0,1.0
2020-06-23,1.8,1.84,1.73,1.83,320631,1.01043845432508,1.03289264219897,0.971143625545771,1.0272790952305,571173.630149989,0.0,1.0
2020-06-24,1.65,1.8,1.64,1.8,474601,0.926235249797989,1.01043845432508,0.920621702829517,1.01043845432508,845456.540517964,0.0,1.0
2020-06-25,1.64,1.68,1.6,1.63,256984,0.920621702829517,0.943075890703407,0.898167514955626,0.915008155861044,457792.553341582,0.0,1.0
2020-06-26,1.56,1.62,1.55,1.59,190962,0.875713327081736,0.909394608892572,0.870099780113263,0.892553967987154,340180.639927837,0.0,1.0
2020-06-29,1.55,1.6029,1.53,1.55,411783,0.870099780113263,0.899795443576483,0.858872686176318,0.870099780113263,733552.24836043,0.0,1.0
2020-06-30,1.5,1.58,1.49,1.58,285465,0.8420320452709,0.886940421018681,0.836418498302427,0.886940421018681,508528.745912799,0.0,1.0
2020-07-01,1.58,1.61,1.49,1.49,384979,0.886940421018681,0.903781061924099,0.836418498302427,0.836418498302427,685803.471783804,0.0,1.0
2020-07-02,1.56,1.62,1.54,1.62,191205,0.875713327081736,0.909394608892572,0.86448623314479,0.909394608892572,340613.521315246,0.0,1.0
2020-07-06,1.54,1.64,1.53,1.58,628528,0.86448623314479,0.920621702829517,0.858872686176318,0.886940421018681,1119662.85047582,0.0,1.0
2020-07-07,1.49,1.54,1.46,1.54,269027,0.836418498302427,0.86448623314479,0.819577857397009,0.86448623314479,479246.012389199,0.0,1.0
2020-07-08,1.47,1.51,1.46,1.49,394387,0.825191404365482,0.847645592239372,0.819577857397009,0.836418498302427,702562.928955603,0.0,1.0
2020-07-09,1.4,1.5,1.39,1.5,396359,0.785896575586173,0.8420320452709,0.7802830286177,0.8420320452709,706075.859391698,0.0,1.0
2020-07-10,1.44,1.46,1.41,1.45,362423,0.808350763460064,0.819577857397009,0.791510122554646,0.813964310428536,645622.103164852,0.0,1.0
2020-07-13,1.4,1.46,1.38,1.46,409575,0.785896575586173,0.819577857397009,0.774669481649228,0.819577857397009,729618.90637113,0.0,1.0
2020-07-14,1.4,1.41,1.38,1.4,245133,0.785896575586173,0.791510122554646,0.774669481649228,0.785896575586173,436681.124032166,0.0,1.0
2020-07-15,1.4,1.43,1.39,1.41,297587,0.785896575586173,0.802737216491591,0.7802830286177,0.791510122554646,530122.935946446,0.0,1.0
2020-07-16,1.4,1.41,1.36,1.4,373125,0.785896575586173,0.791510122554646,0.763442387712282,0.785896575586173,664686.698259728,0.0,1.0
2020-07-17,1.41,1.41,1.39,1.41,408947,0.791510122554646,0.791510122554646,0.7802830286177,0.791510122554646,728500.184102434,0.0,1.0
2020-07-20,1.4,1.44,1.4,1.42,230613,0.785896575586173,0.808350763460064,0.785896575586173,0.797123669523118,410815.125080792,0.0,1.0
2020-07-21,1.42,1.43,1.4,1.4,399387,0.797123669523118,0.802737216491591,0.785896575586173,0.785896575586173,711469.953387894,0.0,1.0
2020-07-22,1.41,1.4299,1.39,1.42,233283,0.791510122554646,0.802681081021906,0.7802830286177,0.797123669523118,415571.476127636,0.0,1.0
2020-07-23,1.4,1.4022,1.39,1.39,304298,0.785896575586173,0.787131555919237,0.7802830286177,0.7802830286177,542077.944139467,0.0,1.0
2020-07-24,1.4,1.4,1.38,1.39,440088,0.785896575586173,0.785896575586173,0.774669481649228,0.7802830286177,783974.91367163,0.0,1.0
2020-07-27,1.37,1.38,1.35,1.37,523808,0.769055934680755,0.774669481649228,0.75782884074381,0.769055934680755,933114.130765914,0.0,1.0
2020-07-28,1.39,1.39,1.35,1.35,327275,0.7802830286177,0.7802830286177,0.75782884074381,0.75782884074381,583009.284215618,0.0,1.0
2020-07-29,1.42,1.46,1.4,1.41,1132227,0.797123669523118,0.819577857397009,0.785896575586173,0.791510122554646,2016954.71037995,0.0,1.0
2020-07-30,1.41,1.46,1.37,1.42,598147,0.791510122554646,0.819577857397009,0.769055934680755,0.797123669523118,1065541.98862033,0.0,1.0
2020-07-31,1.39,1.42,1.385,1.41,530073,0.7802830286177,0.797123669523118,0.777476255133464,0.791510122554646,944274.632379575,0.0,1.0
2020-08-03,1.41,1.44,1.35,1.39,538044,0.791510122554646,0.808350763460064,0.75782884074381,0.7802830286177,958474.210729533,0.0,1.0
2020-08-04,1.42,1.45,1.4001,1.42,230232,0.797123669523118,0.813964310428536,0.785952711055858,0.797123669523118,410136.409819052,0.0,1.0
2020-08-05,1.47,1.52,1.42,1.45,458120,0.825191404365482,0.853259139207845,0.797123669523118,0.813964310428536,816097.206584245,0.0,1.0
2020-08-06,1.45,1.51,1.43,1.5,349561,0.813964310428536,0.847645592239372,0.802737216491591,0.8420320452709,622709.673515226,0.0,1.0
2020-08-07,1.39,1.5,1.36,1.46,499261,0.7802830286177,0.8420320452709,0.763442387712282,0.819577857397009,889385.985018024,0.0,1.0
2020-08-10,1.42,1.45,1.3942,1.4,182239,0.797123669523118,0.813964310428536,0.782640718344459,0.785896575586173,324641.445103262,0.0,1.0
2020-08-11,1.53,1.57,1.41,1.41,456824,0.858872686176318,0.881326874050208,0.791510122554646,0.791510122554646,813788.505851395,0.0,1.0
2020-08-12,1.53,1.61,1.51,1.57,144608,0.858872686176318,0.903781061924099,0.847645592239372,0.881326874050208,257605.397820952,0.0,1.0
2020-08-13,1.49,1.55,1.47,1.53,98937,0.836418498302427,0.870099780113263,0.825191404365482,0.858872686176318,176246.855251518,0.0,1.0
2020-08-14,1.53,1.57,1.47,1.48,145120,0.858872686176318,0.881326874050208,0.825191404365482,0.830804951333954,258517.477122819,0.0,1.0
2020-08-17,1.51,1.55,1.4769,1.55,109154,0.847645592239372,0.870099780113263,0.829064751773728,0.870099780113263,194447.468976462,0.0,1.0
2020-08-18,1.43,1.51,1.4,1.5,222980,0.802737216491591,0.847645592239372,0.785896575586173,0.8420320452709,397217.661582457,0.0,1.0
2020-08-19,1.4,1.44,1.4,1.43,126000,0.785896575586173,0.808350763460064,0.785896575586173,0.802737216491591,224457.015693737,0.0,1.0
2020-08-20,1.42,1.46,1.39,1.4,149673,0.797123669523118,0.819577857397009,0.7802830286177,0.785896575586173,266628.213570863,0.0,1.0
2020-08-21,1.42,1.44,1.39,1.42,100920,0.797123669523118,0.808350763460064,0.7802830286177,0.797123669523118,179779.381141365,0.0,1.0
2020-08-24,1.45,1.51,1.42,1.45,293760,0.813964310428536,0.847645592239372,0.797123669523118,0.813964310428536,523305.49944597,0.0,1.0
2020-08-25,1.45,1.54,1.44,1.5,178372,0.813964310428536,0.86448623314479,0.808350763460064,0.8420320452709,317752.752407328,0.0,1.0
2020-08-26,1.42,1.48,1.42,1.48,121254,0.797123669523118,0.830804951333954,0.797123669523118,0.830804951333954,216002.468102607,0.0,1.0
2020-08-27,1.41,1.45,1.41,1.44,102017,0.791510122554646,0.813964310428536,0.791510122554646,0.808350763460064,181733.582301809,0.0,1.0
2020-08-28,1.43,1.5,1.41,1.41,270430,0.802737216491591,0.8420320452709,0.791510122554646,0.791510122554646,481745.3234449,0.0,1.0
2020-08-31,1.46,1.49,1.44,1.49,82869,0.819577857397009,0.836418498302427,0.808350763460064,0.836418498302427,147623.241535907,0.0,1.0
2020-09-01,1.43,1.49,1.43,1.45,117672,0.802737216491591,0.836418498302427,0.802737216491591,0.813964310428536,209621.475799313,0.0,1.0
2020-09-02,1.41,1.44,1.39,1.42,311555,0.791510122554646,0.808350763460064,0.7802830286177,0.797123669523118,555005.599400494,0.0,1.0
2020-09-03,1.4,1.43,1.39,1.41,192703,0.785896575586173,0.802737216491591,0.7802830286177,0.791510122554646,343282.065835161,0.0,1.0
2020-09-04,1.43,1.44,1.38,1.42,179237,0.802737216491591,0.808350763460064,0.774669481649228,0.797123669523118,319293.667634114,0.0,1.0
2020-09-08,1.42,1.45,1.3682,1.37,176577,0.797123669523118,0.813964310428536,0.76804549622643,0.769055934680755,314555.130636135,0.0,1.0
2020-09-09,1.39,1.42,1.35,1.42,173286,0.7802830286177,0.797123669523118,0.75782884074381,0.797123669523118,308692.527154801,0.0,1.0
2020-09-10,1.41,1.42,1.3838,1.4,84055,0.791510122554646,0.797123669523118,0.776802629497247,0.785896575586173,149735.987731247,0.0,1.0
2020-09-11,1.39,1.44,1.37,1.4,192231,0.7802830286177,0.808350763460064,0.769055934680755,0.785896575586173,342441.242728753,0.0,1.0
2020-09-14,1.39,1.43,1.38,1.38,127492,0.7802830286177,0.802737216491591,0.774669481649228,0.774669481649228,227114.871784333,0.0,1.0
2020-09-15,1.39,1.42,1.39,1.4,88863,0.7802830286177,0.797123669523118,0.7802830286177,0.785896575586173,158300.982425338,0.0,1.0
2020-09-16,1.43,1.44,1.3888,1.4,293714,0.802737216491591,0.808350763460064,0.779609402981484,0.785896575586173,523223.554821193,0.0,1.0
2020-09-17,1.52,1.52,1.42,1.43,407161,0.853259139207845,0.853259139207845,0.797123669523118,0.802737216491591,725318.59497522,0.0,1.0
2020-09-18,1.53,1.54,1.48,1.52,133553,0.858872686176318,0.86448623314479,0.830804951333954,0.853259139207845,237911.966801156,0.0,1.0
2020-09-21,1.4,1.49,1.38,1.49,315708,0.785896575586173,0.836418498302427,0.774669481649228,0.836418498302427,562403.773893956,0.0,1.0
2020-09-22,1.38,1.42,1.36,1.41,209353,0.774669481649228,0.797123669523118,0.763442387712282,0.791510122554646,372942.45719469,0.0,1.0
2020-09-23,1.41,1.48,1.38,1.4,614782,0.791510122554646,0.830804951333954,0.774669481649228,0.785896575586173,1095175.65890656,0.0,1.0
2020-09-24,1.4,1.42,1.375,1.41,225344,0.785896575586173,0.797123669523118,0.771862708164991,0.791510122554646,401428.902734044,0.0,1.0
2020-09-25,1.41,1.42,1.39,1.42,235568,0.791510122554646,0.797123669523118,0.7802830286177,0.797123669523118,419641.986293193,0.0,1.0
2020-09-28,1.41,1.43,1.4,1.42,129106,0.791510122554646,0.802737216491591,0.785896575586173,0.797123669523118,229990.059271076,0.0,1.0
2020-09-29,1.42,1.43,1.39,1.4,119937,0.797123669523118,0.802737216491591,0.7802830286177,0.785896575586173,213656.357867141,0.0,1.0
2020-09-30,1.41,1.435,1.38,1.38,254430,0.791510122554646,0.805543989975827,0.774669481649228,0.774669481649228,453242.845261568,0.0,1.0
2020-10-01,1.43,1.47,1.42,1.44,231691,0.802737216491591,0.825191404365482,0.797123669523118,0.808350763460064,412735.479548394,0.0,1.0
2020-10-02,1.44,1.45,1.4,1.42,342212,0.808350763460064,0.813964310428536,0.785896575586173,0.797123669523118,609618.129004644,0.0,1.0
2020-10-05,1.51,1.52,1.45,1.46,484714,0.847645592239372,0.853259139207845,0.813964310428536,0.819577857397009,863471.888134716,0.0,1.0
2020-10-06,1.5,1.52,1.48,1.48,228330,0.8420320452709,0.853259139207845,0.830804951333954,0.830804951333954,406748.177725008,0.0,1.0
2020-10-07,1.49,1.51,1.47,1.5,221741,0.836418498302427,0.847645592239372,0.825191404365482,0.8420320452709,395010.500928135,0.0,1.0
2020-10-08,1.46,1.5,1.46,1.49,190055,0.819577857397009,0.8420320452709,0.819577857397009,0.836418498302427,338564.905695819,0.0,1.0
2020-10-09,1.45,1.47,1.42,1.46,260467,0.813964310428536,0.825191404365482,0.797123669523118,0.819577857397009,463997.186561117,0.0,1.0
2020-10-12,1.45,1.48,1.42,1.45,153154,0.813964310428536,0.830804951333954,0.797123669523118,0.813964310428536,272829.283980624,0.0,1.0
2020-10-13,1.42,1.45,1.42,1.43,82449,0.797123669523118,0.813964310428536,0.797123669523118,0.802737216491591,146875.051483595,0.0,1.0
2020-10-14,1.41,1.44,1.41,1.42,131437,0.791510122554646,0.808350763460064,0.791510122554646,0.797123669523118,234142.514061411,0.0,1.0
2020-10-15,1.43,1.43,1.41,1.43,103768,0.802737216491591,0.802737216491591,0.791510122554646,0.802737216491591,184852.822257998,0.0,1.0
2020-10-16,1.4,1.4348,1.4,1.43,192476,0.785896575586173,0.805431719036458,0.785896575586173,0.802737216491591,342877.686925935,0.0,1.0
2020-10-19,1.38,1.43,1.36,1.41,383811,0.774669481649228,0.802737216491591,0.763442387712282,0.791510122554646,683722.79087642,0.0,1.0
2020-10-20,1.38,1.39,1.37,1.37,85459,0.774669481649228,0.7802830286177,0.769055934680755,0.769055934680755,152237.080191834,0.0,1.0
2020-10-21,1.41,1.44,1.37,1.37,211563,0.791510122554646,0.808350763460064,0.769055934680755,0.769055934680755,376879.361993763,0.0,1.0
2020-10-22,1.42,1.43,1.39,1.39,154401,0.797123669523118,0.802737216491591,0.7802830286177,0.7802830286177,275050.695874038,0.0,1.0
2020-10-23,1.39,1.41,1.38,1.38,139092,0.7802830286177,0.791510122554646,0.774669481649228,0.774669481649228,247779.168467249,0.0,1.0
2020-10-26,1.37,1.4,1.37,1.39,199990,0.769055934680755,0.785896575586173,0.769055934680755,0.7802830286177,356263.163242782,0.0,1.0
2020-10-27,1.38,1.39,1.36,1.39,207793,0.774669481649228,0.7802830286177,0.763442387712282,0.7802830286177,370163.465571815,0.0,1.0
2020-10-28,1.34,1.37,1.3,1.37,430179,0.752215293775337,0.769055934680755,0.729761105901446,0.769055934680755,766322.972651716,0.0,1.0
2020-10-29,1.36,1.37,1.32,1.36,271909,0.763442387712282,0.769055934680755,0.740988199838392,0.763442387712282,484380.021271972,0.0,1.0
2020-10-30,1.36,1.38,1.34,1.37,245946,0.763442387712282,0.774669481649228,0.752215293775337,0.769055934680755,438129.406204857,0.0,1.0
2020-11-02,1.37,1.39,1.37,1.37,188801,0.769055934680755,0.7802830286177,0.769055934680755,0.769055934680755,336331.023968201,0.0,1.0
2020-11-03,1.37,1.38,1.37,1.37,101632,0.769055934680755,0.774669481649228,0.769055934680755,0.769055934680755,181047.741420523,0.0,1.0
2020-11-04,1.37,1.39,1.36,1.39,162827,0.769055934680755,0.7802830286177,0.763442387712282,0.7802830286177,290060.813447335,0.0,1.0
2020-11-05,1.37,1.4,1.37,1.37,130469,0.769055934680755,0.785896575586173,0.769055934680755,0.769055934680755,232418.114131319,0.0,1.0
2020-11-06,1.38,1.41,1.36,1.39,256936,0.774669481649228,0.791510122554646,0.763442387712282,0.7802830286177,457707.045907032,0.0,1.0
2020-11-09,1.46,1.5,1.41,1.46,505036,0.819577857397009,0.8420320452709,0.791510122554646,0.819577857397009,899673.59823732,0.0,1.0
2020-11-10,1.49,1.52,1.41,1.44,372529,0.836418498302427,0.853259139207845,0.791510122554646,0.808350763460064,663624.980947399,0.0,1.0
2020-11-11,1.49,1.52,1.46,1.51,167599,0.836418498302427,0.853259139207845,0.819577857397009,0.847645592239372,298561.677565513,0.0,1.0
2020-11-12,1.54,1.5757,1.51,1.55,364581,0.86448623314479,0.884526595822238,0.847645592239372,0.870099780113263,649466.374909829,0.0,1.0
2020-11-13,1.54,1.56,1.52,1.55,156472,0.86448623314479,0.875713327081736,0.853259139207845,0.870099780113263,278739.985393893,0.0,1.0
2020-11-16,1.68,1.68,1.55,1.55,383605,0.943075890703407,0.943075890703407,0.870099780113263,0.870099780113263,683355.821469811,0.0,1.0
2020-11-17,1.64,1.68,1.61,1.68,260137,0.920621702829517,0.943075890703407,0.903781061924099,0.943075890703407,463409.322948585,0.0,1.0
2020-11-18,1.66,1.79,1.61,1.65,551884,0.931848796766462,1.00482490735661,0.903781061924099,0.926235249797989,983128.854358115,0.0,1.0
2020-11-19,1.69,1.71,1.65,1.69,146612,0.94868943767188,0.959916531608826,0.926235249797989,0.94868943767188,261175.333213414,0.0,1.0
2020-11-20,1.73,1.76,1.67,1.7,220676,0.971143625545771,0.987984266451189,0.937462343734935,0.954302984640353,393113.304724057,0.0,1.0
2020-11-23,1.61,1.7165,1.5111,1.7165,594002,0.903781061924099,0.963565337138333,0.848263082405904,0.963565337138333,1058158.06536596,0.0,1.0
2020-11-24,1.69,1.715,1.62,1.68,441862,0.94868943767188,0.962723305093062,0.909394608892572,0.943075890703407,787135.125940208,0.0,1.0
2020-11-25,1.64,1.72,1.64,1.7,255744,0.920621702829517,0.965530078577298,0.920621702829517,0.954302984640353,455583.611282374,0.0,1.0
2020-11-27,1.8,1.83,1.63,1.63,461501,1.01043845432508,1.0272790952305,0.915008155861044,0.915008155861044,822120.13650536,0.0,1.0
2020-11-30,1.67,1.85,1.67,1.85,590322,0.937462343734935,1.03850618916744,0.937462343734935,1.03850618916744,1051602.4953838,0.0,1.0
2020-12-01,1.68,1.81,1.68,1.71,314832,0.943075890703407,1.01605200129355,0.943075890703407,0.959916531608826,560843.263213419,0.0,1.0
2020-12-02,1.69,1.74,1.62,1.68,237074,0.94868943767188,0.976757172514243,0.909394608892572,0.943075890703407,422324.782052199,0.0,1.0
2020-12-03,1.72,1.74,1.62,1.68,403196,0.965530078577298,0.976757172514243,0.909394608892572,0.943075890703407,718255.324600414,0.0,1.0
2020-12-04,1.87,1.87,1.7,1.7,681839,1.04973328310439,1.04973328310439,0.954302984640353,0.954302984640353,1214631.32637779,0.0,1.0
2020-12-07,1.83,1.94,1.82,1.89,403320,1.0272790952305,1.0890281118837,1.02166554826202,1.06096037704133,718476.218806333,0.0,1.0
2020-12-08,1.83,1.9,1.79,1.84,196931,1.0272790952305,1.06657392400981,1.00482490735661,1.03289264219897,350813.845695105,0.0,1.0
2020-12-09,1.77,1.86,1.71,1.86,340744,0.993597813419661,1.04411973613592,0.959916531608826,1.04411973613592,607003.026631324,0.0,1.0
2020-12-10,1.82,1.845,1.7301,1.74,175911,1.02166554826202,1.03569941568321,0.971199761015456,0.976757172514243,313368.714981756,0.0,1.0
2020-12-11,1.83,1.84,1.78,1.83,362110,1.0272790952305,1.03289264219897,0.999211360388134,1.0272790952305,645064.523435389,0.0,1.0
2020-12-14,1.8,1.85,1.8,1.84,216278,1.01043845432508,1.03850618916744,1.01043845432508,1.03289264219897,385278.686033413,0.0,1.0
2020-12-15,1.96,2.07,1.87,1.92,1576891,1.10025520582064,1.16200422247384,1.04973328310439,1.07780101794675,2809081.33281201,0.0,1.0
2020-12-16,2.03,2.03,1.96,1.96,326691,1.13955003459995,1.13955003459995,1.10025520582064,1.10025520582064,581968.943761927,0.0,1.0
2020-12-17,2.01,2.1,1.98,2.06,523143,1.12832294066301,1.17884486337926,1.11148229975759,1.15639067550537,931929.496516415,0.0,1.0
2020-12-18,1.98,2.05,1.96,2.01,787690,1.11148229975759,1.1507771285369,1.10025520582064,1.12832294066301,1403194.81501428,0.0,1.0
2020-12-21,1.89,1.9599,1.83,1.94,692559,1.06096037704133,1.10019907035096,1.0272790952305,1.0890281118837,1233727.98676063,0.0,1.0
2020-12-22,1.83,1.9,1.77,1.9,924966,1.0272790952305,1.06657392400981,0.993597813419661,1.06657392400981,1647738.95220772,0.0,1.0
2020-12-23,1.9,1.92,1.81,1.82,352788,1.06657392400981,1.07780101794675,1.01605200129355,1.02166554826202,628458.267083824,0.0,1.0
2020-12-24,1.9,1.91,1.85,1.9,223550,1.06657392400981,1.07218747097828,1.03850618916744,1.06657392400981,398233.062367736,0.0,1.0
2020-12-28,1.93,1.94,1.89,1.93,459649,1.08341456491522,1.0890281118837,1.06096037704133,1.08341456491522,818820.974655643,0.0,1.0
2020-12-29,1.91,1.94,1.88,1.94,183282,1.07218747097828,1.0890281118837,1.05534683007286,1.0890281118837,326499.450399837,0.0,1.0
2020-12-30,1.9,1.93,1.89,1.91,249885,1.06657392400981,1.08341456491522,1.06096037704133,1.07218747097828,445146.360052614,0.0,1.0
2020-12-31,1.93,1.93,1.83,1.88,391454,1.08341456491522,1.08341456491522,1.0272790952305,1.05534683007286,697338.068423623,0.0,1.0
2021-01-04,1.89,1.96,1.86,1.94,367757,1.06096037704133,1.10025520582064,1.04411973613592,1.0890281118837,655124.116829222,0.0,1.0
2021-01-05,1.95,1.98,1.89,1.89,603021,1.09464165885217,1.11148229975759,1.06096037704133,1.06096037704133,1074224.55603693,0.0,1.0
2021-01-06,1.94,1.9789,1.91,1.95,367760,1.0890281118837,1.11086480959106,1.07218747097828,1.09464165885217,655129.461043878,0.0,1.0
2021-01-07,2.03,2.06,1.95,1.98,1013033,1.13955003459995,1.15639067550537,1.09464165885217,1.11148229975759,1804621.93634344,0.0,1.0
2021-01-08,2.37,2.4501,2.1,2.1,1111113,1.33041063152802,1.37537514274549,1.17884486337926,1.17884486337926,1979342.12760727,0.0,1.0
2021-01-11,2.38,2.41,2.27,2.38,660168,1.33602417849649,1.35286481940191,1.27427516184329,1.33602417849649,1176026.50108336,0.0,1.0
2021-01-12,2.35,2.43,2.34,2.41,576965,1.31918353759108,1.36409191333886,1.3135699906226,1.35286481940191,1027808.27031537,0.0,1.0
2021-01-13,2.39,2.4799,2.325,2.43,705017,1.34163772546497,1.39210351271154,1.30514967016989,1.36409191333886,1255920.72883612,0.0,1.0
2021-01-14,2.36,2.42,2.01,2.08,1467858,1.32479708455955,1.35847836637038,1.12832294066301,1.16761776944231,2614849.41382681,0.0,1.0
2021-01-15,2.36,2.38,2.26,2.35,275412,1.32479708455955,1.33602417849649,1.26866161487482,1.31918353759108,490620.282589234,0.0,1.0
2021-01-19,2.43,2.45,2.35,2.43,515482,1.36409191333886,1.3753190072758,1.31918353759108,1.36409191333886,918282.153681261,0.0,1.0
2021-01-20,2.38,2.46,2.34,2.46,471461,1.33602417849649,1.38093255424428,1.3135699906226,1.38093255424428,839862.929174487,0.0,1.0
2021-01-21,2.42,2.45,2.36,2.42,719763,1.35847836637038,1.3753190072758,1.32479708455955,1.35847836637038,1282189.32529184,0.0,1.0
2021-01-22,2.41,2.455,2.37,2.45,323593,1.35286481940191,1.37812578076004,1.33041063152802,1.3753190072758,576450.15142368,0.0,1.0
2021-01-25,2.39,2.44,2.35,2.44,568322,1.34163772546497,1.36970546030733,1.31918353759108,1.36970546030733,1012411.58788171,0.0,1.0
2021-01-26,2.31,2.4077,2.29,2.4,370729,1.29672934971719,1.35157370359916,1.28550225578024,1.34725127243344,660418.452151772,0.0,1.0
2021-01-27,2.28,2.38,2.15,2.28,869583,1.27988870881177,1.33602417849649,1.20691259822162,1.27988870881177,1549079.40538101,0.0,1.0
2021-01-28,2.24,2.2647,2.15,2.16,344986,1.25743452093788,1.27129998195,1.20691259822162,1.2125261451901,614559.746159678,0.0,1.0
2021-01-29,2.18,2.5799,2.18,2.25,1319008,1.22375323912704,1.44823898239626,1.22375323912704,1.26304806790635,2349687.2964775,0.0,1.0
2021-02-01,2.5,2.57,2.32,2.41,1598090,1.40338674211817,1.44268157089747,1.30234289668566,1.35286481940191,2846845.33500003,0.0,1.0
2021-02-02,2.69,2.73,2.51,2.57,1399297,1.51004413451915,1.53249832239304,1.40900028908664,1.44268157089747,2492714.51340634,0.0,1.0
2021-02-03,2.74,2.79,2.65,2.7,860822,1.53811186936151,1.56617960420387,1.48758994664526,1.51565768148762,1533472.51717075,0.0,1.0
2021-02-04,2.63,2.77,2.5,2.76,959766,1.47636285270831,1.55495251026693,1.40338674211817,1.54933896329846,1709731.84225647,0.0,1.0
2021-02-05,2.61,2.67,2.58,2.64,768287,1.46513575877137,1.4988170405822,1.44829511786595,1.48197639967678,1368630.21600233,0.0,1.0
2021-02-08,2.6,2.66,2.55,2.64,663826,1.45952221180289,1.49320349361373,1.43145447696053,1.48197639967678,1182542.88015802,0.0,1.0
2021-02-09,3.0,3.09,2.8289,3.06,3594238,1.6840640905418,1.73458601325805,1.58801630191123,1.71774537235264,6402793.13629386,0.0,1.0
2021-02-10,2.92,3.1,2.8,3.06,1576536,1.63915571479402,1.74019956022653,1.57179315117235,1.71774537235264,2808448.93407731,0.0,1.0
2021-02-11,2.97,2.99,2.8695,2.95,1009774,1.66722344963638,1.67845054357333,1.61080730260323,1.65599635569944,1798816.33781848,0.0,1.0
2021-02-12,3.6,3.78,2.945,2.96,5855999,2.02087690865016,2.12192075408267,1.6531895822152,1.66160990266791,10431905.2336945,0.0,1.0
2021-02-16,3.4,3.6,3.16,3.48,3322888,1.90860596928071,2.02087690865016,1.77388084203736,1.95351434502849,5919408.92035341,0.0,1.0
2021-02-17,3.07,3.37,3.05,3.11,1636426,1.72335891932111,1.89176532837529,1.71213182538416,1.745813107195,2915137.2727273,0.0,1.0
