date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-03-10,8.688,8.938,8.688,8.75,69544,0.101355385498623,0.104271919381525,0.101355385498623,0.102078685901582,5961185.6738309,0.0,1.0
1999-03-11,8.938,8.938,8.813,8.813,7644,0.104271919381525,0.104271919381525,0.102813652440074,0.102813652440074,655229.829902847,0.0,1.0
1999-03-12,8.438,9.063,8.438,9.063,16500,0.0984388516157203,0.105730186322976,0.0984388516157203,0.105730186322976,1414350.10379343,0.0,1.0
1999-03-15,8.563,8.563,8.313,8.438,6344,0.0998971185571715,0.0998971185571715,0.0969805846742691,0.0984388516157203,543796.185361546,0.0,1.0
1999-03-16,8.56,8.56,8.56,8.56,0,0.0998621201505766,0.0998621201505766,0.0998621201505766,0.0998621201505766,0,0.0,1.0
1999-03-17,8.563,8.688,8.563,8.688,2600,0.0998971185571715,0.101355385498623,0.0998971185571715,0.101355385498623,222867.289082601,0.0,1.0
1999-03-18,8.56,8.56,8.56,8.56,0,0.0998621201505766,0.0998621201505766,0.0998621201505766,0.0998621201505766,0,0.0,1.0
1999-03-19,8.75,8.75,8.75,8.75,3900,0.102078685901582,0.102078685901582,0.102078685901582,0.102078685901582,334300.933623903,0.0,1.0
1999-03-22,8.75,8.75,8.75,8.75,93544,0.102078685901582,0.102078685901582,0.102078685901582,0.102078685901582,8018422.18843958,0.0,1.0
1999-03-23,8.75,8.75,8.75,8.75,0,0.102078685901582,0.102078685901582,0.102078685901582,0.102078685901582,0,0.0,1.0
1999-03-24,8.625,8.625,8.625,8.625,1300,0.100620418960131,0.100620418960131,0.100620418960131,0.100620418960131,111433.644541301,0.0,1.0
1999-03-25,9.438,9.438,8.75,8.75,4400,0.11010498714733,0.11010498714733,0.102078685901582,0.102078685901582,377160.027678247,0.0,1.0
1999-03-26,9.75,9.75,9.375,9.375,2700,0.113744821433192,0.113744821433192,0.109370020608838,0.109370020608838,231439.10789347,0.0,1.0
1999-03-29,10.25,10.25,9.875,9.875,2300,0.119577889198997,0.119577889198997,0.115203088374643,0.115203088374643,197151.832649992,0.0,1.0
1999-03-30,10.25,10.25,10.25,10.25,0,0.119577889198997,0.119577889198997,0.119577889198997,0.119577889198997,0,0.0,1.0
1999-03-31,10.25,10.25,10.25,10.25,0,0.119577889198997,0.119577889198997,0.119577889198997,0.119577889198997,0,0.0,1.0
1999-04-01,10.25,10.25,10.25,10.25,0,0.119577889198997,0.119577889198997,0.119577889198997,0.119577889198997,0,0.0,1.0
1999-04-05,10.25,10.25,10.25,10.25,744,0.119577889198997,0.119577889198997,0.119577889198997,0.119577889198997,63774.3319528671,0.0,1.0
1999-04-06,11.5,11.5,10.38,10.38,11644,0.134160558613508,0.134160558613508,0.121094486818106,0.121094486818106,998102.58233762,0.0,1.0
1999-04-07,11.5,11.5,11.5,11.5,0,0.134160558613508,0.134160558613508,0.134160558613508,0.134160558613508,0,0.0,1.0
1999-04-08,11.0,11.13,11.0,11.13,500,0.128327490847704,0.129844088466813,0.128327490847704,0.129844088466813,42859.0940543462,0.0,1.0
1999-04-09,11.19,11.19,11.19,11.19,244,0.130544056598709,0.130544056598709,0.130544056598709,0.130544056598709,20915.2378985211,0.0,1.0
1999-04-12,11.38,11.69,11.25,11.25,8444,0.132760622349715,0.136377124364514,0.131244024730606,0.131244024730606,723804.380389802,0.0,1.0
1999-04-13,11.44,11.44,11.44,11.44,5544,0.133460590481612,0.133460590481612,0.133460590481612,0.133460590481612,475221.634874592,0.0,1.0
1999-04-14,11.63,11.63,11.63,11.63,5444,0.135677156232618,0.135677156232618,0.135677156232618,0.135677156232618,466649.816063722,0.0,1.0
1999-04-15,12.0,12.0,11.56,11.75,18044,0.139993626379313,0.139993626379313,0.134860526745405,0.137077092496411,1546698.98623325,0.0,1.0
1999-04-16,13.0,14.25,12.13,12.13,48044,0.151659761910922,0.166242431325434,0.141510223998422,0.141510223998422,4118244.62949404,0.0,1.0
1999-04-19,14.75,15.63,13.5,13.5,16900,0.172075499091239,0.182341698359055,0.157492829676727,0.157492829676727,1448637.37903691,0.0,1.0
1999-04-20,14.0,14.5,13.5,14.5,29900,0.163325897442532,0.169158965208337,0.157492829676727,0.169158965208337,2562973.82444991,0.0,1.0
1999-04-21,14.13,14.13,14.13,14.13,244,0.164842495061641,0.164842495061641,0.164842495061641,0.164842495061641,20915.237898521,0.0,1.0
1999-04-22,14.5,14.5,14.25,14.25,500,0.169158965208337,0.169158965208337,0.166242431325434,0.166242431325434,42859.0940543462,0.0,1.0
1999-04-23,14.25,14.25,14.25,14.25,1300,0.166242431325434,0.166242431325434,0.166242431325434,0.166242431325434,111433.644541301,0.0,1.0
1999-04-26,13.63,14.25,13.63,14.25,7800,0.159009427295836,0.166242431325434,0.159009427295836,0.166242431325434,668601.867247805,0.0,1.0
1999-04-27,13.38,13.38,13.38,13.38,244,0.156092893412934,0.156092893412934,0.156092893412934,0.156092893412934,20915.237898521,0.0,1.0
1999-04-28,13.88,13.88,13.63,13.63,344,0.161925961178739,0.161925961178739,0.159009427295836,0.159009427295836,29487.0567093902,0.0,1.0
1999-04-29,15.19,15.38,14.13,14.13,10644,0.177208598725147,0.179425164476153,0.164842495061641,0.164842495061641,912384.394228926,0.0,1.0
1999-04-30,14.75,15.0,14.75,15.0,744,0.172075499091239,0.174992032974141,0.172075499091239,0.174992032974141,63774.3319528673,0.0,1.0
1999-05-03,15.0,15.0,14.63,14.63,3100,0.174992032974141,0.174992032974141,0.170675562827446,0.170675562827446,265726.383136948,0.0,1.0
1999-05-04,14.75,15.13,14.75,15.0,9100,0.172075499091239,0.176508630593251,0.172075499091239,0.174992032974141,780035.511789103,0.0,1.0
1999-05-05,15.06,15.06,14.88,14.88,4544,0.175692001106038,0.175692001106038,0.173592096710348,0.173592096710348,389503.446765899,0.0,1.0
1999-05-06,17.0,17.0,14.56,14.81,20244,0.19832430403736,0.19832430403736,0.169858933340233,0.172775467223136,1735279.00007238,0.0,1.0
1999-05-07,16.88,17.0,16.88,17.0,2600,0.196924367773567,0.19832430403736,0.196924367773567,0.19832430403736,222867.289082601,0.0,1.0
1999-05-10,17.13,17.13,17.13,17.13,7900,0.199840901656469,0.199840901656469,0.199840901656469,0.199840901656469,677173.686058674,0.0,1.0
1999-05-11,17.0,17.13,17.0,17.0,33800,0.19832430403736,0.199840901656469,0.19832430403736,0.19832430403736,2897274.75807382,0.0,1.0
1999-05-12,16.75,17.0,16.75,17.0,9744,0.195407770154458,0.19832430403736,0.195407770154458,0.19832430403736,835238.024931101,0.0,1.0
1999-05-13,16.88,16.88,16.88,16.88,244,0.196924367773567,0.196924367773567,0.196924367773567,0.196924367773567,20915.237898521,0.0,1.0
1999-05-14,17.13,17.19,16.63,16.63,10100,0.199840901656469,0.200540869788366,0.194007833890665,0.194007833890665,865753.699897798,0.0,1.0
1999-05-17,16.88,17.25,16.88,17.25,2700,0.196924367773567,0.201240837920263,0.196924367773567,0.201240837920263,231439.10789347,0.0,1.0
1999-05-18,17.0,17.0,16.88,16.88,5800,0.19832430403736,0.19832430403736,0.196924367773567,0.196924367773567,497165.491030418,0.0,1.0
1999-05-19,17.0,17.0,17.0,17.0,10400,0.19832430403736,0.19832430403736,0.19832430403736,0.19832430403736,891469.156330405,0.0,1.0
1999-05-20,16.0,17.31,16.0,17.0,15600,0.186658168505751,0.201940806052159,0.186658168505751,0.19832430403736,1337203.7344956,0.0,1.0
1999-05-21,15.69,15.88,15.69,15.88,344,0.183041666490952,0.185258232241958,0.183041666490952,0.185258232241958,29487.0567093903,0.0,1.0
1999-05-24,15.44,15.44,15.44,15.44,2044,0.180125132608049,0.180125132608049,0.180125132608049,0.180125132608049,175207.976494168,0.0,1.0
1999-05-25,14.0,15.81,14.0,15.69,14544,0.163325897442532,0.184441602754745,0.163325897442532,0.183041666490952,1246685.32785283,0.0,1.0
1999-05-26,14.5,14.5,14.25,14.25,3900,0.169158965208337,0.169158965208337,0.166242431325434,0.166242431325434,334300.933623901,0.0,1.0
1999-05-27,15.25,15.25,14.63,14.63,6844,0.177908566857044,0.177908566857044,0.170675562827446,0.170675562827446,586655.279415892,0.0,1.0
1999-05-28,15.25,15.25,15.25,15.25,644,0.177908566857044,0.177908566857044,0.177908566857044,0.177908566857044,55202.513141998,0.0,1.0
1999-06-01,15.0,15.0,15.0,15.0,244,0.174992032974141,0.174992032974141,0.174992032974141,0.174992032974141,20915.2378985211,0.0,1.0
1999-06-02,15.0,15.0,15.0,15.0,344,0.174992032974141,0.174992032974141,0.174992032974141,0.174992032974141,29487.0567093903,0.0,1.0
1999-06-03,15.19,15.19,15.19,15.19,644,0.177208598725147,0.177208598725147,0.177208598725147,0.177208598725147,55202.5131419981,0.0,1.0
1999-06-04,15.38,15.38,15.38,15.38,1544,0.179425164476153,0.179425164476153,0.179425164476153,0.179425164476153,132348.882439821,0.0,1.0
1999-06-07,15.5,15.5,15.5,15.5,1300,0.180825100739946,0.180825100739946,0.180825100739946,0.180825100739946,111433.644541301,0.0,1.0
1999-06-08,15.75,15.75,15.75,15.75,1400,0.183741634622848,0.183741634622848,0.183741634622848,0.183741634622848,120005.46335217,0.0,1.0
1999-06-09,15.63,16.0,15.63,16.0,5044,0.182341698359055,0.186658168505751,0.182341698359055,0.186658168505751,432362.540820247,0.0,1.0
1999-06-10,15.38,15.38,15.38,15.38,1400,0.179425164476153,0.179425164476153,0.179425164476153,0.179425164476153,120005.46335217,0.0,1.0
1999-06-11,15.75,15.75,15.56,15.56,3244,0.183741634622848,0.183741634622848,0.181525068871843,0.181525068871843,278069.8022246,0.0,1.0
1999-06-14,15.94,15.94,15.94,15.94,244,0.185958200373854,0.185958200373854,0.185958200373854,0.185958200373854,20915.237898521,0.0,1.0
1999-06-15,15.69,15.69,15.69,15.69,644,0.183041666490952,0.183041666490952,0.183041666490952,0.183041666490952,55202.513141998,0.0,1.0
1999-06-16,15.69,15.69,15.56,15.56,1544,0.183041666490952,0.183041666490952,0.181525068871843,0.181525068871843,132348.882439821,0.0,1.0
1999-06-17,15.69,15.69,15.69,15.69,644,0.183041666490952,0.183041666490952,0.183041666490952,0.183041666490952,55202.513141998,0.0,1.0
1999-06-18,15.69,15.69,15.69,15.69,1300,0.183041666490952,0.183041666490952,0.183041666490952,0.183041666490952,111433.6445413,0.0,1.0
1999-06-21,15.56,15.81,15.56,15.69,7644,0.181525068871843,0.184441602754745,0.181525068871843,0.183041666490952,655229.829902845,0.0,1.0
1999-06-22,16.0,16.0,15.63,15.69,10744,0.186658168505751,0.186658168505751,0.182341698359055,0.183041666490952,920956.213039793,0.0,1.0
1999-06-23,15.38,15.56,15.38,15.56,2044,0.179425164476153,0.181525068871843,0.179425164476153,0.181525068871843,175207.976494168,0.0,1.0
1999-06-24,14.63,15.19,14.63,15.19,7400,0.170675562827446,0.177208598725147,0.170675562827446,0.177208598725147,634314.592004325,0.0,1.0
1999-06-25,14.81,14.81,14.81,14.81,644,0.172775467223136,0.172775467223136,0.172775467223136,0.172775467223136,55202.5131419979,0.0,1.0
1999-06-28,15.5,15.5,14.81,14.81,6500,0.180825100739946,0.180825100739946,0.172775467223136,0.172775467223136,557168.222706503,0.0,1.0
1999-06-29,15.5,15.5,15.5,15.5,244,0.180825100739946,0.180825100739946,0.180825100739946,0.180825100739946,20915.237898521,0.0,1.0
1999-06-30,16.0,16.13,15.63,15.63,4144,0.186658168505751,0.18817476612486,0.182341698359055,0.182341698359055,355216.171522422,0.0,1.0
1999-07-01,16.19,16.19,16.19,16.19,6744,0.188874734256757,0.188874734256757,0.188874734256757,0.188874734256757,578083.460605022,0.0,1.0
1999-07-02,16.19,16.19,16.0,16.0,744,0.188874734256757,0.188874734256757,0.186658168505751,0.186658168505751,63774.3319528672,0.0,1.0
1999-07-06,16.5,16.5,16.38,16.38,500,0.192491236271555,0.192491236271555,0.191091300007762,0.191091300007762,42859.0940543464,0.0,1.0