2021-02-18,2.99,3.29,2.96,3.03,1484563,1.67845054357333,1.84685695262751,1.66160990266791,1.70090473144722,2644607.78245509,0.0,1.0
2021-02-19,3.12,3.25,2.99,2.99,955688,1.75142665416347,1.82440276475362,1.67845054357333,1.67845054357333,1702467.2731295,0.0,1.0
2021-02-22,3.02,3.36,3.0,3.09,1122835,1.69529118447874,1.88615178140681,1.6840640905418,1.73458601325805,2000223.75568633,0.0,1.0
2021-02-23,2.84,2.94,2.54,2.88,1603905,1.59424733904624,1.65038280873096,1.42584092999206,1.61670152692013,2857204.20441478,0.0,1.0
2021-02-24,2.93,2.965,2.85,2.86,762449,1.64476926176249,1.66441667615214,1.59986088601471,1.60547443298318,1358230.37427519,0.0,1.0
2021-02-25,3.06,3.2189,2.9298,2.96,958391,1.71774537235264,1.80694463368167,1.64465699082312,1.66160990266791,1707282.41053759,0.0,1.0
2021-02-26,3.04,3.19,2.92,3.02,1114705,1.70651827841569,1.79072148294278,1.63915571479402,1.69529118447874,1985740.93395942,0.0,1.0
2021-03-01,2.87,3.12,2.8301,3.08,1030161,1.61108797995165,1.75142665416347,1.58868992754745,1.72897246628958,1835133.8392387,0.0,1.0
2021-03-02,2.86,2.99,2.8,2.86,1126431,1.60547443298318,1.67845054357333,1.57179315117235,1.60547443298318,2006629.68765804,0.0,1.0
2021-03-03,2.96,3.06,2.8,2.8,819255,1.66160990266791,1.71774537235264,1.57179315117235,1.57179315117235,1459424.86025534,0.0,1.0
2021-03-04,2.8,3.05,2.69,2.95,1143785,1.57179315117235,1.71213182538416,1.51004413451915,1.65599635569944,2037544.18805762,0.0,1.0
2021-03-05,2.83,2.88,2.52,2.85,1149782,1.58863379207776,1.61670152692013,1.41461383605511,1.59986088601471,2048227.27316172,0.0,1.0
2021-03-08,2.95,3.05,2.8901,2.92,730517,1.65599635569944,1.71213182538416,1.62237120935828,1.63915571479402,1301346.55344081,0.0,1.0
2021-03-09,2.93,2.99,2.85,2.95,563208,1.64476926176249,1.67845054357333,1.59986088601471,1.65599635569944,1003301.48329237,0.0,1.0
2021-03-10,3.2,3.38,2.93,2.93,1315270,1.79633502991125,1.89737887534376,1.64476926176249,1.64476926176249,2343028.40501192,0.0,1.0
2021-03-11,3.24,3.35,3.18,3.25,930048,1.81878921778514,1.88053823443834,1.78510793597431,1.82440276475362,1656792.05184071,0.0,1.0
2021-03-12,3.3,3.37,3.18,3.23,674706,1.85247049959598,1.89176532837529,1.78510793597431,1.81317567081667,1201924.56532269,0.0,1.0
2021-03-15,3.31,3.47,3.28,3.37,775616,1.85808404656445,1.94790079806001,1.84124340565903,1.89176532837529,1381686.13241519,0.0,1.0
2021-03-16,3.15,3.43,3.06,3.43,1141147,1.76826729506889,1.92544661018612,1.71774537235264,1.92544661018612,2032844.84196715,0.0,1.0
2021-03-17,3.55,3.6,3.165,3.17,2062064,1.9928091738078,2.02087690865016,1.7766876155216,1.77949438900583,3673370.8857896,0.0,1.0
2021-03-18,3.37,3.74,3.33,3.59,1338045,1.89176532837529,2.09946656620878,1.8693111405014,2.01526336168169,2383599.901301,0.0,1.0
2021-03-19,3.55,3.6,3.36,3.39,1172538,1.9928091738078,2.02087690865016,1.88615178140681,1.90299242231223,2088764.92275796,0.0,1.0
2021-03-22,3.53,3.76,3.46,3.62,1594376,1.98158207987085,2.11069366014572,1.94228725109154,2.0321040025871,2840229.19725173,0.0,1.0
2021-03-23,3.25,3.5,3.07,3.4,1393733,1.82440276475362,1.96474143896543,1.72335891932111,1.90860596928071,2482802.77661809,0.0,1.0
2021-03-24,3.1,3.35,3.1,3.3,572099,1.74019956022653,1.88053823443834,1.74019956022653,1.85247049959598,1019139.95413787,0.0,1.0
2021-03-25,3.14,3.185,2.79,3.1,1145109,1.76265374810042,1.78791470945854,1.56617960420387,1.74019956022653,2039902.7681273,0.0,1.0
2021-03-26,3.23,3.36,3.07,3.31,535527,1.81317567081667,1.88615178140681,1.72335891932111,1.85808404656445,953990.414630318,0.0,1.0
2021-03-29,3.06,3.22,2.98,3.22,435321,1.71774537235264,1.8075621238482,1.67283699660485,1.8075621238482,775482.956577882,0.0,1.0
2021-03-30,3.01,3.08,2.93,2.99,369155,1.68967763751027,1.72897246628958,1.64476926176249,1.67845054357333,657614.520860489,0.0,1.0
2021-03-31,2.99,3.07,2.95,3.0,525326,1.67845054357333,1.72335891932111,1.65599635569944,1.6840640905418,935818.303383555,0.0,1.0
2021-04-01,3.07,3.1,2.97,2.99,465098,1.72335891932111,1.74019956022653,1.66722344963638,1.67845054357333,828527.84988195,0.0,1.0
2021-04-05,2.96,3.12,2.9416,3.08,410826,1.66160990266791,1.75142665416347,1.65128097624592,1.72897246628958,731847.443884089,0.0,1.0
2021-04-06,3.03,3.08,2.98,3.0,390571,1.70090473144722,1.72897246628958,1.67283699660485,1.6840640905418,695765.087908877,0.0,1.0
2021-04-07,3.12,3.18,3.0101,3.05,545189,1.75142665416347,1.78510793597431,1.68973377297996,1.71213182538416,971202.348643278,0.0,1.0
2021-04-08,3.14,3.16,3.05,3.11,362867,1.76265374810042,1.77388084203736,1.71213182538416,1.745813107195,646413.046934438,0.0,1.0
2021-04-09,3.12,3.17,3.03,3.15,478247,1.75142665416347,1.77949438900583,1.70090473144722,1.76826729506889,851951.542733991,0.0,1.0
2021-04-12,3.03,3.18,3.0,3.16,461102,1.70090473144722,1.78510793597431,1.6840640905418,1.77388084203736,821409.355955662,0.0,1.0
2021-04-13,2.97,3.04,2.9,3.04,547582,1.66722344963638,1.70651827841569,1.62792862085707,1.70651827841569,975465.250536573,0.0,1.0
2021-04-14,3.08,3.16,2.94,2.94,544709,1.72897246628958,1.77388084203736,1.65038280873096,1.65038280873096,970347.274297778,0.0,1.0
2021-04-15,3.11,3.16,2.9874,3.15,556949,1.745813107195,1.77388084203736,1.67699102136152,1.76826729506889,992151.670108025,0.0,1.0
2021-04-16,3.06,3.12,3.02,3.12,285419,1.71774537235264,1.75142665416347,1.69529118447874,1.75142665416347,508446.801288021,0.0,1.0
2021-04-19,3.29,3.29,3.02,3.07,655556,1.84685695262751,1.84685695262751,1.69529118447874,1.72335891932111,1167810.66174701,0.0,1.0
2021-04-20,3.19,3.33,3.101,3.28,651760,1.79072148294278,1.8693111405014,1.74076091492337,1.84124340565903,1161048.44879802,0.0,1.0
2021-04-21,3.55,3.61,3.24,3.29,1936779,1.9928091738078,2.02649045561863,1.81878921778514,1.84685695262751,3450187.57458968,0.0,1.0
2021-04-22,3.48,3.65,3.4,3.53,1427804,1.95351434502849,2.04894464349252,1.90860596928071,1.98158207987085,2543497.02250461,0.0,1.0
2021-04-23,3.61,3.68,3.4116,3.48,948360,2.02649045561863,2.06578528439794,1.91511768376413,1.95351434502849,1689413.13812153,0.0,1.0
2021-04-26,3.75,3.7616,3.6,3.63,1548346,2.10508011317725,2.11159182766068,2.02087690865016,2.03771754955558,2758231.13032806,0.0,1.0
2021-04-27,3.7,3.85,3.63,3.77,936980,2.07701237833489,2.16121558286198,2.03771754955558,2.11630720711419,1669140.75051363,0.0,1.0
2021-04-28,3.75,3.83,3.695,3.76,917194,2.10508011317725,2.14998848892503,2.07420560485065,2.11069366014572,1633893.87343017,0.0,1.0
2021-04-29,3.71,3.82,3.62,3.82,726194,2.08262592530336,2.14437494195656,2.0321040025871,2.14437494195656,1293645.54011665,0.0,1.0
2021-04-30,3.74,3.78,3.66,3.67,742524,2.09946656620878,2.12192075408267,2.054558190461,2.06017173742947,1322735.88191251,0.0,1.0
2021-05-03,3.95,4.06,3.74,3.8,2411100,2.2173510525467,2.2791000691999,2.09946656620878,2.13314784801961,4295145.32173945,0.0,1.0
2021-05-04,3.93,4.1306,3.75,4.09,1509785,2.20612395860976,2.31873171079732,2.10508011317725,2.29594071010532,2689538.37650134,0.0,1.0
2021-05-05,3.8,4.05,3.77,3.97,1461100,2.13314784801961,2.27348652223143,2.11630720711419,2.22857814648365,2602810.67960413,0.0,1.0
2021-05-06,3.72,3.87,3.55,3.73,1741013,2.08823947227183,2.17244267679892,1.9928091738078,2.0938530192403,3101449.06558731,0.0,1.0
2021-05-07,3.98,4.26,3.75,3.75,2808284,2.23419169345212,2.39137100856935,2.10508011317725,2.10508011317725,5002690.84016247,0.0,1.0
2021-05-10,4.05,4.28,3.96,4.08,1507363,2.27348652223143,2.4025981025063,2.22296459951517,2.29032716313685,2685223.81386634,0.0,1.0
2021-05-11,4.12,4.15,3.7601,3.83,1561218,2.31278135101074,2.32962199191616,2.11074979561541,2.14998848892503,2781161.37402655,0.0,1.0
2021-05-12,3.87,4.14,3.7901,4.06,1443909,2.17244267679892,2.32400844494768,2.12759043652082,2.2791000691999,2572186.54820102,0.0,1.0
2021-05-13,3.77,3.97,3.76,3.85,988681,2.11630720711419,2.22857814648365,2.11069366014572,2.16121558286198,1761241.16454841,0.0,1.0
2021-05-14,3.74,3.88,3.72,3.81,953796,2.09946656620878,2.17805622376739,2.08823947227183,2.13876139498809,1699096.85508431,0.0,1.0
2021-05-17,3.87,3.97,3.64,3.74,1058631,2.17244267679892,2.22857814648365,2.04333109652405,2.09946656620878,1885850.43635617,0.0,1.0
2021-05-18,4.15,4.35,3.99,3.99,1926671,2.32962199191616,2.44189293128561,2.23980524042059,2.23980524042059,3432181.13399736,0.0,1.0
2021-05-19,4.45,4.48,4.02,4.05,1509214,2.49802840097034,2.51486904187575,2.25664588132601,2.27348652223143,2688521.19431117,0.0,1.0
2021-05-20,4.07,4.4867,4.015,4.46,2093384,2.28471361616837,2.51863011834463,2.25383910784177,2.50364194793881,3729164.48683349,0.0,1.0
2021-05-21,4.39,4.4,4.11,4.15,1703231,2.4643471191595,2.46996066612797,2.30716780404226,2.32962199191616,3034144.02616714,0.0,1.0
2021-05-24,4.81,4.95,4.39,4.4,2870161,2.70011609183535,2.77870574939397,2.4643471191595,2.46996066612797,5112918.83032185,0.0,1.0
2021-05-25,4.26,4.79,4.25,4.77,1837155,2.39137100856935,2.68888899789841,2.38575746160088,2.67766190396146,3272716.89418118,0.0,1.0
2021-05-26,4.41,4.48,4.3,4.32,1025157,2.47557421309644,2.51486904187575,2.41382519644325,2.42505229038019,1826219.68918687,0.0,1.0
2021-05-27,4.42,4.49,4.33,4.43,575084,2.48118776006492,2.52048258884423,2.43066583734866,2.48680130703339,1024457.44772394,0.0,1.0
2021-05-28,4.47,4.69,4.43,4.49,808941,2.50925549490728,2.63275352821368,2.48680130703339,2.52048258884423,1441051.45025641,0.0,1.0
2021-06-01,4.72,4.77,4.36,4.68,2213695,2.6495941691191,2.67766190396146,2.44750647825408,2.62713998124521,3943487.09012815,0.0,1.0
2021-06-02,4.81,5.191,4.5,4.72,5843584,2.70011609183535,2.91399223133416,2.5260961358127,2.6495941691191,10409789.0920291,0.0,1.0
2021-06-03,4.65,4.9,4.61,4.88,1469831,2.61029934033979,2.75063801455161,2.5878451524659,2.73941092061466,2618364.12566779,0.0,1.0
2021-06-04,4.75,4.7976,4.555,4.75,1050423,2.66643481002452,2.69315529359445,2.5569706441393,2.66643481002452,1871228.66504811,0.0,1.0
2021-06-07,4.85,4.96,4.7,4.7,909071,2.72257027970924,2.78431929636244,2.63836707518215,2.63836707518215,1619423.52153747,0.0,1.0
2021-06-08,4.82,4.95,4.73,4.95,719770,2.70572963880382,2.77870574939397,2.65520771608757,2.77870574939397,1282201.79512604,0.0,1.0
2021-06-09,5.0,5.06,4.81,4.82,1036242,2.80677348423633,2.84045476604717,2.70011609183535,2.70572963880382,1845966.56235325,0.0,1.0
2021-06-10,5.17,5.295,5.03,5.05,1924196,2.90220378270037,2.97237311980628,2.82361412514175,2.8348412190787,3427772.15690338,0.0,1.0
2021-06-11,5.42,5.47,5.17,5.17,1809115,3.04254245691218,3.07061019175455,2.90220378270037,2.90220378270037,3222766.30116489,0.0,1.0
2021-06-14,5.06,5.6,4.97,5.44,2157275,2.84045476604717,3.14358630234469,2.78993284333091,3.05376955084913,3842980.22643418,0.0,1.0
2021-06-15,5.33,5.34,4.83,5.1,1808785,2.99202053419593,2.9976340811644,2.7113431857723,2.86290895392106,3222178.43755235,0.0,1.0
2021-06-16,5.35,5.44,5.11,5.34,1247520,3.00324762813288,3.05376955084913,2.86852250088953,2.9976340811644,2222338.22395437,0.0,1.0
2021-06-17,5.13,5.52,5.01,5.35,1112711,2.87974959482648,3.09867792659691,2.8123870312048,3.00324762813288,1982188.81261582,0.0,1.0
2021-06-18,5.02,5.23,4.95,4.98,1073842,2.81800057817328,2.9358850645112,2.77870574939397,2.79554639029939,1912947.38608408,0.0,1.0
2021-06-21,5.19,5.32,5.06,5.07,994848,2.91343087663731,2.98640698722746,2.84045476604717,2.84606831301564,1772227.0884832,0.0,1.0
2021-06-22,5.27,5.28,5.0601,5.14,614934,2.95833925238509,2.96395279935357,2.84051090151685,2.88536314179495,1095446.43244931,0.0,1.0
2021-06-23,5.32,5.48,5.2701,5.35,956520,2.98640698722746,3.07622373872302,2.95839538785478,3.00324762813288,1703949.40199503,0.0,1.0
2021-06-24,5.41,5.46,5.27,5.35,905924,3.03692890994371,3.06499664478607,2.95833925238509,3.00324762813288,1613817.44035979,0.0,1.0
2021-06-25,5.28,5.535,5.28,5.535,919932,2.96395279935357,3.10709824704962,2.96395279935357,3.10709824704962,1638771.36000929,0.0,1.0
2021-06-28,5.07,5.31,4.96,5.29,1413850,2.84606831301564,2.98079344025898,2.78431929636244,2.96956634632204,2518639.29871897,0.0,1.0
2021-06-29,5.08,5.29,5.05,5.08,623206,2.85168185998411,2.96956634632204,2.8348412190787,2.85168185998411,1110182.21367009,0.0,1.0
2021-06-30,5.21,5.3,5.02,5.085,962124,2.92465797057426,2.97517989329051,2.81800057817328,2.85448863346835,1713932.39497874,0.0,1.0
2021-07-01,5.01,5.3,4.96,5.22,1058374,2.8123870312048,2.97517989329051,2.78431929636244,2.93027151754273,1885392.61530035,0.0,1.0
2021-07-02,4.64,5.0,4.565,5.0,3110431,2.60468579337132,2.80677348423633,2.56258419110777,2.80677348423633,5540936.98239116,0.0,1.0
2021-07-06,4.55,4.66,4.45,4.63,1861837,2.55416387065506,2.61591288730826,2.49802840097034,2.59907224640284,3316685.52958874,0.0,1.0
2021-07-07,4.36,4.6,4.16,4.55,3655006,2.44750647825408,2.58223160549743,2.33523553888463,2.55416387065506,6511045.54843416,0.0,1.0
2021-07-08,4.29,4.44,4.09,4.19,1539669,2.40821164947477,2.49241485400186,2.29594071010532,2.35207617979005,2742773.88012826,0.0,1.0
2021-07-09,4.47,4.49,4.2,4.35,967430,2.50925549490728,2.52048258884423,2.35768972675852,2.44189293128561,1723384.52930629,0.0,1.0
2021-07-12,4.31,4.4353,4.2473,4.41,1083057,2.41943874341172,2.48977648692668,2.38424180391939,2.47557421309644,1929363.03211279,0.0,1.0
2021-07-13,4.12,4.3,4.07,4.23,1368339,2.31278135101074,2.41382519644325,2.28471361616837,2.37453036766394,2437565.78093137,0.0,1.0
2021-07-14,4.12,4.22,4.06,4.18,1037414,2.31278135101074,2.36891682069546,2.2791000691999,2.34646263282157,1848054.36888018,0.0,1.0
2021-07-15,4.1,4.205,4.01,4.05,634703,2.30155425707379,2.36049650024276,2.25103233435754,2.27348652223143,1130663.0256497,0.0,1.0
2021-07-16,3.91,4.33,3.91,4.24,1786355,2.19489686467281,2.43066583734866,2.19489686467281,2.38014391463241,3182221.5259491,0.0,1.0
2021-07-19,4.0,4.055,3.66,3.77,1605913,2.24541878738907,2.27629329571567,2.054558190461,2.11630720711419,2860781.26542679,0.0,1.0
2021-07-20,4.03,4.09,3.985,4.04,1093814,2.26225942829448,2.29594071010532,2.23699846693636,2.26787297526296,1948525.60447643,0.0,1.0
2021-07-21,4.29,4.35,4.04,4.04,698127,2.40821164947477,2.44189293128561,2.26787297526296,2.26787297526296,1243646.84916843,0.0,1.0
2021-07-22,4.18,4.35,4.09,4.35,611163,2.34646263282157,2.44189293128561,2.29594071010532,2.44189293128561,1088728.75462247,0.0,1.0
2021-07-23,4.18,4.22,4.09,4.22,542088,2.34646263282157,2.36891682069546,2.29594071010532,2.36891682069546,965678.212090372,0.0,1.0
2021-07-26,4.32,4.4,4.23,4.23,544889,2.42505229038019,2.46996066612797,2.37453036766394,2.37453036766394,970667.92717734,0.0,1.0
2021-07-27,4.12,4.34,4.07,4.31,1083966,2.31278135101074,2.43627938431714,2.28471361616837,2.41943874341172,1930982.32915458,0.0,1.0
2021-07-28,4.27,4.35,4.12,4.12,609900,2.39698455553783,2.44189293128561,2.31278135101074,2.31278135101074,1086478.84025087,0.0,1.0
2021-07-29,4.39,4.41,4.2396,4.31,402002,2.4643471191595,2.47557421309644,2.37991937275367,2.41943874341172,716128.327165982,0.0,1.0
2021-07-30,4.34,4.44,4.33,4.35,554680,2.43627938431714,2.49241485400186,2.43066583734866,2.44189293128561,988109.662420651,0.0,1.0
2021-08-02,4.39,4.5,4.2901,4.34,969280,2.4643471191595,2.5260961358127,2.40826778494446,2.43627938431714,1726680.12834623,0.0,1.0
2021-08-03,4.08,4.445,4.03,4.445,1514784,2.29032716313685,2.4952216274861,2.26225942829448,2.4952216274861,2698443.61952874,0.0,1.0
2021-08-04,4.0,4.145,4.0,4.09,742270,2.24541878738907,2.32681521843192,2.24541878738907,2.29594071010532,1322283.40507135,0.0,1.0
2021-08-05,4.22,4.32,4.0,4.05,958397,2.36891682069546,2.42505229038019,2.24541878738907,2.27348652223143,1707293.09896691,0.0,1.0
2021-08-06,4.24,4.28,4.115,4.27,549431,2.38014391463241,2.4025981025063,2.3099745775265,2.39698455553783,978759.068171633,0.0,1.0
2021-08-09,4.14,4.2,4.1,4.2,538610,2.32400844494768,2.35768972675852,2.30155425707379,2.35768972675852,959482.48589527,0.0,1.0
2021-08-10,4.37,4.395,4.1,4.11,632525,2.45312002522255,2.46715389264374,2.30155425707379,2.30716780404226,1126783.125807,0.0,1.0
2021-08-11,4.41,4.44,4.3099,4.37,550636,2.47557421309644,2.49241485400186,2.41938260794203,2.45312002522255,980905.661059817,0.0,1.0
2021-08-12,4.38,4.44,4.29,4.4,355614,2.45873357219103,2.49241485400186,2.40821164947477,2.46996066612797,633492.517292957,0.0,1.0
2021-08-13,4.3,4.4,4.27,4.39,586041,2.41382519644325,2.46996066612797,2.39698455553783,2.4643471191595,1043976.30106487,0.0,1.0
2021-08-16,4.34,4.38,4.21,4.25,337501,2.43627938431714,2.45873357219103,2.36330327372699,2.38575746160088,601225.930584539,0.0,1.0
2021-08-17,4.24,4.409,4.1901,4.28,533623,2.38014391463241,2.4750128583996,2.35213231525973,2.4025981025063,950598.619726501,0.0,1.0
2021-08-18,4.35,4.49,4.24,4.24,673512,2.44189293128561,2.52048258884423,2.38014391463241,2.38014391463241,1199797.56788826,0.0,1.0
2021-08-19,4.19,4.34,4.1,4.3,610114,2.35207617979005,2.43627938431714,2.30155425707379,2.41382519644325,1086860.06089658,0.0,1.0
2021-08-20,4.29,4.31,4.13,4.14,451942,2.40821164947477,2.41943874341172,2.31839489797921,2.32400844494768,805091.687195707,0.0,1.0
2021-08-23,4.57,4.6,4.36,4.38,1063618,2.56539096459201,2.58223160549743,2.44750647825408,2.45873357219103,1894734.30252493,0.0,1.0
2021-08-24,4.76,4.9,4.67,4.67,971774,2.67204835699299,2.75063801455161,2.62152643427673,2.62152643427673,1731122.95213306,0.0,1.0
2021-08-25,4.76,4.91,4.6901,4.74,627738,2.67204835699299,2.75625156152008,2.63280966368336,2.66082126305604,1118255.54061552,0.0,1.0
2021-08-26,4.81,4.89,4.76,4.77,544806,2.70011609183535,2.74502446758313,2.67204835699299,2.67766190396146,970520.070571764,0.0,1.0
2021-08-27,5.14,5.17,4.82,4.82,1148834,2.88536314179495,2.90220378270037,2.70572963880382,2.70572963880382,2046538.50132936,0.0,1.0
2021-08-30,5.17,5.21,4.921,5.2,771919,2.90220378270037,2.92465797057426,2.7624264631854,2.91904442360579,1375100.27854995,0.0,1.0
2021-08-31,4.97,5.11,4.82,5.11,810059,2.78993284333091,2.86852250088953,2.70572963880382,2.86852250088953,1443043.06091947,0.0,1.0
2021-09-01,4.97,5.01,4.83,4.95,675747,2.78993284333091,2.8123870312048,2.7113431857723,2.77870574939397,1203779.00780949,0.0,1.0
2021-09-02,5.05,5.1881,5.0,5.0,531876,2.8348412190787,2.9123643027133,2.80677348423633,2.80677348423633,947486.505389857,0.0,1.0
2021-09-03,5.06,5.09,4.94,5.04,364133,2.84045476604717,2.85729540695259,2.7730922024255,2.82922767211022,648668.305520695,0.0,1.0
2021-09-07,5.36,5.55,5.08,5.08,6036692,3.00886117510135,3.11551856750233,2.85168185998411,2.85168185998411,10753792.6268433,0.0,1.0
2021-09-08,5.26,5.555,5.17,5.5,1767787,2.95272570541662,3.11832534098656,2.90220378270037,3.08745083265997,3149144.40001734,0.0,1.0
2021-09-09,5.47,5.54,5.22,5.3,1355758,3.07061019175455,3.10990502053386,2.93027151754273,2.97517989329051,2415153.92605484,0.0,1.0
2021-09-10,5.52,5.72,5.51,5.51,1452561,3.09867792659691,3.21094886596636,3.09306437962844,3.09306437962844,2587599.26327866,0.0,1.0
2021-09-13,5.9,5.95,5.67,5.74,2283565,3.31199271139887,3.34006044624123,3.182881131124,3.22217595990331,4067953.849545,0.0,1.0
2021-09-14,6.12,6.31,5.93,6.0,2498617,3.43549074470527,3.54214813710625,3.32883335230429,3.3681281810836,4451048.53318761,0.0,1.0
2021-09-15,6.25,6.34,6.03,6.19,1372830,3.50846685529541,3.55898877801167,3.38496882198902,3.47478557348458,2445566.07027646,0.0,1.0
2021-09-16,6.11,6.36,6.095,6.3,1183966,3.4298771977368,3.57021587194861,3.42145687728409,3.53653459013778,2109122.81780041,0.0,1.0
2021-09-17,5.85,6.13,5.77,6.11,1477728,3.28392497655651,3.44110429167374,3.23901660080873,3.4298771977368,2632431.88005615,0.0,1.0
2021-09-20,5.03,5.58,4.97,5.51,2355779,2.82361412514175,3.13235920840775,2.78993284333091,3.09306437962844,4196596.22201569,0.0,1.0
2021-09-21,5.06,5.14,4.95,5.14,2690631,2.84045476604717,2.88536314179495,2.77870574939397,2.88536314179495,4793103.211056,0.0,1.0
2021-09-22,5.23,5.43,5.19,5.19,1242698,2.9358850645112,3.04815600388066,2.91343087663731,2.91343087663731,2213748.28959188,0.0,1.0
2021-09-23,5.23,5.38,5.1,5.3,1252230,2.9358850645112,3.02008826903829,2.86290895392106,2.97517989329051,2230728.64096959,0.0,1.0
2021-09-24,5.24,5.32,5.06,5.18,898728,2.94149861147968,2.98640698722746,2.84045476604717,2.90781732966884,1600998.45079683,0.0,1.0
2021-09-27,5.45,5.61,5.13,5.15,1217576,3.0593830978176,3.14919984931316,2.87974959482648,2.89097668876342,2168995.83603427,0.0,1.0
2021-09-28,5.55,5.68,5.37,5.6,1094411,3.11551856750233,3.18849467809247,3.01447472206982,3.14358630234469,1949589.10319364,0.0,1.0
2021-09-29,5.54,5.73,5.48,5.7,982911,3.10990502053386,3.21656241293484,3.07622373872302,3.19972177202942,1750962.45835355,0.0,1.0
2021-09-30,5.72,5.7798,5.44,5.56,1181955,3.21094886596636,3.24451787683783,3.05376955084913,3.1211321144708,2105540.41257374,0.0,1.0
2021-10-01,5.95,5.985,5.69,5.69,1529014,3.34006044624123,3.35970786063089,3.19410822506095,3.19410822506095,2723793.01106305,0.0,1.0
2021-10-04,5.52,6.08,5.515,6.025,1355982,3.09867792659691,3.41303655683138,3.09587115311267,3.38216204850478,2415552.96074941,0.0,1.0
2021-10-05,6.0,6.1199,5.56,5.56,1535806,3.3681281810836,3.43543460923559,3.1211321144708,3.1211321144708,2735892.31305187,0.0,1.0
2021-10-06,5.82,5.99,5.76,5.8,935054,3.26708433565109,3.36251463411513,3.23340305384025,3.25585724171414,1665709.76470232,0.0,1.0
2021-10-07,5.6,5.898,5.55,5.815,1122483,3.14358630234469,3.31087000200518,3.11551856750233,3.26427756216685,1999596.7011663,0.0,1.0
2021-10-08,5.6,5.68,5.43,5.6,1237367,3.14358630234469,3.18849467809247,3.04815600388066,3.14358630234469,2204251.62014216,0.0,1.0
2021-10-11,5.51,5.66,5.455,5.59,776708,3.09306437962844,3.17726758415553,3.06218987130184,3.13797275537622,1383631.4265512,0.0,1.0
2021-10-12,5.44,5.56,5.29,5.49,1226104,3.05376955084913,3.1211321144708,2.96956634632204,3.08183728569149,2184187.65690598,0.0,1.0
2021-10-13,5.53,5.59,5.04,5.45,2638987,3.10429147356538,3.13797275537622,2.82922767211022,3.0593830978176,4701104.33709976,0.0,1.0
2021-10-14,5.2,5.5599,5.1,5.55,1950756,2.91904442360579,3.12107597900112,2.86290895392106,3.11551856750233,3475086.27068771,0.0,1.0