1999-07-07,17.31,17.31,16.63,16.63,11000,0.201940806052159,0.201940806052159,0.194007833890665,0.194007833890665,942900.06919562,0.0,1.0
1999-07-08,17.13,17.5,17.13,17.38,16344,0.199840901656469,0.204157371803165,0.199840901656469,0.202757435539372,1400978.06644848,0.0,1.0
1999-07-09,17.56,17.56,17.38,17.38,1144,0.204857339935061,0.204857339935061,0.202757435539372,0.202757435539372,98061.6071963446,0.0,1.0
1999-07-12,17.42,17.63,16.75,17.63,22700,0.203224080960636,0.205673969422274,0.195407770154458,0.205673969422274,1945802.87006733,0.0,1.0
1999-07-13,16.5,16.5,16.25,16.5,12200,0.192491236271555,0.192491236271555,0.189574702388653,0.192491236271555,1045761.89492605,0.0,1.0
1999-07-14,16.88,16.88,16.38,16.38,1800,0.196924367773567,0.196924367773567,0.191091300007762,0.191091300007762,154292.738595647,0.0,1.0
1999-07-15,16.63,17.13,16.63,17.0,19844,0.194007833890665,0.199840901656469,0.194007833890665,0.19832430403736,1700991.72482889,0.0,1.0
1999-07-16,17.13,17.13,16.88,16.88,744,0.199840901656469,0.199840901656469,0.196924367773567,0.196924367773567,63774.3319528675,0.0,1.0
1999-07-19,18.5,18.5,17.38,17.38,13100,0.215823507334774,0.215823507334774,0.202757435539372,0.202757435539372,1122908.26422388,0.0,1.0
1999-07-20,18.19,18.19,18.19,18.19,244,0.215088540796283,0.215088540796283,0.215088540796283,0.215088540796283,20635.0370111242,0.247,1.0
1999-07-21,18.19,18.19,18.19,18.19,100,0.215088540796283,0.215088540796283,0.215088540796283,0.215088540796283,8456.98238160828,0.0,1.0
1999-07-22,17.81,17.94,17.81,17.94,1144,0.210595212291468,0.212132403622062,0.210595212291468,0.212132403622062,96747.8784455987,0.0,1.0
1999-07-23,17.69,17.69,17.69,17.69,244,0.209176266447842,0.209176266447842,0.209176266447842,0.209176266447842,20635.0370111242,0.0,1.0
1999-07-26,17.75,17.75,17.56,17.56,644,0.209885739369655,0.209885739369655,0.207639075117247,0.207639075117247,54462.9665375573,0.0,1.0
1999-07-27,17.5,17.75,17.5,17.75,3900,0.206929602195434,0.209885739369655,0.206929602195434,0.209885739369655,329822.312882724,0.0,1.0
1999-07-28,17.5,17.5,17.5,17.5,1300,0.206929602195434,0.206929602195434,0.206929602195434,0.206929602195434,109940.770960908,0.0,1.0
1999-07-29,17.0,17.25,17.0,17.25,3100,0.201017327846993,0.203973465021214,0.201017327846993,0.203973465021214,262166.453829857,0.0,1.0
1999-07-30,17.25,17.25,17.0,17.06,3500,0.203973465021214,0.203973465021214,0.201017327846993,0.201726800768806,295994.38335629,0.0,1.0
1999-08-02,16.75,17.25,16.75,17.13,5544,0.198061190672773,0.203973465021214,0.198061190672773,0.202554519177588,468855.103236363,0.0,1.0
1999-08-03,16.38,16.63,16.38,16.63,1944,0.193686107654927,0.196642244829147,0.193686107654927,0.196642244829147,164403.737498465,0.0,1.0
1999-08-04,16.75,17.0,16.5,16.5,104744,0.198061190672773,0.201017327846993,0.195105053498552,0.195105053498552,8858181.62579178,0.0,1.0
1999-08-05,16.5,16.75,16.5,16.75,24944,0.195105053498552,0.198061190672773,0.195105053498552,0.198061190672773,2109509.68526838,0.0,1.0
1999-08-06,15.38,16.25,15.38,16.25,11644,0.181861558958045,0.192148916324332,0.181861558958045,0.192148916324332,984731.028514467,0.0,1.0
1999-08-09,15.0,15.19,14.94,15.19,3244,0.177368230453229,0.179614894705637,0.176658757531416,0.179614894705637,274344.508459374,0.0,1.0
1999-08-10,13.69,14.94,13.69,14.94,6100,0.161878071660314,0.176658757531416,0.161878071660314,0.176658757531416,515875.925278106,0.0,1.0
1999-08-11,13.13,13.69,13.13,13.69,4000,0.15525632439006,0.161878071660314,0.15525632439006,0.161878071660314,338279.295264332,0.0,1.0
1999-08-12,13.5,13.5,13.13,13.13,13000,0.159631407407906,0.159631407407906,0.15525632439006,0.15525632439006,1099407.70960908,0.0,1.0
1999-08-13,14.0,14.0,13.75,13.75,5544,0.165543681756347,0.165543681756347,0.162587544582127,0.162587544582127,468855.103236365,0.0,1.0
1999-08-16,14.88,14.88,14.19,14.19,5544,0.175949284609604,0.175949284609604,0.167790346008755,0.167790346008755,468855.103236363,0.0,1.0
1999-08-17,14.75,15.25,14.75,15.0,2944,0.174412093279009,0.18032436762745,0.174412093279009,0.177368230453229,248973.561314548,0.0,1.0
1999-08-18,14.0,14.5,14.0,14.5,1400,0.165543681756347,0.171455956104788,0.165543681756347,0.171455956104788,118397.753342516,0.0,1.0
1999-08-19,14.0,14.25,14.0,14.25,1644,0.165543681756347,0.168499818930568,0.165543681756347,0.168499818930568,139032.790353641,0.0,1.0
1999-08-20,13.69,13.69,13.69,13.69,244,0.161878071660314,0.161878071660314,0.161878071660314,0.161878071660314,20635.0370111242,0.0,1.0
1999-08-23,14.38,14.38,13.94,13.94,3900,0.170037010261163,0.170037010261163,0.164834208834535,0.164834208834535,329822.312882723,0.0,1.0
1999-08-24,15.0,15.0,14.63,14.63,2044,0.177368230453229,0.177368230453229,0.172993147435383,0.172993147435383,172860.719880074,0.0,1.0
1999-08-25,15.0,15.0,14.75,14.75,1544,0.177368230453229,0.177368230453229,0.174412093279009,0.174412093279009,130575.807972032,0.0,1.0
1999-08-26,14.75,14.75,14.75,14.75,244,0.174412093279009,0.174412093279009,0.174412093279009,0.174412093279009,20635.0370111242,0.0,1.0
1999-08-27,15.0,15.0,15.0,15.0,100,0.177368230453229,0.177368230453229,0.177368230453229,0.177368230453229,8456.98238160831,0.0,1.0
1999-08-30,14.69,15.0,14.69,14.88,9344,0.173702620357196,0.177368230453229,0.173702620357196,0.175949284609604,790220.433737478,0.0,1.0
1999-08-31,14.94,14.94,14.56,14.56,4144,0.176658757531416,0.176658757531416,0.172165429026601,0.172165429026601,350457.349893848,0.0,1.0
1999-09-01,15.63,15.81,15.13,15.13,12444,0.184817696132265,0.186946114897704,0.178905421783824,0.178905421783824,1052386.88756734,0.0,1.0
1999-09-02,15.81,15.94,15.75,15.75,1144,0.186946114897704,0.188483306228298,0.186236641975891,0.186236641975891,96747.8784455987,0.0,1.0
1999-09-03,15.94,16.06,15.94,16.0,2700,0.188483306228298,0.189902252071924,0.188483306228298,0.189192779150111,228338.524303424,0.0,1.0
1999-09-07,16.25,16.25,16.06,16.06,1000,0.192148916324332,0.192148916324332,0.189902252071924,0.189902252071924,84569.8238160828,0.0,1.0
1999-09-08,16.38,16.38,16.38,16.38,7400,0.193686107654927,0.193686107654927,0.193686107654927,0.193686107654927,625816.696239012,0.0,1.0
1999-09-09,16.63,16.63,16.63,16.63,33400,0.196642244829147,0.196642244829147,0.196642244829147,0.196642244829147,2824632.11545717,0.0,1.0
1999-09-10,17.13,17.13,16.75,16.75,8544,0.202554519177588,0.202554519177588,0.198061190672773,0.198061190672773,722564.574684612,0.0,1.0
1999-09-13,18.25,18.25,16.88,16.88,24644,0.215798013718096,0.215798013718096,0.199598382003367,0.199598382003367,2084138.73812354,0.0,1.0
1999-09-14,17.63,18.25,17.63,18.25,8444,0.208466793526029,0.215798013718096,0.208466793526029,0.215798013718096,714107.592303004,0.0,1.0
1999-09-15,17.56,17.56,17.56,17.56,1300,0.207639075117247,0.207639075117247,0.207639075117247,0.207639075117247,109940.770960908,0.0,1.0
1999-09-16,17.5,17.56,17.5,17.56,35744,0.206929602195434,0.207639075117247,0.206929602195434,0.207639075117247,3022863.78248207,0.0,1.0
1999-09-17,17.69,17.69,17.69,17.69,244,0.209176266447842,0.209176266447842,0.209176266447842,0.209176266447842,20635.0370111242,0.0,1.0
1999-09-20,17.69,17.69,17.69,17.69,100,0.209176266447842,0.209176266447842,0.209176266447842,0.209176266447842,8456.98238160828,0.0,1.0
1999-09-21,17.5,17.56,17.5,17.56,1300,0.206929602195434,0.207639075117247,0.206929602195434,0.207639075117247,109940.770960908,0.0,1.0
1999-09-22,17.5,17.5,17.5,17.5,0,0.206929602195434,0.206929602195434,0.206929602195434,0.206929602195434,0,0.0,1.0
1999-09-23,17.75,17.75,17.5,17.5,900,0.209885739369655,0.209885739369655,0.206929602195434,0.206929602195434,76112.8414344745,0.0,1.0
1999-09-24,17.0,18.0,17.0,18.0,9200,0.201017327846993,0.212841876543875,0.201017327846993,0.212841876543875,778042.379107964,0.0,1.0
1999-09-27,17.13,17.25,17.0,17.06,3900,0.202554519177588,0.203973465021214,0.201017327846993,0.201726800768806,329822.312882723,0.0,1.0
1999-09-28,16.5,16.94,16.5,16.94,900,0.195105053498552,0.20030785492518,0.195105053498552,0.20030785492518,76112.8414344747,0.0,1.0
1999-09-29,16.69,16.69,16.69,16.69,344,0.19735171775096,0.19735171775096,0.19735171775096,0.19735171775096,29092.0193927325,0.0,1.0
1999-09-30,16.81,16.81,16.81,16.81,500,0.198770663594586,0.198770663594586,0.198770663594586,0.198770663594586,42284.9119080414,0.0,1.0
1999-10-01,15.88,16.69,15.69,16.69,13000,0.187773833306486,0.19735171775096,0.185527169054078,0.19735171775096,1099407.70960907,0.0,1.0
1999-10-04,15.88,16.0,15.88,16.0,8700,0.187773833306486,0.189192779150111,0.187773833306486,0.189192779150111,735757.467199919,0.0,1.0
1999-10-05,16.0,16.13,16.0,16.0,644,0.189192779150111,0.190729970480706,0.189192779150111,0.189192779150111,54462.9665375575,0.0,1.0
1999-10-06,16.13,16.25,16.13,16.25,344,0.190729970480706,0.192148916324332,0.190729970480706,0.192148916324332,29092.0193927325,0.0,1.0
1999-10-07,16.5,16.5,16.31,16.31,1544,0.195105053498552,0.195105053498552,0.192858389246145,0.192858389246145,130575.807972032,0.0,1.0
1999-10-08,16.38,16.38,16.38,16.38,244,0.193686107654927,0.193686107654927,0.193686107654927,0.193686107654927,20635.0370111242,0.0,1.0
1999-10-11,16.5,16.5,16.5,16.5,244,0.195105053498552,0.195105053498552,0.195105053498552,0.195105053498552,20635.0370111243,0.0,1.0
1999-10-12,16.38,16.38,16.38,16.38,244,0.193686107654927,0.193686107654927,0.193686107654927,0.193686107654927,20635.0370111242,0.0,1.0
1999-10-13,16.63,16.63,16.63,16.63,244,0.196642244829147,0.196642244829147,0.196642244829147,0.196642244829147,20635.0370111242,0.0,1.0
1999-10-14,16.5,16.75,16.5,16.75,5444,0.195105053498552,0.198061190672773,0.195105053498552,0.198061190672773,460398.120854756,0.0,1.0
1999-10-15,16.38,16.38,16.38,16.38,244,0.193686107654927,0.193686107654927,0.193686107654927,0.193686107654927,20635.0370111242,0.0,1.0
1999-10-18,16.25,16.25,16.25,16.25,244,0.192148916324332,0.192148916324332,0.192148916324332,0.192148916324332,20635.0370111242,0.0,1.0
1999-10-19,16.5,16.88,16.5,16.5,10100,0.195105053498552,0.199598382003367,0.195105053498552,0.195105053498552,854155.220542439,0.0,1.0
1999-10-20,16.75,16.75,16.75,16.75,244,0.198061190672773,0.198061190672773,0.198061190672773,0.198061190672773,20635.0370111242,0.0,1.0
1999-10-21,17.0,17.0,17.0,17.0,244,0.201017327846993,0.201017327846993,0.201017327846993,0.201017327846993,20635.0370111243,0.0,1.0
1999-10-22,17.25,17.25,17.0,17.25,2944,0.203973465021214,0.203973465021214,0.201017327846993,0.203973465021214,248973.561314548,0.0,1.0
1999-10-25,16.75,17.44,16.13,17.44,35744,0.198061190672773,0.206220129273621,0.190729970480706,0.206220129273621,3022863.78248206,0.0,1.0
1999-10-26,16.94,16.94,16.94,16.94,244,0.20030785492518,0.20030785492518,0.20030785492518,0.20030785492518,20635.0370111243,0.0,1.0
1999-10-27,16.94,16.94,16.94,16.94,244,0.20030785492518,0.20030785492518,0.20030785492518,0.20030785492518,20635.0370111243,0.0,1.0
1999-10-28,17.25,17.25,17.0,17.0,7000,0.203973465021214,0.203973465021214,0.201017327846993,0.201017327846993,591988.76671258,0.0,1.0