2021-10-15,5.26,5.3476,5.1,5.29,891588,2.95272570541662,3.00190037686044,2.86290895392106,2.96956634632204,1588279.21990752,0.0,1.0
2021-10-18,5.44,5.5275,5.28,5.32,713055,3.05376955084913,3.10288808682326,2.96395279935357,2.98640698722746,1270239.66131347,0.0,1.0
2021-10-19,5.54,5.7186,5.485,5.51,1125319,3.10990502053386,3.21016296939078,3.07903051220726,3.09306437962844,2004648.76542429,0.0,1.0
2021-10-20,5.53,5.54,5.3183,5.54,648381,3.10429147356538,3.10990502053386,2.98545268424282,3.10990502053386,1155029.08168668,0.0,1.0
2021-10-21,5.28,5.49,5.2,5.46,822756,2.96395279935357,3.08183728569149,2.91904442360579,3.06499664478607,1465661.55876283,0.0,1.0
2021-10-22,5.25,5.25,5.08,5.21,1019180,2.94711215844815,2.94711215844815,2.85168185998411,2.92465797057426,1815572.2321805,0.0,1.0
2021-10-25,5.35,5.38,5.2,5.2,925357,3.00324762813288,3.02008826903829,2.91904442360579,2.91904442360579,1648435.48151833,0.0,1.0
2021-10-26,5.2,5.49,5.105,5.43,1160694,2.91904442360579,3.08183728569149,2.86571572740529,3.04815600388066,2067665.96328275,0.0,1.0
2021-10-27,4.8,5.2,4.79,5.185,1643097,2.69450254486688,2.91904442360579,2.68888899789841,2.91062410315308,2927021.02472486,0.0,1.0
2021-10-28,4.99,5.06,4.85,4.85,1071061,2.80115993726786,2.84045476604717,2.72257027970924,2.72257027970924,1907993.29909484,0.0,1.0
2021-10-29,5.01,5.05,4.9037,4.97,432945,2.8123870312048,2.8348412190787,2.75271502692994,2.78993284333091,771250.338567661,0.0,1.0
2021-11-01,4.89,5.05,4.83,5.04,1409424,2.74502446758313,2.8348412190787,2.7113431857723,2.82922767211022,2510754.80069151,0.0,1.0
2021-11-02,4.71,4.97,4.43,4.97,2174264,2.70011609183535,2.84916708628911,2.53959963626977,2.84916708628911,3792719.68007829,0.1,1.0
2021-11-03,4.72,4.79,4.58,4.71,930345,2.70584882239126,2.74597793628266,2.62559059460847,2.70011609183535,1622865.38836242,0.0,1.0
2021-11-04,4.73,4.82,4.59,4.8,698594,2.71158155294718,2.7631761279504,2.63132332516439,2.75171066683857,1218606.02584811,0.0,1.0
2021-11-05,4.77,4.81,4.61,4.81,1176863,2.73451247517083,2.75744339739449,2.64278878627621,2.75744339739449,2052883.85442429,0.0,1.0
2021-11-08,4.83,4.96,4.81,4.83,904571,2.76890885850632,2.84343435573319,2.75744339739449,2.76890885850632,1577906.01036861,0.0,1.0
2021-11-09,4.93,4.955,4.74,4.9,627691,2.82623616406545,2.84056799045524,2.71731428350309,2.80903797239771,1094924.9993138,0.0,1.0
2021-11-10,4.77,4.92,4.695,4.88,670440,2.73451247517083,2.82050343350954,2.69151699600148,2.79757251128588,1169495.04858273,0.0,1.0
2021-11-11,4.83,5.0027,4.8001,4.82,577155,2.76890885850632,2.86791311520695,2.75176799414413,2.7631761279504,1006771.54520131,0.0,1.0
2021-11-12,4.85,4.89,4.75,4.86,587711,2.78037431961814,2.8033052418418,2.72304701405901,2.78610705017406,1025185.1090293,0.0,1.0
2021-11-15,4.66,4.95,4.61,4.94,744888,2.67145243905578,2.83770162517728,2.64278878627621,2.83196889462137,1299359.86478834,0.0,1.0
2021-11-16,4.55,4.67,4.3,4.67,1476821,2.60839240294073,2.6771851696117,2.46507413904289,2.6771851696117,2576121.42345773,0.0,1.0
2021-11-17,4.26,4.7,4.2,4.7,1252454,2.44214321681923,2.69438336127944,2.40774683348375,2.69438336127944,2184742.48490191,0.0,1.0
2021-11-18,4.02,4.28,4.0,4.22,1096150,2.30455768347731,2.45360867793106,2.29309222236548,2.41921229459558,1912090.56366559,0.0,1.0
2021-11-19,3.97,4.1,3.92,4.0,977581,2.27589403069774,2.35041952792462,2.24723037791817,2.29309222236548,1705262.42331686,0.0,1.0
2021-11-22,4.07,4.16,4.0125,4.07,1007582,2.33322133625687,2.3848159112601,2.30025813556037,2.33322133625687,1757595.2509413,0.0,1.0
2021-11-23,4.19,4.225,4.055,4.06,860099,2.40201410292784,2.42207865987354,2.324622240423,2.32748860570096,1500330.4125514,0.0,1.0
2021-11-24,4.31,4.35,4.13,4.17,606533,2.4708068695988,2.49373779182246,2.36761771959236,2.39054864181601,1058017.63066349,0.0,1.0
2021-11-26,4.21,4.25,4.07,4.12,615613,2.41347956403967,2.43641048626332,2.33322133625687,2.36188498903644,1073856.50519533,0.0,1.0
2021-11-29,4.45,4.48,4.17,4.22,950257,2.5510650973816,2.56826328904934,2.39054864181601,2.41921229459558,1657599.2726882,0.0,1.0
2021-11-30,4.2,4.33,4.06,4.28,843863,2.74723913700496,2.83227272934083,2.6556644991048,2.79956750151934,1290104.1457439,0.0,1.141
2021-12-01,3.92,4.23,3.89,4.2,1245886,2.56408986120463,2.76686227369785,2.54446672451174,2.74723913700496,1904719.95303063,0.0,1.0
2021-12-02,3.93,3.98,3.84,3.98,816550,2.57063090676893,2.60333613459042,2.51176149669025,2.60333613459042,1248347.82447765,0.0,1.0
2021-12-03,3.81,4.04,3.77,4.04,903149,2.49213835999736,2.6425824079762,2.46597417774017,2.6425824079762,1380741.03157083,0.0,1.0
2021-12-06,4.02,4.05,3.72,3.82,887260,2.62950031684761,2.6491234535405,2.43326894991868,2.49867940556166,1356449.80802895,0.0,1.0
2021-12-07,4.16,4.21,4.079,4.1,648124,2.72107495474777,2.75378018256926,2.66809248567696,2.68182868136199,990856.880033988,0.0,1.0
2021-12-08,4.15,4.2,4.05,4.1,645699,2.71453390918347,2.74723913700496,2.6491234535405,2.68182868136199,987149.521667253,0.0,1.0
2021-12-09,4.03,4.11,4.02,4.08,443605,2.6360413624119,2.68836972692628,2.62950031684761,2.66874659023339,678186.683825128,0.0,1.0
2021-12-10,4.0,4.145,3.98,4.06,463989,2.61641822571901,2.71126338640132,2.60333613459042,2.6556644991048,709349.897411745,0.0,1.0
2021-12-13,3.81,4.0,3.775,4.0,671900,2.49213835999736,2.61641822571901,2.46924470052232,2.61641822571901,1027205.80891131,0.0,1.0
2021-12-14,3.66,3.8,3.66,3.78,523775,2.3940226765329,2.48559731443306,2.3940226765329,2.47251522330447,800751.187025632,0.0,1.0
2021-12-15,3.8,3.83,3.54,3.61,813745,2.48559731443306,2.50522045112595,2.31553012976133,2.36131744871141,1244059.51923283,0.0,1.0
2021-12-16,3.7,3.85,3.66,3.83,600846,2.42018685879009,2.51830254225455,2.3940226765329,2.50522045112595,918577.915554585,0.0,1.0
2021-12-17,3.81,3.85,3.6,3.64,621584,2.49213835999736,2.51830254225455,2.35477640314711,2.3809405854043,950282.327022368,0.0,1.0
2021-12-20,3.79,3.82,3.69,3.75,484837,2.47905626886876,2.49867940556166,2.41364581322579,2.45289208661157,741222.477712658,0.0,1.0
2021-12-21,3.87,3.9589,3.82,3.82,587771,2.53138463338314,2.58953452844975,2.49867940556166,2.49867940556166,898588.756525692,0.0,1.0
2021-12-22,3.84,3.875,3.755,3.875,573498,2.51176149669025,2.53465515616529,2.45616260939372,2.53465515616529,876768.086023248,0.0,1.0
2021-12-23,3.94,4.0067,3.8763,3.88,618178,2.57717195233323,2.62080072624709,2.53550549208865,2.53792567894744,945075.208425624,0.0,1.0
2021-12-27,3.92,3.94,3.82,3.92,392817,2.56408986120463,2.57717195233323,2.49867940556166,2.56408986120463,600541.604761297,0.0,1.0
2021-12-28,3.84,3.98,3.84,3.89,485772,2.51176149669025,2.60333613459042,2.51176149669025,2.54446672451174,742651.912794265,0.0,1.0
2021-12-29,3.86,3.93,3.81,3.875,512219,2.52484358781885,2.57063090676893,2.49213835999736,2.53465515616529,783084.286701508,0.0,1.0
2021-12-30,3.92,4.0,3.84,3.895,637771,2.56408986120463,2.61641822571901,2.51176149669025,2.54773724729389,975029.135221279,0.0,1.0
2021-12-31,3.89,3.955,3.795,3.91,1107596,2.54446672451174,2.58698352067967,2.48232679165091,2.55754881564033,1693301.15363437,0.0,1.0
2022-01-03,4.23,4.31,3.94,3.97,1076985,2.76686227369785,2.81919063821223,2.57717195233323,2.59679508902612,1646502.82498936,0.0,1.0
2022-01-04,4.27,4.34,4.2,4.23,547351,2.79302645595504,2.83881377490513,2.74723913700496,2.76686227369785,836794.354388178,0.0,1.0
2022-01-05,4.06,4.315,4.055,4.3,681590,2.6556644991048,2.82246116099438,2.65239397632265,2.81264959264794,1042019.95430252,0.0,1.0
2022-01-06,4.1,4.19,3.97,4.08,459843,2.68182868136199,2.74069809144066,2.59679508902612,2.66874659023339,703011.461210306,0.0,1.0
2022-01-07,4.11,4.19,4.02,4.11,390897,2.68836972692628,2.74069809144066,2.62950031684761,2.68836972692628,597606.294219387,0.0,1.0
2022-01-10,4.01,4.09,3.99,4.09,396897,2.62295927128331,2.67528763579769,2.60987718015471,2.67528763579769,606779.139662857,0.0,1.0
2022-01-11,4.15,4.15,4.01,4.06,326146,2.71453390918347,2.71453390918347,2.62295927128331,2.6556644991048,498614.475001027,0.0,1.0
2022-01-12,4.16,4.24,4.035,4.17,466819,2.72107495474777,2.77340331926215,2.63931188519405,2.72761600031207,713676.422845916,0.0,1.0
2022-01-13,4.0,4.17,3.975,4.13,468435,2.61641822571901,2.72761600031207,2.60006561180827,2.70145181805488,716146.975885357,0.0,1.0
2022-01-14,4.11,4.12,3.91,3.98,496787,2.68836972692628,2.69491077249058,2.55754881564033,2.60333613459042,759491.728220904,0.0,1.0
2022-01-18,4.02,4.13,3.99,4.07,385775,2.62950031684761,2.70145181805488,2.60987718015471,2.66220554466909,589775.741825809,0.0,1.0
2022-01-19,3.94,4.07,3.93,4.0,321713,2.57717195233323,2.66220554466909,2.57063090676893,2.61641822571901,491837.271025874,0.0,1.0
2022-01-20,3.83,4.0,3.82,3.94,448065,2.50522045112595,2.61641822571901,2.49867940556166,2.57717195233323,685005.165604775,0.0,1.0
2022-01-21,3.57,3.77,3.53,3.75,785279,2.33515326645422,2.46597417774017,2.30898908419703,2.45289208661157,1200540.48283385,0.0,1.0
2022-01-24,3.56,3.585,3.31,3.5,849461,2.32861222088992,2.34496483480066,2.16508608178248,2.28936594750413,1298662.41054266,0.0,1.0
2022-01-25,3.59,3.61,3.44,3.5,572881,2.34823535758281,2.36131744871141,2.25011967411835,2.28936594750413,875824.811750146,0.0,1.0
2022-01-26,3.42,3.6899,3.375,3.67,673998,2.23703758298975,2.41358040277014,2.20760287795042,2.40056372209719,1030413.24720138,0.0,1.0
2022-01-27,3.62,3.665,3.45,3.47,477811,2.36785849427571,2.39729319931504,2.25666071968265,2.26974281081124,730481.075698352,0.0,1.0
2022-01-28,3.62,3.69,3.54,3.62,394321,2.36785849427571,2.41364581322579,2.31553012976133,2.36785849427571,602840.931352459,0.0,1.0
2022-01-31,3.55,3.68,3.53,3.6,404902,2.32207117532562,2.40710476766149,2.30898908419703,2.35477640314711,619017.244292021,0.0,1.0
2022-02-01,3.84,3.865,3.56,3.56,567825,2.51176149669025,2.52811411060099,2.32861222088992,2.32861222088992,868095.160656447,0.0,1.0
2022-02-02,3.86,3.965,3.81,3.85,416818,2.52484358781885,2.59352456624397,2.49213835999736,2.51830254225455,637234.515342752,0.0,1.0
2022-02-03,3.76,3.91,3.73,3.84,375472,2.45943313217587,2.55754881564033,2.43980999548298,2.51176149669025,574024.437391797,0.0,1.0
2022-02-04,3.75,3.81,3.71,3.77,280933,2.45289208661157,2.49213835999736,2.42672790435438,2.46597417774017,429492.498161754,0.0,1.0
2022-02-07,3.95,4.0,3.76,3.76,384862,2.58371299789752,2.61641822571901,2.45943313217587,2.45943313217587,588379.94051083,0.0,1.0
2022-02-08,3.95,4.04,3.8597,3.97,406428,2.58371299789752,2.6425824079762,2.52464735645192,2.59679508902612,621350.204649811,0.0,1.0
2022-02-09,4.14,4.14,3.94,3.97,412404,2.70799286361918,2.70799286361918,2.57717195233323,2.59679508902612,630486.358711506,0.0,1.0
2022-02-10,4.28,4.435,4.15,4.15,954854,2.79956750151934,2.90095370776595,2.71453390918347,2.71453390918347,1459788.02717994,0.0,1.0
2022-02-11,4.16,4.4101,4.15,4.34,716304,2.72107495474777,2.88466650431085,2.71453390918347,2.83881377490513,1095090.98042329,0.0,1.0
2022-02-14,4.13,4.23,4.1,4.19,462552,2.70145181805488,2.76686227369785,2.68182868136199,2.74069809144066,707153.000928033,0.0,1.0
2022-02-15,4.29,4.47,4.0107,4.12,987034,2.80610854708364,2.92384736724099,2.62341714447281,2.69491077249058,1508985.05490842,0.0,1.0
2022-02-16,4.32,4.4,4.24,4.31,351570,2.82573168377653,2.87806004829091,2.77340331926215,2.81919063821223,537482.878760159,0.0,1.0
2022-02-17,4.42,4.51,4.28,4.31,701370,2.89114213941951,2.95001154949819,2.79956750151934,2.81919063821223,1072259.76811449,0.0,1.0
2022-02-18,4.23,4.525,4.22,4.44,808917,2.76686227369785,2.95982311784463,2.76032122813356,2.9042242305481,1236678.43626598,0.0,1.0
2022-02-22,4.35,4.47,4.23,4.23,731240,2.84535482046942,2.92384736724099,2.76686227369785,2.76686227369785,1117925.25034724,0.0,1.0
2022-02-23,4.15,4.42,4.15,4.39,553788,2.71453390918347,2.89114213941951,2.71453390918347,2.87151900272661,846635.288741449,0.0,1.0
2022-02-24,4.11,4.17,3.86,3.97,892805,2.68836972692628,2.72761600031207,2.52484358781885,2.59679508902612,1364927.04602629,0.0,1.0
2022-02-25,4.75,4.78,4.15,4.2,1540896,3.10699664304133,3.12661977973422,2.71453390918347,2.74723913700496,2355733.47541034,0.0,1.0
2022-02-28,4.98,5.13,4.72,4.75,1508034,3.25744069102017,3.35555637448463,3.08737350634843,3.10699664304133,2305493.80091645,0.0,1.0
2022-03-01,4.86,5.19,4.77,5.14,1175974,3.1789481442486,3.39480264787042,3.12007873416992,3.36209742004893,1797837.95792331,0.0,1.0
2022-03-02,5.08,5.09,4.895,4.895,1172378,3.32285114666314,3.32939219222744,3.20184180372364,3.20184180372364,1792340.36588753,0.0,1.0
2022-03-03,5.02,5.165,4.864,5.12,1050449,3.28360487327736,3.37845003395967,3.18156456247432,3.34901532892033,1605934.38720804,0.0,1.0
2022-03-04,5.0,5.03,4.785,5.0,1042120,3.27052278214876,3.29014591884166,3.12989030251637,3.27052278214876,1593200.94892493,0.0,1.0
2022-03-07,5.24,5.49,5.01,5.1,2029763,3.42750787569191,3.59103401479934,3.27706382771306,3.33593323779174,3103117.04764586,0.0,1.0
2022-03-08,5.39,5.55,5.16,5.16,1932530,3.65644447044232,3.76498456603986,3.50041808302085,3.50041808302085,2848761.0803891,0.2,1.0
2022-03-09,5.01,5.5,4.85,5.47,1849493,3.39866174339815,3.73106578616563,3.2901216478006,3.71071451824109,2726355.43916631,0.0,1.0
2022-03-10,5.02,5.2,4.935,4.96,793560,3.40544549937299,3.52755310692023,3.3477835735868,3.36474296352391,1169794.43680231,0.0,1.0
2022-03-11,4.93,5.145,4.91,5.03,765978,3.34439169559937,3.49024244905858,3.33082418364968,3.41222925534784,1129135.54502868,0.0,1.0
2022-03-14,4.61,4.94,4.43,4.92,1472874,3.12731150440428,3.35117545157422,3.00520389685704,3.33760793962453,2171177.7449856,0.0,1.0
2022-03-15,4.41,4.4913,4.23,4.41,799215,2.99163638490735,3.04678832098285,2.86952877736011,2.99163638490735,1178130.52675155,0.0,1.0
2022-03-16,4.4,4.59,4.29,4.49,861383,2.9848526289325,3.11374399245459,2.91023131320919,3.04590643270612,1269772.97413691,0.0,1.0
2022-03-17,4.71,4.76,4.46,4.46,800438,3.19514906415275,3.22906784402698,3.02555516478158,3.02555516478158,1179933.36282722,0.0,1.0
2022-03-18,4.66,4.775,4.5468,4.55,787701,3.16123028427852,3.23924347798925,3.08443816664325,3.0866089685552,1161157.62848886,0.0,1.0
2022-03-21,4.78,4.8885,4.57,4.71,634058,3.24263535597668,3.31623910830376,3.1001764805049,3.19514906415275,934671.002835324,0.0,1.0
2022-03-22,4.88,5.01,4.81,4.81,799136,3.31047291572514,3.39866174339815,3.26298662390121,3.26298662390121,1178014.0720909,0.0,1.0
2022-03-23,5.13,5.335,4.91,4.91,1712345,3.48006681509631,3.61913381258066,3.33082418364968,3.33082418364968,2524184.25183509,0.0,1.0
2022-03-24,4.98,5.25,4.95,5.2,760180,3.37831047547361,3.56147188679447,3.35795920754907,3.52755310692023,1120588.65740257,0.0,1.0
2022-03-25,5.23,5.24,5.015,5.02,910081,3.54790437484477,3.55468813081962,3.40205362138557,3.40544549937299,1341559.16482621,0.0,1.0
2022-03-28,5.31,5.445,5.1758,5.23,1029247,3.60217442264355,3.69375512830397,3.5111364174611,3.54790437484477,1517222.91281752,0.0,1.0
2022-03-29,5.35,5.39,5.09,5.25,1167486,3.62930944654293,3.65644447044232,3.45293179119692,3.56147188679447,1721002.35375345,0.0,1.0
2022-03-30,5.41,5.68,5.35,5.38,1478212,3.67001198239201,3.85317339371287,3.62930944654293,3.64966071446747,2179046.5421826,0.0,1.0
2022-03-31,5.4,5.63,5.36,5.43,643833,3.66322822641717,3.81925461383864,3.63609320251778,3.6835794943417,949080.424454032,0.0,1.0
2022-04-01,5.24,5.4855,5.14,5.4,917190,3.55468813081962,3.7212293400021,3.48685057107115,3.66322822641717,1352038.6101753,0.0,1.0
2022-04-04,5.07,5.25,4.925,5.24,1237644,3.43936427924723,3.56147188679447,3.34099981761195,3.55468813081962,1824422.93707062,0.0,1.0
2022-04-05,4.87,5.095,4.84,5.02,874898,3.3036891597503,3.45632366918434,3.28333789182575,3.40544549937299,1289695.56576625,0.0,1.0
2022-04-06,4.77,4.92,4.7,4.81,923805,3.23585160000183,3.33760793962453,3.1883653081779,3.26298662390121,1361789.84536791,0.0,1.0
2022-04-07,4.8,4.86,4.7,4.8,1198796,3.25620286792637,3.29690540377545,3.1883653081779,3.25620286792637,1767156.72622217,0.0,1.0
2022-04-08,5.06,5.085,4.81,4.88,939598,3.43258052327238,3.4495399132095,3.26298662390121,3.31047291572514,1385070.45873101,0.0,1.0
2022-04-11,4.56,5.08,4.51,4.99,1347418,3.09339272453005,3.44614803522207,3.05947394465582,3.38509423144845,1986241.84743094,0.0,1.0
2022-04-12,4.62,4.72,4.525,4.55,727320,3.13409526037913,3.2019328201276,3.06964957861809,3.0866089685552,1072149.41500965,0.0,1.0
2022-04-13,4.86,4.86,4.69,4.69,607891,3.29690540377545,3.29690540377545,3.18158155220306,3.18158155220306,896097.97618604,0.0,1.0
2022-04-14,5.26,5.27,4.85,4.85,1306878,3.56825564276931,3.57503939874416,3.2901216478006,3.2901216478006,1926481.44309105,0.0,1.0
2022-04-18,5.3,5.38,5.06,5.28,1146468,3.5953906666687,3.64966071446747,3.43258052327238,3.58182315471901,1690019.51758137,0.0,1.0
2022-04-19,5.36,5.41,5.19,5.3,658822,3.63609320251778,3.67001198239201,3.52076935094539,3.5953906666687,971175.853675806,0.0,1.0
2022-04-20,5.32,5.51,5.17,5.4,778482,3.60895817861839,3.73784954214048,3.50720183899569,3.66322822641717,1147567.8118236,0.0,1.0
2022-04-21,5.12,5.52,5.06,5.39,999035,3.47328305912146,3.74463329811532,3.43258052327238,3.65644447044232,1472687.1127209,0.0,1.0
2022-04-22,5.07,5.45,5.025,5.1,1119828,3.43936427924723,3.6971470062914,3.40883737736042,3.45971554717177,1650749.2370778,0.0,1.0
2022-04-25,4.66,5.0,4.45,5.0,1278123,3.16123028427852,3.3918779874233,3.01877140880674,3.3918779874233,1884093.42072317,0.0,1.0
2022-04-26,4.82,4.97,4.66,4.71,985635,3.26977037987606,3.37152671949876,3.16123028427852,3.19514906415275,1452934.04369884,0.0,1.0
2022-04-27,5.0,5.12,4.92,5.0,1201752,3.3918779874233,3.47328305912146,3.33760793962453,3.3918779874233,1771514.19428405,0.0,1.0
2022-04-28,4.88,5.0,4.741,5.0,508597,3.31047291572514,3.3918779874233,3.21617870767477,3.3918779874233,749727.734732529,0.0,1.0
2022-04-29,4.66,4.95,4.66,4.82,560825,3.16123028427852,3.35795920754907,3.16123028427852,3.26977037987606,826717.532410474,0.0,1.0
2022-05-02,4.77,4.79,4.63,4.7,712927,3.23585160000183,3.24941911195152,3.14087901635398,3.1883653081779,1050932.55512647,0.0,1.0
2022-05-03,5.13,5.17,4.78,4.83,668846,3.48006681509631,3.50720183899569,3.24263535597668,3.27655413585091,985952.328592014,0.0,1.0
2022-05-04,5.36,5.38,5.1401,5.22,1046681,3.63609320251778,3.64966071446747,3.4869184086309,3.54112061886993,1542922.540081,0.0,1.0
2022-05-05,5.17,5.38,5.02,5.37,540790,3.50720183899569,3.64966071446747,3.40544549937299,3.64287695849263,797183.74600323,0.0,1.0
2022-05-06,5.17,5.32,4.98,5.04,739899,3.50720183899569,3.60895817861839,3.37831047547361,3.41901301132269,1090692.24002671,0.0,1.0
2022-05-09,4.72,5.035,4.67,5.0,1074177,3.2019328201276,3.41562113333526,3.16801404025336,3.3918779874233,1583454.65842658,0.0,1.0
2022-05-10,5.0,5.0177,4.83,4.83,627434,3.3918779874233,3.40388523549878,3.27655413585091,3.27655413585091,924906.500656059,0.0,1.0
2022-05-11,5.15,5.35,5.04,5.06,901512,3.493634327046,3.62930944654293,3.41901301132269,3.43258052327238,1328927.51941948,0.0,1.0
2022-05-12,4.88,5.133,4.775,5.12,826594,3.31047291572514,3.48210194188876,3.23924347798925,3.47328305912146,1218490.17427059,0.0,1.0
2022-05-13,5.17,5.21,4.9681,4.99,758842,3.50720183899569,3.53433686289508,3.37023780586354,3.38509423144845,1118616.29871962,0.0,1.0
2022-05-16,5.36,5.49,5.2,5.24,907312,3.63609320251778,3.72428203019078,3.52755310692023,3.55468813081962,1337477.35526486,0.0,1.0
2022-05-17,5.59,5.6379,5.305,5.48,1417680,3.79211958993925,3.82461378105877,3.59878254465612,3.71749827421594,2089815.73814948,0.0,1.0
2022-05-18,5.42,5.65,5.3312,5.52,970388,3.67679573836686,3.83282212578833,3.61655598531022,3.74463329811532,1430458.2941929,0.0,1.0
2022-05-19,5.62,5.8,5.3484,5.35,1230097,3.81247085786379,3.93457846541103,3.62822404558696,3.62930944654293,1813297.83170424,0.0,1.0
2022-05-20,5.64,5.92,5.505,5.67,1398340,3.82603836981348,4.01598353710919,3.73445766415305,3.84638963773802,2061306.45793405,0.0,1.0
2022-05-23,6.01,6.115,5.48,5.68,1640499,4.07703734088281,4.1482667786187,3.71749827421594,3.85317339371287,2418275.37146499,0.0,1.0
2022-05-24,6.36,6.49,5.65,6.05,3165194,4.31446880000244,4.40265762767544,3.83282212578833,4.10417236478219,4665842.95150972,0.0,1.0
2022-05-25,6.09,6.34,5.72,6.34,2677415,4.13130738868158,4.30090128805274,3.88030841761226,4.30090128805274,3946803.23102357,0.0,1.0
2022-05-26,6.25,6.29,5.85,6.11,1462366,4.23984748427913,4.26698250817851,3.96849724528526,4.14487490063127,2155687.80100918,0.0,1.0
2022-05-27,6.42,6.46,6.0801,6.23,1470890,4.35517133585152,4.3823063597509,4.12459147026648,4.22627997232943,2168253.11148263,0.0,1.0
2022-05-31,6.34,6.89,6.2208,6.56,3269043,4.30090128805274,4.67400786666931,4.22003891683257,4.45014391949937,4818927.76232112,0.0,1.0
2022-06-01,6.54,6.65,6.29,6.51,2030123,4.43657640754968,4.51119772327299,4.26698250817851,4.41622513962514,2992623.86136451,0.0,1.0
2022-06-02,6.54,6.64,6.395,6.6,2608019,4.43657640754968,4.50441396729814,4.3382119459144,4.47727894339876,3844505.91924332,0.0,1.0
2022-06-03,6.35,6.35,6.01,6.15,2600357,4.47727894339876,4.47727894339876,4.23755062201993,4.33626228376415,3688013.89387308,0.25,1.0
2022-06-06,6.13,6.4,6.085,6.35,1652695,4.32216061780069,4.51253310830741,4.2904318693829,4.47727894339876,2343971.27868772,0.0,1.0
2022-06-07,6.21,6.35,6.0201,6.08,1290461,4.37856728165453,4.47727894339876,4.24467196333147,4.28690645289204,1830224.88739098,0.0,1.0
2022-06-08,5.72,6.15,5.5914,6.13,2767669,4.03307646554975,4.33626228376415,3.94240275340469,4.32216061780069,3925307.84259308,0.0,1.0
2022-06-09,5.44,5.68,5.41,5.64,1221608,3.8356531420613,4.00487313362282,3.81450064311611,3.9766698016959,1732572.59555765,0.0,1.0
2022-06-10,5.44,5.5727,5.31,5.32,1489197,3.8356531420613,3.92921769572886,3.7439923132988,3.75104314628053,2112086.61991954,0.0,1.0
2022-06-13,5.11,5.3927,5.101,5.27,1641609,3.6029756536642,3.80230270205771,3.59662990398064,3.71578898137188,2328248.31371504,0.0,1.0
2022-06-14,5.25,5.5,5.2,5.25,1317873,3.70168731540842,3.87795813995168,3.66643315049977,3.70168731540842,1869102.56336349,0.0,1.0
2022-06-15,5.49,5.53,5.28,5.32,1516641,3.87090730696995,3.89911063889687,3.72283981435361,3.75104314628053,2151009.68060061,0.0,1.0
2022-06-16,5.14,5.42,5.07,5.32,1040543,3.62412815260939,3.82155147609784,3.57477232173728,3.75104314628053,1475773.15006069,0.0,1.0
2022-06-17,5.02,5.21,4.94,5.05,1146072,3.53951815682862,3.6734839834815,3.48311149297478,3.56067065577381,1625441.99099543,0.0,1.0
2022-06-21,5.17,5.33,5.029,5.11,1651350,3.64528065155458,3.75809397926226,3.54586390651218,3.6029756536642,2342063.70265595,0.0,1.0
2022-06-22,4.69,5.0361,4.68,4.95,1998609,3.30684066843152,3.55086999792921,3.29978983544979,3.49016232595651,2834571.4686175,0.0,1.0
2022-06-23,4.52,4.72,4.42,4.68,1617363,3.18697650774211,3.32799316737671,3.1164681779248,3.29978983544979,2293860.88734595,0.0,1.0
2022-06-24,4.57,4.68,4.4616,4.57,1192106,3.22223067265076,3.29978983544979,3.1457996431288,3.22223067265076,1690730.73080714,0.0,1.0
2022-06-27,4.85,4.915,4.58,4.58,1099649,3.41965399613921,3.46548441052045,3.22928150563249,3.22928150563249,1559601.54332026,0.0,1.0
2022-06-28,4.88,4.95,4.745,4.91,666927,3.4408064950844,3.49016232595651,3.34562024983104,3.46195899402959,945883.985237062,0.0,1.0
2022-06-29,4.76,4.92,4.7,4.91,842822,3.35619649930363,3.46900982701132,3.31389150141325,3.46195899402959,1195350.96375686,0.0,1.0
2022-06-30,4.79,4.86,4.6543,4.7,884952,3.37734899824883,3.42670482912094,3.28166919468675,3.31389150141325,1255102.76912392,0.0,1.0
2022-07-01,4.59,4.87,4.48,4.8,1064753,3.23633233861422,3.43375566210267,3.15877317581519,3.38439983123056,1510109.51863265,0.0,1.0
2022-07-05,4.5,4.5993,4.36,4.53,984624,3.17287484177865,3.24288961328723,3.07416318003442,3.19402734072384,1396464.79011954,0.0,1.0
2022-07-06,4.3,4.47,4.18,4.47,1132527,3.03185818214404,3.15172234283346,2.94724818636328,3.15172234283346,1606231.49482413,0.0,1.0
2022-07-07,4.55,4.6337,4.42,4.42,660408,3.2081290066873,3.26714447874438,3.1164681779248,3.1164681779248,936638.269139557,0.0,1.0
2022-07-08,4.53,4.605,4.43,4.59,773856,3.19402734072384,3.24690858808682,3.12351901090653,3.23633233861422,1097538.40717142,0.0,1.0
2022-07-11,4.44,4.55,4.41,4.43,423045,3.13056984388826,3.2081290066873,3.10941734494307,3.12351901090653,599992.938559413,0.0,1.0
2022-07-12,4.35,4.42,4.295,4.38,485112,3.06711234705269,3.1164681779248,3.02833276565317,3.08826484599788,688020.835633168,0.0,1.0
2022-07-13,4.38,4.44,4.26,4.28,437191,3.08826484599788,3.13056984388826,3.00365485021712,3.01775651618058,620055.816288405,0.0,1.0
2022-07-14,4.36,4.36,4.215,4.3,449687,3.07416318003442,3.07416318003442,2.97192610179933,3.03185818214404,637778.544982133,0.0,1.0
2022-07-15,4.58,4.6,4.36,4.42,682997,3.22928150563249,3.24338317159595,3.07416318003442,3.1164681779248,968675.618568386,0.0,1.0
2022-07-18,4.74,4.845,4.67,4.7,792884,3.34209483334017,3.41612857964834,3.29273900246806,3.31389150141325,1124525.28950051,0.0,1.0
2022-07-19,4.98,5.01,4.75,4.75,657882,3.5113148249017,3.53246732384689,3.3491456663219,3.3491456663219,933055.713707392,0.0,1.0
2022-07-20,5.09,5.09,4.84,5.0,800130,3.58887398770074,3.58887398770074,3.41260316315748,3.52541649086516,1134802.08944567,0.0,1.0
2022-07-21,5.11,5.14,4.98,5.12,579002,3.6029756536642,3.62412815260939,3.5113148249017,3.61002648664593,821182.407100371,0.0,1.0
2022-07-22,4.9,5.15,4.81,5.13,625417,3.45490816104786,3.63117898559112,3.39145066421229,3.61707731962766,887011.508598404,0.0,1.0
2022-07-25,4.99,5.025,4.86,4.91,523189,3.51836565788343,3.54304357331949,3.42670482912094,3.46195899402959,742024.384006336,0.0,1.0
2022-07-26,5.03,5.06,4.955,5.0,434818,3.54656898981035,3.56772148875554,3.49368774244738,3.52541649086516,616690.256494053,0.0,1.0
2022-07-27,5.17,5.17,4.96,5.12,642348,3.64528065155458,3.64528065155458,3.49721315893824,3.61002648664593,911024.274244492,0.0,1.0
2022-07-28,5.45,5.48,5.16,5.28,1010868,3.84270397504303,3.86385647398822,3.63822981857285,3.72283981435361,1433685.92422952,0.0,1.0
2022-07-29,5.65,5.75,5.42,5.53,1463343,3.98372063467763,4.05422896449494,3.82155147609784,3.89911063889687,2075418.61194518,0.0,1.0
2022-08-01,6.1,6.15,5.62,5.66,1980720,4.3010081188555,4.33626228376415,3.96256813573244,3.99077146765936,2809199.99825881,0.0,1.0
2022-08-02,5.97,6.28,5.925,6.02,1974386,4.209347290093,4.42792311252664,4.17761854167522,4.24460145500166,2800216.66250769,0.0,1.0
2022-08-03,6.16,6.2,5.85,6.0,2542421,4.34331311674588,4.3715164486728,4.12473729431224,4.23049978903819,3605844.87902034,0.0,1.0
2022-08-04,6.21,6.34,6.0,6.3,3754417,4.37856728165453,4.47022811041703,4.23049978903819,4.44202477849011,5324785.04274348,0.0,1.0
2022-08-05,6.0,6.03,5.7,5.95,2197367,4.42439769603578,4.44651968451596,4.20317781123399,4.38752771523548,2979886.28188034,0.275,1.0
2022-08-08,5.95,6.155,5.89,5.9,1807466,4.38752771523548,4.5386946365167,4.34328373827512,4.35065773443518,2451134.98945107,0.0,1.0
2022-08-09,5.91,6.1,5.79,5.89,1824547,4.35803173059524,4.49813765763638,4.26954377667453,4.34328373827512,2474298.82033631,0.0,1.0
2022-08-10,5.91,5.957,5.76,5.91,1183295,4.35803173059524,4.39268951254752,4.24742178819435,4.35803173059524,1604686.21669371,0.0,1.0
2022-08-11,5.95,6.17,5.92,5.965,1888147,4.38752771523548,4.54975563075679,4.3654057267553,4.39858870947557,2560547.84816261,0.0,1.0
2022-08-12,5.79,5.94,5.66,5.94,1783775,4.26954377667453,4.38015371907542,4.17368182659375,4.38015371907542,2419007.22658577,0.0,1.0
2022-08-15,5.48,5.65,5.41,5.63,1819953,4.04094989571268,4.16630783043369,3.98933192259226,4.15155983811357,2468068.81980432,0.0,1.0
2022-08-16,5.36,5.51,5.34,5.43,1380956,3.95246194179196,4.06307188419286,3.93771394947184,4.00407991491238,1872737.61746688,0.0,1.0
2022-08-17,5.35,5.43,5.3205,5.34,1036931,3.9450879456319,4.00407991491238,3.92333465695973,3.93771394947184,1406199.53888288,0.0,1.0
2022-08-18,5.62,5.63,5.35,5.35,1132189,4.14418584195351,4.15155983811357,3.9450879456319,3.9450879456319,1535380.51203819,0.0,1.0
2022-08-19,5.51,5.658,5.47,5.57,736840,4.06307188419286,4.17220702736174,4.03357589955262,4.10731586115322,999241.095338516,0.0,1.0
2022-08-22,5.52,5.61,5.3869,5.41,789100,4.07044588035292,4.13681184579345,3.97229799146252,3.98933192259226,1070111.75876937,0.0,1.0
2022-08-23,5.45,5.65,5.42,5.58,940203,4.0188279072325,4.16630783043369,3.99670591875232,4.11468985731327,1275025.07404668,0.0,1.0
2022-08-24,5.41,5.49,5.35,5.45,711924,3.98933192259226,4.04832389187274,3.9450879456319,4.0188279072325,965452.089405811,0.0,1.0
2022-08-25,5.3,5.47,5.28,5.47,711743,3.9082179648316,4.03357589955262,3.89346997251149,4.03357589955262,965206.632266873,0.0,1.0
2022-08-26,5.08,5.295,5.01,5.26,1251954,3.74599004931029,3.90453096675158,3.69437207618988,3.87872198019137,1697795.83935921,0.0,1.0
2022-08-29,5.15,5.22,5.04,5.04,764711,3.79760802243071,3.84922599555113,3.71649406467005,3.71649406467005,1037037.42638485,0.0,1.0
2022-08-30,4.79,5.1,4.69,5.09,1653393,3.53214416066856,3.76073804163041,3.45840419906797,3.75336404547035,2242194.00730829,0.0,1.0
2022-08-31,4.85,4.9,4.7,4.77,687962,3.57638813762892,3.61325811842922,3.46577819522803,3.51739616834844,932956.818890501,0.0,1.0
2022-09-01,4.8,4.875,4.71,4.8,727195,3.53951815682862,3.59482312802907,3.47315219138809,3.53951815682862,986161.348901652,0.0,1.0
2022-09-02,4.82,4.94,4.76,4.9,957769,3.55426614914874,3.64275410306946,3.51002217218839,3.61325811842922,1298846.62157494,0.0,1.0
2022-09-06,4.68,4.8499,4.65,4.81,756463,3.45103020290791,3.57631439766732,3.42890821442773,3.54689215298868,1025852.17510322,0.0,1.0
2022-09-07,4.53,4.68,4.53,4.66,481636,3.34042026050701,3.45103020290791,3.34042026050701,3.43628221058779,653154.666134388,0.0,1.0
2022-09-08,4.78,4.79,4.52,4.53,619357,3.5247701645085,3.53214416066856,3.33304626434695,3.34042026050701,839920.426531646,0.0,1.0
2022-09-09,4.91,4.94,4.815,4.86,588351,3.62063211458928,3.64275410306946,3.55057915106871,3.58376213378898,797872.669349535,0.0,1.0
2022-09-12,4.97,5.01,4.885,4.92,442659,3.66487609154964,3.69437207618988,3.60219712418913,3.62800611074934,600297.302021405,0.0,1.0
2022-09-13,5.05,5.098,4.9,4.9,569756,3.72386806083011,3.7592632423984,3.61325811842922,3.61325811842922,772655.677644661,0.0,1.0
2022-09-14,4.95,5.14,4.92,5.07,504070,3.65012809922952,3.79023402627065,3.62800611074934,3.73861605315023,683577.790195002,0.0,1.0
2022-09-15,4.95,4.99,4.875,4.91,289286,3.65012809922952,3.67962408386976,3.59482312802907,3.62063211458928,392305.601631423,0.0,1.0
2022-09-16,4.73,4.85,4.63,4.85,652203,3.48790018370821,3.57638813762892,3.41416022210761,3.57638813762892,884463.438606842,0.0,1.0
2022-09-19,4.55,4.77,4.52,4.67,636785,3.35516825282713,3.51739616834844,3.33304626434695,3.44365620674785,863554.829942915,0.0,1.0
2022-09-20,4.79,4.81,4.59,4.62,756797,3.53214416066856,3.54689215298868,3.38466423746737,3.40678622594755,1026305.11811099,0.0,1.0
2022-09-21,4.64,4.82,4.61,4.82,594758,3.42153421826767,3.55426614914874,3.39941222978749,3.55426614914874,806561.309621282,0.0,1.0
2022-09-22,4.57,4.73,4.51,4.61,546867,3.36991624514725,3.48790018370821,3.32567226818689,3.39941222978749,741615.520444722,0.0,1.0
2022-09-23,4.22,4.51,4.155,4.5,1212480,3.11182637954516,3.32567226818689,3.06389540450478,3.31829827202683,1644264.48520173,0.0,1.0
2022-09-26,3.88,4.12,3.8431,4.09,1321648,2.86111051010314,3.03808641794457,2.83390046427252,3.01596442946439,1792309.04290207,0.0,1.0
2022-09-27,3.97,3.99,3.85,3.88,668757,2.92747647554367,2.94222446786379,2.83898852162296,2.86111051010314,906912.595943897,0.0,1.0
2022-09-28,3.82,3.96,3.8,3.9,1124290,2.81686653314278,2.92010247938361,2.80211854082266,2.87585850242326,1524668.54551618,0.0,1.0
2022-09-29,3.61,3.8,3.53,3.75,1004697,2.66201261378153,2.80211854082266,2.60302064450105,2.76524856002236,1362486.47028299,0.0,1.0
2022-09-30,3.61,3.78,3.61,3.64,783282,2.66201261378153,2.78737054850254,2.66201261378153,2.68413460226171,1062221.87128677,0.0,1.0
2022-10-03,3.91,3.975,3.65,3.65,848203,2.88323249858332,2.9311634736237,2.69150859842177,2.69150859842177,1150262.32939229,0.0,1.0
2022-10-04,4.02,4.1,3.97,4.0,633075,2.96434645634397,3.02333842562445,2.92747647554367,2.94959846402385,858523.636653048,0.0,1.0
2022-10-05,4.09,4.13,3.931,4.05,442739,3.01596442946439,3.04546041410463,2.89871789051944,2.98646844482415,600405.791364583,0.0,1.0
2022-10-06,4.05,4.19,4.03,4.11,516253,2.98646844482415,3.08970439106499,2.97172045250403,3.03071242178451,700099.361044182,0.0,1.0
2022-10-07,4.17,4.23,4.02,4.02,649220,3.07495639874487,3.11920037570522,2.96434645634397,2.96434645634397,880418.142223103,0.0,1.0
2022-10-10,4.0,4.23,3.97,4.2,463573,2.94959846402385,3.11920037570522,2.92747647554367,3.09707838722505,628659.128561645,0.0,1.0
2022-10-11,3.98,4.07,3.9,3.98,501614,2.93485047170373,3.00121643714427,2.87585850242326,2.93485047170373,680247.167359447,0.0,1.0
2022-10-12,4.06,4.08,3.9,4.03,486613,2.99384244098421,3.00859043330433,2.87585850242326,2.97172045250403,659904.059396832,0.0,1.0
2022-10-13,4.11,4.19,3.96,3.96,599839,3.03071242178451,3.08970439106499,2.92010247938361,2.92010247938361,813451.739029857,0.0,1.0
2022-10-14,4.18,4.19,4.085,4.14,414940,3.08233039490493,3.08970439106499,3.01227743138436,3.05283441026469,562707.10072711,0.0,1.0
2022-10-17,4.11,4.2903,4.08,4.2,578560,3.03071242178451,3.16366557255038,3.00859043330433,3.09707838722505,784594.92986137,0.0,1.0
2022-10-18,4.25,4.25,4.16,4.19,429452,3.13394836802534,3.13394836802534,3.06758240258481,3.08970439106499,582387.067579552,0.0,1.0
2022-10-19,4.16,4.2211,4.09,4.2,352638,3.06758240258481,3.11263751912277,3.01596442946439,3.09707838722505,478218.31249387,0.0,1.0
2022-10-20,4.04,4.18,4.025,4.18,519156,2.97909444866409,3.08233039490493,2.968033454424,3.08233039490493,704036.168084744,0.0,1.0
2022-10-21,4.17,4.23,4.04,4.05,608405,3.07495639874487,3.11920037570522,2.97909444866409,2.98646844482415,825068.235450613,0.0,1.0
2022-10-24,4.23,4.25,4.12,4.23,446557,3.11920037570522,3.13394836802534,3.03808641794457,3.11920037570522,605583.445267741,0.0,1.0
2022-10-25,4.24,4.25,4.13,4.22,956700,3.12657437186528,3.13394836802534,3.04546041410463,3.11182637954516,1297396.93272672,0.0,1.0
2022-10-26,4.19,4.315,4.19,4.24,489067,3.08970439106499,3.18187934306573,3.08970439106499,3.12657437186528,663231.969998808,0.0,1.0
2022-10-27,4.17,4.26,4.1003,4.26,508043,3.07495639874487,3.1413223641854,3.02355964550925,3.1413223641854,688965.642200566,0.0,1.0
2022-10-28,4.3,4.34,4.11,4.17,556888,3.17081834882564,3.20031433346588,3.03071242178451,3.07495639874487,755205.166794522,0.0,1.0
2022-10-31,4.32,4.3893,4.2,4.28,488709,3.18556634114576,3.23666813453497,3.09707838722505,3.15607035650552,662746.480188088,0.0,1.0
2022-11-01,4.38,4.45,4.29,4.38,759627,3.22981031810612,3.28142829122654,3.16344435266558,3.22981031810612,1030142.9286259,0.0,1.0
2022-11-02,4.22,4.41,4.22,4.38,481828,3.11182637954516,3.2519323065863,3.11182637954516,3.22981031810612,653415.040558014,0.0,1.0
2022-11-03,4.23,4.232,4.1,4.22,531881,3.11920037570522,3.12067517493724,3.02333842562445,3.11182637954516,721292.754233953,0.0,1.0
2022-11-04,4.3,4.37,4.22,4.27,879362,3.17081834882564,3.22243632194606,3.11182637954516,3.14869636034546,1192517.57244323,0.0,1.0
2022-11-07,4.5,4.565,4.335,4.35,1182510,3.31829827202683,3.36622924706722,3.19662733538585,3.20768832962594,1603621.66501378,0.0,1.0
2022-11-08,4.44,4.58,4.41,4.52,697088,3.27405429506648,3.37729024130731,3.2519323065863,3.33304626434695,945332.740713499,0.0,1.0
2022-11-09,4.35,4.46,4.31,4.41,517179,3.20768832962594,3.2888022873866,3.1781923449857,3.2519323065863,701355.125191464,0.0,1.0
2022-11-10,4.41,4.49,4.35,4.49,687635,3.2519323065863,3.31092427586678,3.20768832962594,3.31092427586678,932513.368700261,0.0,1.0
2022-11-11,4.45,4.57,4.44,4.47,886695,3.28142829122654,3.36991624514725,3.27405429506648,3.29617628354666,1202461.97686226,0.0,1.0
2022-11-14,4.35,4.5,4.32,4.47,744816,3.20768832962594,3.31829827202683,3.18556634114576,3.29617628354666,1010057.48285334,0.0,1.0
2022-11-15,4.24,4.4,4.23,4.4,583112,3.12657437186528,3.24455831042624,3.11920037570522,3.24455831042624,790767.973488184,0.0,1.0
2022-11-16,4.04,4.262,4.02,4.25,961922,2.97909444866409,3.14279716341741,2.96434645634397,3.13394836802534,1304478.57460265,0.0,1.0
2022-11-17,4.41,4.4705,4.04,4.2,1621948,3.2519323065863,3.29654498335466,2.97909444866409,3.09707838722505,2199550.91485548,0.0,1.0
2022-11-18,4.3,4.5,4.22,4.48,1013725,3.17081834882564,3.31829827202683,3.11182637954516,3.30355027970672,1374729.4926606,0.0,1.0
2022-11-21,4.34,4.385,4.23,4.35,849324,3.20031433346588,3.23349731618615,3.11920037570522,3.20768832962594,1151782.53631357,0.0,1.0
2022-11-22,4.29,4.4,4.275,4.4,1144986,3.16344435266558,3.24455831042624,3.15238335842549,3.24455831042624,1552734.73859626,0.0,1.0
2022-11-23,4.33,4.36,4.275,4.34,1710524,3.19294033730582,3.215062325786,3.15238335842549,3.20031433346588,2319670.31562187,0.0,1.0
2022-11-25,3.97,4.14,3.95,4.05,1219267,3.05652140834472,3.18740519661137,3.04112331560747,3.11811377929373,1583659.76982357,0.175,1.0
2022-11-28,3.65,3.98,3.63,3.97,1828732,2.81015192454867,3.06422045471334,2.79475383181142,3.05652140834472,2375270.79646131,0.0,1.0
2022-11-29,3.56,3.74,3.555,3.68,912343,2.74086050723103,2.87944334186631,2.73701098404672,2.83324906365455,1185007.80008,0.0,1.0
2022-11-30,3.57,3.62,3.4846,3.56,926947,2.74855955359966,2.78705478544279,2.68280969761159,2.74086050723103,1203976.38307167,0.0,1.0
2022-12-01,3.51,3.67,3.49,3.58,572887,2.7023652753879,2.82555001728592,2.68696718265065,2.75625859996828,744101.246531657,0.0,1.0
2022-12-02,3.59,3.615,3.44,3.5,633056,2.76395764633691,2.78320526225848,2.64847195080751,2.69466622901927,822252.483865657,0.0,1.0
2022-12-05,3.54,3.775,3.51,3.61,660714,2.72546241449378,2.9063900041565,2.7023652753879,2.77935573907416,858176.413500249,0.0,1.0
2022-12-06,3.48,3.6199,3.4301,3.55,547417,2.67926813628202,2.7869777949791,2.64084989490257,2.73316146086241,711019.227304198,0.0,1.0
2022-12-07,3.36,3.5,3.36,3.44,764304,2.5868795798585,2.69466622901927,2.5868795798585,2.64847195080751,992725.544704509,0.0,1.0
2022-12-08,3.48,3.54,3.42,3.45,427739,2.67926813628202,2.72546241449378,2.63307385807026,2.65617099717614,555574.001662116,0.0,1.0
2022-12-09,3.54,3.6,3.45,3.45,614897,2.72546241449378,2.77165669270554,2.65617099717614,2.65617099717614,798666.445893476,0.0,1.0
2022-12-12,3.6,3.64,3.535,3.54,466579,2.77165669270554,2.80245287818004,2.72161289130947,2.72546241449378,606021.807975209,0.0,1.0
2022-12-13,3.64,3.71,3.61,3.69,467231,2.80245287818004,2.85634620276043,2.77935573907416,2.84094811002318,606868.666103844,0.0,1.0
2022-12-14,3.65,3.685,3.6,3.65,427034,2.81015192454867,2.83709858683886,2.77165669270554,2.81015192454867,554658.303838976,0.0,1.0
2022-12-15,3.78,3.78,3.65,3.74,620464,2.91023952734081,2.91023952734081,2.81015192454867,2.87944334186631,805897.211540877,0.0,1.0
2022-12-16,3.78,3.84,3.74,3.75,704417,2.91023952734081,2.95643380555257,2.87944334186631,2.88714238823494,914940.586499765,0.0,1.0
2022-12-19,3.65,3.8,3.63,3.8,384733,2.81015192454867,2.92563762007807,2.79475383181142,2.92563762007807,499715.135588456,0.0,1.0
2022-12-20,3.74,3.78,3.63,3.63,471651,2.87944334186631,2.91023952734081,2.79475383181142,2.79475383181142,612609.636853171,0.0,1.0
2022-12-21,4.02,4.05,3.8,3.8,999757,3.09501664018785,3.11811377929373,2.92563762007807,2.92563762007807,1298546.53697631,0.0,1.0
2022-12-22,3.89,4.0,3.77,3.96,506291,2.99492903739571,3.0796185474506,2.90254048097219,3.04882236197609,657602.222092243,0.0,1.0
2022-12-23,3.99,3.99,3.82,3.89,366444,3.07191950108197,3.07191950108197,2.94103571281532,2.99492903739571,475960.245535414,0.0,1.0
2022-12-27,3.86,3.99,3.82,3.99,525691,2.97183189828983,3.07191950108197,2.94103571281532,3.07191950108197,682800.14800558,0.0,1.0
2022-12-28,3.78,3.92,3.77,3.89,414147,2.91023952734081,3.01802617650159,2.90254048097219,2.99492903739571,537919.867176854,0.0,1.0
2022-12-29,3.89,3.91,3.76,3.76,357859,2.99492903739571,3.01032713013296,2.89484143460356,2.89484143460356,464809.513887681,0.0,1.0
2022-12-30,3.9,3.92,3.81,3.87,521011,3.00262808376433,3.01802617650159,2.93333666644669,2.97953094465845,676721.473094529,0.0,1.0
2023-01-03,3.67,3.89,3.67,3.84,577193,2.82555001728592,2.99492903739571,2.82555001728592,2.95643380555257,749694.14699469,0.0,1.0
2023-01-04,3.66,3.745,3.62,3.73,485709,2.8178509709173,2.88329286505062,2.78705478544279,2.87174429549768,630869.041105216,0.0,1.0
2023-01-05,3.61,3.64,3.58,3.62,345411,2.77935573907416,2.80245287818004,2.75625859996828,2.78705478544279,448641.277714011,0.0,1.0
2023-01-06,3.8,3.81,3.62,3.62,407498,2.92563762007807,2.93333666644669,2.78705478544279,2.78705478544279,529283.732671813,0.0,1.0
2023-01-09,3.63,3.89,3.62,3.83,910145,2.79475383181142,2.99492903739571,2.78705478544279,2.94873475918395,1182152.90105126,0.0,1.0
2023-01-10,3.79,3.8,3.61,3.67,438260,2.91793857370944,2.92563762007807,2.77935573907416,2.82555001728592,569239.33045254,0.0,1.0
2023-01-11,3.59,3.82,3.57,3.8,1206763,2.76395764633691,2.94103571281532,2.74855955359966,2.92563762007807,1567418.79736891,0.0,1.0
2023-01-12,3.51,3.64,3.43,3.6,1450157,2.7023652753879,2.80245287818004,2.64077290443889,2.77165669270554,1883554.0540571,0.0,1.0
2023-01-13,3.65,3.66,3.51,3.51,701541,2.81015192454867,2.8178509709173,2.7023652753879,2.7023652753879,911205.058926219,0.0,1.0
2023-01-17,3.75,3.79,3.65,3.67,729647,2.88714238823494,2.91793857370944,2.81015192454867,2.82555001728592,947710.878808706,0.0,1.0
2023-01-18,3.75,3.8699,3.74,3.78,551911,2.88714238823494,2.97945395419477,2.87944334186631,2.91023952734081,716856.3138534,0.0,1.0
2023-01-19,3.77,3.79,3.61,3.75,548355,2.90254048097219,2.91793857370944,2.77935573907416,2.88714238823494,712237.560010729,0.0,1.0
2023-01-20,3.86,3.87,3.71,3.75,408867,2.97183189828983,2.97953094465845,2.85634620276043,2.88714238823494,531061.874969512,0.0,1.0
2023-01-23,3.65,3.86,3.535,3.85,3143934,2.81015192454867,2.97183189828983,2.72161289130947,2.9641328519212,4083536.90765065,0.0,1.0
2023-01-24,3.64,3.71,3.58,3.7,834010,2.80245287818004,2.85634620276043,2.75625859996828,2.8486471563918,1083264.03046302,0.0,1.0
2023-01-25,3.62,3.63,3.57,3.6,509953,2.78705478544279,2.79475383181142,2.74855955359966,2.77165669270554,662358.655323926,0.0,1.0
2023-01-26,3.73,3.73,3.58,3.63,684389,2.87174429549768,2.87174429549768,2.75625859996828,2.79475383181142,888926.975149645,0.0,1.0
2023-01-27,3.8,3.81,3.69,3.7,758547,2.92563762007807,2.93333666644669,2.84094811002318,2.8486471563918,985247.995246616,0.0,1.0
2023-01-30,3.84,4.01,3.84,3.86,1195650,2.95643380555257,3.08731759381922,2.95643380555257,2.97183189828983,1552984.54217948,0.0,1.0
2023-01-31,4.02,4.04,3.83,3.86,720797,3.09501664018785,3.1104147329251,2.94873475918395,2.97183189828983,936215.948688448,0.0,1.0
2023-02-01,4.09,4.12,3.95,4.0,661907,3.14890996476824,3.17200710387412,3.04112331560747,3.0796185474506,859725.956057702,0.0,1.0
2023-02-02,4.19,4.22,4.1,4.12,799951,3.2259004284545,3.24899756756038,3.15660901113686,3.17200710387412,1039026.08413919,0.0,1.0
2023-02-03,4.17,4.24,4.13,4.18,488405,3.21050233571725,3.26439566029763,3.17970615024274,3.21820138208587,634370.773489874,0.0,1.0
2023-02-06,4.23,4.25,4.13,4.17,516569,3.25669661392901,3.27209470666626,3.17970615024274,3.21050233571725,670951.92737767,0.0,1.0
2023-02-07,4.21,4.27,4.165,4.23,483437,3.24129852119175,3.28749279940351,3.20665281253293,3.25669661392901,627918.026276604,0.0,1.0
2023-02-08,4.31,4.4,4.21,4.21,649274,3.31828898487802,3.38758040219566,3.24129852119175,3.24129852119175,843317.430384342,0.0,1.0
2023-02-09,4.24,4.43,4.23,4.36,737933,3.26439566029763,3.41067754130154,3.25669661392901,3.35678421672115,958473.250670456,0.0,1.0
2023-02-10,4.07,4.23,4.02,4.22,768008,3.13351187203098,3.25669661392901,3.09501664018785,3.24899756756038,997536.530146932,0.0,1.0