1999-10-29,18.13,18.13,17.5,17.5,15200,0.21437906787447,0.21437906787447,0.206929602195434,0.206929602195434,1285461.32200446,0.0,1.0
1999-11-01,17.75,17.94,17.75,17.94,2444,0.209885739369655,0.212132403622062,0.209885739369655,0.212132403622062,206688.649406506,0.0,1.0
1999-11-02,17.75,17.75,17.75,17.75,0,0.209885739369655,0.209885739369655,0.209885739369655,0.209885739369655,0,0.0,1.0
1999-11-03,18.06,18.31,17.94,17.94,2844,0.213551349465688,0.216507486639909,0.212132403622062,0.212132403622062,240516.57893294,0.0,1.0
1999-11-04,18.31,18.31,18.13,18.13,3600,0.216507486639909,0.216507486639909,0.21437906787447,0.21437906787447,304451.365737898,0.0,1.0
1999-11-05,19.38,19.38,18.75,18.75,8044,0.229159753745572,0.229159753745572,0.221710288066537,0.221710288066537,680279.662776572,0.0,1.0
1999-11-08,19.13,19.63,19.13,19.5,4800,0.226203616571352,0.232115890919793,0.226203616571352,0.230578699589198,405935.154317198,0.0,1.0
1999-11-09,18.25,19.0,18.0,19.0,8300,0.215798013718096,0.224666425240757,0.212841876543875,0.224666425240757,701929.537673487,0.0,1.0
1999-11-10,18.75,18.75,18.5,18.5,1544,0.221710288066537,0.221710288066537,0.218754150892316,0.218754150892316,130575.807972032,0.0,1.0
1999-11-11,18.75,18.88,18.63,18.63,8944,0.221710288066537,0.223247479397131,0.220291342222911,0.220291342222911,756392.504211045,0.0,1.0
1999-11-12,18.88,18.88,18.63,18.63,4544,0.223247479397131,0.223247479397131,0.220291342222911,0.220291342222911,384285.279420281,0.0,1.0
1999-11-15,18.87,18.87,18.87,18.87,0,0.223129233910163,0.223129233910163,0.223129233910163,0.223129233910163,0,0.0,1.0
1999-11-16,19.31,19.31,19.06,19.06,3744,0.228332035336791,0.228332035336791,0.22537589816257,0.22537589816257,316629.420367414,0.0,1.0
1999-11-17,19.13,19.13,19.13,19.13,244,0.226203616571352,0.226203616571352,0.226203616571352,0.226203616571352,20635.0370111242,0.0,1.0
1999-11-18,19.56,19.56,19.31,19.31,2200,0.231288172511011,0.231288172511011,0.228332035336791,0.228332035336791,186053.612395382,0.0,1.0
1999-11-19,19.38,19.38,19.38,19.38,344,0.229159753745572,0.229159753745572,0.229159753745572,0.229159753745572,29092.0193927326,0.0,1.0
1999-11-22,19.63,19.63,19.63,19.63,244,0.232115890919793,0.232115890919793,0.232115890919793,0.232115890919793,20635.0370111242,0.0,1.0
1999-11-23,19.75,19.75,19.75,19.75,1944,0.233534836763419,0.233534836763419,0.233534836763419,0.233534836763419,164403.737498465,0.0,1.0
1999-11-24,19.75,19.75,19.63,19.63,4544,0.233534836763419,0.233534836763419,0.232115890919793,0.232115890919793,384285.27942028,0.0,1.0
1999-11-26,20.0,20.0,20.0,20.0,244,0.236490973937639,0.236490973937639,0.236490973937639,0.236490973937639,20635.0370111242,0.0,1.0
1999-11-29,19.38,19.88,19.38,19.88,1000,0.229159753745572,0.235072028094013,0.229159753745572,0.235072028094013,84569.8238160831,0.0,1.0
1999-11-30,19.75,19.75,19.75,19.75,644,0.233534836763419,0.233534836763419,0.233534836763419,0.233534836763419,54462.9665375573,0.0,1.0
1999-12-01,19.56,19.56,19.56,19.56,244,0.231288172511011,0.231288172511011,0.231288172511011,0.231288172511011,20635.0370111242,0.0,1.0
1999-12-02,20.63,20.63,19.75,19.75,16244,0.243940439616675,0.243940439616675,0.233534836763419,0.233534836763419,1373752.21806845,0.0,1.0
1999-12-03,20.69,21.0,20.38,20.38,39500,0.244649912538488,0.248315522634521,0.240984302442454,0.240984302442454,3340508.04073527,0.0,1.0
1999-12-06,21.19,21.19,20.94,20.94,37944,0.250562186886929,0.250562186886929,0.247606049712708,0.247606049712708,3208917.39487745,0.0,1.0
1999-12-07,21.31,21.31,21.0,21.0,23100,0.251981132730555,0.251981132730555,0.248315522634521,0.248315522634521,1953562.93015151,0.0,1.0
1999-12-08,21.5,21.5,21.31,21.31,28844,0.254227796982962,0.254227796982962,0.251981132730555,0.251981132730555,2439331.9981511,0.0,1.0
1999-12-09,22.38,22.38,21.75,21.75,4644,0.264633399836218,0.264633399836218,0.257183934157183,0.257183934157183,392742.261801889,0.0,1.0
1999-12-10,24.13,24.5,22.63,22.63,28200,0.285326360055762,0.289701443073608,0.267589537010439,0.267589537010439,2384869.03161354,0.0,1.0
1999-12-13,25.0,25.25,24.31,24.31,18944,0.295613717422049,0.29856985459627,0.2874547788212,0.2874547788212,1602090.74237187,0.0,1.0
1999-12-14,25.5,25.5,25.25,25.25,6500,0.30152599177049,0.30152599177049,0.29856985459627,0.29856985459627,549703.854804539,0.0,1.0
1999-12-15,25.5,26.0,25.5,25.69,24300,0.30152599177049,0.307438266118931,0.30152599177049,0.303772656022898,2055046.71873081,0.0,1.0
1999-12-16,25.63,25.63,25.63,25.63,244,0.303063183101085,0.303063183101085,0.303063183101085,0.303063183101085,20635.0370111242,0.0,1.0
1999-12-17,26.5,26.5,25.75,25.75,3600,0.313350540467372,0.313350540467372,0.30448212894471,0.30448212894471,304451.365737898,0.0,1.0
1999-12-20,26.5,26.5,26.5,26.5,3744,0.313350540467372,0.313350540467372,0.313350540467372,0.313350540467372,316629.420367414,0.0,1.0
1999-12-21,27.0,27.0,26.75,26.75,3900,0.319262814815813,0.319262814815813,0.316306677641592,0.316306677641592,329822.312882723,0.0,1.0
1999-12-22,26.5,27.0,26.5,26.63,24300,0.318080359946125,0.324081876171523,0.318080359946125,0.319640754164728,2024488.40321065,0.4,1.0
1999-12-23,26.75,26.75,26.75,26.75,1944,0.321081118058824,0.321081118058824,0.321081118058824,0.321081118058824,161959.072256852,0.0,1.0
1999-12-27,27.0,27.0,27.0,27.0,644,0.324081876171523,0.324081876171523,0.324081876171523,0.324081876171523,53653.1082990807,0.0,1.0
1999-12-28,26.0,26.75,26.0,26.75,8300,0.312078843720726,0.321081118058824,0.312078843720726,0.321081118058824,691491.923730388,0.0,1.0
1999-12-29,26.25,26.25,26.25,26.25,100,0.315079601833425,0.315079601833425,0.315079601833425,0.315079601833425,8331.22799675167,0.0,1.0
1999-12-30,26.38,26.63,26.38,26.38,744,0.316639996052029,0.319640754164728,0.316639996052029,0.316639996052029,61984.3362958324,0.0,1.0
1999-12-31,26.38,26.38,26.38,26.38,0,0.316639996052029,0.316639996052029,0.316639996052029,0.316639996052029,0,0.0,1.0
2000-01-03,26.75,26.75,26.75,26.75,3500,0.321081118058824,0.321081118058824,0.321081118058824,0.321081118058824,291592.979886308,0.0,1.0
2000-01-04,25.56,26.5,25.56,26.5,16500,0.306797509442375,0.318080359946125,0.306797509442375,0.318080359946125,1374652.61946403,0.0,1.0
2000-01-05,26.25,26.25,25.25,25.5,4900,0.315079601833425,0.315079601833425,0.303076569382628,0.306077327495328,408230.171840832,0.0,1.0
2000-01-06,27.5,27.5,26.38,26.38,2444,0.330083392396922,0.330083392396922,0.316639996052029,0.316639996052029,203615.212240611,0.0,1.0
2000-01-07,28.38,28.88,27.5,27.5,14944,0.340646060953623,0.346647577179022,0.330083392396922,0.330083392396922,1245018.71183457,0.0,1.0
2000-01-10,29.19,29.19,28.56,28.56,2844,0.350368517238769,0.350368517238769,0.342806606794767,0.342806606794767,236940.124227617,0.0,1.0
2000-01-11,29.63,30.5,29.44,29.44,25844,0.35564985151712,0.366092489749313,0.353369275351468,0.353369275351468,2153122.5634805,0.0,1.0
2000-01-12,29.63,29.63,29.63,29.63,0,0.35564985151712,0.35564985151712,0.35564985151712,0.35564985151712,0,0.0,1.0
2000-01-13,29.94,29.94,29.5,29.5,4644,0.359370791576867,0.359370791576867,0.354089457298516,0.354089457298516,386902.228169147,0.0,1.0
2000-01-14,30.38,30.75,30.13,30.13,11944,0.364652125855218,0.369093247862013,0.361651367742518,0.361651367742518,995081.871932018,0.0,1.0
2000-01-18,30.88,31.0,30.63,30.63,2844,0.370653642080616,0.372094005974712,0.367652883967917,0.367652883967917,236940.124227617,0.0,1.0
2000-01-19,31.0,31.0,31.0,31.0,2944,0.372094005974712,0.372094005974712,0.372094005974712,0.372094005974712,245271.352224369,0.0,1.0
2000-01-20,31.0,31.0,30.88,31.0,22700,0.372094005974712,0.372094005974712,0.370653642080616,0.372094005974712,1891188.75526263,0.0,1.0
2000-01-21,30.94,31.13,30.75,31.0,18444,0.371373824027664,0.373654400193316,0.369093247862013,0.372094005974712,1536611.69172088,0.0,1.0
2000-01-24,30.13,31.0,30.13,30.69,19600,0.361651367742518,0.372094005974712,0.361651367742518,0.368373065914965,1632920.68736333,0.0,1.0
2000-01-25,30.38,30.63,30.38,30.38,15444,0.364652125855218,0.367652883967917,0.364652125855218,0.364652125855218,1286674.85181833,0.0,1.0
2000-01-26,29.5,30.19,29.31,30.19,8044,0.354089457298516,0.362371549689566,0.351808881132865,0.362371549689566,670163.980058704,0.0,1.0
2000-01-27,29.5,29.5,29.5,29.5,0,0.354089457298516,0.354089457298516,0.354089457298516,0.354089457298516,0,0.0,1.0
2000-01-28,29.75,29.75,29.75,29.75,3744,0.357090215411216,0.357090215411216,0.357090215411216,0.357090215411216,311921.176198382,0.0,1.0
2000-01-31,28.56,29.56,28.44,29.56,8544,0.342806606794767,0.354809639245564,0.341366242900671,0.354809639245564,711820.120042462,0.0,1.0
2000-02-01,27.75,28.63,27.75,28.63,23644,0.333084150509621,0.343646819066323,0.333084150509621,0.343646819066323,1969835.54755196,0.0,1.0
2000-02-02,27.94,27.94,27.94,27.94,244,0.335364726675273,0.335364726675273,0.335364726675273,0.335364726675273,20328.196312074,0.0,1.0
2000-02-03,27.63,27.81,27.31,27.69,15200,0.331643786615526,0.333804332456669,0.32780281623127,0.332363968562573,1266346.65550625,0.0,1.0
2000-02-04,28.13,28.25,27.81,27.81,9444,0.337645302840924,0.33908566673502,0.333804332456669,0.333804332456669,786801.172013227,0.0,1.0
2000-02-07,30.19,30.19,28.25,28.25,20144,0.362371549689566,0.362371549689566,0.33908566673502,0.33908566673502,1678242.56766566,0.0,1.0
2000-02-08,29.81,30.31,29.81,30.31,6500,0.357810397358263,0.363811913583662,0.357810397358263,0.363811913583662,541529.819788858,0.0,1.0
2000-02-09,31.0,31.0,29.81,29.81,4000,0.372094005974712,0.372094005974712,0.357810397358263,0.357810397358263,333249.119870066,0.0,1.0
2000-02-10,30.56,31.25,30.56,31.0,7900,0.366812671696361,0.375094764087411,0.366812671696361,0.372094005974712,658167.011743382,0.0,1.0
2000-02-11,29.63,30.5,29.63,30.5,11800,0.35564985151712,0.366092489749313,0.35564985151712,0.366092489749313,983084.903616696,0.0,1.0
2000-02-14,29.38,29.5,29.19,29.5,2844,0.352649093404421,0.354089457298516,0.350368517238769,0.354089457298516,236940.124227617,0.0,1.0
2000-02-15,28.13,29.25,28.13,29.19,11800,0.337645302840924,0.351088699185817,0.337645302840924,0.350368517238769,983084.903616696,0.0,1.0
2000-02-16,28.38,28.44,28.38,28.38,6844,0.340646060953623,0.341366242900671,0.340646060953623,0.340646060953623,570189.244097684,0.0,1.0
2000-02-17,29.0,29.0,28.0,28.25,16744,0.348087941073118,0.348087941073118,0.33608490862232,0.33908566673502,1394980.8157761,0.0,1.0
2000-02-18,29.13,29.13,29.13,29.13,2944,0.349648335291721,0.349648335291721,0.349648335291721,0.349648335291721,245271.352224369,0.0,1.0
2000-02-22,28.0,29.0,28.0,28.88,27144,0.33608490862232,0.348087941073118,0.33608490862232,0.346647577179022,2261428.52743827,0.0,1.0
2000-02-23,28.0,28.0,27.75,28.0,10000,0.33608490862232,0.33608490862232,0.333084150509621,0.33608490862232,833122.799675167,0.0,1.0
2000-02-24,28.13,28.63,28.13,28.19,23900,0.337645302840924,0.343646819066323,0.337645302840924,0.338365484787972,1991163.49122365,0.0,1.0
2000-02-25,28.5,28.5,28.5,28.5,9100,0.342086424847719,0.342086424847719,0.342086424847719,0.342086424847719,758141.747704401,0.0,1.0
2000-02-28,27.88,28.31,27.88,28.31,4644,0.334644544728225,0.339805848682068,0.334644544728225,0.339805848682068,386902.228169147,0.0,1.0
2000-02-29,28.0,28.0,28.0,28.0,344,0.33608490862232,0.33608490862232,0.33608490862232,0.33608490862232,28659.4243088258,0.0,1.0
2000-03-01,28.0,28.0,28.0,28.0,0,0.33608490862232,0.33608490862232,0.33608490862232,0.33608490862232,0,0.0,1.0
2000-03-02,28.25,28.25,28.0,28.0,7644,0.33908566673502,0.33908566673502,0.33608490862232,0.33608490862232,636839.068071696,0.0,1.0
2000-03-03,28.25,28.25,28.25,28.25,0,0.33908566673502,0.33908566673502,0.33908566673502,0.33908566673502,0,0.0,1.0
2000-03-06,28.25,28.25,28.25,28.25,344,0.33908566673502,0.33908566673502,0.33908566673502,0.33908566673502,28659.4243088257,0.0,1.0
2000-03-07,28.25,28.25,28.25,28.25,0,0.33908566673502,0.33908566673502,0.33908566673502,0.33908566673502,0,0.0,1.0
2000-03-08,28.0,28.19,28.0,28.19,20244,0.33608490862232,0.338365484787972,0.33608490862232,0.338365484787972,1686573.79566241,0.0,1.0
2000-03-09,28.0,28.0,28.0,28.0,0,0.33608490862232,0.33608490862232,0.33608490862232,0.33608490862232,0,0.0,1.0
2000-03-10,28.0,28.0,28.0,28.0,17000,0.33608490862232,0.33608490862232,0.33608490862232,0.33608490862232,1416308.75944778,0.0,1.0
2000-03-13,27.56,28.0,27.56,28.0,1944,0.33080357434397,0.33608490862232,0.33080357434397,0.33608490862232,161959.072256852,0.0,1.0
2000-03-14,27.31,27.31,27.31,27.31,1644,0.32780281623127,0.32780281623127,0.32780281623127,0.32780281623127,136965.388266597,0.0,1.0
2000-03-15,26.38,27.13,26.38,27.13,3100,0.316639996052029,0.325642270390127,0.316639996052029,0.325642270390127,258268.067899302,0.0,1.0
2000-03-16,26.88,26.88,26.56,26.56,11544,0.322641512277428,0.322641512277428,0.318800541893173,0.318800541893173,961756.959945011,0.0,1.0
2000-03-17,26.75,26.88,26.44,26.81,33000,0.321081118058824,0.322641512277428,0.317360177999077,0.321801300005872,2749305.23892805,0.0,1.0
2000-03-20,26.44,27.0,26.44,27.0,7800,0.317360177999077,0.324081876171523,0.317360177999077,0.324081876171523,649835.783746629,0.0,1.0
2000-03-21,25.88,26.38,25.88,26.38,2944,0.310638479826631,0.316639996052029,0.310638479826631,0.316639996052029,245271.352224368,0.0,1.0
2000-03-22,25.88,25.88,25.88,25.88,0,0.310638479826631,0.310638479826631,0.310638479826631,0.310638479826631,0,0.0,1.0
2000-03-23,27.0,27.0,26.06,26.06,9444,0.324081876171523,0.324081876171523,0.312799025667774,0.312799025667774,786801.172013228,0.0,1.0
2000-03-24,27.37,27.37,27.0,27.0,11944,0.328522998178318,0.328522998178318,0.324081876171523,0.324081876171523,995081.871932019,0.0,1.0
2000-03-27,27.0,28.0,26.81,27.63,24400,0.324081876171523,0.33608490862232,0.321801300005872,0.331643786615526,2032819.63120741,0.0,1.0
2000-03-28,26.5,26.88,26.5,26.88,5544,0.318080359946125,0.322641512277428,0.318080359946125,0.322641512277428,461883.280139912,0.0,1.0
2000-03-29,26.5,26.81,26.5,26.69,2844,0.318080359946125,0.321801300005872,0.318080359946125,0.320360936111776,236940.124227617,0.0,1.0
2000-03-30,25.88,26.94,25.88,26.69,9344,0.310638479826631,0.323361694224476,0.310638479826631,0.320360936111776,778469.944016474,0.0,1.0
2000-03-31,26.0,26.0,26.0,26.0,2844,0.312078843720726,0.312078843720726,0.312078843720726,0.312078843720726,236940.124227617,0.0,1.0
2000-04-03,25.44,25.81,25.44,25.81,1300,0.30535714554828,0.309798267555075,0.30535714554828,0.309798267555075,108305.963957772,0.0,1.0
2000-04-04,25.44,25.44,25.44,25.44,0,0.30535714554828,0.30535714554828,0.30535714554828,0.30535714554828,0,0.0,1.0
2000-04-05,25.5,25.69,25.5,25.69,13500,0.306077327495328,0.308357903660979,0.306077327495328,0.308357903660979,1124715.77956147,0.0,1.0
2000-04-06,25.88,25.88,25.88,25.88,900,0.310638479826631,0.310638479826631,0.310638479826631,0.310638479826631,74981.0519707648,0.0,1.0
2000-04-07,26.19,26.19,25.94,25.94,15200,0.314359419886378,0.314359419886378,0.311358661773678,0.311358661773678,1266346.65550625,0.0,1.0
2000-04-10,25.81,26.25,25.81,26.25,2044,0.309798267555075,0.315079601833425,0.309798267555075,0.315079601833425,170290.300253604,0.0,1.0
2000-04-11,26.0,26.0,26.0,26.0,244,0.312078843720726,0.312078843720726,0.312078843720726,0.312078843720726,20328.1963120741,0.0,1.0
2000-04-12,25.19,25.81,25.19,25.81,18700,0.302356387435581,0.309798267555075,0.302356387435581,0.309798267555075,1557939.63539256,0.0,1.0
2000-04-13,24.44,25.0,24.44,25.0,8944,0.293354113097483,0.300075811269929,0.293354113097483,0.300075811269929,745145.032029468,0.0,1.0
2000-04-14,23.38,24.19,23.38,24.19,7900,0.280630898699638,0.290353354984783,0.280630898699638,0.290353354984783,658167.01174338,0.0,1.0
2000-04-17,21.5,23.63,21.5,23.63,15444,0.258065197692139,0.283631656812337,0.258065197692139,0.283631656812337,1286674.85181833,0.0,1.0
2000-04-18,23.13,23.13,21.69,21.69,27300,0.277630140586938,0.277630140586938,0.26034577385779,0.26034577385779,2274425.24311321,0.0,1.0
2000-04-19,22.88,23.25,22.88,23.0,2600,0.274629382474239,0.279070504481034,0.274629382474239,0.276069746368335,216611.927915543,0.0,1.0
2000-04-20,22.63,22.63,22.63,22.63,2200,0.27162862436154,0.27162862436154,0.27162862436154,0.27162862436154,183287.015928536,0.0,1.0
2000-04-24,22.81,22.81,22.81,22.81,244,0.273789170202683,0.273789170202683,0.273789170202683,0.273789170202683,20328.1963120741,0.0,1.0
2000-04-25,24.13,24.13,23.06,23.06,7500,0.289633173037736,0.289633173037736,0.276789928315383,0.276789928315383,624842.099756373,0.0,1.0
2000-04-26,24.18,24.5,24.18,24.38,41844,0.290233324660275,0.29407429504453,0.290233324660275,0.292633931150435,3486119.04296077,0.0,1.0
2000-04-27,24.88,24.88,24.0,24.06,57044,0.298635447375833,0.298635447375833,0.288072778819132,0.28879296076618,4752465.69846702,0.0,1.0
2000-04-28,24.81,25.06,24.81,24.94,1544,0.297795235104278,0.300795993216977,0.297795235104278,0.299355629322881,128634.160269845,0.0,1.0
2000-05-01,24.81,24.81,24.81,24.81,0,0.297795235104278,0.297795235104278,0.297795235104278,0.297795235104278,0,0.0,1.0
2000-05-02,25.5,25.5,24.94,24.94,3500,0.306077327495328,0.306077327495328,0.299355629322881,0.299355629322881,291592.979886308,0.0,1.0
2000-05-03,26.0,26.31,25.56,25.69,5700,0.312078843720726,0.315799783780473,0.306797509442375,0.308357903660979,474879.995814845,0.0,1.0
2000-05-04,25.63,26.06,25.63,25.88,2300,0.307637721713931,0.312799025667774,0.307637721713931,0.310638479826631,191618.243925288,0.0,1.0
2000-05-05,25.88,25.88,25.75,25.75,744,0.310638479826631,0.310638479826631,0.309078085608027,0.309078085608027,61984.3362958323,0.0,1.0
2000-05-08,25.94,26.06,25.94,26.06,2944,0.311358661773678,0.312799025667774,0.311358661773678,0.312799025667774,245271.352224369,0.0,1.0
2000-05-09,12.5,13.06,12.38,13.06,2600,0.300075811269929,0.313519207614822,0.297195083481738,0.313519207614822,108305.963957772,0.0,2.0
2000-05-10,11.94,12.5,11.5,12.5,9689,0.286632414925036,0.300075811269929,0.276069746368335,0.300075811269929,403606.340302634,0.0,1.0
2000-05-11,11.75,12.0,11.75,12.0,35289,0.282071262593733,0.288072778819132,0.282071262593733,0.288072778819132,1470003.52388685,0.0,1.0
2000-05-12,11.5,11.88,11.5,11.88,1489,0.276069746368335,0.285192051030941,0.276069746368335,0.285192051030941,62025.992435816,0.0,1.0
2000-05-15,11.25,11.38,11.25,11.38,1489,0.270068230142936,0.273189018580143,0.270068230142936,0.273189018580143,62025.9924358161,0.0,1.0
2000-05-16,11.31,11.31,11.19,11.31,8400,0.271508594037032,0.271508594037032,0.26862786624884,0.271508594037032,349911.57586357,0.0,1.0
2000-05-17,11.0,11.13,10.88,11.13,2600,0.264066713917538,0.267187502354745,0.261185986129346,0.267187502354745,108305.963957771,0.0,1.0
2000-05-18,10.38,10.81,10.38,10.81,1600,0.249182953678549,0.259505561586235,0.249182953678549,0.259505561586235,66649.8239740133,0.0,1.0
2000-05-19,10.44,10.44,10.44,10.44,2800,0.250623317572645,0.250623317572645,0.250623317572645,0.250623317572645,116637.191954523,0.0,1.0
2000-05-22,9.938,10.56,9.875,10.56,113600,0.238572272992044,0.253504045360836,0.237059890903244,0.253504045360836,4732137.50215495,0.0,1.0
2000-05-23,9.75,9.938,9.75,9.75,2289,0.234059132790545,0.238572272992044,0.234059132790545,0.234059132790545,95350.9044228226,0.0,1.0
2000-05-24,9.25,9.625,9.188,9.625,27489,0.222056100339747,0.231058374677845,0.220567724315849,0.231058374677845,1145085.63201353,0.0,1.0
2000-05-25,9.688,9.688,9.125,9.125,68689,0.232570756766646,0.232570756766646,0.219055342227048,0.219055342227048,2861318.59934437,0.0,1.0
2000-05-26,9.69,9.69,9.69,9.69,0,0.232618768896449,0.232618768896449,0.232618768896449,0.232618768896449,0,0.0,1.0
2000-05-30,10.5,10.56,9.688,9.688,99689,0.25206368146674,0.253504045360836,0.232570756766646,0.232570756766646,4152658.93884089,0.0,1.0
2000-05-31,11.31,11.31,10.63,10.63,100600,0.271508594037032,0.271508594037032,0.255184469903948,0.255184469903948,4190607.68236608,0.0,1.0
2000-06-01,11.5,11.5,11.25,11.25,889,0.276069746368335,0.276069746368335,0.270068230142936,0.270068230142936,37032.3084455611,0.0,1.0
2000-06-02,12.0,12.06,11.88,11.88,38200,0.288072778819132,0.289513142713228,0.285192051030941,0.285192051030941,1591264.54737957,0.0,1.0
2000-06-05,12.5,12.5,11.75,11.75,40000,0.300075811269929,0.300075811269929,0.282071262593733,0.282071262593733,1666245.59935033,0.0,1.0
2000-06-06,12.25,12.5,12.25,12.5,2600,0.29407429504453,0.300075811269929,0.29407429504453,0.300075811269929,108305.963957772,0.0,1.0
2000-06-07,12.25,12.25,12.25,12.25,0,0.29407429504453,0.29407429504453,0.29407429504453,0.29407429504453,0,0.0,1.0
2000-06-08,12.25,12.25,12.25,12.25,0,0.29407429504453,0.29407429504453,0.29407429504453,0.29407429504453,0,0.0,1.0
2000-06-09,12.13,12.13,12.13,12.13,89,0.291193567256339,0.291193567256339,0.291193567256339,0.291193567256339,3707.39645855449,0.0,1.0
2000-06-12,11.88,12.0,11.75,12.0,16200,0.285192051030941,0.288072778819132,0.282071262593733,0.288072778819132,674829.467736883,0.0,1.0
2000-06-13,11.81,11.94,11.38,11.38,10689,0.283511626487829,0.286632414925036,0.273189018580143,0.273189018580143,445262.480286392,0.0,1.0
2000-06-14,11.88,11.88,11.69,11.69,8889,0.285192051030941,0.285192051030941,0.280630898699638,0.280630898699638,370281.428315627,0.0,1.0
2000-06-15,11.0,11.63,11.0,11.5,104289,0.264066713917538,0.279190534805542,0.264066713917538,0.276069746368335,4344277.18276616,0.0,1.0
2000-06-16,10.75,11.0,10.75,11.0,1000,0.258065197692139,0.264066713917538,0.258065197692139,0.264066713917538,41656.1399837583,0.0,1.0
2000-06-19,10.56,10.63,10.44,10.63,17489,0.253504045360836,0.255184469903948,0.250623317572645,0.255184469903948,728524.232175949,0.0,1.0
2000-06-20,10.75,10.88,10.69,10.69,51200,0.258065197692139,0.261185986129346,0.256624833798043,0.256624833798043,2132794.36716842,0.0,1.0
2000-06-21,11.25,11.44,10.94,10.94,65600,0.270068230142936,0.274629382474239,0.262626350023442,0.262626350023442,2732642.78293455,0.0,1.0
2000-06-22,11.25,11.25,11.25,11.25,0,0.274245285435814,0.274245285435814,0.274245285435814,0.274245285435814,0,0.174,1.0