2023-02-13,4.1,4.135,3.985,4.07,667945,3.15660901113686,3.18355567342705,3.06806997789766,3.13351187203098,867568.48578269,0.0,1.0
2023-02-14,4.11,4.16,4.059,4.12,397835,3.16430805750549,3.20280328934862,3.12504292102549,3.17200710387412,516732.827615082,0.0,1.0
2023-02-15,4.11,4.14,4.0501,4.08,336298,3.16430805750549,3.18740519661137,3.11819076975742,3.14121091839961,436804.746845544,0.0,1.0
2023-02-16,4.15,4.19,4.03,4.06,511924,3.19510424297999,3.2259004284545,3.10271568655648,3.12581282566236,664918.712642236,0.0,1.0
2023-02-17,4.21,4.21,4.125,4.17,300210,3.24129852119175,3.24129852119175,3.17585662705843,3.21050233571725,389931.409198095,0.0,1.0
2023-02-21,4.18,4.29,4.18,4.25,765854,3.21820138208587,3.30289089214077,3.21820138208587,3.27209470666626,994738.781053255,0.0,1.0
2023-02-22,4.54,4.63,4.27,4.31,1863598,3.49536705135643,3.56465846867407,3.28749279940351,3.31828898487802,2420556.92454865,0.0,1.0
2023-02-23,4.7,4.8,4.55,4.55,1193274,3.61855179325445,3.69554225694072,3.50306609772505,3.50306609772505,1549898.44568618,0.0,1.0
2023-02-24,4.67,4.72,4.5601,4.7,1317527,3.59545465414857,3.6339498859917,3.51084213455737,3.61855179325445,1711285.96571246,0.0,1.0
2023-02-27,4.6,4.85,4.59,4.75,1342401,3.54156132956819,3.73403748878385,3.53386228319956,3.65704702509758,1743593.86309227,0.0,1.0
2023-02-28,4.62,4.67,4.5421,4.63,839600,3.55695942230544,3.59545465414857,3.49698385109384,3.56465846867407,1090524.66994011,0.0,1.0
2023-03-01,4.71,4.78,4.65,4.67,785496,3.62625083962308,3.68014416420346,3.58005656141132,3.59545465414857,1020251.03160943,0.0,1.0
2023-03-02,4.62,4.7,4.552,4.7,622980,3.55695942230544,3.61855179325445,3.50460590699878,3.61855179325445,809165.148736647,0.0,1.0
2023-03-03,4.7,4.7185,4.58,4.63,566697,3.61855179325445,3.63279502903641,3.52616323683093,3.56465846867407,736061.289758278,0.0,1.0
2023-03-06,4.62,4.69,4.5275,4.66,1099470,3.55695942230544,3.61085274688583,3.48574324339564,3.58775560777995,1428059.97958439,0.0,1.0
2023-03-07,4.67,4.7,4.53,4.61,902030,3.59545465414857,3.61855179325445,3.4876680049878,3.54926037593681,1171612.63461896,0.0,1.0
2023-03-08,4.73,4.79,4.63,4.68,1104790,3.64164893236033,3.68784321057209,3.56465846867407,3.6031537005172,1434969.92627815,0.0,1.0
2023-03-09,4.57,4.77,4.55,4.77,1466713,3.51846419046231,3.67244511783484,3.50306609772505,3.67244511783484,1905058.01598602,0.0,1.0
2023-03-10,4.08,4.36,3.976,4.35,1742560,3.25669661392901,3.48019540115943,3.17368277867199,3.47221330161549,2183084.77663894,0.15,1.0
2023-03-13,3.97,4.17,3.91,3.98,765103,3.16889351894563,3.3285355098245,3.12100092168197,3.17687561848957,958523.500976025,0.0,1.0
2023-03-14,4.02,4.16,4.0,4.03,726273,3.20880401666534,3.32055341028056,3.19283981757746,3.21678611620929,909877.151997002,0.0,1.0
2023-03-15,3.89,3.99,3.8109,3.99,757302,3.10503672259408,3.18485771803351,3.04189831520148,3.18485771803351,948750.383067568,0.0,1.0
2023-03-16,3.84,3.88,3.75,3.86,562089,3.06512622487436,3.09705462305013,2.99328732897887,3.08109042396225,704186.90835105,0.0,1.0
2023-03-17,3.71,3.81,3.69,3.8,746933,2.96135893080309,3.04117992624253,2.9453947317152,3.03319782669859,935760.066493696,0.0,1.0
2023-03-20,3.77,3.83,3.72,3.74,471855,3.00925152806675,3.05714412533042,2.96934103034704,2.98530522943492,591141.462722069,0.0,1.0
2023-03-21,3.99,4.04,3.84,3.84,743079,3.18485771803351,3.22476821575323,3.06512622487436,3.06512622487436,930931.762889134,0.0,1.0
2023-03-22,3.93,4.02,3.92,3.99,331394,3.13696512076985,3.20880401666534,3.12898302122591,3.18485771803351,415171.469831447,0.0,1.0
2023-03-23,3.95,4.0509,3.9,3.95,426267,3.15292931985774,3.23346870425613,3.11301882213802,3.15292931985774,534028.669591607,0.0,1.0
2023-03-24,4.03,4.04,3.92,3.98,346530,3.21678611620929,3.22476821575323,3.12898302122591,3.17687561848957,434133.899348483,0.0,1.0
2023-03-27,3.95,4.08,3.91,4.07,317644,3.15292931985774,3.25669661392901,3.12100092168197,3.24871451438506,397945.425575417,0.0,1.0
2023-03-28,3.89,3.97,3.87,3.93,453482,3.10503672259408,3.16889351894563,3.08907252350619,3.13696512076985,568123.709186358,0.0,1.0
2023-03-29,3.9,3.97,3.8801,3.91,367042,3.11301882213802,3.16889351894563,3.09713444404557,3.12100092168197,459831.398968822,0.0,1.0
2023-03-30,3.84,3.9385,3.84,3.92,302774,3.06512622487436,3.1437499053822,3.06512622487436,3.12898302122591,379316.241714534,0.0,1.0
2023-03-31,3.9,3.93,3.83,3.83,419193,3.11301882213802,3.13696512076985,3.05714412533042,3.05714412533042,525166.339623088,0.0,1.0
2023-04-03,3.87,3.95,3.84,3.91,354932,3.08907252350619,3.15292931985774,3.06512622487436,3.12100092168197,444659.95199133,0.0,1.0
2023-04-04,3.89,3.97,3.815,3.95,410301,3.10503672259408,3.16889351894563,3.0451709760145,3.15292931985774,514026.413403116,0.0,1.0
2023-04-05,3.88,3.895,3.82,3.89,577233,3.09705462305013,3.10902777236605,3.04916202578647,3.10503672259408,723159.360293836,0.0,1.0
2023-04-06,3.81,3.8742,3.8,3.86,351758,3.04117992624253,3.09242500531465,3.03319782669859,3.08109042396225,440683.554575429,0.0,1.0
2023-04-10,3.95,3.965,3.8,3.81,496432,3.15292931985774,3.16490246917366,3.03319782669859,3.04117992624253,621931.607426099,0.0,1.0
2023-04-11,4.02,4.0672,3.93,3.96,477240,3.20880401666534,3.24647952651276,3.13696512076985,3.16091141940168,597887.808054339,0.0,1.0
2023-04-12,4.08,4.1,4.03,4.07,341338,3.25669661392901,3.27266081301689,3.21678611620929,3.24871451438506,427629.345037406,0.0,1.0
2023-04-13,4.1,4.175,4.1,4.11,618970,3.27266081301689,3.33252655959647,3.27266081301689,3.28064291256084,775447.60822939,0.0,1.0
2023-04-14,4.17,4.17,4.05,4.1,380974,3.3285355098245,3.3285355098245,3.23275031529718,3.27266081301689,477285.453410639,0.0,1.0
2023-04-17,4.09,4.21,4.07,4.18,771692,3.26467871347295,3.36046390800027,3.24871451438506,3.33651760936844,966778.221383515,0.0,1.0
2023-04-18,4.1,4.16,4.08,4.1,412736,3.27266081301689,3.32055341028056,3.25669661392901,3.27266081301689,517076.989240457,0.0,1.0
2023-04-19,4.11,4.1296,4.03,4.1,405289,3.28064291256084,3.29628782766697,3.21678611620929,3.27266081301689,507747.363671391,0.0,1.0
2023-04-20,4.0,4.15,3.97,4.15,359819,3.19283981757746,3.31257131073661,3.16889351894563,3.31257131073661,450782.401320727,0.0,1.0
2023-04-21,4.03,4.1,3.96,4.0,356176,3.21678611620929,3.27266081301689,3.16091141940168,3.19283981757746,446218.439195294,0.0,1.0
2023-04-24,4.16,4.16,4.03,4.04,407222,3.32055341028056,3.32055341028056,3.21678611620929,3.22476821575323,510169.032292984,0.0,1.0
2023-04-25,4.06,4.15,4.02,4.15,371410,3.24073241484112,3.31257131073661,3.20880401666534,3.31257131073661,465303.643427755,0.0,1.0
2023-04-26,3.95,4.11,3.94,4.06,370341,3.15292931985774,3.28064291256084,3.1449472203138,3.24073241484112,463964.39678705,0.0,1.0
2023-04-27,3.96,4.04,3.93,3.97,324483,3.16091141940168,3.22476821575323,3.13696512076985,3.16889351894563,406513.346787562,0.0,1.0
2023-04-28,3.96,4.01,3.94,3.94,288668,3.16091141940168,3.2008219171214,3.1449472203138,3.1449472203138,361644.199512677,0.0,1.0
2023-05-01,3.85,3.985,3.85,3.95,467337,3.0731083244183,3.18086666826154,3.0731083244183,3.15292931985774,585481.297780343,0.0,1.0
2023-05-02,3.72,3.86,3.71,3.85,526371,2.96934103034704,3.08109042396225,2.96135893080309,3.0731083244183,659439.28298837,0.0,1.0
2023-05-03,3.63,3.74,3.62,3.72,367344,2.89750213445154,2.98530522943492,2.8895200349076,2.96934103034704,460209.745540845,0.0,1.0
2023-05-04,3.51,3.67,3.5,3.61,628600,2.80171693992422,2.92943053262732,2.79373484038028,2.88153793536366,787512.103224702,0.0,1.0
2023-05-05,3.75,3.81,3.55,3.55,556957,2.99328732897887,3.04117992624253,2.83364533809999,2.83364533809999,697757.52223309,0.0,1.0
2023-05-08,3.71,3.83,3.695,3.75,410960,2.96135893080309,3.05714412533042,2.94938578148718,2.99328732897887,514852.010724187,0.0,1.0
2023-05-09,3.72,3.75,3.67,3.68,217762,2.96934103034704,2.99328732897887,2.92943053262732,2.93741263217126,272812.934493187,0.0,1.0
2023-05-10,3.72,3.75,3.69,3.74,233585,2.96934103034704,2.99328732897887,2.9453947317152,2.98530522943492,292636.039821416,0.0,1.0
2023-05-11,3.71,3.77,3.67,3.71,249129,2.96135893080309,3.00925152806675,2.92943053262732,2.96135893080309,312109.61305165,0.0,1.0
2023-05-12,3.64,3.77,3.625,3.69,244879,2.90548423399549,3.00925152806675,2.89351108467957,2.9453947317152,306785.199372513,0.0,1.0
2023-05-15,3.68,3.69,3.625,3.65,274244,2.93741263217126,2.9453947317152,2.89351108467957,2.91346633353943,343573.765887298,0.0,1.0
2023-05-16,3.67,3.7701,3.67,3.68,245582,2.92943053262732,3.00933134906219,2.92943053262732,2.93741263217126,307665.920035203,0.0,1.0
2023-05-17,3.74,3.74,3.65,3.69,219287,2.98530522943492,2.98530522943492,2.91346633353943,2.9453947317152,274723.459401584,0.0,1.0
2023-05-18,3.71,3.74,3.66,3.74,279681,2.96135893080309,2.98530522943492,2.92144843308337,2.98530522943492,350385.256986936,0.0,1.0
2023-05-19,3.71,3.7675,3.67,3.7,286011,2.96135893080309,3.00725600318077,2.92943053262732,2.95337683125915,358315.501360803,0.0,1.0
2023-05-22,3.67,3.74,3.66,3.71,374767,2.92943053262732,2.98530522943492,2.92144843308337,2.96135893080309,469509.303832663,0.0,1.0
2023-05-23,3.77,3.77,3.685,3.7,371072,3.00925152806675,3.00925152806675,2.94140368194323,2.95337683125915,464880.195939862,0.0,1.0
2023-05-24,3.7,3.75,3.68,3.75,260010,2.95337683125915,2.99328732897887,2.93741263217126,2.99328732897887,325741.364873457,0.0,1.0
2023-05-25,3.58,3.7,3.54,3.69,505777,2.85759163673182,2.95337683125915,2.82566323855605,2.9453947317152,633639.053504106,0.0,1.0
2023-05-26,3.78,3.8189,3.7,3.73,718181,3.0172336276107,3.04828399483664,2.95337683125915,2.97732312989098,899739.468351925,0.0,1.0
2023-05-30,3.78,3.86,3.71,3.78,496195,3.0172336276107,3.08109042396225,2.96135893080309,3.0172336276107,621634.693063285,0.0,1.0
2023-05-31,3.68,3.79,3.65,3.78,486297,2.93741263217126,3.02521572715464,2.91346633353943,3.0172336276107,609234.446805382,0.0,1.0
2023-06-01,3.8,3.8192,3.69,3.71,374605,3.03319782669859,3.04852345782296,2.9453947317152,2.96135893080309,469306.349711246,0.0,1.0
2023-06-02,3.9,3.915,3.79,3.825,553942,3.11301882213802,3.12499197145394,3.02521572715464,3.05315307555844,693980.320528951,0.0,1.0
2023-06-05,4.0,4.01,3.88,3.98,565053,3.19283981757746,3.2008219171214,3.09705462305013,3.17687561848957,707900.21709104,0.0,1.0
2023-06-06,4.05,4.065,3.89,4.01,723909,3.23275031529718,3.24472346461309,3.10503672259408,3.2008219171214,906915.525188181,0.0,1.0
2023-06-07,4.08,4.12,3.95,4.04,878092,3.25669661392901,3.28862501210478,3.15292931985774,3.22476821575323,1100076.48384471,0.0,1.0
2023-06-08,4.12,4.16,4.02,4.13,1106971,3.28862501210478,3.32055341028056,3.20880401666534,3.29660711164873,1386816.8317193,0.0,1.0
2023-06-09,3.78,3.92,3.76,3.91,905011,3.13696512076985,3.2531490141317,3.12036742171816,3.24485016460585,1090525.85804985,0.15,1.0
2023-06-12,3.61,3.79,3.59,3.75,1050328,2.99588467883047,3.1452639702957,2.97928697977878,3.11206857219231,1265630.85248001,0.0,1.0
2023-06-13,3.67,3.67,3.58,3.61,508612,3.04567777598555,3.04567777598555,2.97098813025293,2.99588467883047,612870.492971301,0.0,1.0
2023-06-14,3.75,3.79,3.66,3.66,515514,3.11206857219231,3.1452639702957,3.0373789264597,3.0373789264597,621187.308426872,0.0,1.0
2023-06-15,3.84,3.84,3.73,3.73,463063,3.18675821792493,3.18675821792493,3.09547087314062,3.09547087314062,557984.571907014,0.0,1.0
2023-06-16,3.9,3.9,3.815,3.85,575201,3.23655131508001,3.23655131508001,3.16601109411031,3.19505706745078,693109.325827125,0.0,1.0
2023-06-20,3.79,3.88,3.7224,3.88,431061,3.1452639702957,3.21995361602831,3.08916374750098,3.21995361602831,519422.600274281,0.0,1.0
2023-06-21,3.78,3.82,3.73,3.73,285614,3.13696512076985,3.17016051887324,3.09547087314062,3.09547087314062,344160.95762488,0.0,1.0
2023-06-22,3.79,3.815,3.75,3.77,164036,3.1452639702957,3.16601109411031,3.11206857219231,3.12866627124401,197661.13301503,0.0,1.0
2023-06-23,3.76,3.79,3.71,3.74,226528,3.12036742171816,3.1452639702957,3.07887317408893,3.10376972266647,272963.136992055,0.0,1.0
2023-06-26,3.78,3.795,3.74,3.77,240895,3.13696512076985,3.14941339505862,3.10376972266647,3.12866627124401,290275.175191151,0.0,1.0
2023-06-27,3.78,3.8,3.75,3.77,277519,3.13696512076985,3.15356281982154,3.11206857219231,3.12866627124401,334406.593511169,0.0,1.0
2023-06-28,3.7,3.77,3.67,3.74,463738,3.07057432456308,3.12866627124401,3.04567777598555,3.10376972266647,558797.937660783,0.0,1.0
2023-06-29,3.73,3.75,3.69,3.7,258448,3.09547087314062,3.11206857219231,3.06227547503724,3.07057432456308,311426.299748034,0.0,1.0
2023-06-30,3.69,3.75,3.68,3.71,477896,3.06227547503724,3.11206857219231,3.05397662551139,3.07887317408893,575858.133722785,0.0,1.0
2023-07-03,3.7,3.74,3.65,3.65,263720,3.07057432456308,3.10376972266647,3.02908007693385,3.02908007693385,317778.987531541,0.0,1.0
2023-07-05,3.7,3.732,3.625,3.69,551710,3.07057432456308,3.09713064304579,3.00833295311924,3.06227547503724,664802.992609686,0.0,1.0
2023-07-06,3.65,3.71,3.62,3.67,246377,3.02908007693385,3.07887317408893,3.00418352835631,3.04567777598555,296880.910098052,0.0,1.0
2023-07-07,3.79,3.805,3.64,3.64,633328,3.1452639702957,3.15771224458447,3.02078122740801,3.02078122740801,763151.564596448,0.0,1.0
2023-07-10,3.78,3.79,3.7473,3.77,339476,3.13696512076985,3.1452639702957,3.10982788282034,3.12866627124401,409063.929816689,0.0,1.0
2023-07-11,3.77,3.805,3.735,3.78,539883,3.12866627124401,3.15771224458447,3.09962029790354,3.13696512076985,650551.619617361,0.0,1.0
2023-07-12,3.78,3.8605,3.77,3.77,398166,3.13696512076985,3.20377085945291,3.12866627124401,3.12866627124401,479784.57587397,0.0,1.0
2023-07-13,3.82,3.9,3.76,3.79,770679,3.17016051887324,3.23655131508001,3.12036742171816,3.1452639702957,928657.638145836,0.0,1.0
2023-07-14,3.77,3.85,3.74,3.82,523241,3.12866627124401,3.19505706745078,3.10376972266647,3.17016051887324,630498.23758149,0.0,1.0
2023-07-17,3.69,3.77,3.68,3.77,521881,3.06227547503724,3.12866627124401,3.05397662551139,3.12866627124401,628859.456210935,0.0,1.0
2023-07-18,3.71,3.77,3.69,3.73,371249,3.07887317408893,3.12866627124401,3.06227547503724,3.09547087314062,447349.959586292,0.0,1.0
2023-07-19,3.74,3.77,3.67,3.72,405238,3.10376972266647,3.12866627124401,3.04567777598555,3.08717202361478,488306.239000858,0.0,1.0
2023-07-20,3.71,3.7499,3.69,3.73,349602,3.07887317408893,3.11198558369706,3.06227547503724,3.09547087314062,421265.621109516,0.0,1.0
2023-07-21,3.69,3.71,3.62,3.71,463766,3.06227547503724,3.07887317408893,3.00418352835631,3.07887317408893,558831.677277234,0.0,1.0
2023-07-24,3.67,3.69,3.58,3.65,572356,3.04567777598555,3.06227547503724,2.97098813025293,3.02908007693385,689681.139798278,0.0,1.0
2023-07-25,3.72,3.745,3.62,3.63,499436,3.08717202361478,3.10791914742939,3.00418352835631,3.01248237788216,601813.538665259,0.0,1.0
2023-07-26,3.83,3.83,3.72,3.73,467020,3.17845936839908,3.17845936839908,3.08717202361478,3.09547087314062,562752.70270355,0.0,1.0
2023-07-27,3.79,3.83,3.76,3.8,475981,3.1452639702957,3.17845936839908,3.12036742171816,3.15356281982154,573550.584954687,0.0,1.0
2023-07-28,3.91,3.93,3.8,3.8,560340,3.24485016460585,3.26144786365755,3.15356281982154,3.15356281982154,675202.024394902,0.0,1.0
2023-07-31,3.9,3.945,3.88,3.91,458208,3.23655131508001,3.27389613794631,3.21995361602831,3.24485016460585,552134.36341139,0.0,1.0
2023-08-01,3.68,3.805,3.64,3.7,1152031,3.05397662551139,3.15771224458447,3.02078122740801,3.07057432456308,1388181.57434001,0.0,1.0
2023-08-02,3.78,3.79,3.65,3.66,903143,3.13696512076985,3.1452639702957,3.02908007693385,3.0373789264597,1088274.94363794,0.0,1.0
2023-08-03,3.93,3.97,3.78,3.78,1134765,3.26144786365755,3.29464326176093,3.13696512076985,3.13696512076985,1367376.28085177,0.0,1.0
2023-08-04,3.92,3.965,3.855,3.925,623575,3.2531490141317,3.29049383699801,3.1992064922137,3.25729843889462,751399.333194222,0.0,1.0
2023-08-07,3.95,3.98,3.85,3.92,825153,3.27804556270924,3.30294211128678,3.19505706745078,3.2531490141317,994298.061954394,0.0,1.0
2023-08-08,3.95,3.981,3.84,3.9,828550,3.27804556270924,3.30377199623936,3.18675821792493,3.23655131508001,998391.400421878,0.0,1.0
2023-08-09,3.88,3.97,3.86,3.95,844438,3.21995361602831,3.29464326176093,3.20335591697662,3.27804556270924,1017536.22278613,0.0,1.0
2023-08-10,3.91,3.92,3.85,3.9,797517,3.24485016460585,3.2531490141317,3.19505706745078,3.23655131508001,960997.060515667,0.0,1.0
2023-08-11,3.77,3.815,3.69,3.71,753668,3.2531490141317,3.29197970528181,3.18411667430928,3.20137475926488,873408.610443989,0.15,1.0
2023-08-14,3.68,3.76,3.63,3.76,829774,3.17548763183147,3.2445199716539,3.13234241944246,3.2445199716539,961606.113464484,0.0,1.0
2023-08-15,3.69,3.75,3.66,3.68,399287,3.18411667430928,3.23589092917609,3.15822954687587,3.17548763183147,462724.573470478,0.0,1.0
2023-08-16,3.75,3.8,3.69,3.7,454618,3.23589092917609,3.27903614156511,3.18411667430928,3.19274571678708,526846.404070262,0.0,1.0
2023-08-17,3.73,3.8,3.715,3.75,417638,3.21863284422049,3.27903614156511,3.20568928050378,3.23589092917609,483991.127722825,0.0,1.0
2023-08-18,3.75,3.79,3.67,3.73,471814,3.23589092917609,3.27040709908731,3.16685858935367,3.21863284422049,546774.455234959,0.0,1.0
2023-08-21,3.71,3.8,3.7,3.76,475015,3.20137475926488,3.27903614156511,3.19274571678708,3.2445199716539,550484.020935016,0.0,1.0
2023-08-22,3.72,3.74,3.71,3.72,244481,3.21000380174268,3.22726188669829,3.20137475926488,3.21000380174268,283323.440148656,0.0,1.0
2023-08-23,3.71,3.76,3.7,3.7,398014,3.20137475926488,3.2445199716539,3.19274571678708,3.19274571678708,461249.322881234,0.0,1.0
2023-08-24,3.62,3.72,3.62,3.69,296229,3.12371337696466,3.21000380174268,3.12371337696466,3.18411667430928,343293.013983892,0.0,1.0
2023-08-25,3.6,3.65,3.59,3.65,268793,3.10645529200905,3.14960050439806,3.09782624953125,3.14960050439806,311498.060985833,0.0,1.0
2023-08-28,3.57,3.655,3.55,3.6,511451,3.08056816457564,3.15391502563697,3.06331007962003,3.10645529200905,592708.868122554,0.0,1.0
2023-08-29,3.57,3.65,3.56,3.56,723991,3.08056816457564,3.14960050439806,3.07193912209784,3.07193912209784,839016.61379275,0.0,1.0
2023-08-30,3.61,3.64,3.57,3.58,230640,3.11508433448685,3.14097146192026,3.08056816457564,3.08919720705344,267283.42176237,0.0,1.0
2023-08-31,3.61,3.66,3.61,3.63,251267,3.11508433448685,3.15822954687587,3.11508433448685,3.13234241944246,291187.580367522,0.0,1.0
2023-09-01,3.62,3.6699,3.61,3.62,276201,3.12371337696466,3.16677229892889,3.11508433448685,3.12371337696466,320083.022780906,0.0,1.0
2023-09-05,3.58,3.64,3.57,3.63,336198,3.08919720705344,3.14097146192026,3.08056816457564,3.13234241944246,389612.174079367,0.0,1.0
2023-09-06,3.56,3.6038,3.56,3.58,224825,3.07193912209784,3.10973432815061,3.07193912209784,3.08919720705344,260544.551238834,0.0,1.0
2023-09-07,3.51,3.59,3.5,3.56,380721,3.02879390970882,3.09782624953125,3.02016486723102,3.07193912209784,441208.860634718,0.0,1.0
2023-09-08,3.56,3.5708,3.5,3.5,240236,3.07193912209784,3.08125848797386,3.02016486723102,3.02016486723102,278404.006722618,0.0,1.0
2023-09-11,3.48,3.58,3.47,3.56,445761,3.00290678227541,3.08919720705344,2.99427773979761,3.07193912209784,516582.229310683,0.0,1.0
2023-09-12,3.46,3.5,3.44,3.47,406662,2.98564869731981,3.02016486723102,2.9683906123642,2.99427773979761,471271.29232019,0.0,1.0
2023-09-13,3.47,3.49,3.4511,3.47,200763,2.99427773979761,3.01153582475322,2.97796884951456,2.99427773979761,232659.649684698,0.0,1.0
2023-09-14,3.56,3.56,3.48,3.48,248753,3.07193912209784,3.07193912209784,3.00290678227541,3.00290678227541,288274.163257261,0.0,1.0
2023-09-15,3.58,3.58,3.541,3.55,237569,3.08919720705344,3.08919720705344,3.05554394139001,3.06331007962003,275313.281411136,0.0,1.0
2023-09-18,3.45,3.56,3.43,3.56,487072,2.97701965484201,3.07193912209784,2.9597615698864,3.07193912209784,564456.60251752,0.0,1.0
2023-09-19,3.39,3.492,3.39,3.45,485401,2.92524539997519,3.01326163324878,2.92524539997519,2.97701965484201,562520.118829674,0.0,1.0
2023-09-20,3.4,3.44,3.3797,3.39,419928,2.93387444245299,2.9683906123642,2.91635748622305,2.92524539997519,486644.956355482,0.0,1.0
2023-09-21,3.38,3.42,3.38,3.39,246990,2.91661635749739,2.9511325274086,2.91661635749739,2.92524539997519,286231.062873255,0.0,1.0
2023-09-22,3.47,3.48,3.4,3.4,281168,2.99427773979761,3.00290678227541,2.93387444245299,2.93387444245299,325839.165496367,0.0,1.0
2023-09-25,3.47,3.47,3.42,3.46,176370,2.99427773979761,2.99427773979761,2.9511325274086,2.98564869731981,204391.159799814,0.0,1.0
2023-09-26,3.45,3.5,3.43,3.43,185167,2.97701965484201,3.02016486723102,2.9597615698864,2.9597615698864,214585.801931463,0.0,1.0
2023-09-27,3.52,3.52,3.475,3.48,343035,3.03742295218663,3.03742295218663,2.99859226103651,3.00290678227541,397535.417031974,0.0,1.0
2023-09-28,3.49,3.52,3.48,3.52,233685,3.01153582475322,3.03742295218663,3.00290678227541,3.03742295218663,270812.20262981,0.0,1.0
2023-09-29,3.47,3.52,3.46,3.5,248731,2.99427773979761,3.03742295218663,2.98564869731981,3.02016486723102,288248.667960354,0.0,1.0
2023-10-02,3.5,3.515,3.4601,3.47,467916,3.02016486723102,3.03310843094772,2.98573498774459,2.99427773979761,542257.152173782,0.0,1.0
2023-10-03,3.4,3.52,3.38,3.52,534257,2.93387444245299,3.03742295218663,2.91661635749739,3.03742295218663,619138.219998692,0.0,1.0
2023-10-04,3.32,3.4,3.3,3.38,400487,2.86484210263057,2.93387444245299,2.84758401767496,2.91661635749739,464115.226029076,0.0,1.0
2023-10-05,3.4,3.41,3.33,3.33,268834,2.93387444245299,2.94250348493079,2.87347114510837,2.87347114510837,311545.574948252,0.0,1.0
2023-10-06,3.44,3.44,3.36,3.4,257738,2.9683906123642,2.9683906123642,2.89935827254178,2.93387444245299,298686.674289758,0.0,1.0
2023-10-09,3.46,3.49,3.42,3.42,304223,2.98564869731981,3.01153582475322,2.9511325274086,2.9511325274086,352557.077778414,0.0,1.0
2023-10-10,3.46,3.515,3.45,3.46,315064,2.98564869731981,3.03310843094772,2.97701965484201,2.98564869731981,365120.464768207,0.0,1.0
2023-10-11,3.44,3.4799,3.42,3.46,219983,2.9683906123642,3.00282049185064,2.9511325274086,2.98564869731981,254933.268164895,0.0,1.0
2023-10-12,3.42,3.46,3.4,3.42,214102,2.9511325274086,2.98564869731981,2.93387444245299,2.9511325274086,248117.911750637,0.0,1.0