2000-06-23,11.31,11.5,11.31,11.31,43889,0.275707926958138,0.280339625112165,0.275707926958138,0.275707926958138,1800400.13893169,0.0,1.0
2000-06-26,11.0,11.25,11.0,11.25,2000,0.268150945759462,0.274245285435814,0.268150945759462,0.274245285435814,82043.3429301963,0.0,1.0
2000-06-27,11.13,11.13,11.13,11.13,200,0.271320002391165,0.271320002391165,0.271320002391165,0.271320002391165,8204.33429301962,0.0,1.0
2000-06-28,12.0,12.0,11.25,11.25,47689,0.292528304464868,0.292528304464868,0.274245285435814,0.274245285435814,1956282.49049906,0.0,1.0
2000-06-29,12.69,12.69,11.94,11.94,7489,0.309348681971598,0.309348681971598,0.291065662942543,0.291065662942543,307211.297602119,0.0,1.0
2000-06-30,12.69,12.69,12.69,12.69,4600,0.309348681971598,0.309348681971598,0.309348681971598,0.309348681971598,188699.688739451,0.0,1.0
2000-07-03,12.13,12.81,12.13,12.81,4000,0.29569736109657,0.312273965016246,0.29569736109657,0.312273965016246,164086.685860393,0.0,1.0
2000-07-05,13.0,13.13,12.5,12.5,12400,0.316905663170273,0.320074719801976,0.304716983817571,0.304716983817571,508668.726167217,0.0,1.0
2000-07-06,13.38,13.5,13.0,13.0,27289,0.326169059478328,0.329094342522976,0.316905663170273,0.316905663170273,1119440.39261106,0.0,1.0
2000-07-07,13.56,13.94,13.5,13.5,23489,0.330556984045301,0.339820380353355,0.329094342522976,0.329094342522976,963558.041043688,0.0,1.0
2000-07-10,13.75,13.75,13.63,13.63,3200,0.335188682199328,0.335188682199328,0.332263399154679,0.332263399154679,131269.348688314,0.0,1.0
2000-07-11,13.0,13.25,13.0,13.0,34089,0.316905663170273,0.323000002846625,0.316905663170273,0.316905663170273,1398387.75857373,0.0,1.0
2000-07-12,13.0,13.25,13.0,13.0,39089,0.316905663170273,0.323000002846625,0.316905663170273,0.316905663170273,1603496.11589922,0.0,1.0
2000-07-13,12.81,13.0,12.81,13.0,10000,0.312273965016246,0.316905663170273,0.312273965016246,0.316905663170273,410216.714650982,0.0,1.0
2000-07-14,12.94,13.0,12.69,12.69,30200,0.315443021647949,0.316905663170273,0.309348681971598,0.309348681971598,1238854.47824596,0.0,1.0
2000-07-17,13.0,13.63,12.75,12.75,18289,0.316905663170273,0.332263399154679,0.310811323493922,0.310811323493922,750245.34942518,0.0,1.0
2000-07-18,13.38,13.44,13.0,13.13,87689,0.326169059478328,0.327631701000652,0.316905663170273,0.320074719801976,3597149.34910298,0.0,1.0
2000-07-19,13.0,13.38,13.0,13.38,9089,0.316905663170273,0.326169059478328,0.316905663170273,0.326169059478328,372845.971946277,0.0,1.0
2000-07-20,12.75,12.81,12.56,12.81,9689,0.310811323493922,0.312273965016246,0.306179625339895,0.312273965016246,397458.974825336,0.0,1.0
2000-07-21,12.63,12.75,12.63,12.75,2400,0.307886040449273,0.310811323493922,0.307886040449273,0.310811323493922,98452.0115162356,0.0,1.0
2000-07-24,13.0,13.0,12.63,12.75,28000,0.316905663170273,0.316905663170273,0.307886040449273,0.310811323493922,1148606.80102275,0.0,1.0
2000-07-25,13.13,13.13,13.13,13.13,200,0.320074719801976,0.320074719801976,0.320074719801976,0.320074719801976,8204.33429301963,0.0,1.0
2000-07-26,13.13,13.13,12.88,13.13,15689,0.320074719801976,0.320074719801976,0.313980380125625,0.320074719801976,643589.003615925,0.0,1.0
2000-07-27,13.13,13.13,13.13,13.13,2600,0.320074719801976,0.320074719801976,0.320074719801976,0.320074719801976,106656.345809255,0.0,1.0
2000-07-28,13.13,13.19,12.88,13.19,32489,0.320074719801976,0.3215373613243,0.313980380125625,0.3215373613243,1332753.08422957,0.0,1.0
2000-07-31,13.19,13.25,13.13,13.13,1889,0.3215373613243,0.323000002846625,0.320074719801976,0.320074719801976,77489.9373975705,0.0,1.0
2000-08-01,13.0,13.13,13.0,13.13,6489,0.316905663170273,0.320074719801976,0.316905663170273,0.320074719801976,266189.626137022,0.0,1.0
2000-08-02,13.0,13.0,13.0,13.0,0,0.316905663170273,0.316905663170273,0.316905663170273,0.316905663170273,0,0.0,1.0
2000-08-03,13.0,13.0,12.75,12.88,13089,0.316905663170273,0.316905663170273,0.310811323493922,0.313980380125625,536932.65780667,0.0,1.0
2000-08-04,13.25,13.25,13.19,13.19,120200,0.323000002846625,0.323000002846625,0.3215373613243,0.3215373613243,4930804.91010479,0.0,1.0
2000-08-07,13.25,13.25,13.25,13.25,0,0.323000002846625,0.323000002846625,0.323000002846625,0.323000002846625,0,0.0,1.0
2000-08-08,13.25,13.81,13.25,13.25,43400,0.323000002846625,0.336651323721652,0.323000002846625,0.323000002846625,1780340.54158526,0.0,1.0
2000-08-09,13.44,13.63,13.44,13.63,9600,0.327631701000652,0.332263399154679,0.327631701000652,0.332263399154679,393808.046064942,0.0,1.0
2000-08-10,14.13,14.13,13.44,13.56,1889,0.344452078507382,0.344452078507382,0.327631701000652,0.330556984045301,77489.9373975703,0.0,1.0
2000-08-11,14.13,14.25,13.69,14.25,26200,0.344452078507382,0.34737736155203,0.333726040677003,0.34737736155203,1074767.79238557,0.0,1.0
2000-08-14,14.63,14.63,14.31,14.31,10600,0.356640757860085,0.356640757860085,0.348840003074355,0.348840003074355,434829.71753004,0.0,1.0
2000-08-15,15.0,15.0,14.5,14.63,19089,0.365660380581085,0.365660380581085,0.353471701228382,0.356640757860085,783062.686597257,0.0,1.0
2000-08-16,14.63,15.0,14.38,15.0,121200,0.356640757860085,0.365660380581085,0.350546418183733,0.365660380581085,4971826.58156989,0.0,1.0
2000-08-17,14.19,14.5,14.06,14.44,67200,0.345914720029706,0.353471701228382,0.342745663398003,0.352009059706058,2756656.32245459,0.0,1.0
2000-08-18,13.69,14.13,13.69,14.13,24089,0.333726040677003,0.344452078507382,0.333726040677003,0.344452078507382,988171.043922749,0.0,1.0
2000-08-21,13.63,14.0,13.63,13.88,6089,0.332263399154679,0.341283021875679,0.332263399154679,0.33835773883103,249780.957550982,0.0,1.0
2000-08-22,13.75,13.75,13.5,13.5,1000,0.335188682199328,0.335188682199328,0.329094342522976,0.329094342522976,41021.6714650981,0.0,1.0
2000-08-23,13.75,13.88,13.75,13.88,35200,0.335188682199328,0.33835773883103,0.335188682199328,0.33835773883103,1443962.83557145,0.0,1.0
2000-08-24,13.44,13.5,13.44,13.5,6489,0.327631701000652,0.329094342522976,0.327631701000652,0.329094342522976,266189.626137022,0.0,1.0
2000-08-25,13.31,13.31,13.31,13.31,200,0.324462644368949,0.324462644368949,0.324462644368949,0.324462644368949,8204.33429301963,0.0,1.0
2000-08-28,13.38,13.5,13.38,13.44,489,0.326169059478328,0.329094342522976,0.326169059478328,0.327631701000652,20059.597346433,0.0,1.0
2000-08-29,13.69,13.88,13.38,13.56,54000,0.333726040677003,0.33835773883103,0.326169059478328,0.330556984045301,2215170.2591153,0.0,1.0
2000-08-30,13.75,13.81,13.75,13.75,50089,0.335188682199328,0.336651323721652,0.335188682199328,0.335188682199328,2054734.5020153,0.0,1.0
2000-08-31,13.69,13.88,13.69,13.81,145200,0.333726040677003,0.33835773883103,0.333726040677003,0.336651323721652,5956346.69673225,0.0,1.0
2000-09-01,14.13,14.25,13.56,13.56,88689,0.344452078507382,0.34737736155203,0.330556984045301,0.330556984045301,3638171.02056808,0.0,1.0
2000-09-05,14.12,14.12,14.12,14.12,0,0.344208304920328,0.344208304920328,0.344208304920328,0.344208304920328,0,0.0,1.0
2000-09-06,14.13,14.13,14.13,14.13,200,0.344452078507382,0.344452078507382,0.344452078507382,0.344452078507382,8204.33429301962,0.0,1.0
2000-09-07,14.38,14.38,14.25,14.25,2000,0.350546418183733,0.350546418183733,0.34737736155203,0.34737736155203,82043.3429301963,0.0,1.0
2000-09-08,13.75,14.25,13.75,14.25,6600,0.335188682199328,0.34737736155203,0.335188682199328,0.34737736155203,270743.031669647,0.0,1.0
2000-09-11,13.69,13.81,13.69,13.69,18000,0.333726040677003,0.336651323721652,0.333726040677003,0.333726040677003,738390.086371767,0.0,1.0
2000-09-12,13.69,13.81,13.63,13.63,6089,0.333726040677003,0.336651323721652,0.332263399154679,0.332263399154679,249780.957550983,0.0,1.0
2000-09-13,13.69,13.69,13.69,13.69,0,0.333726040677003,0.333726040677003,0.333726040677003,0.333726040677003,0,0.0,1.0
2000-09-14,13.75,13.88,13.56,13.56,9689,0.335188682199328,0.33835773883103,0.330556984045301,0.330556984045301,397458.974825335,0.0,1.0
2000-09-15,13.63,13.63,13.63,13.63,200,0.332263399154679,0.332263399154679,0.332263399154679,0.332263399154679,8204.33429301962,0.0,1.0
2000-09-18,12.81,13.44,12.81,13.44,4000,0.312273965016246,0.327631701000652,0.312273965016246,0.327631701000652,164086.685860393,0.0,1.0
2000-09-19,12.81,12.81,12.69,12.69,489,0.312273965016246,0.312273965016246,0.309348681971598,0.309348681971598,20059.597346433,0.0,1.0
2000-09-20,12.81,12.81,12.56,12.69,1400,0.312273965016246,0.312273965016246,0.306179625339895,0.309348681971598,57430.3400511374,0.0,1.0
2000-09-21,12.31,13.0,12.31,12.94,11889,0.300085285663543,0.316905663170273,0.300085285663543,0.315443021647949,487706.652048552,0.0,1.0
2000-09-22,12.88,12.88,12.31,12.31,6800,0.313980380125625,0.313980380125625,0.300085285663543,0.300085285663543,278947.365962667,0.0,1.0
2000-09-25,13.5,13.5,13.0,13.0,7000,0.329094342522976,0.329094342522976,0.316905663170273,0.316905663170273,287151.700255687,0.0,1.0
2000-09-26,13.31,13.31,13.31,13.31,200,0.324462644368949,0.324462644368949,0.324462644368949,0.324462644368949,8204.33429301963,0.0,1.0
2000-09-27,12.44,13.19,12.44,13.19,7489,0.303254342295246,0.3215373613243,0.303254342295246,0.3215373613243,307211.29760212,0.0,1.0
2000-09-28,12.88,12.88,12.5,12.5,19489,0.313980380125625,0.313980380125625,0.304716983817571,0.304716983817571,799471.355183296,0.0,1.0
2000-09-29,12.88,12.88,12.88,12.88,0,0.313980380125625,0.313980380125625,0.313980380125625,0.313980380125625,0,0.0,1.0
2000-10-02,12.13,13.0,12.13,13.0,28689,0.29569736109657,0.316905663170273,0.29569736109657,0.316905663170273,1176870.7326622,0.0,1.0
2000-10-03,12.13,12.56,12.13,12.25,4400,0.29569736109657,0.306179625339895,0.29569736109657,0.298622644141219,180495.354446432,0.0,1.0
2000-10-04,11.75,12.19,11.75,12.19,8089,0.286433964788516,0.297160002618895,0.286433964788516,0.297160002618895,331824.300481179,0.0,1.0
2000-10-05,12.13,12.19,11.88,11.88,14489,0.29569736109657,0.297160002618895,0.289603021420219,0.289603021420219,594362.997857808,0.0,1.0
2000-10-06,11.63,12.0,11.5,12.0,3289,0.283508681743868,0.292528304464868,0.280339625112165,0.292528304464868,134920.277448708,0.0,1.0
2000-10-09,11.63,11.63,11.63,11.63,0,0.283508681743868,0.283508681743868,0.283508681743868,0.283508681743868,0,0.0,1.0
2000-10-10,11.38,11.5,11.38,11.5,20489,0.277414342067516,0.280339625112165,0.277414342067516,0.280339625112165,840493.026648396,0.0,1.0
2000-10-11,11.5,11.5,11.5,11.5,1889,0.280339625112165,0.280339625112165,0.280339625112165,0.280339625112165,77489.9373975703,0.0,1.0
2000-10-12,11.5,11.5,11.5,11.5,89,0.280339625112165,0.280339625112165,0.280339625112165,0.280339625112165,3650.92876039373,0.0,1.0
2000-10-13,11.0,11.25,11.0,11.25,600,0.268150945759462,0.274245285435814,0.268150945759462,0.274245285435814,24613.0028790589,0.0,1.0
2000-10-16,10.88,11.25,10.81,11.0,13200,0.265225662714813,0.274245285435814,0.263519247605435,0.268150945759462,541486.063339296,0.0,1.0
2000-10-17,10.69,10.69,10.56,10.69,8089,0.260593964560786,0.260593964560786,0.257424907929084,0.260593964560786,331824.300481179,0.0,1.0
2000-10-18,10.38,10.44,10.38,10.44,4089,0.253036983362111,0.254499624884435,0.253036983362111,0.254499624884435,167737.614620786,0.0,1.0