2023-10-13,3.39,3.46,3.39,3.41,213483,2.92524539997519,2.98564869731981,2.92524539997519,2.94250348493079,247400.566805827,0.0,1.0
2023-10-16,3.42,3.4299,3.38,3.38,205959,2.9511325274086,2.95967527946162,2.91661635749739,2.91661635749739,238681.175263423,0.0,1.0
2023-10-17,3.46,3.48,3.4,3.42,273671,2.98564869731981,3.00290678227541,2.93387444245299,2.9511325274086,317151.063636531,0.0,1.0
2023-10-18,3.39,3.45,3.39,3.45,213700,2.92524539997519,2.97701965484201,2.92524539997519,2.97701965484201,247652.043143507,0.0,1.0
2023-10-19,3.36,3.39,3.34,3.39,276760,2.89935827254178,2.92524539997519,2.88210018758617,2.92524539997519,320730.835097786,0.0,1.0
2023-10-20,3.35,3.39,3.315,3.37,395318,2.89072923006398,2.92524539997519,2.86052758139167,2.90798731501958,458124.990132919,0.0,1.0
2023-10-23,3.25,3.34,3.23,3.32,661030,2.80443880528595,2.88210018758617,2.78718072033034,2.86484210263057,766052.550674554,0.0,1.0
2023-10-24,3.34,3.37,3.25,3.25,280510,2.88210018758617,2.90798731501958,2.80443880528595,2.80443880528595,325076.624343403,0.0,1.0
2023-10-25,3.37,3.41,3.31,3.31,381742,2.90798731501958,2.94250348493079,2.85621306015276,2.85621306015276,442392.074186657,0.0,1.0
2023-10-26,3.3,3.34,3.285,3.34,308047,2.84758401767496,2.88210018758617,2.83464045395826,2.88210018758617,356988.62393181,0.0,1.0
2023-10-27,3.3,3.35,3.28,3.29,292356,2.84758401767496,2.89072923006398,2.83032593271936,2.83895497519716,338804.682851021,0.0,1.0
2023-10-30,3.26,3.31,3.235,3.25,430984,2.81306784776375,2.85621306015276,2.79149524156924,2.80443880528595,499457.50192869,0.0,1.0
2023-10-31,3.25,3.32,3.245,3.26,209443,2.80443880528595,2.86484210263057,2.80012428404705,2.81306784776375,242718.703191883,0.0,1.0
2023-11-01,3.2,3.27,3.17,3.26,610914,2.76129359289693,2.82169689024155,2.73540646546352,2.81306784776375,707974.26431901,0.0,1.0
2023-11-02,3.28,3.29,3.21,3.21,416004,2.83032593271936,2.83895497519716,2.76992263537474,2.76992263537474,482097.522488869,0.0,1.0
2023-11-03,3.29,3.3149,3.2505,3.3,338079,2.83895497519716,2.86044129096689,2.80487025740984,2.84758401767496,391792.021964968,0.0,1.0
2023-11-06,3.22,3.2989,3.2,3.27,279079,2.77855167785254,2.8466348230024,2.76129359289693,2.82169689024155,323418.271167275,0.0,1.0
2023-11-07,3.2,3.23,3.175,3.23,300457,2.76129359289693,2.78718072033034,2.73972098670243,2.78718072033034,348192.746498684,0.0,1.0
2023-11-08,3.07,3.18,3.07,3.18,434175,2.64911604068549,2.74403550794133,2.64911604068549,2.74403550794133,503155.478857427,0.0,1.0
2023-11-09,3.08,3.12,3.07,3.08,346785,2.6577450831633,2.69226125307451,2.64911604068549,2.6577450831633,401881.20627759,0.0,1.0
2023-11-10,3.06,3.09,3.03,3.06,378405,2.64048699820769,2.6663741256411,2.61459987077428,2.64048699820769,438524.901196625,0.0,1.0
2023-11-13,3.03,3.08,3.0101,3.08,336410,2.61459987077428,2.6577450831633,2.59742807624346,2.6577450831633,389857.856031386,0.0,1.0
2023-11-14,3.09,3.105,3.03,3.06,476273,2.6663741256411,2.67931768935781,2.61459987077428,2.64048699820769,551941.888367279,0.0,1.0
2023-11-15,3.27,3.3,3.13,3.13,803241,2.82169689024155,2.84758401767496,2.70089029555231,2.70089029555231,930857.62651677,0.0,1.0
2023-11-16,3.38,3.41,3.28,3.3,704466,2.91661635749739,2.94250348493079,2.83032593271936,2.84758401767496,816389.537787241,0.0,1.0
2023-11-17,3.49,3.49,3.39,3.45,596928,3.01153582475322,3.01153582475322,2.92524539997519,2.97701965484201,691766.208748559,0.0,1.0
2023-11-20,3.47,3.57,3.43,3.5,923131,2.99427773979761,3.08056816457564,2.9597615698864,3.02016486723102,1069795.40589195,0.0,1.0
2023-11-21,3.45,3.49,3.4,3.48,989177,2.97701965484201,3.01153582475322,2.93387444245299,3.00290678227541,1146334.60496287,0.0,1.0
2023-11-22,3.44,3.49,3.41,3.45,1236279,2.9683906123642,3.01153582475322,2.94250348493079,2.97701965484201,1432695.46207493,0.0,1.0
2023-11-24,3.39,3.5299,3.27,3.28,1050717,3.05468103714223,3.18074294779008,2.94655073494251,2.95556159345915,1166056.48402896,0.15,1.0
2023-11-27,3.31,3.37,3.3,3.3,737799,2.98259416900908,3.03665932010894,2.97358331049244,2.97358331049244,818788.796469536,0.0,1.0
2023-11-28,3.36,3.425,3.3195,3.34,703996,3.0276484615923,3.08621904195049,2.99115448459989,3.00962674455901,781275.167842959,0.0,1.0
2023-11-29,3.4,3.4,3.36,3.38,506860,3.06369189565888,3.06369189565888,3.0276484615923,3.04567017862559,562499.121547397,0.0,1.0
2023-11-30,3.42,3.45,3.41,3.41,407859,3.08171361269216,3.1087461882421,3.07270275417552,3.07270275417552,452630.567050468,0.0,1.0
2023-12-01,3.45,3.455,3.42,3.43,710177,3.1087461882421,3.11325161750042,3.08171361269216,3.09072447120881,788134.669619157,0.0,1.0
2023-12-04,3.47,3.48,3.36,3.46,707555,3.12676790527538,3.13577876379203,3.0276484615923,3.11775704675874,785224.846992206,0.0,1.0
2023-12-05,3.18,3.38,3.15,3.37,1334922,2.86545300829271,3.04567017862559,2.83842043274278,3.03665932010894,1481459.28330169,0.0,1.0
2023-12-06,3.02,3.23,3.01,3.2,1239018,2.72127927202641,2.91050730087593,2.71226841350977,2.883474725326,1375027.69321196,0.0,1.0
2023-12-07,2.95,3.035,2.87,3.02,1707185,2.65820326240991,2.73479555980138,2.58611639427676,2.72127927202641,1894586.40022668,0.0,1.0
2023-12-08,2.95,2.98,2.925,2.93,626396,2.65820326240991,2.68523583795984,2.6356761161183,2.64018154537662,695156.847533448,0.0,1.0
2023-12-11,2.88,2.98,2.85,2.94,875397,2.5951272527934,2.68523583795984,2.56809467724347,2.64919240389326,971491.227370926,0.0,1.0
2023-12-12,2.91,2.97,2.87,2.89,773126,2.62215982834333,2.67622497944319,2.58611639427676,2.60413811131005,857993.717881573,0.0,1.0
2023-12-13,2.91,2.92,2.815,2.86,749683,2.62215982834333,2.63117068685998,2.53655667243522,2.57710553576011,831977.328925183,0.0,1.0
2023-12-14,2.95,2.97,2.9,2.94,542689,2.65820326240991,2.67622497944319,2.61314896982669,2.64919240389326,602261.14858824,0.0,1.0
2023-12-15,2.96,3.0,2.89,2.96,1214271,2.66721412092655,2.70325755499313,2.60413811131005,2.66721412092655,1347564.16134728,0.0,1.0
2023-12-18,3.0,3.09,2.95,3.01,1120426,2.70325755499313,2.78435528164292,2.65820326240991,2.71226841350977,1243417.59215338,0.0,1.0
2023-12-19,2.98,3.04,2.97,2.98,779543,2.68523583795984,2.7393009890597,2.67622497944319,2.68523583795984,865115.12588964,0.0,1.0
2023-12-20,2.96,3.025,2.9406,2.98,693350,2.66721412092655,2.72578470128474,2.64973305540426,2.68523583795984,769460.533332456,0.0,1.0
2023-12-21,2.98,3.0,2.94,3.0,663827,2.68523583795984,2.70325755499313,2.64919240389326,2.70325755499313,736696.729588928,0.0,1.0
2023-12-22,3.06,3.07,2.96,2.96,1238455,2.75732270609299,2.76633356460963,2.66721412092655,2.66721412092655,1374402.89148085,0.0,1.0
2023-12-26,3.03,3.07,3.01,3.05,471085,2.73029013054306,2.76633356460963,2.71226841350977,2.74831184757634,522797.022203677,0.0,1.0
2023-12-27,3.01,3.04,3.005,3.03,528908,2.71226841350977,2.7393009890597,2.70776298425145,2.73029013054306,586967.37832812,0.0,1.0
2023-12-28,3.0,3.04,2.99,3.03,704398,2.70325755499313,2.7393009890597,2.69424669647648,2.73029013054306,781721.29625487,0.0,1.0
2023-12-29,2.97,3.01,2.93,3.0,797883,2.67622497944319,2.71226841350977,2.64018154537662,2.70325755499313,885468.347467946,0.0,1.0
2024-01-02,2.95,3.03,2.93,2.97,919743,2.65820326240991,2.73029013054306,2.64018154537662,2.67622497944319,1020705.1839746,0.0,1.0
2024-01-03,3.07,3.12,2.93,2.96,1304386,2.76633356460963,2.81138785719285,2.64018154537662,2.66721412092655,1447571.28035103,0.0,1.0
2024-01-04,3.13,3.21,3.09,3.11,1595589,2.82039871570949,2.89248558384264,2.78435528164292,2.80237699867621,1770740.26526199,0.0,1.0
2024-01-05,3.2,3.205,3.06,3.14,1625587,2.883474725326,2.88798015458432,2.75732270609299,2.82940957422614,1804031.21078576,0.0,1.0
2024-01-08,3.1,3.18,3.06,3.18,1009085,2.79336614015956,2.86545300829271,2.75732270609299,2.86545300829271,1119854.44909177,0.0,1.0
2024-01-09,3.06,3.1,3.02,3.08,763777,2.75732270609299,2.79336614015956,2.72127927202641,2.77534442312628,847618.45787418,0.0,1.0
2024-01-10,3.06,3.08,3.01,3.07,645197,2.75732270609299,2.77534442312628,2.71226841350977,2.76633356460963,716021.674081633,0.0,1.0
2024-01-11,3.0,3.03,2.98,3.03,637872,2.70325755499313,2.73029013054306,2.68523583795984,2.73029013054306,707892.592944169,0.0,1.0
2024-01-12,3.01,3.065,2.99,3.03,589481,2.71226841350977,2.76182813535131,2.69424669647648,2.73029013054306,654189.60791714,0.0,1.0
2024-01-16,3.0,3.0794,2.98,3.04,770670,2.70325755499313,2.77480377161528,2.68523583795984,2.7393009890597,855268.117434661,0.0,1.0
2024-01-17,3.01,3.0475,2.96,2.99,731115,2.71226841350977,2.74605913294718,2.66721412092655,2.69424669647648,811371.07929236,0.0,1.0
2024-01-18,3.06,3.06,3.01,3.04,579876,2.75732270609299,2.75732270609299,2.71226841350977,2.7393009890597,643530.2462345,0.0,1.0
2024-01-19,3.02,3.07,3.01,3.06,472591,2.72127927202641,2.76633356460963,2.71226841350977,2.75732270609299,524468.339090097,0.0,1.0
2024-01-22,3.1,3.11,3.0181,3.02,1079041,2.79336614015956,2.80237699867621,2.71956720890825,2.72127927202641,1197489.67094193,0.0,1.0
2024-01-23,3.02,3.11,3.01,3.08,710068,2.72127927202641,2.80237699867621,2.71226841350977,2.77534442312628,788013.704452745,0.0,1.0
2024-01-24,3.04,3.07,3.0,3.02,1034085,2.7393009890597,2.76633356460963,2.70325755499313,2.72127927202641,1147598.7533152,0.0,1.0
2024-01-25,3.03,3.09,2.99,3.05,871085,2.73029013054306,2.78435528164292,2.69424669647648,2.74831184757634,966705.889778469,0.0,1.0
2024-01-26,3.09,3.09,3.02,3.03,527003,2.78435528164292,2.78435528164292,2.72127927202641,2.73029013054306,584853.262346296,0.0,1.0
2024-01-29,3.05,3.09,3.02,3.06,533407,2.74831184757634,2.78435528164292,2.72127927202641,2.75732270609299,591960.243316169,0.0,1.0
2024-01-30,3.04,3.07,3.02,3.045,562336,2.7393009890597,2.76633356460963,2.72127927202641,2.74380641831802,624064.842391346,0.0,1.0
2024-01-31,3.01,3.07,3.0,3.06,461760,2.71226841350977,2.76633356460963,2.70325755499313,2.75732270609299,512448.39672834,0.0,1.0
2024-02-01,2.94,3.032,2.91,3.01,874154,2.64919240389326,2.73209230224639,2.62215982834333,2.71226841350977,970111.780564939,0.0,1.0
2024-02-02,2.9,2.9491,2.86,2.94,672251,2.61314896982669,2.65739228514341,2.57710553576011,2.64919240389326,746045.450340054,0.0,1.0
2024-02-05,2.87,2.93,2.805,2.91,787776,2.58611639427676,2.64018154537662,2.52754581391857,2.62215982834333,874251.880156498,0.0,1.0
2024-02-06,2.95,2.98,2.88,2.9,548143,2.65820326240991,2.68523583795984,2.5951272527934,2.61314896982669,608313.845997623,0.0,1.0
2024-02-07,2.91,2.96,2.895,2.96,429035,2.62215982834333,2.66721412092655,2.60864354056837,2.66721412092655,476131.102499878,0.0,1.0
2024-02-08,2.94,2.95,2.88,2.89,443510,2.64919240389326,2.65820326240991,2.5951272527934,2.60413811131005,492195.054645241,0.0,1.0
2024-02-09,2.92,2.97,2.905,2.96,450520,2.63117068685998,2.67622497944319,2.61765439908501,2.66721412092655,499974.557549488,0.0,1.0
2024-02-12,2.96,2.97,2.9107,2.92,357486,2.66721412092655,2.67622497944319,2.6227905884395,2.63117068685998,396728.013584606,0.0,1.0
2024-02-13,2.86,2.98,2.85,2.95,834048,2.57710553576011,2.68523583795984,2.56809467724347,2.65820326240991,925603.257957552,0.0,1.0
2024-02-14,2.85,2.89,2.81,2.86,729658,2.56809467724347,2.60413811131005,2.53205124317689,2.57710553576011,809754.141242219,0.0,1.0
2024-02-15,2.9,2.9,2.815,2.86,439016,2.61314896982669,2.61314896982669,2.53655667243522,2.57710553576011,487207.738518037,0.0,1.0
2024-02-16,2.87,2.91,2.85,2.91,568815,2.58611639427676,2.62215982834333,2.56809467724347,2.62215982834333,631255.056273888,0.0,1.0
2024-02-20,2.88,2.93,2.85,2.87,464632,2.5951272527934,2.64018154537662,2.56809467724347,2.58611639427676,515635.662397527,0.0,1.0
2024-02-21,2.91,2.94,2.86,2.88,584011,2.62215982834333,2.64919240389326,2.57710553576011,2.5951272527934,648119.154153056,0.0,1.0
2024-02-22,2.92,2.93,2.875,2.92,740202,2.63117068685998,2.64018154537662,2.59062182353508,2.63117068685998,821455.578991489,0.0,1.0
2024-02-23,2.96,2.97,2.82,2.86,951513,2.66721412092655,2.67622497944319,2.54106210169354,2.57710553576011,1055962.64578173,0.0,1.0
2024-02-26,2.99,3.0,2.91,2.96,733059,2.69424669647648,2.70325755499313,2.62215982834333,2.66721412092655,813528.476388775,0.0,1.0
2024-02-27,3.04,3.08,2.985,2.985,1175390,2.7393009890597,2.77534442312628,2.68974126721816,2.68974126721816,1304415.10964684,0.0,1.0
2024-02-28,3.06,3.14,3.035,3.06,1990523,2.75732270609299,2.82940957422614,2.73479555980138,2.75732270609299,2209027.02702894,0.0,1.0
2024-02-29,3.05,3.12,3.0003,3.06,913301,2.74831184757634,2.81138785719285,2.70352788074863,2.75732270609299,1013556.03166231,0.0,1.0
2024-03-01,3.1,3.14,3.05,3.05,1785948,2.79336614015956,2.82940957422614,2.74831184757634,2.74831184757634,1981995.38556866,0.0,1.0
2024-03-04,2.9,3.06,2.89,3.05,1301723,2.68073040870152,2.82863277607815,2.67148651074048,2.81938887811711,1408197.06739124,0.075,1.0
2024-03-05,2.92,2.97,2.86,2.9,651874,2.6992182046236,2.7454376944288,2.64375481685736,2.68073040870152,705193.850848911,0.0,1.0
2024-03-06,2.92,2.94,2.87,2.92,595400,2.6992182046236,2.71770600054568,2.6529987148184,2.6992182046236,644100.575871168,0.0,1.0
2024-03-07,2.98,2.99,2.915,2.92,483548,2.75468159238983,2.76392549035087,2.69459625564308,2.6992182046236,523099.672928035,0.0,1.0
2024-03-08,3.02,3.02,2.98,2.98,843749,2.79165718423399,2.79165718423399,2.75468159238983,2.75468159238983,912763.212614584,0.0,1.0
2024-03-11,3.01,3.01,2.97,3.01,459670,2.78241328627295,2.78241328627295,2.7454376944288,2.78241328627295,497268.578620592,0.0,1.0
2024-03-12,3.07,3.09,2.98,3.02,1057387,2.83787667403919,2.85636446996127,2.75468159238983,2.79165718423399,1143875.67285638,0.0,1.0
2024-03-13,3.0,3.09,3.0,3.06,1017662,2.77316938831191,2.85636446996127,2.77316938831191,2.82863277607815,1100901.37763219,0.0,1.0
2024-03-14,2.98,3.02,2.96,3.0,933356,2.75468159238983,2.79165718423399,2.73619379646775,2.77316938831191,1009699.59202689,0.0,1.0
2024-03-15,2.99,3.015,2.97,3.0,770416,2.76392549035087,2.78703523525347,2.7454376944288,2.77316938831191,833431.960464164,0.0,1.0
2024-03-18,2.97,2.985,2.9308,2.98,551589,2.7454376944288,2.75930354137035,2.70920161442152,2.75468159238983,596706.067423919,0.0,1.0
2024-03-19,2.96,3.0,2.95,2.96,254482,2.73619379646775,2.77316938831191,2.72694989850672,2.73619379646775,275297.283756881,0.0,1.0
2024-03-20,2.95,2.96,2.9,2.95,384366,2.72694989850672,2.73619379646775,2.68073040870152,2.72694989850672,415805.10907843,0.0,1.0
2024-03-21,2.98,2.98,2.945,2.95,532612,2.75468159238983,2.75468159238983,2.7223279495262,2.72694989850672,576176.849035767,0.0,1.0
2024-03-22,2.94,2.96,2.93,2.96,276810,2.71770600054568,2.73619379646775,2.70846210258464,2.73619379646775,299451.596249409,0.0,1.0
2024-03-25,2.88,2.94,2.87,2.93,703274,2.66224261277944,2.71770600054568,2.6529987148184,2.70846210258464,760798.099420927,0.0,1.0
2024-03-26,2.9,2.93,2.88,2.9,430045,2.68073040870152,2.70846210258464,2.66224261277944,2.68073040870152,465220.410061331,0.0,1.0
2024-03-27,2.88,2.92,2.87,2.9,376163,2.66224261277944,2.6992182046236,2.6529987148184,2.68073040870152,406931.146996013,0.0,1.0
2024-03-28,2.89,2.92,2.87,2.87,464242,2.67148651074048,2.6992182046236,2.6529987148184,2.6529987148184,502214.54407723,0.0,1.0
2024-04-01,2.88,2.91,2.87,2.9,370929,2.66224261277944,2.68997430666256,2.6529987148184,2.68073040870152,401269.033435197,0.0,1.0
2024-04-02,2.83,2.89,2.81,2.87,671975,2.61602312297424,2.67148651074048,2.59753532705216,2.6529987148184,726939.006501559,0.0,1.0
2024-04-03,2.9,2.91,2.82,2.82,357429,2.68073040870152,2.68997430666256,2.6067792250132,2.6067792250132,386664.804724648,0.0,1.0
2024-04-04,2.93,2.97,2.9,2.93,718394,2.70846210258464,2.7454376944288,2.68073040870152,2.70846210258464,777154.835576741,0.0,1.0
2024-04-05,2.95,2.96,2.925,2.94,293907,2.72694989850672,2.73619379646775,2.70384015360412,2.71770600054568,317947.040565279,0.0,1.0
2024-04-08,2.94,2.95,2.91,2.94,403196,2.71770600054568,2.72694989850672,2.68997430666256,2.71770600054568,436175.303642847,0.0,1.0
2024-04-09,2.91,2.95,2.91,2.93,246947,2.68997430666256,2.72694989850672,2.68997430666256,2.70846210258464,267145.960546955,0.0,1.0
2024-04-10,2.87,2.91,2.85,2.91,582610,2.6529987148184,2.68997430666256,2.63451091889632,2.68997430666256,630264.421411322,0.0,1.0
2024-04-11,2.85,2.91,2.85,2.88,321596,2.63451091889632,2.68997430666256,2.63451091889632,2.66224261277944,347900.854547975,0.0,1.0
2024-04-12,2.91,2.91,2.85,2.86,647807,2.68997430666256,2.68997430666256,2.63451091889632,2.64375481685736,700794.191725518,0.0,1.0
2024-04-15,2.88,2.93,2.86,2.89,467002,2.66224261277944,2.70846210258464,2.64375481685736,2.67148651074048,505200.297502498,0.0,1.0
2024-04-16,2.9,2.9001,2.86,2.88,446663,2.68073040870152,2.68082284768113,2.64375481685736,2.66224261277944,483197.674706657,0.0,1.0
2024-04-17,2.9,2.91,2.88,2.9,330687,2.68073040870152,2.68997430666256,2.66224261277944,2.68073040870152,357735.45034113,0.0,1.0
2024-04-18,2.89,2.935,2.88,2.91,618557,2.67148651074048,2.71308405156516,2.66224261277944,2.68997430666256,669151.696185996,0.0,1.0
2024-04-19,2.9,2.91,2.88,2.89,328422,2.68073040870152,2.68997430666256,2.66224261277944,2.67148651074048,355285.185301916,0.0,1.0
2024-04-22,2.88,2.91,2.87,2.9,390937,2.66224261277944,2.68997430666256,2.6529987148184,2.68073040870152,422913.58217895,0.0,1.0
2024-04-23,2.92,2.92,2.89,2.9,402753,2.6992182046236,2.6992182046236,2.67148651074048,2.68073040870152,435696.068582197,0.0,1.0
2024-04-24,2.89,2.93,2.89,2.93,319230,2.67148651074048,2.70846210258464,2.67148651074048,2.70846210258464,345341.328242111,0.0,1.0
2024-04-25,2.92,2.92,2.89,2.9,248668,2.6992182046236,2.6992182046236,2.67148651074048,2.68073040870152,269007.729258871,0.0,1.0
2024-04-26,2.95,2.96,2.91,2.93,343576,2.72694989850672,2.73619379646775,2.68997430666256,2.70846210258464,371678.702478186,0.0,1.0
2024-04-29,2.98,3.0,2.95,2.97,653709,2.75468159238983,2.77316938831191,2.72694989850672,2.7454376944288,707178.944158828,0.0,1.0
2024-04-30,2.97,2.99,2.96,2.97,458780,2.7454376944288,2.76392549035087,2.73619379646775,2.7454376944288,496305.781320413,0.0,1.0
2024-05-01,2.94,2.97,2.92,2.97,412282,2.71770600054568,2.7454376944288,2.6992182046236,2.7454376944288,446004.490462406,0.0,1.0
2024-05-02,3.02,3.04,2.95,2.96,709179,2.79165718423399,2.81014498015607,2.72694989850672,2.73619379646775,767186.097238394,0.0,1.0
2024-05-03,3.0,3.03,3.0,3.03,324262,2.77316938831191,2.80090108219503,2.77316938831191,2.80090108219503,350784.919269629,0.0,1.0
2024-05-06,3.01,3.02,2.99,3.0,280184,2.78241328627295,2.79165718423399,2.76392549035087,2.77316938831191,303101.571632327,0.0,1.0
2024-05-07,3.07,3.1,3.0199,3.02,686893,2.83787667403919,2.86560836792231,2.79156474525438,2.79165718423399,743077.220124076,0.0,1.0
2024-05-08,3.12,3.13,3.04,3.04,662200,2.88409616384439,2.89334006180543,2.81014498015607,2.81014498015607,716364.463120403,0.0,1.0
2024-05-09,3.16,3.17,3.095,3.14,839872,2.92107175568855,2.93031565364959,2.86098641894179,2.90258395976647,908569.094487857,0.0,1.0
2024-05-10,3.08,3.19,3.08,3.16,794110,2.84712057200023,2.94880344957167,2.84712057200023,2.92107175568855,859064.004543255,0.0,1.0
2024-05-13,3.17,3.19,3.13,3.13,854727,2.93031565364959,2.94880344957167,2.89334006180543,2.89334006180543,924639.155043057,0.0,1.0
2024-05-14,3.14,3.18,3.12,3.16,993647,2.90258395976647,2.93955955161063,2.88409616384439,2.92107175568855,1074922.0774482,0.0,1.0
2024-05-15,3.11,3.14,3.09,3.14,709598,2.87485226588335,2.90258395976647,2.85636446996127,2.90258395976647,767639.36922578,0.0,1.0
2024-05-16,3.16,3.165,3.09,3.11,1011908,2.92107175568855,2.92569370466907,2.85636446996127,2.87485226588335,1094676.73081734,0.0,1.0
2024-05-17,3.15,3.16,3.1305,3.16,747832,2.91182785772751,2.92107175568855,2.89380225670348,2.92107175568855,809000.708523493,0.0,1.0
2024-05-20,3.19,3.215,3.14,3.15,1485767,2.94880344957167,2.97191319447427,2.90258395976647,2.91182785772751,1607294.89471007,0.0,1.0
2024-05-21,3.2,3.2,3.17,3.19,1108127,2.95804734753271,2.95804734753271,2.93031565364959,2.94880344957167,1198765.93691365,0.0,1.0
2024-05-22,3.15,3.19,3.11,3.18,708737,2.91182785772751,2.94880344957167,2.87485226588335,2.93955955161063,766707.943972463,0.0,1.0
2024-05-23,3.12,3.165,3.1,3.14,439749,2.88409616384439,2.92569370466907,2.86560836792231,2.90258395976647,475718.146017418,0.0,1.0
2024-05-24,3.15,3.18,3.11,3.11,857013,2.91182785772751,2.93955955161063,2.87485226588335,2.87485226588335,927112.137771377,0.0,1.0
2024-05-28,3.04,3.14,2.98,3.11,1574277,2.81014498015607,2.90258395976647,2.75468159238983,2.87485226588335,1703044.54531531,0.0,1.0
2024-05-29,3.01,3.0299,2.94,3.02,1212434,2.78241328627295,2.80080864321542,2.71770600054568,2.79165718423399,1311604.69869967,0.0,1.0
2024-05-30,2.98,3.03,2.96,3.03,497397,2.75468159238983,2.80090108219503,2.73619379646775,2.80090108219503,538081.44799562,0.0,1.0
2024-05-31,2.99,3.0,2.97,2.99,490674,2.76392549035087,2.77316938831191,2.7454376944288,2.76392549035087,530808.542097767,0.0,1.0
2024-06-03,3.05,3.065,3.01,3.02,847792,2.81938887811711,2.83325472505867,2.78241328627295,2.79165718423399,917136.908664713,0.0,1.0
2024-06-04,3.0,3.06,2.98,3.06,443829,2.77316938831191,2.82863277607815,2.75468159238983,2.82863277607815,480131.868472162,0.0,1.0
2024-06-05,3.02,3.035,3.0,3.02,596840,2.79165718423399,2.80552303117555,2.77316938831191,2.79165718423399,645658.360266961,0.0,1.0
2024-06-06,3.0,3.035,2.9837,3.03,507594,2.77316938831191,2.80552303117555,2.75810183463542,2.80090108219503,549112.508748321,0.0,1.0
2024-06-07,2.99,3.01,2.98,2.99,492987,2.76392549035087,2.78241328627295,2.75468159238983,2.76392549035087,533310.733283507,0.0,1.0
2024-06-10,3.0,3.0,2.96,3.0,552190,2.77316938831191,2.77316938831191,2.73619379646775,2.77316938831191,597356.22605022,0.0,1.0
2024-06-11,2.94,3.0,2.9201,3.0,1339091,2.71770600054568,2.77316938831191,2.69931064360321,2.77316938831191,1448621.57246204,0.0,1.0
2024-06-12,2.91,2.91,2.87,2.89,837401,2.75930354137035,2.75930354137035,2.72137497035496,2.74033925586266,883134.774215452,0.075,1.0