2000-10-19,10.63,10.63,10.5,10.5,13000,0.259131323038462,0.259131323038462,0.255962266406759,0.255962266406759,533281.729046276,0.0,1.0
2000-10-20,10.63,10.75,10.63,10.63,15200,0.259131323038462,0.262056606083111,0.259131323038462,0.259131323038462,623529.406269492,0.0,1.0
2000-10-23,10.31,11.5,10.31,10.75,43000,0.251330568252732,0.280339625112165,0.251330568252732,0.262056606083111,1763931.87299922,0.0,1.0
2000-10-24,10.13,10.25,10.13,10.25,4200,0.246942643685759,0.249867926730408,0.246942643685759,0.249867926730408,172291.020153412,0.0,1.0
2000-10-25,9.938,10.5,9.875,10.13,31000,0.242262190814321,0.255962266406759,0.240726417215881,0.246942643685759,1271671.81541804,0.0,1.0
2000-10-26,9.938,9.938,9.938,9.938,9089,0.242262190814321,0.242262190814321,0.242262190814321,0.242262190814321,372845.971946277,0.0,1.0
2000-10-27,10.13,10.13,9.938,9.938,66889,0.246942643685759,0.246942643685759,0.242262190814321,0.242262190814321,2743898.58262895,0.0,1.0
2000-10-30,10.5,10.5,10.25,10.25,600,0.255962266406759,0.255962266406759,0.249867926730408,0.249867926730408,24613.0028790589,0.0,1.0
2000-10-31,10.38,10.5,10.38,10.5,24800,0.253036983362111,0.255962266406759,0.253036983362111,0.255962266406759,1017337.45233443,0.0,1.0
2000-11-01,10.31,10.31,10.25,10.25,362089,0.251330568252732,0.251330568252732,0.249867926730408,0.249867926730408,14853495.9991259,0.0,1.0
2000-11-02,10.31,10.31,10.31,10.31,0,0.251330568252732,0.251330568252732,0.251330568252732,0.251330568252732,0,0.0,1.0
2000-11-03,10.0,10.19,10.0,10.19,689,0.243773587054056,0.248405285208083,0.243773587054056,0.248405285208083,28263.9316394527,0.0,1.0
2000-11-06,9.75,10.19,9.75,10.13,37889,0.237679247377705,0.248405285208083,0.237679247377705,0.246942643685759,1554270.1101411,0.0,1.0
2000-11-07,10.0,10.06,9.875,9.875,8000,0.243773587054056,0.245236228576381,0.240726417215881,0.240726417215881,328173.371720786,0.0,1.0
2000-11-08,9.875,10.25,9.875,10.13,2200,0.240726417215881,0.249867926730408,0.240726417215881,0.246942643685759,90247.6772232158,0.0,1.0
2000-11-09,9.563,9.75,9.563,9.75,489,0.233120681299794,0.237679247377705,0.233120681299794,0.237679247377705,20059.597346433,0.0,1.0
2000-11-10,9.563,9.625,9.5,9.5,12200,0.233120681299794,0.234632077539529,0.231584907701354,0.231584907701354,500464.391874198,0.0,1.0
2000-11-13,9.625,9.625,9.625,9.625,15600,0.234632077539529,0.234632077539529,0.234632077539529,0.234632077539529,639938.074855532,0.0,1.0
2000-11-14,9.75,9.938,9.75,9.75,13489,0.237679247377705,0.242262190814321,0.237679247377705,0.237679247377705,553341.326392709,0.0,1.0
2000-11-15,9.75,9.75,9.75,9.75,0,0.237679247377705,0.237679247377705,0.237679247377705,0.237679247377705,0,0.0,1.0
2000-11-16,9.5,9.625,9.5,9.625,10889,0.231584907701354,0.234632077539529,0.231584907701354,0.234632077539529,446684.980583453,0.0,1.0
2000-11-17,9.0,9.375,9.0,9.375,6200,0.219396228348651,0.228537737863178,0.219396228348651,0.228537737863178,254334.363083608,0.0,1.0
2000-11-20,9.063,9.438,9.0,9.0,31489,0.220932001947091,0.230073511461618,0.219396228348651,0.219396228348651,1291731.41276448,0.0,1.0
2000-11-21,9.25,9.563,9.125,9.313,75000,0.225490568025002,0.233120681299794,0.222443398186826,0.227026341623443,3076625.35988236,0.0,1.0
2000-11-22,9.125,9.25,9.125,9.188,132000,0.222443398186826,0.225490568025002,0.222443398186826,0.223979171785267,5414860.63339296,0.0,1.0
2000-11-24,9.063,9.063,9.063,9.063,17400,0.220932001947091,0.220932001947091,0.220932001947091,0.220932001947091,713777.083492709,0.0,1.0
2000-11-27,8.625,8.938,8.625,8.938,2600,0.210254718834124,0.217884832108916,0.210254718834124,0.217884832108916,106656.345809255,0.0,1.0
2000-11-28,8.375,9.0,8.375,8.75,10200,0.204160379157772,0.219396228348651,0.204160379157772,0.213301888672299,418421.048944001,0.0,1.0
2000-11-29,8.125,8.375,8.125,8.375,4489,0.198066039481421,0.204160379157772,0.198066039481421,0.204160379157772,184146.283206825,0.0,1.0
2000-11-30,7.875,8.125,7.875,8.125,889,0.191971699805069,0.198066039481421,0.191971699805069,0.198066039481421,36468.2659324723,0.0,1.0
2000-12-01,7.938,7.938,7.563,7.75,3489,0.19350747340351,0.19350747340351,0.184365963888983,0.188924529966894,143124.611741727,0.0,1.0
2000-12-04,8.063,8.125,8.0,8.063,52600,0.196554643241686,0.198066039481421,0.195018869643245,0.196554643241686,2157739.91906416,0.0,1.0
2000-12-05,8.563,8.625,8.125,8.125,27600,0.208743322594389,0.210254718834124,0.198066039481421,0.198066039481421,1132198.13243671,0.0,1.0
2000-12-06,9.125,9.25,8.688,8.688,97289,0.222443398186826,0.225490568025002,0.211790492432564,0.211790492432564,3990957.39516794,0.0,1.0
2000-12-07,9.313,9.313,9.0,9.0,130889,0.227026341623443,0.227026341623443,0.219396228348651,0.219396228348651,5369285.55639522,0.0,1.0
2000-12-08,9.75,9.813,9.438,9.438,79600,0.237679247377705,0.239215020976146,0.230073511461618,0.230073511461618,3265325.04862181,0.0,1.0
2000-12-11,9.25,9.625,9.25,9.625,36689,0.225490568025002,0.234632077539529,0.225490568025002,0.234632077539529,1505044.10438299,0.0,1.0
2000-12-12,8.813,9.375,8.813,9.063,90000,0.21483766227074,0.228537737863178,0.21483766227074,0.220932001947091,3691950.43185883,0.0,1.0
2000-12-13,8.688,8.75,8.688,8.75,39000,0.211790492432564,0.213301888672299,0.211790492432564,0.213301888672299,1599845.18713883,0.0,1.0
2000-12-14,8.625,8.813,8.438,8.813,9089,0.210254718834124,0.21483766227074,0.205696152756213,0.21483766227074,372845.971946276,0.0,1.0
2000-12-15,8.625,8.75,8.625,8.75,16889,0.210254718834124,0.213301888672299,0.210254718834124,0.213301888672299,692815.009374041,0.0,1.0
2000-12-18,8.938,8.938,8.75,8.75,83800,0.217884832108916,0.217884832108916,0.213301888672299,0.213301888672299,3437616.06877522,0.0,1.0
2000-12-19,9.25,9.313,9.0,9.0,216000,0.225490568025002,0.227026341623443,0.219396228348651,0.219396228348651,8860681.0364612,0.0,1.0
2000-12-20,8.875,9.125,8.875,9.125,13289,0.216349058510475,0.222443398186826,0.216349058510475,0.222443398186826,545136.992099689,0.0,1.0
2000-12-21,8.813,9.0,8.813,9.0,43200,0.21483766227074,0.219396228348651,0.21483766227074,0.219396228348651,1772136.20729224,0.0,1.0
2000-12-22,8.875,8.875,8.875,8.875,89,0.216349058510475,0.216349058510475,0.216349058510475,0.216349058510475,3650.92876039373,0.0,1.0
2000-12-26,8.63,8.63,8.63,8.63,2000,0.219457171745414,0.219457171745414,0.219457171745414,0.219457171745414,78648.6031088692,0.3725,1.0
2000-12-27,8.875,8.875,8.688,8.688,1600,0.225687415902729,0.225687415902729,0.220932086688779,0.220932086688779,62918.8824870953,0.0,1.0
2000-12-28,8.813,8.813,8.625,8.75,8289,0.224110782687409,0.224110782687409,0.219330023905469,0.222508719904099,325959.135584707,0.0,1.0
2000-12-29,8.5,8.875,8.5,8.688,5000,0.216151327906839,0.225687415902729,0.216151327906839,0.220932086688779,196621.507772173,0.0,1.0
2001-01-02,8.5,8.5,8.5,8.5,0,0.216151327906839,0.216151327906839,0.216151327906839,0.216151327906839,0,0.0,1.0
2001-01-03,9.25,9.25,8.5,8.5,5200,0.235223503898619,0.235223503898619,0.216151327906839,0.216151327906839,204486.36808306,0.0,1.0
2001-01-04,9.688,10.13,9.375,9.375,69200,0.246361654677819,0.257601523728974,0.238402199897249,0.238402199897249,2721241.66756686,0.0,1.0
2001-01-05,9.75,9.813,9.688,9.688,6089,0.247938287893139,0.249540350676449,0.246361654677819,0.246361654677819,239445.672164952,0.0,1.0
2001-01-08,9.75,9.875,9.625,9.625,2200,0.247938287893139,0.251116983891769,0.244759591894509,0.244759591894509,86513.463419756,0.0,1.0
2001-01-09,10.5,10.5,9.875,9.875,10689,0.267010463884919,0.267010463884919,0.251116983891769,0.251116983891769,420337.459315351,0.0,1.0
2001-01-10,10.19,10.38,10.19,10.38,2289,0.259127297808317,0.263958915726234,0.259127297808317,0.263958915726234,90013.3262581005,0.0,1.0
2001-01-11,9.625,10.19,9.625,10.19,33089,0.244759591894509,0.259127297808317,0.244759591894509,0.259127297808317,1301201.81413468,0.0,1.0
2001-01-12,10.0,10.13,9.75,9.75,8889,0.254295679890399,0.257601523728974,0.247938287893139,0.247938287893139,349553.716517368,0.0,1.0
2001-01-16,9.938,10.13,9.75,10.13,5200,0.252719046675078,0.257601523728974,0.247938287893139,0.257601523728974,204486.36808306,0.0,1.0
2001-01-17,9.875,10.06,9.688,10.06,21800,0.251116983891769,0.255821453969741,0.246361654677819,0.255821453969741,857269.773886673,0.0,1.0
2001-01-18,10.19,10.19,9.813,9.813,27800,0.259127297808317,0.259127297808317,0.249540350676449,0.249540350676449,1093215.58321328,0.0,1.0
2001-01-19,10.75,10.75,10.38,10.38,57400,0.273367855882179,0.273367855882179,0.263958915726234,0.263958915726234,2257214.90922454,0.0,1.0
2001-01-22,10.81,10.88,10.81,10.88,28200,0.274893629961521,0.276673699720754,0.274893629961521,0.276673699720754,1108945.30383505,0.0,1.0
2001-01-23,11.0,11.0,10.88,10.88,7800,0.279725247879439,0.279725247879439,0.276673699720754,0.276673699720754,306729.552124589,0.0,1.0
2001-01-24,11.63,11.63,11.19,11.25,88000,0.295745875712534,0.295745875712534,0.284556865797356,0.286082639876699,3460538.53679024,0.0,1.0
2001-01-25,11.25,11.75,11.25,11.75,26200,0.286082639876699,0.298797423871219,0.286082639876699,0.298797423871219,1030296.70072618,0.0,1.0
2001-01-26,11.69,11.69,11.38,11.38,83400,0.297271649791876,0.297271649791876,0.289388483715274,0.289388483715274,3279646.74963984,0.0,1.0
2001-01-29,11.6,11.7,11.6,11.69,67600,0.294982988672863,0.297525945471767,0.294982988672863,0.297271649791876,2658322.78507977,0.0,1.0
2001-01-30,11.2,11.58,11.18,11.58,33400,0.284811161477247,0.294474397313082,0.284302570117466,0.294474397313082,1313431.67191811,0.0,1.0
2001-01-31,10.9,11.2,10.5,11.2,33489,0.277182291080535,0.284811161477247,0.267010463884919,0.284811161477247,1316931.53475646,0.0,1.0
2001-02-01,10.15,10.85,10.15,10.85,55600,0.258110115088755,0.275910812681083,0.258110115088755,0.275910812681083,2186431.16642656,0.0,1.0
2001-02-02,10.1,10.3,9.9,10.25,42800,0.256838636689303,0.261924550287111,0.251752723091495,0.260653071887659,1683080.1065298,0.0,1.0
2001-02-05,9.6,10.0,9.45,10.0,134089,0.244123852694783,0.254295679890399,0.240309417496427,0.254295679890399,5272956.27113257,0.0,1.0
2001-02-06,10.0,10.11,9.6,9.6,260600,0.254295679890399,0.257092932369193,0.244123852694783,0.244123852694783,10247912.9850856,0.0,1.0
2001-02-07,9.89,10.0,9.8,10.0,28000,0.251498427411605,0.254295679890399,0.249209766292591,0.254295679890399,1101080.44352417,0.0,1.0
2001-02-08,10.06,10.3,9.99,9.99,106889,0.255821453969741,0.261924550287111,0.254041384210509,0.254041384210509,4203335.26885196,0.0,1.0
2001-02-09,10.4,10.4,10.1,10.1,20089,0.264467507086015,0.264467507086015,0.256838636689303,0.256838636689303,789985.893927035,0.0,1.0
2001-02-12,10.1,10.3,10.0,10.25,16089,0.256838636689303,0.261924550287111,0.254295679890399,0.260653071887659,632688.687709297,0.0,1.0
2001-02-13,10.2,10.2,10.0,10.1,71289,0.259381593488207,0.259381593488207,0.254295679890399,0.256838636689303,2803390.13351408,0.0,1.0
2001-02-14,10.3,10.3,10.0,10.1,9200,0.261924550287111,0.261924550287111,0.254295679890399,0.256838636689303,361783.574300798,0.0,1.0
2001-02-15,10.6,10.9,10.35,10.5,23689,0.269553420683823,0.277182291080535,0.263196028686563,0.267010463884919,931553.379522999,0.0,1.0
2001-02-16,10.0,10.7,9.9,10.7,17200,0.254295679890399,0.272096377482727,0.251752723091495,0.272096377482727,676377.986736274,0.0,1.0
2001-02-20,9.1,9.9,9.0,9.9,18289,0.231409068700263,0.251752723091495,0.228866111901359,0.251752723091495,719202.151129053,0.0,1.0
2001-02-21,8.9,9.0,8.7,9.0,4200,0.226323155102455,0.228866111901359,0.221237241504647,0.228866111901359,165162.066528625,0.0,1.0
2001-02-22,9.1,9.1,8.7,9.0,22289,0.231409068700263,0.231409068700263,0.221237241504647,0.228866111901359,876499.357346791,0.0,1.0
2001-02-23,9.7,9.7,9.15,9.15,213489,0.246666809493687,0.246666809493687,0.232680547099715,0.232680547099715,8395305.81455467,0.0,1.0
2001-02-26,9.66,9.66,9.56,9.6,10400,0.245649626774125,0.245649626774125,0.243106669975221,0.244123852694783,408972.73616612,0.0,1.0
2001-02-27,9.8,10.05,9.75,9.75,11000,0.249209766292591,0.255567158289851,0.247938287893139,0.247938287893139,432567.31709878,0.0,1.0
2001-02-28,9.4,9.7,9.4,9.7,12000,0.239037939096975,0.246666809493687,0.239037939096975,0.246666809493687,471891.618653214,0.0,1.0
2001-03-01,9.4,9.4,9.27,9.4,98000,0.239037939096975,0.239037939096975,0.2357320952584,0.239037939096975,3853781.55233458,0.0,1.0
2001-03-02,9.5,9.5,9.4,9.4,61400,0.241580895895879,0.241580895895879,0.239037939096975,0.239037939096975,2414512.11544228,0.0,1.0
2001-03-05,9.44,9.5,9.33,9.5,365889,0.240055121816537,0.241580895895879,0.237257869337742,0.241580895895879,14388329.3714505,0.0,1.0
2001-03-06,9.6,9.6,9.6,9.6,3200,0.244123852694783,0.244123852694783,0.244123852694783,0.244123852694783,125837.76497419,0.0,1.0
2001-03-07,9.85,9.85,9.53,9.7,49289,0.250481244692043,0.250481244692043,0.24234378293555,0.246666809493687,1938255.49931652,0.0,1.0
2001-03-08,9.61,9.85,9.61,9.75,4600,0.244378148374673,0.250481244692043,0.244378148374673,0.247938287893139,180891.787150399,0.0,1.0
2001-03-09,9.5,9.65,9.46,9.65,25689,0.241580895895879,0.245395331094235,0.240563713176317,0.245395331094235,1010201.98263187,0.0,1.0
2001-03-12,9.5,9.5,9.3,9.4,9600,0.241580895895879,0.241580895895879,0.236494982298071,0.239037939096975,377513.294922571,0.0,1.0
2001-03-13,9.31,9.4,9.3,9.4,50489,0.236749277977961,0.239037939096975,0.236494982298071,0.239037939096975,1985444.66118185,0.0,1.0
2001-03-14,9.01,9.41,9.0,9.41,28289,0.229120407581249,0.239292234776865,0.228866111901359,0.239292234776865,1112445.1666734,0.0,1.0
2001-03-15,8.9,9.01,8.85,9.01,48600,0.226323155102455,0.229120407581249,0.225051676703003,0.229120407581249,1911161.05554552,0.0,1.0
2001-03-16,8.86,8.86,8.75,8.8,64800,0.225305972382893,0.225305972382893,0.222508719904099,0.223780198303551,2548214.74072736,0.0,1.0
2001-03-19,8.6,8.76,8.6,8.76,34489,0.218694284705743,0.222763015583989,0.218694284705743,0.222763015583989,1356255.83631089,0.0,1.0
2001-03-20,9.25,9.25,8.7,8.7,26200,0.235223503898619,0.235223503898619,0.221237241504647,0.221237241504647,1030296.70072618,0.0,1.0
2001-03-21,8.9,9.6,8.9,9.6,28689,0.226323155102455,0.244123852694783,0.226323155102455,0.244123852694783,1128174.88729517,0.0,1.0
2001-03-22,8.1,8.8,8.09,8.8,61289,0.205979500711223,0.223780198303551,0.205725205031333,0.223780198303551,2410147.11796974,0.0,1.0
2001-03-23,8.6,8.6,8.25,8.25,6800,0.218694284705743,0.218694284705743,0.209793935909579,0.209793935909579,267405.250570155,0.0,1.0
2001-03-26,9.05,9.4,8.7,8.7,15200,0.230137590300811,0.239037939096975,0.221237241504647,0.221237241504647,597729.383627405,0.0,1.0
2001-03-27,9.6,9.6,9.15,9.15,23689,0.244123852694783,0.244123852694783,0.232680547099715,0.232680547099715,931553.379522999,0.0,1.0
2001-03-28,9.44,9.5,9.43,9.5,33000,0.240055121816537,0.241580895895879,0.239800826136646,0.241580895895879,1297701.95129634,0.0,1.0
2001-03-29,9.09,9.34,8.9,9.34,124889,0.231154773020373,0.237512165017633,0.226323155102455,0.237512165017633,4911172.69683177,0.0,1.0
2001-03-30,8.87,9.1,8.7,9.0,70489,0.225560268062784,0.231409068700263,0.221237241504647,0.228866111901359,2771930.69227053,0.0,1.0
2001-04-02,8.7,8.9,8.7,8.8,3689,0.221237241504647,0.226323155102455,0.221237241504647,0.223780198303551,145067.348434309,0.0,1.0
2001-04-03,8.3,8.6,8.3,8.6,15800,0.211065414309031,0.218694284705743,0.211065414309031,0.218694284705743,621323.964560066,0.0,1.0
2001-04-04,8.16,8.45,8.0,8.3,14600,0.207505274790566,0.214879849507387,0.203436543912319,0.211065414309031,574134.802694743,0.0,1.0
2001-04-05,8.7,8.7,8.1,8.1,16289,0.221237241504647,0.221237241504647,0.205979500711223,0.205979500711223,640553.548020184,0.0,1.0
2001-04-06,8.89,9.0,8.71,8.71,20489,0.226068859422565,0.228866111901359,0.221491537184538,0.221491537184538,805715.614548808,0.0,1.0
2001-04-09,8.91,8.91,8.8,8.8,489,0.226577450782345,0.226577450782345,0.223780198303551,0.223780198303551,19229.5834601185,0.0,1.0
2001-04-10,9.15,9.15,9.0,9.0,6689,0.232680547099715,0.232680547099715,0.228866111901359,0.228866111901359,263040.253097613,0.0,1.0
2001-04-11,9.05,9.25,8.95,9.25,19600,0.230137590300811,0.235223503898619,0.227594633501907,0.235223503898619,770756.310466917,0.0,1.0
2001-04-12,8.7,8.95,8.5,8.95,9689,0.221237241504647,0.227594633501907,0.216151327906839,0.227594633501907,381013.157760916,0.0,1.0
2001-04-16,8.4,8.69,8.4,8.69,5889,0.213608371107935,0.220982945824757,0.213608371107935,0.220982945824757,231580.811854065,0.0,1.0
2001-04-17,8.36,8.36,8.35,8.35,289,0.212591188388374,0.212591188388374,0.212336892708483,0.212336892708483,11364.7231492316,0.0,1.0
2001-04-18,9.0,9.04,8.47,8.47,37689,0.228866111901359,0.229883294620921,0.215388440867168,0.215388440867168,1482093.60128508,0.0,1.0
2001-04-19,8.62,9.1,8.62,9.1,14600,0.219202876065524,0.231409068700263,0.219202876065524,0.231409068700263,574134.802694744,0.0,1.0
2001-04-20,8.3,8.6,8.27,8.6,5489,0.211065414309031,0.218694284705743,0.21030252726936,0.218694284705743,215851.091232291,0.0,1.0
2001-04-23,8.0,8.2,7.81,8.2,11889,0.203436543912319,0.208522457510127,0.198604925994402,0.208522457510127,467526.621180672,0.0,1.0
2001-04-24,8.15,8.29,8.1,8.1,30400,0.207250979110675,0.210811118629141,0.205979500711223,0.205979500711223,1195458.76725481,0.0,1.0
2001-04-25,8.1,8.3,8.1,8.25,112889,0.205979500711223,0.211065414309031,0.205979500711223,0.209793935909579,4439281.07817856,0.0,1.0
2001-04-26,8.6,8.6,8.2,8.2,8289,0.218694284705743,0.218694284705743,0.208522457510127,0.208522457510127,325959.135584708,0.0,1.0
2001-04-27,9.0,9.0,8.7,8.7,2889,0.228866111901359,0.228866111901359,0.221237241504647,0.221237241504647,113607.907190761,0.0,1.0
2001-04-30,9.26,9.3,8.91,8.91,3689,0.235477799578509,0.236494982298071,0.226577450782345,0.226577450782345,145067.348434309,0.0,1.0
2001-05-01,9.15,9.16,9.15,9.16,689,0.232680547099715,0.232934842779605,0.232680547099715,0.232934842779605,27094.4437710054,0.0,1.0
2001-05-02,8.9,9.1,8.9,9.1,24489,0.226323155102455,0.231409068700263,0.226323155102455,0.231409068700263,963012.820766547,0.0,1.0
2001-05-03,8.9,8.91,8.75,8.8,57889,0.226323155102455,0.226577450782345,0.222508719904099,0.223780198303551,2276444.49268466,0.0,1.0
2001-05-04,9.03,9.06,9.0,9.0,24089,0.22962899894103,0.230391885980701,0.228866111901359,0.228866111901359,947283.100144774,0.0,1.0
2001-05-07,9.05,9.1,9.05,9.1,13600,0.230137590300811,0.231409068700263,0.230137590300811,0.231409068700263,534810.50114031,0.0,1.0
2001-05-08,8.85,9.05,8.75,9.05,46000,0.225051676703003,0.230137590300811,0.222508719904099,0.230137590300811,1808917.87150399,0.0,1.0
2001-05-09,8.7,8.78,8.65,8.75,128889,0.221237241504647,0.22327160694377,0.219965763105195,0.222508719904099,5068469.90304951,0.0,1.0
2001-05-10,8.45,8.8,8.4,8.8,64000,0.214879849507387,0.223780198303551,0.213608371107935,0.223780198303551,2516755.29948381,0.0,1.0
2001-05-11,7.84,8.4,7.69,8.35,27089,0.199367813034073,0.213608371107935,0.195553377835717,0.212336892708483,1065256.00480808,0.0,1.0
2001-05-14,6.76,7.96,6.75,7.94,89800,0.17190387960591,0.202419361192758,0.171649583926019,0.201910769832977,3531322.27958821,0.0,1.0
2001-05-15,6.76,7.21,6.76,6.8,28889,0.17190387960591,0.183347185200978,0.17190387960591,0.172921062325471,1136039.74760606,0.0,1.0
2001-05-16,7.4,7.4,6.86,6.86,27800,0.188178803118895,0.188178803118895,0.174446836404814,0.174446836404814,1093215.58321328,0.0,1.0
2001-05-17,7.45,7.6,7.45,7.5,44889,0.189450281518347,0.193264716716703,0.189450281518347,0.190721759917799,1765228.57247701,0.0,1.0
2001-05-18,7.31,7.59,7.28,7.5,19489,0.185890141999882,0.193010421036813,0.18512725496021,0.190721759917799,766391.312994373,0.0,1.0
2001-05-21,7.0,7.5,7.0,7.41,95400,0.178006975923279,0.190721759917799,0.178006975923279,0.188433098798786,3751538.36829306,0.0,1.0
2001-05-22,7.0,7.2,6.95,7.1,16200,0.178006975923279,0.183092889521087,0.176735497523827,0.180549932722183,637053.68518184,0.0,1.0
2001-05-23,6.77,7.1,6.7,7.1,13689,0.1721581752858,0.180549932722183,0.170378105526567,0.180549932722183,538310.363978654,0.0,1.0
2001-05-24,6.95,6.99,6.6,6.87,28289,0.176735497523827,0.177752680243389,0.167835148727663,0.174701132084704,1112445.1666734,0.0,1.0
2001-05-25,6.6,6.95,6.5,6.95,111489,0.167835148727663,0.176735497523827,0.165292191928759,0.176735497523827,4384227.05600236,0.0,1.0
2001-05-29,6.77,6.85,6.65,6.7,51289,0.1721581752858,0.174192540724923,0.169106627127115,0.170378105526567,2016904.10242539,0.0,1.0
2001-05-30,6.77,6.87,6.68,6.87,41600,0.1721581752858,0.174701132084704,0.169869514166786,0.174701132084704,1635890.94466448,0.0,1.0
2001-05-31,6.74,7.0,6.7,6.77,25289,0.171395288246129,0.178006975923279,0.170378105526567,0.1721581752858,994472.262010094,0.0,1.0
2001-06-01,6.79,6.9,6.55,6.84,97800,0.172666766645581,0.175464019124375,0.166563670328211,0.173938245045033,3845916.69202369,0.0,1.0
2001-06-04,7.05,7.11,6.7,6.7,18289,0.179278454322731,0.180804228402074,0.170378105526567,0.170378105526567,719202.151129054,0.0,1.0
2001-06-05,7.09,7.24,6.95,6.95,128400,0.180295637042293,0.184110072240649,0.176735497523827,0.176735497523827,5049240.31958939,0.0,1.0
2001-06-06,7.15,7.4,7.05,7.19,200000,0.181821411121635,0.188178803118895,0.179278454322731,0.182838593841197,7864860.31088692,0.0,1.0
2001-06-07,7.45,7.45,7.24,7.25,46600,0.189450281518347,0.189450281518347,0.184110072240649,0.184364367920539,1832512.45243665,0.0,1.0
2001-06-08,7.7,7.7,7.44,7.55,203800,0.195807673515607,0.195807673515607,0.189195985838457,0.191993238317251,8014292.65679377,0.0,1.0
2001-06-11,7.39,7.68,7.3,7.68,119200,0.187924507439005,0.195299082155826,0.185635846319991,0.195299082155826,4687456.74528859,0.0,1.0
2001-06-12,7.15,7.35,7.15,7.35,39200,0.181821411121635,0.186907324719443,0.181821411121635,0.186907324719443,1541512.62093384,0.0,1.0
2001-06-13,7.35,7.4,7.21,7.25,35800,0.186907324719443,0.188178803118895,0.183347185200978,0.184364367920539,1407809.99564876,0.0,1.0
2001-06-14,7.32,7.36,7.26,7.36,13289,0.186144437679772,0.187161620399334,0.18461866360043,0.187161620399334,522580.643356881,0.0,1.0
2001-06-15,7.32,7.32,7.32,7.32,200,0.186144437679772,0.186144437679772,0.186144437679772,0.186144437679772,7864.86031088691,0.0,1.0