2024-06-13,2.89,2.91,2.88,2.91,790045,2.74033925586266,2.75930354137035,2.7308571131088,2.75930354137035,833192.476119618,0.0,1.0
2024-06-14,2.85,2.91,2.85,2.89,851892,2.70241068484725,2.75930354137035,2.70241068484725,2.74033925586266,898417.184928069,0.0,1.0
2024-06-17,2.84,2.88,2.82,2.87,908281,2.6929285420934,2.7308571131088,2.6739642565857,2.72137497035496,957885.810811289,0.0,1.0
2024-06-18,2.81,2.85,2.8,2.82,817817,2.66448211383185,2.70241068484725,2.654999971078,2.6739642565857,862481.21466843,0.0,1.0
2024-06-20,2.87,2.87,2.8,2.8,545423,2.72137497035496,2.72137497035496,2.654999971078,2.654999971078,575210.703064497,0.0,1.0
2024-06-21,2.83,2.88,2.8,2.87,771857,2.68344639933955,2.7308571131088,2.654999971078,2.72137497035496,814011.157643251,0.0,1.0
2024-06-24,2.78,2.8499,2.78,2.82,454559,2.6360356855703,2.70231586341972,2.6360356855703,2.6739642565857,479384.261342656,0.0,1.0
2024-06-25,2.81,2.82,2.79,2.79,396559,2.66448211383185,2.6739642565857,2.64551782832415,2.64551782832415,418216.65239008,0.0,1.0
2024-06-26,2.82,2.83,2.78,2.8,444907,2.6739642565857,2.68344639933955,2.6360356855703,2.654999971078,469205.127521789,0.0,1.0
2024-06-27,2.84,2.86,2.82,2.85,247825,2.6929285420934,2.7118928276011,2.6739642565857,2.70241068484725,261359.701528831,0.0,1.0
2024-06-28,2.86,2.87,2.82,2.83,267672,2.7118928276011,2.72137497035496,2.6739642565857,2.68344639933955,282290.624544034,0.0,1.0
2024-07-01,2.93,2.95,2.87,2.87,877696,2.77826782687805,2.79723211238576,2.72137497035496,2.72137497035496,925630.44322828,0.0,1.0
2024-07-02,2.92,2.95,2.9,2.94,273611,2.7687856841242,2.79723211238576,2.7498213986165,2.7877499696319,288553.976777988,0.0,1.0
2024-07-03,2.93,2.97,2.915,2.92,172645,2.77826782687805,2.81619639789346,2.76404461274728,2.7687856841242,182073.824958922,0.0,1.0
2024-07-05,2.88,2.92,2.87,2.92,235337,2.7308571131088,2.7687856841242,2.72137497035496,2.7687856841242,248189.682552972,0.0,1.0
2024-07-08,2.8,2.89,2.8,2.88,485168,2.654999971078,2.74033925586266,2.654999971078,2.7308571131088,511664.939660404,0.0,1.0
2024-07-09,2.82,2.83,2.8,2.82,479255,2.6739642565857,2.68344639933955,2.654999971078,2.6739642565857,505429.007389084,0.0,1.0
2024-07-10,2.87,2.91,2.825,2.83,577173,2.72137497035496,2.75930354137035,2.67870532796263,2.68344639933955,608694.695896295,0.0,1.0
2024-07-11,2.91,2.92,2.86,2.9,521263,2.75930354137035,2.7687856841242,2.7118928276011,2.7498213986165,549731.230093908,0.0,1.0
2024-07-12,2.81,2.9,2.81,2.9,974897,2.66448211383185,2.7498213986165,2.66448211383185,2.7498213986165,1028139.97353517,0.0,1.0
2024-07-15,2.79,2.845,2.79,2.84,895206,2.64551782832415,2.69766961347033,2.64551782832415,2.6929285420934,944096.733448273,0.0,1.0
2024-07-16,2.81,2.82,2.785,2.81,1026256,2.66448211383185,2.6739642565857,2.64077675694723,2.66448211383185,1082303.89126267,0.0,1.0
2024-07-17,2.83,2.855,2.8,2.81,742402,2.68344639933955,2.70715175622418,2.654999971078,2.66448211383185,782947.503820869,0.0,1.0
2024-07-18,2.83,2.86,2.81,2.84,536543,2.68344639933955,2.7118928276011,2.66448211383185,2.6929285420934,565845.73121107,0.0,1.0
2024-07-19,2.81,2.84,2.8,2.83,420962,2.66448211383185,2.6929285420934,2.654999971078,2.68344639933955,443952.396549903,0.0,1.0
2024-07-22,2.79,2.82,2.79,2.82,525276,2.64551782832415,2.6739642565857,2.64551782832415,2.6739642565857,553963.395865058,0.0,1.0
2024-07-23,2.75,2.795,2.75,2.79,729349,2.60758925730875,2.65025889970108,2.60758925730875,2.64551782832415,769181.627964697,0.0,1.0
2024-07-24,2.73,2.7755,2.72,2.75,441534,2.58862497180105,2.63176872133107,2.5791428290472,2.60758925730875,465647.914677013,0.0,1.0
2024-07-25,2.68,2.73,2.66,2.72,736369,2.5412142580318,2.58862497180105,2.5222499725241,2.5791428290472,776585.017875854,0.0,1.0
2024-07-26,2.69,2.7,2.64,2.69,806164,2.55069640078565,2.5601785435395,2.5032856870164,2.55069640078565,850191.7983387,0.0,1.0
2024-07-29,2.69,2.73,2.68,2.71,382515,2.55069640078565,2.58862497180105,2.5412142580318,2.56966068629335,403405.654111977,0.0,1.0
2024-07-30,2.68,2.715,2.66,2.7,370758,2.5412142580318,2.57440175767028,2.5222499725241,2.5601785435395,391006.557931711,0.0,1.0
2024-07-31,2.54,2.64,2.51,2.62,2076006,2.4084642594779,2.5032856870164,2.38001783121635,2.4843214015087,2189384.88260693,0.0,1.0
2024-08-01,2.52,2.57,2.49,2.55,996483,2.3894999739702,2.43691068773945,2.36105354570865,2.41794640223175,1050904.870205,0.0,1.0
2024-08-02,2.46,2.5102,2.43,2.5,1283160,2.3326071174471,2.38020747407143,2.30416068918555,2.3705356884625,1353238.43282048,0.0,1.0
2024-08-05,2.36,2.41,2.35,2.39,851466,2.2377856899086,2.28519640367785,2.22830354715475,2.26623211817015,897967.919386451,0.0,1.0
2024-08-06,2.44,2.45,2.37,2.43,855456,2.3136428319394,2.32312497469325,2.24726783266245,2.30416068918555,902175.82903681,0.0,1.0
2024-08-07,2.57,2.61,2.49,2.49,1457526,2.43691068773945,2.47483925875485,2.36105354570865,2.36105354570865,1537127.24838297,0.0,1.0
2024-08-08,2.49,2.59,2.47,2.57,722326,2.36105354570865,2.45587497324715,2.34208926020095,2.43691068773945,761775.074211698,0.0,1.0
2024-08-09,2.48,2.5166,2.45,2.51,443774,2.3515714029548,2.3862760454339,2.32312497469325,2.38001783121635,468010.249919319,0.0,1.0
2024-08-12,2.58,2.61,2.49,2.49,901085,2.4463928304933,2.47483925875485,2.36105354570865,2.36105354570865,950296.80884538,0.0,1.0
2024-08-13,2.6,2.61,2.57,2.57,467075,2.465357116001,2.47483925875485,2.43691068773945,2.43691068773945,492583.809509043,0.0,1.0
2024-08-14,2.56,2.63,2.55,2.63,594426,2.4274285449856,2.49380354426255,2.41794640223175,2.49380354426255,626889.950331793,0.0,1.0
2024-08-15,2.46,2.48,2.42,2.47,481517,2.40372318810098,2.42326565304489,2.36463825821316,2.41349442057293,492790.445199232,0.075,1.0
2024-08-16,2.47,2.48,2.445,2.46,226464,2.41349442057293,2.42326565304489,2.38906633939305,2.40372318810098,231766.054742822,0.0,1.0
2024-08-19,2.48,2.52,2.47,2.47,243361,2.42326565304489,2.46235058293271,2.41349442057293,2.41349442057293,249058.653244082,0.0,1.0
2024-08-20,2.48,2.5,2.47,2.5,229762,2.42326565304489,2.4428081179888,2.41349442057293,2.4428081179888,235141.268677671,0.0,1.0
2024-08-21,2.45,2.52,2.45,2.5,455754,2.39395195562902,2.46235058293271,2.39395195562902,2.4428081179888,466424.272790642,0.0,1.0
2024-08-22,2.41,2.46,2.41,2.45,378589,2.3548670257412,2.40372318810098,2.3548670257412,2.39395195562902,387452.658696438,0.0,1.0
2024-08-23,2.4,2.43,2.4,2.42,499036,2.34509579326925,2.37440949068511,2.34509579326925,2.36463825821316,510719.606183051,0.0,1.0
2024-08-26,2.48,2.48,2.4176,2.42,281088,2.42326565304489,2.42326565304489,2.36229316241989,2.36463825821316,287668.931024578,0.0,1.0
2024-08-27,2.45,2.47,2.45,2.46,192230,2.39395195562902,2.41349442057293,2.39395195562902,2.40372318810098,196730.556305694,0.0,1.0
2024-08-28,2.43,2.44,2.42,2.43,147358,2.37440949068511,2.38418072315707,2.36463825821316,2.37440949068511,150807.99727459,0.0,1.0
2024-08-29,2.44,2.45,2.42,2.45,279495,2.38418072315707,2.39395195562902,2.36463825821316,2.39395195562902,286038.635148831,0.0,1.0
2024-08-30,2.5,2.51,2.445,2.45,429729,2.4428081179888,2.45257935046076,2.38906633939305,2.39395195562902,439789.966345988,0.0,1.0
2024-09-03,2.46,2.54,2.45,2.51,1467992,2.40372318810098,2.48189304787662,2.39395195562902,2.45257935046076,1502361.14452639,0.0,1.0
2024-09-04,2.45,2.49,2.43,2.47,559625,2.39395195562902,2.43303688551685,2.37440949068511,2.41349442057293,572727.137140788,0.0,1.0
2024-09-05,2.39,2.45,2.38,2.44,511680,2.33532456079729,2.39395195562902,2.32555332832534,2.38418072315707,523659.631953895,0.0,1.0
2024-09-06,2.31,2.395,2.29,2.39,1008007,2.25715470102165,2.34021017703327,2.23761223607774,2.33532456079729,1031606.81407706,0.0,1.0
2024-09-09,2.25,2.3,2.24,2.3,1050432,2.19852730618992,2.2473834685497,2.18875607371796,2.2473834685497,1075025.08308434,0.0,1.0
2024-09-10,2.2,2.26,2.14,2.25,760563,2.14967114383014,2.20829853866187,2.09104374899841,2.19852730618992,778369.568202295,0.0,1.0
2024-09-11,2.33,2.34,2.24,2.24,556681,2.27669716596556,2.28646839843752,2.18875607371796,2.18875607371796,569714.211178326,0.0,1.0
2024-09-12,2.37,2.39,2.34,2.35,301608,2.31578209585338,2.33532456079729,2.28646839843752,2.29623963090947,308669.352474887,0.0,1.0
2024-09-13,2.35,2.39,2.34,2.39,241000,2.29623963090947,2.33532456079729,2.28646839843752,2.33532456079729,246642.376682475,0.0,1.0
2024-09-16,2.35,2.3787,2.335,2.35,240057,2.29623963090947,2.32428306810398,2.28158278220154,2.29623963090947,245677.298835124,0.0,1.0
2024-09-17,2.37,2.4,2.35,2.35,285215,2.31578209585338,2.34509579326925,2.29623963090947,2.29623963090947,291892.553798722,0.0,1.0
2024-09-18,2.39,2.4,2.34,2.37,230668,2.33532456079729,2.34509579326925,2.28646839843752,2.31578209585338,236068.480268021,0.0,1.0
2024-09-19,2.44,2.45,2.39,2.4,302853,2.38418072315707,2.39395195562902,2.33532456079729,2.34509579326925,309943.500852354,0.0,1.0
2024-09-20,2.38,2.44,2.38,2.41,272156,2.32555332832534,2.38418072315707,2.32555332832534,2.3548670257412,278527.811902056,0.0,1.0
2024-09-23,2.44,2.45,2.4,2.4,248037,2.38418072315707,2.39395195562902,2.34509579326925,2.34509579326925,253844.129399132,0.0,1.0
2024-09-24,2.53,2.53,2.45,2.46,428771,2.47212181540467,2.47212181540467,2.39395195562902,2.40372318810098,438809.537313365,0.0,1.0
2024-09-25,2.48,2.53,2.47,2.52,374101,2.42326565304489,2.47212181540467,2.41349442057293,2.46235058293271,382859.584063445,0.0,1.0
2024-09-26,2.55,2.555,2.48,2.49,524642,2.49166428034858,2.49654989658455,2.42326565304489,2.43303688551685,536925.102852475,0.0,1.0
2024-09-27,2.53,2.56,2.51,2.54,314266,2.47212181540467,2.50143551282053,2.45257935046076,2.48189304787662,321623.706018649,0.0,1.0
2024-09-30,2.57,2.58,2.51,2.54,264383,2.51120674529249,2.52097797776444,2.45257935046076,2.48189304787662,270572.827694782,0.0,1.0
2024-10-01,2.52,2.58,2.51,2.57,327559,2.46235058293271,2.52097797776444,2.45257935046076,2.51120674529249,335227.926405538,0.0,1.0
2024-10-02,2.54,2.54,2.5,2.53,273617,2.48189304787662,2.48189304787662,2.4428081179888,2.47212181540467,280023.017347422,0.0,1.0
2024-10-03,2.41,2.55,2.4,2.55,717556,2.3548670257412,2.49166428034858,2.34509579326925,2.49166428034858,734355.673206514,0.0,1.0
2024-10-04,2.47,2.48,2.43,2.45,357539,2.41349442057293,2.42326565304489,2.37440949068511,2.39395195562902,365909.828699898,0.0,1.0
2024-10-07,2.49,2.53,2.47,2.48,457872,2.43303688551685,2.47212181540467,2.41349442057293,2.42326565304489,468591.860150862,0.0,1.0
2024-10-08,2.49,2.51,2.42,2.46,614623,2.43303688551685,2.45257935046076,2.36463825821316,2.40372318810098,629012.769641959,0.0,1.0
2024-10-09,2.42,2.49,2.4,2.49,330183,2.36463825821316,2.43303688551685,2.34509579326925,2.43303688551685,337913.360415558,0.0,1.0
2024-10-10,2.43,2.5,2.415,2.43,550142,2.37440949068511,2.4428081179888,2.35975264197718,2.37440949068511,563022.117812656,0.0,1.0
2024-10-11,2.42,2.455,2.41,2.44,210501,2.36463825821316,2.398837571865,2.3548670257412,2.38418072315707,215429.323377749,0.0,1.0
2024-10-14,2.38,2.438,2.38,2.41,206487,2.32555332832534,2.38222647666268,2.32555332832534,2.3548670257412,211321.346199311,0.0,1.0
2024-10-15,2.41,2.415,2.35,2.38,1232573,2.3548670257412,2.35975264197718,2.29623963090947,2.32555332832534,1261430.43217696,0.0,1.0
2024-10-16,2.38,2.415,2.36,2.4,416981,2.32555332832534,2.35975264197718,2.30601086338143,2.34509579326925,426743.505690601,0.0,1.0
2024-10-17,2.37,2.4,2.36,2.38,179436,2.31578209585338,2.34509579326925,2.30601086338143,2.32555332832534,183637.018682143,0.0,1.0
2024-10-18,2.39,2.39,2.35,2.38,234725,2.33532456079729,2.33532456079729,2.29623963090947,2.32555332832534,240220.464177568,0.0,1.0
2024-10-21,2.34,2.4,2.32,2.39,307202,2.28646839843752,2.34509579326925,2.26692593349361,2.33532456079729,314394.321168504,0.0,1.0
2024-10-22,2.31,2.336,2.31,2.33,208491,2.25715470102165,2.28255990544873,2.25715470102165,2.27669716596556,213372.264551476,0.0,1.0
2024-10-23,2.23,2.31,2.16,2.3,1459207,2.17898484124601,2.25715470102165,2.11058621394232,2.2473834685497,1493370.46701952,0.0,1.0
2024-10-24,2.3,2.31,2.2,2.24,463856,2.2473834685497,2.25715470102165,2.14967114383014,2.18875607371796,474715.959661517,0.0,1.0
2024-10-25,2.27,2.33,2.27,2.3,204818,2.21806977113383,2.27669716596556,2.21806977113383,2.2473834685497,209613.270984859,0.0,1.0
2024-10-28,2.24,2.29,2.23,2.28,227557,2.18875607371796,2.23761223607774,2.17898484124601,2.22784100360579,232884.64444288,0.0,1.0
2024-10-29,2.23,2.255,2.21,2.24,241919,2.17898484124601,2.2034129224259,2.1594423763021,2.18875607371796,247582.892633392,0.0,1.0
2024-10-30,2.18,2.24,2.17,2.23,1400534,2.13012867888623,2.18875607371796,2.12035744641428,2.17898484124601,1433323.79412703,0.0,1.0
2024-10-31,2.3,2.3,2.18,2.22,564538,2.2473834685497,2.2473834685497,2.13012867888623,2.16921360877405,577755.162023114,0.0,1.0
2024-11-01,2.21,2.3,2.2,2.28,473435,2.1594423763021,2.2473834685497,2.14967114383014,2.22784100360579,484519.226575383,0.0,1.0
2024-11-04,2.23,2.255,2.2,2.23,719040,2.17898484124601,2.2034129224259,2.14967114383014,2.17898484124601,735874.41713596,0.0,1.0
2024-11-05,2.24,2.25,2.21,2.23,321185,2.18875607371796,2.19852730618992,2.1594423763021,2.17898484124601,328704.696077845,0.0,1.0
2024-11-06,2.27,2.27,2.2,2.24,642015,2.21806977113383,2.21806977113383,2.14967114383014,2.18875607371796,657046.08077095,0.0,1.0
2024-11-07,2.29,2.3,2.25,2.27,337908,2.23761223607774,2.2473834685497,2.19852730618992,2.21806977113383,345819.220829965,0.0,1.0
2024-11-08,2.22,2.3,2.21,2.28,355346,2.16921360877405,2.2473834685497,2.1594423763021,2.22784100360579,363665.485413323,0.0,1.0
2024-11-11,2.21,2.24,2.21,2.23,322384,2.1594423763021,2.18875607371796,2.1594423763021,2.17898484124601,329931.767487149,0.0,1.0
2024-11-12,2.24,2.26,2.205,2.23,1130353,2.18875607371796,2.20829853866187,2.15455676006612,2.17898484124601,1156817.22161894,0.0,1.0
2024-11-13,2.19,2.235,2.19,2.23,350809,2.13989991135819,2.18387045748199,2.13989991135819,2.17898484124601,359022.263575113,0.0,1.0
2024-11-14,2.2,2.22,2.19,2.2,253590,2.14967114383014,2.16921360877405,2.13989991135819,2.14967114383014,259527.138186344,0.0,1.0
2024-11-15,2.19,2.2,2.18,2.2,269170,2.13989991135819,2.14967114383014,2.13012867888623,2.14967114383014,275471.902620837,0.0,1.0
2024-11-18,2.18,2.2,2.17,2.19,454751,2.13012867888623,2.14967114383014,2.12035744641428,2.13989991135819,465397.790202208,0.0,1.0
2024-11-19,2.17,2.19,2.14,2.18,549918,2.12035744641428,2.13989991135819,2.09104374899841,2.13012867888623,562792.873445945,0.0,1.0
2024-11-20,2.17,2.17,2.14,2.16,341023,2.12035744641428,2.12035744641428,2.09104374899841,2.11058621394232,349007.150304512,0.0,1.0
2024-11-21,2.1,2.15,2.07,2.15,794306,2.05195881911059,2.10081498147037,2.02264512169473,2.10081498147037,812902.571174895,0.0,1.0
2024-11-22,2.14,2.15,2.0901,2.1,435006,2.09104374899841,2.10081498147037,2.04228529896336,2.05195881911059,445190.513324218,0.0,1.0
2024-11-25,1.9,2.01,1.79,1.85,6235272,1.85653416967149,1.964017726863,1.74905061247998,1.80767800731171,6381254.37901114,0.0,1.0
2024-11-26,1.81,1.9,1.8,1.86,1676187,1.76859307742389,1.85653416967149,1.75882184495194,1.81744923978367,1715430.47902185,0.0,1.0
2024-11-27,1.74,1.81,1.73,1.81,1379874,1.7001944501202,1.76859307742389,1.69042321764825,1.76859307742389,1412180.09494753,0.0,1.0
2024-11-29,1.78,1.82,1.73,1.75,959948,1.73927938000803,1.77836430989585,1.69042321764825,1.70996568259216,982422.639882105,0.0,1.0
2024-12-02,1.91,1.95,1.8019,1.84,2097525,1.86630540214344,1.90539033203126,1.76067837912161,1.79790677483976,2146632.99232742,0.0,1.0
2024-12-03,1.94,1.955,1.9,1.91,758363,1.89561909955931,1.91027594826724,1.85653416967149,1.86630540214344,776118.061029258,0.0,1.0
2024-12-04,1.91,1.93,1.9,1.92,849872,1.86630540214344,1.88584786708735,1.85653416967149,1.8760766346154,869769.501891652,0.0,1.0
2024-12-05,1.92,1.93,1.9,1.9,563309,1.8760766346154,1.88584786708735,1.85653416967149,1.85653416967149,576497.388243269,0.0,1.0
2024-12-06,1.86,1.92,1.86,1.91,901570,1.81744923978367,1.8760766346154,1.81744923978367,1.86630540214344,922677.87363327,0.0,1.0
2024-12-09,1.89,1.9,1.86,1.89,555350,1.84676293719953,1.85653416967149,1.81744923978367,1.84676293719953,568352.049338641,0.0,1.0
2024-12-10,1.87,1.89,1.87,1.89,361941,1.82722047225562,1.84676293719953,1.82722047225562,1.84676293719953,370414.889870671,0.0,1.0
2024-12-11,1.84,1.87,1.79,1.86,1785109,1.80767800731171,1.83715101830049,1.75855632233042,1.82732668130423,1817027.44997418,0.01,1.0
2024-12-12,1.85,1.88,1.82,1.83,903797,1.81750234430797,1.84697535529675,1.78802933331919,1.79785367031545,919957.245302282,0.0,1.0
2024-12-13,1.85,1.87,1.845,1.85,681340,1.81750234430797,1.83715101830049,1.81259017580984,1.81750234430797,693522.6267782,0.0,1.0
2024-12-16,1.85,1.86,1.83,1.85,837482,1.81750234430797,1.82732668130423,1.79785367031545,1.81750234430797,852456.507058826,0.0,1.0
2024-12-17,1.84,1.86,1.8225,1.86,535796,1.80767800731171,1.82732668130423,1.79048541756826,1.82732668130423,545376.242899657,0.0,1.0
2024-12-18,1.88,1.94,1.83,1.84,771084,1.84697535529675,1.9059213772743,1.79785367031545,1.80767800731171,784871.284742773,0.0,1.0
2024-12-19,1.85,1.91,1.84,1.88,527553,1.81750234430797,1.87644836628553,1.80767800731171,1.84697535529675,536985.854822438,0.0,1.0
2024-12-20,1.85,1.88,1.84,1.85,787550,1.81750234430797,1.84697535529675,1.80767800731171,1.81750234430797,801631.703289358,0.0,1.0
2024-12-23,1.91,1.925,1.83,1.84,728392,1.87644836628553,1.89118487177992,1.79785367031545,1.80767800731171,741415.935016623,0.0,1.0
2024-12-24,1.88,1.9099,1.87,1.9,207942,1.84697535529675,1.87635012291556,1.83715101830049,1.86662402928927,211660.084623701,0.0,1.0
2024-12-26,1.88,1.9,1.86,1.88,578711,1.84697535529675,1.86662402928927,1.82732668130423,1.84697535529675,589058.579953384,0.0,1.0
2024-12-27,1.87,1.9,1.84,1.89,587994,1.83715101830049,1.86662402928927,1.80767800731171,1.85679969229301,598507.563639036,0.0,1.0
2024-12-30,1.86,1.87,1.84,1.85,521371,1.82732668130423,1.83715101830049,1.80767800731171,1.81750234430797,530693.318234621,0.0,1.0
2024-12-31,1.96,1.97,1.83,1.84,752130,1.92557005126682,1.93539438826308,1.79785367031545,1.80767800731171,765578.379779094,0.0,1.0
2025-01-02,1.96,2.0,1.94,1.97,375877,1.92557005126682,1.96486739925186,1.9059213772743,1.93539438826308,382597.828375715,0.0,1.0
2025-01-03,1.95,2.0,1.91,2.0,347357,1.91574571427056,1.96486739925186,1.87644836628553,1.96486739925186,353567.879575242,0.0,1.0
2025-01-06,1.86,1.95,1.86,1.93,256980,1.82732668130423,1.91574571427056,1.82732668130423,1.89609704027805,261574.903322074,0.0,1.0
2025-01-07,1.89,1.97,1.88,1.93,1041555,1.85679969229301,1.93539438826308,1.84697535529675,1.89609704027805,1060178.41244308,0.0,1.0
2025-01-08,1.86,1.89,1.845,1.89,372046,1.82732668130423,1.85679969229301,1.81259017580984,1.85679969229301,378698.328591191,0.0,1.0
2025-01-10,1.9,1.91,1.86,1.9,569309,1.86662402928927,1.87644836628553,1.82732668130423,1.86662402928927,579488.468500997,0.0,1.0
2025-01-13,1.86,1.92,1.85,1.92,510408,1.82732668130423,1.88627270328179,1.81750234430797,1.88627270328179,519534.295489194,0.0,1.0
2025-01-14,1.85,1.87,1.84,1.85,392484,1.81750234430797,1.83715101830049,1.80767800731171,1.81750234430797,399501.768057673,0.0,1.0
2025-01-15,1.87,1.8865,1.85,1.87,202960,1.83715101830049,1.85336117434432,1.81750234430797,1.83715101830049,206589.004507153,0.0,1.0
2025-01-16,1.83,1.86,1.8,1.85,378326,1.79785367031545,1.82732668130423,1.76838065932667,1.81750234430797,385090.617457495,0.0,1.0
2025-01-17,1.85,1.87,1.83,1.83,264440,1.81750234430797,1.83715101830049,1.79785367031545,1.79785367031545,269168.291051791,0.0,1.0
2025-01-21,1.81,1.87,1.79,1.85,301396,1.77820499632293,1.83715101830049,1.75855632233042,1.81750234430797,306785.07884528,0.0,1.0
2025-01-22,1.78,1.81,1.775,1.8,203161,1.74873198533416,1.77820499632293,1.74381981683603,1.76838065932667,206793.59846609,0.0,1.0
2025-01-23,1.78,1.79,1.76,1.77,224425,1.74873198533416,1.75855632233042,1.72908331134164,1.7389076483379,228437.807136961,0.0,1.0
2025-01-24,1.78,1.79,1.765,1.79,166208,1.74873198533416,1.75855632233042,1.73399547983977,1.75855632233042,169179.86431378,0.0,1.0
2025-01-27,1.79,1.79,1.77,1.77,226323,1.75855632233042,1.75855632233042,1.7389076483379,1.7389076483379,230369.74412235,0.0,1.0
2025-01-28,1.8,1.86,1.78,1.78,366084,1.76838065932667,1.82732668130423,1.74873198533416,1.74873198533416,372629.725689775,0.0,1.0
2025-01-29,1.85,1.85,1.79,1.79,152924,1.81750234430797,1.81750234430797,1.75855632233042,1.75855632233042,155658.341176842,0.0,1.0
2025-01-30,1.84,1.85,1.82,1.84,207695,1.80767800731171,1.81750234430797,1.78802933331919,1.80767800731171,211408.668166698,0.0,1.0
2025-01-31,1.82,1.85,1.82,1.84,228357,1.78802933331919,1.81750234430797,1.78802933331919,1.80767800731171,232440.112841151,0.0,1.0
2025-02-03,1.8,1.82,1.78,1.8,255814,1.76838065932667,1.78802933331919,1.74873198533416,1.76838065932667,260388.054784159,0.0,1.0
2025-02-04,1.82,1.85,1.805,1.81,164680,1.78802933331919,1.81750234430797,1.7732928278248,1.77820499632293,167624.543073699,0.0,1.0
2025-02-05,1.83,1.85,1.82,1.83,113280,1.79785367031545,1.81750234430797,1.78802933331919,1.79785367031545,115305.490887713,0.0,1.0
2025-02-06,1.82,1.8499,1.81,1.83,178906,1.78802933331919,1.81740410093801,1.77820499632293,1.79785367031545,182104.909540583,0.0,1.0
2025-02-07,1.85,1.85,1.83,1.83,159192,1.81750234430797,1.81750234430797,1.79785367031545,1.79785367031545,162038.415478433,0.0,1.0
2025-02-10,1.86,1.87,1.84,1.85,335002,1.82732668130423,1.83715101830049,1.80767800731171,1.81750234430797,340991.967323143,0.0,1.0
2025-02-11,1.88,1.88,1.85,1.86,146597,1.84697535529675,1.84697535529675,1.81750234430797,1.82732668130423,149218.21193208,0.0,1.0
2025-02-12,1.94,1.99,1.8706,1.88,400414,1.9059213772743,1.9550430622556,1.83774047852027,1.84697535529675,407573.559571971,0.0,1.0
2025-02-13,1.92,1.965,1.91,1.93,379167,1.88627270328179,1.93048221976495,1.87644836628553,1.89609704027805,385946.654867774,0.0,1.0
2025-02-14,1.83,1.915,1.83,1.9,362991,1.79785367031545,1.88136053478366,1.79785367031545,1.86662402928927,369481.421635081,0.0,1.0
2025-02-18,1.91,1.91,1.84,1.84,474216,1.87644836628553,1.87644836628553,1.80767800731171,1.80767800731171,482695.168315746,0.0,1.0
2025-02-19,1.83,1.94,1.82,1.91,557963,1.79785367031545,1.9059213772743,1.78802933331919,1.87644836628553,567939.597565159,0.0,1.0
2025-02-20,1.85,1.86,1.8,1.83,364942,1.81750234430797,1.82732668130423,1.76838065932667,1.79785367031545,371467.306281284,0.0,1.0
2025-02-21,1.82,1.87,1.82,1.86,282101,1.78802933331919,1.83715101830049,1.78802933331919,1.82732668130423,287145.07666768,0.0,1.0
2025-02-24,1.8,1.8542,1.76,1.8,676290,1.76838065932667,1.8216285658464,1.72908331134164,1.76838065932667,688382.330794948,0.0,1.0
2025-02-25,1.84,1.89,1.81,1.82,271464,1.80767800731171,1.85679969229301,1.77820499632293,1.78802933331919,276317.882930281,0.0,1.0
2025-02-26,1.88,1.89,1.84,1.84,220052,1.84697535529675,1.85679969229301,1.80767800731171,1.80767800731171,223986.616179582,0.0,1.0
2025-02-27,1.87,1.925,1.84,1.87,377144,1.83715101830049,1.89118487177992,1.80767800731171,1.83715101830049,383887.482833295,0.0,1.0
2025-02-28,1.86,1.915,1.83,1.84,217261,1.82732668130423,1.88136053478366,1.79785367031545,1.80767800731171,221145.712003491,0.0,1.0
2025-03-03,1.8,1.88,1.79,1.85,259974,1.76838065932667,1.84697535529675,1.75855632233042,1.81750234430797,264622.437217889,0.0,1.0
2025-03-04,1.77,1.79,1.73,1.76,399366,1.7389076483379,1.75855632233042,1.69961030035286,1.72908331134164,406506.820920395,0.0,1.0
2025-03-05,1.78,1.79,1.75,1.76,173742,1.74873198533416,1.75855632233042,1.71925897434538,1.72908331134164,176848.575192558,0.0,1.0
2025-03-06,1.79,1.81,1.75,1.77,213221,1.75855632233042,1.77820499632293,1.71925897434538,1.7389076483379,217033.475216888,0.0,1.0
2025-03-07,1.81,1.83,1.78,1.79,166473,1.77820499632293,1.79785367031545,1.74873198533416,1.75855632233042,169449.602617852,0.0,1.0
2025-03-10,1.77,1.81,1.76,1.77,210102,1.7389076483379,1.77820499632293,1.72908331134164,1.7389076483379,213858.706271983,0.0,1.0
2025-03-11,1.75,1.78,1.72,1.77,241298,1.71925897434538,1.74873198533416,1.6897859633566,1.7389076483379,245612.503003384,0.0,1.0
2025-03-12,1.77,1.79,1.72,1.72,312201,1.74873198533416,1.76849166878426,1.6993327767089,1.6993327767089,315997.977182539,0.01,1.0
2025-03-13,1.79,1.81,1.77,1.78,200777,1.76849166878426,1.78825135223436,1.74873198533416,1.75861182705921,203218.842555849,0.0,1.0
2025-03-14,1.83,1.84,1.755,1.78,212840,1.80801103568447,1.81789087740952,1.73391222274658,1.75861182705921,215428.552322163,0.0,1.0
2025-03-17,1.81,1.8444,1.8,1.83,144670,1.78825135223436,1.82223800776854,1.77837151050931,1.80801103568447,146429.471266902,0.0,1.0
2025-03-18,1.8,1.8232,1.775,1.8,306825,1.77837151050931,1.80129274331143,1.75367190619668,1.77837151050931,310556.594466491,0.0,1.0
2025-03-19,1.8,1.83,1.79,1.8,194316,1.77837151050931,1.80801103568447,1.76849166878426,1.77837151050931,196679.264109348,0.0,1.0
2025-03-20,1.78,1.805,1.76,1.76,338671,1.75861182705921,1.78331143137184,1.7388521436091,1.7388521436091,342789.90435773,0.0,1.0
2025-03-21,1.73,1.78,1.72,1.76,527335,1.70921261843395,1.75861182705921,1.6993327767089,1.7388521436091,533748.429049089,0.0,1.0
2025-03-24,1.72,1.8,1.71,1.8,317960,1.6993327767089,1.77837151050931,1.68945293498385,1.77837151050931,321827.017930629,0.0,1.0
2025-03-25,1.7,1.74,1.69,1.72,246936,1.67957309325879,1.719092460159,1.66969325153374,1.6993327767089,249939.226631394,0.0,1.0
2025-03-26,1.7,1.7199,1.67,1.71,293092,1.67957309325879,1.69923397829165,1.64993356808364,1.68945293498385,296656.574221047,0.0,1.0
2025-03-27,1.65,1.6841,1.65,1.68,451500,1.63017388463354,1.66386414491596,1.63017388463354,1.65981340980869,456991.126543208,0.0,1.0
2025-03-28,1.63,1.66,1.62,1.65,304035,1.61041420118343,1.64005372635859,1.60053435945838,1.63017388463354,307732.662588184,0.0,1.0
2025-03-31,1.56,1.63,1.56,1.61,631401,1.54125530910807,1.61041420118343,1.54125530910807,1.59065451773333,639080.075947972,0.0,1.0
2025-04-01,1.6,1.605,1.56,1.56,410050,1.58077467600828,1.5857145968708,1.54125530910807,1.54125530910807,415037.013154026,0.0,1.0
2025-04-02,1.61,1.615,1.58,1.6,142285,1.59065451773333,1.59559443859585,1.56101499255817,1.58077467600828,144015.464983833,0.0,1.0
2025-04-03,1.5,1.57,1.49,1.57,548175,1.48197625875776,1.55113515083312,1.47209641703271,1.55113515083312,554841.884369488,0.0,1.0
2025-04-04,1.35,1.48,1.33,1.46,782810,1.33377863288198,1.46221657530766,1.31401894943188,1.44245689185755,792330.506687245,0.0,1.0
2025-04-07,1.36,1.39,1.27,1.33,435708,1.34365847460704,1.37329799978219,1.25473989908157,1.31401894943188,441007.064814813,0.0,1.0
2025-04-08,1.32,1.4,1.31,1.4,361196,1.30413910770683,1.38317784150724,1.29425926598178,1.38317784150724,365588.852586713,0.0,1.0
2025-04-09,1.4,1.415,1.3,1.31,411050,1.38317784150724,1.39799760409482,1.28437942425672,1.29425926598178,416049.175117578,0.0,1.0
2025-04-10,1.37,1.4328,1.35,1.4,203552,1.35353831633209,1.41558372236541,1.33377863288198,1.38317784150724,206027.592004703,0.0,1.0
2025-04-11,1.43,1.448,1.4,1.43,207802,1.4128173666824,1.43060108178749,1.38317784150724,1.4128173666824,210329.280349794,0.0,1.0
2025-04-14,1.44,1.455,1.4103,1.42,112315,1.42269720840745,1.43751697099503,1.39335407848405,1.40293752495735,113680.970936214,0.0,1.0
2025-04-15,1.43,1.44,1.42,1.43,135260,1.4128173666824,1.42269720840745,1.40293752495735,1.4128173666824,136905.027189888,0.0,1.0
2025-04-16,1.4,1.45,1.39,1.43,115386,1.38317784150724,1.4325770501325,1.37329799978219,1.4128173666824,116789.320326279,0.0,1.0
2025-04-17,1.49,1.49,1.42,1.42,220154,1.47209641703271,1.47209641703271,1.40293752495735,1.40293752495735,222831.504923574,0.0,1.0
2025-04-21,1.42,1.52,1.42,1.5,161835,1.40293752495735,1.50173594220786,1.40293752495735,1.48197625875776,163803.231371252,0.0,1.0
2025-04-22,1.46,1.46,1.4,1.42,341448,1.44245689185755,1.44245689185755,1.38317784150724,1.40293752495735,345600.678130512,0.0,1.0
2025-04-23,1.46,1.5,1.45,1.47,309028,1.44245689185755,1.48197625875776,1.4325770501325,1.4523367335826,312786.387272193,0.0,1.0
2025-04-24,1.49,1.49,1.45,1.47,135721,1.47209641703271,1.47209641703271,1.4325770501325,1.4523367335826,137371.633855085,0.0,1.0
2025-04-25,1.47,1.5195,1.46,1.49,203040,1.4523367335826,1.50124195012161,1.44245689185755,1.47209641703271,205509.365079366,0.0,1.0
2025-04-28,1.46,1.493,1.46,1.47,96833,1.44245689185755,1.47506036955022,1.44245689185755,1.4523367335826,98010.6794165199,0.0,1.0
2025-04-29,1.46,1.5,1.45,1.48,152839,1.44245689185755,1.48197625875776,1.4325770501325,1.46221657530766,154697.822347149,0.0,1.0
2025-04-30,1.46,1.5,1.46,1.46,104762,1.44245689185755,1.48197625875776,1.44245689185755,1.44245689185755,106036.111625515,0.0,1.0
2025-05-01,1.47,1.5,1.46,1.48,143625,1.4523367335826,1.48197625875776,1.44245689185755,1.46221657530766,145371.762014992,0.0,1.0
2025-05-02,1.47,1.4977,1.47,1.48,108125,1.4523367335826,1.479703895161,1.4523367335826,1.46221657530766,109440.012308936,0.0,1.0
2025-05-05,1.48,1.499,1.465,1.49,126326,1.46221657530766,1.48098827458525,1.44739681272008,1.47209641703271,127862.372207525,0.0,1.0
2025-05-06,1.43,1.4836,1.43,1.48,202077,1.4128173666824,1.46577331832867,1.4128173666824,1.46221657530766,204534.653108465,0.0,1.0
2025-05-07,1.42,1.455,1.41,1.41,134378,1.40293752495735,1.43751697099503,1.39305768323229,1.39305768323229,136012.300338036,0.0,1.0
2025-05-08,1.39,1.43,1.38,1.42,398096,1.37329799978219,1.4128173666824,1.36341815805714,1.40293752495735,402937.62904174,0.0,1.0
2025-05-09,1.39,1.4201,1.3801,1.39,99794,1.37329799978219,1.4030363233746,1.36351695647439,1.37329799978219,101007.690990594,0.0,1.0
2025-05-12,1.41,1.43,1.4,1.42,503850,1.39305768323229,1.4128173666824,1.38317784150724,1.40293752495735,509977.805335098,0.0,1.0
2025-05-13,1.54,1.55,1.4194,1.42,495238,1.52149562565797,1.53137546738302,1.40234473445384,1.40293752495735,501261.066504996,0.0,1.0
2025-05-14,1.52,1.58,1.51,1.56,189574,1.50173594220786,1.56101499255817,1.49185610048281,1.54125530910807,191879.59207819,0.0,1.0
2025-05-15,1.55,1.56,1.5134,1.53,229076,1.53137546738302,1.54125530910807,1.49521524666933,1.51161578393291,231862.013962375,0.0,1.0
2025-05-16,1.52,1.59,1.52,1.56,183290,1.50173594220786,1.57089483428322,1.50173594220786,1.54125530910807,185519.166299236,0.0,1.0
2025-05-19,1.56,1.57,1.5,1.52,190084,1.54125530910807,1.55113515083312,1.48197625875776,1.50173594220786,192395.7946796,0.0,1.0
2025-05-20,1.55,1.57,1.54,1.56,119588,1.53137546738302,1.55113515083312,1.52149562565797,1.54125530910807,121042.424897119,0.0,1.0
2025-05-21,1.54,1.55,1.5201,1.53,162220,1.52149562565797,1.53137546738302,1.50183474062511,1.51161578393291,164192.913727219,0.0,1.0
2025-05-22,1.5,1.525,1.5,1.52,148523,1.48197625875776,1.50667586307039,1.48197625875776,1.50173594220786,150329.331312463,0.0,1.0
2025-05-23,1.43,1.51,1.42,1.5,350215,1.4128173666824,1.49185610048281,1.40293752495735,1.48197625875776,354474.302064961,0.0,1.0
2025-05-27,1.47,1.47,1.435,1.45,164488,1.4523367335826,1.4523367335826,1.41775728754492,1.4325770501325,166488.497060553,0.0,1.0
2025-05-28,1.38,1.47,1.38,1.47,201197,1.36341815805714,1.4523367335826,1.36341815805714,1.4523367335826,203643.950580541,0.0,1.0
2025-05-29,1.45,1.52,1.42,1.44,529643,1.4325770501325,1.50173594220786,1.40293752495735,1.42269720840745,536084.498860964,0.0,1.0
2025-05-30,1.52,1.54,1.42,1.44,623167,1.50173594220786,1.52149562565797,1.40293752495735,1.42269720840745,630745.934340095,0.0,1.0
2025-06-02,1.61,1.63,1.53,1.54,598287,1.59065451773333,1.61041420118343,1.51161578393291,1.52149562565797,605563.344686948,0.0,1.0
2025-06-03,1.58,1.63,1.56,1.6,356331,1.56101499255817,1.61041420118343,1.54125530910807,1.58077467600828,360664.68463404,0.0,1.0
2025-06-04,1.58,1.63,1.572,1.61,251838,1.56101499255817,1.61041420118343,1.55311111917813,1.59065451773333,254900.84457672,0.0,1.0
2025-06-05,1.57,1.61,1.56,1.58,258018,1.55113515083312,1.59065451773333,1.54125530910807,1.56101499255817,261156.005511464,0.0,1.0
2025-06-06,1.55,1.61,1.5401,1.57,280064,1.53137546738302,1.59065451773333,1.52159442407522,1.55113515083312,283470.128159906,0.0,1.0
2025-06-09,1.53,1.5708,1.53,1.55,255660,1.51161578393291,1.55192553817113,1.51161578393291,1.53137546738302,258769.327601412,0.0,1.0
2025-06-10,1.57,1.57,1.53,1.53,196600,1.55113515083312,1.55113515083312,1.51161578393291,1.51161578393291,198991.042034098,0.0,1.0
2025-06-11,1.61,1.61,1.56,1.59,236260,1.59065451773333,1.59065451773333,1.54125530910807,1.57089483428322,239133.385508524,0.0,1.0
2025-06-12,1.61,1.63,1.6,1.62,277629,1.59065451773333,1.61041420118343,1.58077467600828,1.60053435945838,281005.513778659,0.0,1.0
2025-06-13,1.68,1.69,1.6,1.6,320701,1.65981340980869,1.66969325153374,1.58077467600828,1.58077467600828,324601.353872722,0.0,1.0
2025-06-16,1.64,1.72,1.63,1.72,280579,1.62029404290848,1.6993327767089,1.61041420118343,1.6993327767089,283991.391571135,0.0,1.0
2025-06-17,1.68,1.69,1.58,1.6,215425,1.66969325153374,1.67963190184049,1.57030674846626,1.59018404907975,216754.783950618,0.01,1.0
2025-06-18,1.66,1.68,1.6502,1.67,318724,1.64981595092025,1.66969325153374,1.64007607361963,1.65975460122699,320691.432098765,0.0,1.0
2025-06-20,1.57,1.65,1.56,1.64,470276,1.56036809815951,1.6398773006135,1.55042944785276,1.62993865030675,473178.938271605,0.0,1.0
2025-06-23,1.59,1.62,1.56,1.56,366343,1.58024539877301,1.61006134969325,1.55042944785276,1.55042944785276,368604.376543209,0.0,1.0
2025-06-24,1.6,1.64,1.59,1.59,358958,1.59018404907975,1.62993865030675,1.58024539877301,1.58024539877301,361173.790123458,0.0,1.0
2025-06-25,1.59,1.61,1.58,1.61,197084,1.58024539877301,1.6001226993865,1.57030674846626,1.6001226993865,198300.567901234,0.0,1.0
2025-06-26,1.58,1.59,1.56,1.58,156494,1.57030674846626,1.58024539877301,1.55042944785276,1.57030674846626,157460.012345679,0.0,1.0
2025-06-27,1.51,1.59,1.51,1.57,118410,1.50073619631902,1.58024539877301,1.50073619631902,1.56036809815951,119140.925925926,0.0,1.0
2025-06-30,1.46,1.5192,1.46,1.51,325993,1.45104294478528,1.50987975460123,1.45104294478528,1.50073619631902,328005.302469135,0.0,1.0
2025-07-01,1.47,1.51,1.46,1.47,206755,1.46098159509202,1.50073619631902,1.45104294478528,1.46098159509202,208031.265432099,0.0,1.0
2025-07-02,1.52,1.52,1.47,1.48,280855,1.51067484662577,1.51067484662577,1.46098159509202,1.47092024539877,282588.672839506,0.0,1.0
2025-07-03,1.52,1.5303,1.5,1.51,125964,1.51067484662577,1.52091165644172,1.49079754601227,1.50073619631902,126741.555555555,0.0,1.0
2025-07-07,1.5,1.53,1.48,1.51,286400,1.49079754601227,1.52061349693252,1.47092024539877,1.50073619631902,288167.901234568,0.0,1.0
2025-07-08,1.53,1.54,1.49,1.5,320817,1.52061349693252,1.53055214723926,1.48085889570552,1.49079754601227,322797.351851851,0.0,1.0
2025-07-09,1.51,1.53,1.5,1.52,103854,1.50073619631902,1.52061349693252,1.49079754601227,1.51067484662577,104495.074074074,0.0,1.0
2025-07-10,1.58,1.58,1.5,1.51,360691,1.57030674846626,1.57030674846626,1.49079754601227,1.50073619631902,362917.48765432,0.0,1.0
2025-07-11,1.62,1.64,1.57,1.57,448081,1.61006134969325,1.62993865030675,1.56036809815951,1.56036809815951,450846.932098766,0.0,1.0
2025-07-14,1.64,1.6799,1.6133,1.64,273967,1.62993865030675,1.66959386503067,1.60340245398773,1.62993865030675,275658.154320987,0.0,1.0
2025-07-15,1.59,1.65,1.57,1.65,322921,1.58024539877301,1.6398773006135,1.56036809815951,1.6398773006135,324914.339506172,0.0,1.0
2025-07-16,1.58,1.6383,1.57,1.6,182006,1.57030674846626,1.6282490797546,1.56036809815951,1.59018404907975,183129.49382716,0.0,1.0
2025-07-17,1.65,1.66,1.5535,1.57,231887,1.6398773006135,1.64981595092025,1.54396932515337,1.56036809815951,233318.401234567,0.0,1.0
2025-07-18,1.6,1.65,1.59,1.64,316867,1.59018404907975,1.6398773006135,1.58024539877301,1.62993865030675,318822.969135803,0.0,1.0
2025-07-21,1.57,1.61,1.5601,1.6,227038,1.56036809815951,1.6001226993865,1.55052883435583,1.59018404907975,228439.469135802,0.0,1.0
2025-07-22,1.59,1.62,1.55,1.58,295472,1.58024539877301,1.61006134969325,1.54049079754601,1.57030674846626,297295.901234567,0.0,1.0
2025-07-23,1.67,1.67,1.62,1.62,445671,1.65975460122699,1.65975460122699,1.61006134969325,1.61006134969325,448422.055555557,0.0,1.0
2025-07-24,1.66,1.68,1.64,1.67,250725,1.64981595092025,1.66969325153374,1.62993865030675,1.65975460122699,252272.685185184,0.0,1.0
2025-07-25,1.63,1.67,1.61,1.66,301636,1.62,1.65975460122699,1.6001226993865,1.64981595092025,303497.950617284,0.0,1.0
2025-07-28,1.62,1.67,1.61,1.67,194906,1.61006134969325,1.65975460122699,1.6001226993865,1.65975460122699,196109.12345679,0.0,1.0
2025-07-29,1.6,1.625,1.6,1.62,240884,1.59018404907975,1.61503067484663,1.59018404907975,1.61006134969325,242370.938271606,0.0,1.0
2025-07-30,1.53,1.606,1.52,1.6,321064,1.52061349693252,1.5961472392638,1.51067484662577,1.59018404907975,323045.876543209,0.0,1.0
2025-07-31,1.53,1.55,1.5,1.55,215290,1.52061349693252,1.54049079754601,1.49079754601227,1.54049079754601,216618.950617283,0.0,1.0
2025-08-01,1.49,1.5471,1.48,1.53,183138,1.48085889570552,1.53760858895705,1.47092024539877,1.52061349693252,184268.481481482,0.0,1.0
2025-08-04,1.51,1.53,1.46,1.47,173293,1.50073619631902,1.52061349693252,1.45104294478528,1.46098159509202,174362.709876543,0.0,1.0
2025-08-05,1.54,1.56,1.52,1.52,150422,1.53055214723926,1.55042944785276,1.51067484662577,1.51067484662577,151350.530864198,0.0,1.0
2025-08-06,1.56,1.58,1.55,1.56,123495,1.55042944785276,1.57030674846626,1.54049079754601,1.55042944785276,124257.314814815,0.0,1.0
2025-08-07,1.54,1.57,1.53,1.56,267090,1.53055214723926,1.56036809815951,1.52061349693252,1.55042944785276,268738.703703704,0.0,1.0
2025-08-08,1.56,1.57,1.53,1.53,133960,1.55042944785276,1.56036809815951,1.52061349693252,1.52061349693252,134786.913580247,0.0,1.0
2025-08-11,1.55,1.56,1.5131,1.55,362228,1.54049079754601,1.55042944785276,1.50381717791411,1.54049079754601,364463.975308643,0.0,1.0
2025-08-12,1.56,1.6,1.5372,1.55,365247,1.55042944785276,1.59018404907975,1.52776932515337,1.54049079754601,367501.611111111,0.0,1.0
2025-08-13,1.57,1.59,1.54,1.54,319047,1.56036809815951,1.58024539877301,1.53055214723926,1.53055214723926,321016.425925926,0.0,1.0
2025-08-14,1.57,1.59,1.55,1.55,145566,1.56036809815951,1.58024539877301,1.54049079754601,1.54049079754601,146464.555555556,0.0,1.0
2025-08-15,1.55,1.58,1.53,1.56,218590,1.54049079754601,1.57030674846626,1.52061349693252,1.55042944785276,219939.320987655,0.0,1.0
2025-08-18,1.63,1.69,1.55,1.55,1011845,1.62,1.67963190184049,1.54049079754601,1.54049079754601,1018090.95679012,0.0,1.0
2025-08-19,1.55,1.64,1.55,1.64,476892,1.54049079754601,1.62993865030675,1.54049079754601,1.62993865030675,479835.777777779,0.0,1.0
2025-08-20,1.56,1.59,1.545,1.55,333622,1.55042944785276,1.58024539877301,1.53552147239264,1.54049079754601,335681.395061729,0.0,1.0
2025-08-21,1.62,1.62,1.54,1.54,383869,1.62,1.62,1.54,1.54,383869,0.01,1.0
2025-08-22,1.61,1.6501,1.6,1.62,327212,1.61,1.6501,1.6,1.62,327212,0.0,1.0
2025-08-25,1.64,1.7,1.6,1.62,934392,1.64,1.7,1.6,1.62,934392,0.0,1.0
2025-08-26,1.66,1.67,1.632,1.64,187300,1.66,1.67,1.632,1.64,187300,0.0,1.0
2025-08-27,1.64,1.6699,1.635,1.65,217850,1.64,1.6699,1.635,1.65,217850,0.0,1.0
2025-08-28,1.65,1.65,1.63,1.64,205446,1.65,1.65,1.63,1.64,205446,0.0,1.0
2025-08-29,1.64,1.67,1.63,1.65,311528,1.64,1.67,1.63,1.65,311528,0.0,1.0
2025-09-02,1.63,1.6599,1.615,1.64,187252,1.63,1.6599,1.615,1.64,187252,0.0,1.0
2025-09-03,1.64,1.65,1.62,1.64,190577,1.64,1.65,1.62,1.64,190577,0.0,1.0
2025-09-04,1.64,1.66,1.63,1.63,194233,1.64,1.66,1.63,1.63,194233,0.0,1.0
2025-09-05,1.67,1.68,1.63,1.63,270286,1.67,1.68,1.63,1.63,270286,0.0,1.0
2025-09-08,1.79,1.8,1.68,1.68,934841,1.79,1.8,1.68,1.68,934841,0.0,1.0
2025-09-09,1.97,1.975,1.795,1.8,1145977,1.97,1.975,1.795,1.8,1145977,0.0,1.0
2025-09-10,1.85,1.9693,1.84,1.95,410565,1.85,1.9693,1.84,1.95,410565,0.0,1.0
2025-09-11,1.87,1.9232,1.83,1.83,230651,1.87,1.9232,1.83,1.83,230651,0.0,1.0
2025-09-12,1.94,1.98,1.8,1.84,525257,1.94,1.98,1.8,1.84,525257,0.0,1.0
2025-09-15,1.95,1.975,1.9,1.92,355077,1.95,1.975,1.9,1.92,355077,0.0,1.0
2025-09-16,1.89,1.98,1.87,1.95,481301,1.89,1.98,1.87,1.95,481301,0.0,1.0
2025-09-17,1.91,1.94,1.88,1.89,182334,1.91,1.94,1.88,1.89,182334,0.0,1.0
2025-09-18,1.9,1.925,1.88,1.92,197736,1.9,1.925,1.88,1.92,197736,0.0,1.0
2025-09-19,1.85,1.93,1.84,1.91,411709,1.85,1.93,1.84,1.91,411709,0.0,1.0
2025-09-22,1.82,1.85,1.81,1.85,287973,1.82,1.85,1.81,1.85,287973,0.0,1.0
2025-09-23,1.86,1.915,1.83,1.84,194707,1.86,1.915,1.83,1.84,194707,0.0,1.0
2025-09-24,1.87,1.9,1.82,1.86,412129,1.87,1.9,1.82,1.86,412129,0.0,1.0
2025-09-25,1.8,1.87,1.78,1.87,373124,1.8,1.87,1.78,1.87,373124,0.0,1.0
2025-09-26,1.77,1.849,1.76,1.8,365607,1.77,1.849,1.76,1.8,365607,0.0,1.0
2025-09-29,1.75,1.79,1.72,1.77,402705,1.75,1.79,1.72,1.77,402705,0.0,1.0
2025-09-30,1.68,1.76,1.64,1.75,466852,1.68,1.76,1.64,1.75,466852,0.0,1.0
2025-10-01,1.71,1.72,1.67,1.67,213023,1.71,1.72,1.67,1.67,213023,0.0,1.0
2025-10-02,1.68,1.72,1.68,1.72,237443,1.68,1.72,1.68,1.72,237443,0.0,1.0
2025-10-03,1.69,1.73,1.65,1.68,497003,1.69,1.73,1.65,1.68,497003,0.0,1.0
2025-10-06,1.77,1.8199,1.715,1.72,393579,1.77,1.8199,1.715,1.72,393579,0.0,1.0
2025-10-07,1.7,1.78,1.69,1.77,221258,1.7,1.78,1.69,1.77,221258,0.0,1.0
2025-10-08,1.68,1.7307,1.66,1.69,194670,1.68,1.7307,1.66,1.69,194670,0.0,1.0
2025-10-09,1.66,1.7,1.655,1.68,210778,1.66,1.7,1.655,1.68,210778,0.0,1.0
2025-10-10,1.57,1.675,1.57,1.65,475456,1.57,1.675,1.57,1.65,475456,0.0,1.0
2025-10-13,1.62,1.65,1.58,1.58,261614,1.62,1.65,1.58,1.58,261614,0.0,1.0
2025-10-14,1.65,1.655,1.58,1.6,326023,1.65,1.655,1.58,1.6,326023,0.0,1.0
2025-10-15,1.66,1.69,1.64,1.66,237408,1.66,1.69,1.64,1.66,237408,0.0,1.0
2025-10-16,1.75,1.8,1.65,1.65,599305,1.75,1.8,1.65,1.65,599305,0.0,1.0
2025-10-17,1.69,1.775,1.68,1.73,249231,1.69,1.775,1.68,1.73,249231,0.0,1.0
2025-10-20,1.69,1.7299,1.65,1.68,279401,1.69,1.7299,1.65,1.68,279401,0.0,1.0
2025-10-21,1.63,1.7096,1.62,1.7,205148,1.63,1.7096,1.62,1.7,205148,0.0,1.0
2025-10-22,1.65,1.67,1.6,1.62,141326,1.65,1.67,1.6,1.62,141326,0.0,1.0
2025-10-23,1.69,1.71,1.65,1.65,263093,1.69,1.71,1.65,1.65,263093,0.0,1.0
2025-10-24,1.71,1.73,1.69,1.71,209435,1.71,1.73,1.69,1.71,209435,0.0,1.0
2025-10-27,1.68,1.72,1.68,1.71,139199,1.68,1.72,1.68,1.71,139199,0.0,1.0
2025-10-28,1.74,1.77,1.6702,1.69,415343,1.74,1.77,1.6702,1.69,415343,0.0,1.0
2025-10-29,1.71,1.77,1.705,1.74,125780,1.71,1.77,1.705,1.74,125780,0.0,1.0
2025-10-30,1.73,1.75,1.715,1.72,145020,1.73,1.75,1.715,1.72,145020,0.0,1.0
2025-10-31,1.75,1.76,1.69,1.72,193566,1.75,1.76,1.69,1.72,193566,0.0,1.0
2025-11-03,1.71,1.74,1.7,1.73,157827,1.71,1.74,1.7,1.73,157827,0.0,1.0
2025-11-04,1.64,1.7,1.63,1.7,163865,1.64,1.7,1.63,1.7,163865,0.0,1.0
2025-11-05,1.68,1.7,1.64,1.64,134527,1.68,1.7,1.64,1.64,134527,0.0,1.0
2025-11-06,1.65,1.68,1.61,1.65,586670,1.65,1.68,1.61,1.65,586670,0.0,1.0
2025-11-07,1.7,1.71,1.63,1.63,260907,1.7,1.71,1.63,1.63,260907,0.0,1.0
2025-11-10,1.81,1.82,1.7049,1.73,429653,1.81,1.82,1.7049,1.73,429653,0.0,1.0
2025-11-11,1.8,1.83,1.75,1.82,198761,1.8,1.83,1.75,1.82,198761,0.0,1.0
2025-11-12,1.77,1.81,1.77,1.77,157688,1.77,1.81,1.77,1.77,157688,0.0,1.0
2025-11-13,1.78,1.842,1.76,1.8,470676,1.78,1.842,1.76,1.8,470676,0.0,1.0
2025-11-14,1.79,1.79,1.74,1.76,260785,1.79,1.79,1.74,1.76,260785,0.0,1.0
2025-11-17,1.78,1.8,1.76,1.77,185772,1.78,1.8,1.76,1.77,185772,0.0,1.0
2025-11-18,1.74,1.76,1.7,1.76,332352,1.74,1.76,1.7,1.76,332352,0.0,1.0
2025-11-19,1.76,1.76,1.715,1.73,136278,1.76,1.76,1.715,1.73,136278,0.0,1.0
2025-11-20,1.68,1.75,1.67,1.71,404647,1.68,1.75,1.67,1.71,404647,0.0,1.0
2025-11-21,1.68,1.715,1.68,1.69,247803,1.68,1.715,1.68,1.69,247803,0.0,1.0
2025-11-24,1.78,1.79,1.68,1.68,1030316,1.78,1.79,1.68,1.68,1030316,0.0,1.0
2025-11-25,1.73,1.8,1.71,1.8,438788,1.73,1.8,1.71,1.8,438788,0.0,1.0
2025-11-26,1.8,1.82,1.75,1.75,455972,1.8,1.82,1.75,1.75,455972,0.0,1.0