2001-06-18,7.0,7.3,6.92,7.3,29089,0.178006975923279,0.185635846319991,0.175972610484156,0.185635846319991,1143904.60791695,0.0,1.0
2001-06-19,7.01,7.03,6.8,6.95,22000,0.17826127160317,0.17876986296295,0.172921062325471,0.176735497523827,865134.634197558,0.0,1.0
2001-06-20,7.02,7.03,6.91,6.91,2889,0.17851556728306,0.17876986296295,0.175718314804266,0.175718314804266,113607.907190761,0.0,1.0
2001-06-21,7.55,7.55,7.13,7.13,44889,0.191993238317251,0.191993238317251,0.181312819761854,0.181312819761854,1765228.57247701,0.0,1.0
2001-06-22,7.93,7.93,7.65,7.65,43489,0.201656474153086,0.201656474153086,0.194536195116155,0.194536195116155,1710174.55030081,0.0,1.0
2001-06-25,7.5,8.04,7.5,8.04,60089,0.190721759917799,0.204453726631881,0.190721759917799,0.204453726631881,2362957.95610442,0.0,1.0
2001-06-26,7.39,7.45,7.3,7.41,32800,0.187924507439005,0.189450281518347,0.185635846319991,0.188433098798786,1289837.09098545,0.0,1.0
2001-06-27,7.2,7.45,7.2,7.4,26000,0.183092889521087,0.189450281518347,0.183092889521087,0.188178803118895,1022431.8404153,0.0,1.0
2001-06-28,7.48,7.5,7.3,7.3,3200,0.190213168558018,0.190721759917799,0.185635846319991,0.185635846319991,125837.764974191,0.0,1.0
2001-06-29,7.55,7.69,7.44,7.58,75689,0.191993238317251,0.195553377835717,0.189195985838457,0.192756125356922,2976417.0603536,0.0,1.0
2001-07-02,7.44,7.6,7.4,7.6,46000,0.189195985838457,0.193264716716703,0.188178803118895,0.193264716716703,1808917.87150399,0.0,1.0
2001-07-03,7.41,7.44,7.4,7.4,4400,0.188433098798786,0.189195985838457,0.188178803118895,0.188178803118895,173026.926839512,0.0,1.0
2001-07-05,6.5,7.39,6.5,7.39,62400,0.165292191928759,0.187924507439005,0.165292191928759,0.187924507439005,2453836.41699672,0.0,1.0
2001-07-06,6.41,6.5,6.25,6.5,23000,0.163003530809746,0.165292191928759,0.158934799931499,0.165292191928759,904458.935751993,0.0,1.0
2001-07-09,6.5,6.5,6.4,6.5,4000,0.165292191928759,0.165292191928759,0.162749235129855,0.165292191928759,157297.206217738,0.0,1.0
2001-07-10,5.9,6.48,5.89,6.48,23600,0.150034451135335,0.164783600568979,0.149780155455445,0.164783600568979,928053.516684657,0.0,1.0
2001-07-11,6.3,6.3,5.77,5.85,54689,0.160206278330951,0.160206278330951,0.14672860729676,0.148762972735883,2150606.72771047,0.0,1.0
2001-07-12,6.75,6.75,6.25,6.38,35600,0.171649583926019,0.171649583926019,0.158934799931499,0.162240643770075,1399945.13533787,0.0,1.0
2001-07-13,6.47,6.7,6.34,6.7,13689,0.164529304889088,0.170378105526567,0.161223461050513,0.170378105526567,538310.363978654,0.0,1.0
2001-07-16,6.38,6.48,6.37,6.48,6689,0.162240643770075,0.164783600568979,0.161986348090184,0.164783600568979,263040.253097612,0.0,1.0
2001-07-17,6.68,6.71,6.39,6.4,10689,0.169869514166786,0.170632401206458,0.162494939449965,0.162749235129855,420337.459315352,0.0,1.0
2001-07-18,6.55,6.87,6.4,6.7,33800,0.166563670328211,0.174701132084704,0.162749235129855,0.170378105526567,1329161.39253989,0.0,1.0
2001-07-19,6.25,6.41,6.22,6.26,15689,0.162685661209883,0.166850414136856,0.161904770036075,0.162945958267819,602734.43443486,0.1475,1.0
2001-07-20,6.87,6.9,6.4,6.4,16489,0.178824078801903,0.179604969975711,0.16659011707892,0.16659011707892,633468.550538366,0.0,1.0
2001-07-23,7.26,7.46,6.9,6.9,18400,0.1889756640614,0.194181605220116,0.179604969975711,0.179604969975711,706884.670380612,0.0,1.0
2001-07-24,6.9,7.35,6.9,7.35,29600,0.179604969975711,0.191318337582822,0.179604969975711,0.191318337582822,1137162.29582968,0.0,1.0
2001-07-25,7.0,7.0,6.7,6.8,6600,0.182207940555069,0.182207940555069,0.174399028816994,0.177001999396352,253556.457853915,0.0,1.0
2001-07-26,7.1,7.34,6.95,7.1,28200,0.184810911134427,0.191058040524886,0.18090645526539,0.184810911134427,1083377.59264855,0.0,1.0
2001-07-27,6.84,7.0,6.8,7.0,3489,0.178043187628096,0.182207940555069,0.177001999396352,0.182207940555069,134039.163856411,0.0,1.0
2001-07-30,6.7,6.85,6.7,6.8,7200,0.174399028816994,0.178303484686031,0.174399028816994,0.177001999396352,276607.044931545,0.0,1.0
2001-07-31,6.86,6.91,6.7,6.7,6689,0.178563781743967,0.179865267033646,0.174399028816994,0.174399028816994,256975.628270431,0.0,1.0
2001-08-01,6.9,6.96,6.85,6.86,39489,0.179604969975711,0.181166752323325,0.178303484686031,0.178563781743967,1517074.38851413,0.0,1.0
2001-08-02,7.0,7.04,6.92,6.95,60400,0.182207940555069,0.183249128786812,0.180125564091582,0.18090645526539,2320425.76581462,0.0,1.0
2001-08-03,6.8,6.95,6.8,6.9,5400,0.177001999396352,0.18090645526539,0.177001999396352,0.179604969975711,207455.283698659,0.0,1.0
2001-08-06,7.2,7.21,6.9,6.9,21689,0.187413881713785,0.187674178771721,0.179604969975711,0.179604969975711,833240.305211147,0.0,1.0
2001-08-07,6.9,7.1,6.9,7.1,50089,0.179604969975711,0.184810911134427,0.179604969975711,0.184810911134427,1924301.42688557,0.0,1.0
2001-08-08,6.9,6.92,6.9,6.92,38400,0.179604969975711,0.180125564091582,0.179604969975711,0.180125564091582,1475237.57296823,0.0,1.0
2001-08-09,6.95,6.95,6.95,6.95,289,0.18090645526539,0.18090645526539,0.18090645526539,0.18090645526539,11102.6994423911,0.0,1.0
2001-08-10,6.97,6.97,6.93,6.95,689,0.181427049381261,0.181427049381261,0.180385861149518,0.18090645526539,26469.7574941436,0.0,1.0
2001-08-13,6.65,6.95,6.65,6.95,5000,0.173097543527315,0.18090645526539,0.173097543527315,0.18090645526539,192088.225646906,0.0,1.0
2001-08-14,6.78,6.78,6.66,6.75,11289,0.176481405280481,0.176481405280481,0.173357840585251,0.175700514106673,433696.795865583,0.0,1.0
2001-08-15,6.82,6.82,6.82,6.82,2000,0.177522593512224,0.177522593512224,0.177522593512224,0.177522593512224,76835.2902587623,0.0,1.0
2001-08-16,6.81,6.81,6.65,6.72,5489,0.177262296454288,0.177262296454288,0.173097543527315,0.174919622932866,210874.454115173,0.0,1.0
2001-08-17,6.73,7.0,6.73,6.85,42800,0.175179919990802,0.182207940555069,0.175179919990802,0.178303484686031,1644275.21153751,0.0,1.0
2001-08-20,6.73,6.75,6.7,6.73,16289,0.175179919990802,0.175700514106673,0.174399028816994,0.175179919990802,625785.021512488,0.0,1.0
2001-08-21,6.6,6.75,6.6,6.73,20089,0.171796058237636,0.175700514106673,0.171796058237636,0.175179919990802,771772.073004138,0.0,1.0
2001-08-22,6.4,6.62,6.4,6.62,11800,0.16659011707892,0.172316652353508,0.16659011707892,0.172316652353508,453328.212526697,0.0,1.0
2001-08-23,6.45,6.45,6.43,6.43,689,0.167891602368599,0.167891602368599,0.167371008252727,0.167371008252727,26469.7574941436,0.0,1.0
2001-08-24,6.59,6.59,6.48,6.48,2889,0.1715357611797,0.1715357611797,0.168672493542406,0.168672493542406,110988.576778782,0.0,1.0
2001-08-27,6.33,6.58,6.3,6.58,2889,0.164768037673369,0.171275464121765,0.163987146499562,0.171275464121765,110988.576778782,0.0,1.0
2001-08-28,6.26,6.5,6.26,6.4,15000,0.162945958267819,0.169193087658278,0.162945958267819,0.16659011707892,576264.676940715,0.0,1.0
2001-08-29,6.5,6.5,6.32,6.32,11289,0.169193087658278,0.169193087658278,0.164507740615433,0.164507740615433,433696.795865584,0.0,1.0
2001-08-30,6.5,6.59,6.46,6.52,7600,0.169193087658278,0.1715357611797,0.168151899426535,0.16971368177415,291974.102983297,0.0,1.0
2001-08-31,6.55,6.59,6.48,6.53,50889,0.170494572947957,0.1715357611797,0.168672493542406,0.169973978832085,1955035.54298908,0.0,1.0
2001-09-04,6.52,6.6,6.4,6.5,128289,0.16971368177415,0.171796058237636,0.16659011707892,0.169193087658278,4928561.27600317,0.0,1.0
2001-09-05,6.36,6.5,6.35,6.5,85600,0.165548928847177,0.169193087658278,0.165288631789241,0.169193087658278,3288550.42307502,0.0,1.0
2001-09-06,6.2,6.36,6.2,6.36,51000,0.161384175920204,0.165548928847177,0.161384175920204,0.165548928847177,1959299.90159843,0.0,1.0
2001-09-07,6.1,6.2,6.06,6.2,3489,0.158781205340846,0.161384175920204,0.157740017109102,0.161384175920204,134039.16385641,0.0,1.0
2001-09-10,6.02,6.086,6.0,6.05,12600,0.156698828877359,0.158416789459735,0.156178234761487,0.157479720051166,484062.328630202,0.0,1.0
2001-09-17,5.4,6.0,5.2,6.0,28600,0.140560411285339,0.156178234761487,0.135354470126622,0.156178234761487,1098744.6507003,0.0,1.0
2001-09-18,5.2,5.38,4.95,5.38,11889,0.135354470126622,0.140039817169467,0.128847043678227,0.140039817169467,456747.382943214,0.0,1.0
2001-09-19,5.27,5.4,5.1,5.4,110600,0.137176549532173,0.140560411285339,0.132751499547264,0.140560411285339,4248991.55130956,0.0,1.0
2001-09-20,5.15,5.28,5.1,5.28,3089,0.134052984836943,0.137436846590109,0.132751499547264,0.137436846590109,118672.105804659,0.0,1.0
2001-09-21,4.68,5.15,4.68,5.15,80889,0.12181902311396,0.134052984836943,0.12181902311396,0.134052984836943,3107564.89687051,0.0,1.0
2001-09-24,4.95,5.14,4.75,4.9,75689,0.128847043678227,0.133792687779008,0.123641102519511,0.127545558388548,2907793.14219773,0.0,1.0
2001-09-25,4.98,5.04,4.8,5.04,107889,0.129627934852035,0.131189717199649,0.12494258780919,0.131189717199649,4144841.31536379,0.0,1.0
2001-09-26,4.71,4.98,4.71,4.89,7200,0.122599914287768,0.129627934852035,0.122599914287768,0.127285261330612,276607.044931543,0.0,1.0
2001-09-27,5.0,5.0,4.7,4.74,100600,0.130148528967906,0.130148528967906,0.122339617229832,0.123380805461575,3864815.10001575,0.0,1.0
2001-09-28,5.0,5.15,5.0,5.0,35089,0.130148528967906,0.134052984836943,0.130148528967906,0.130148528967906,1348036.74994486,0.0,1.0
2001-10-01,5.05,5.09,5.0,5.0,13600,0.131450014257585,0.132491202489328,0.130148528967906,0.130148528967906,522479.973759584,0.0,1.0
2001-10-02,4.99,5.05,4.97,5.05,4200,0.12988823190997,0.131450014257585,0.129367637794099,0.131450014257585,161354.109543401,0.0,1.0
2001-10-03,5.05,5.05,4.7,5.05,18000,0.131450014257585,0.131450014257585,0.122339617229832,0.131450014257585,691517.612328862,0.0,1.0
2001-10-04,5.05,5.19,5.05,5.19,14600,0.131450014257585,0.135094173068687,0.131450014257585,0.135094173068687,560897.618888965,0.0,1.0
2001-10-05,5.18,5.18,5.05,5.18,6289,0.134833876010751,0.134833876010751,0.131450014257585,0.134833876010751,241608.570218678,0.0,1.0
2001-10-08,5.03,5.08,4.9,5.08,27400,0.130929420141714,0.132230905431393,0.127545558388548,0.132230905431393,1052643.47654504,0.0,1.0
2001-10-09,5.0,5.1,5.0,5.1,6089,0.130148528967906,0.132751499547264,0.130148528967906,0.132751499547264,233925.041192802,0.0,1.0
2001-10-10,5.25,5.29,4.95,4.95,7600,0.136655955416301,0.137697143648045,0.128847043678227,0.128847043678227,291974.102983298,0.0,1.0
2001-10-11,5.41,5.65,5.25,5.35,40800,0.140820708343275,0.147067837733734,0.136655955416301,0.13925892599566,1567439.92127874,0.0,1.0
2001-10-12,5.69,5.76,5.45,5.45,44489,0.148109025965477,0.149931105371028,0.141861896575018,0.141861896575018,1709162.61416104,0.0,1.0
2001-10-15,5.63,5.63,5.5,5.59,33000,0.146547243617862,0.146547243617862,0.143163381864697,0.145506055386119,1267782.28926958,0.0,1.0
2001-10-16,6.14,6.14,5.58,5.58,23089,0.159822393572589,0.159822393572589,0.145245758328183,0.145245758328183,887025.00839228,0.0,1.0
2001-10-17,6.0,6.25,6.0,6.15,82889,0.156178234761487,0.162685661209883,0.156178234761487,0.160082690630525,3184400.18712928,0.0,1.0
2001-10-18,6.08,6.1,6.0,6.0,8289,0.158260611224974,0.158781205340846,0.156178234761487,0.156178234761487,318443.86047744,0.0,1.0
2001-10-19,6.35,6.39,5.95,6.07,22800,0.165288631789241,0.166329820020984,0.154876749471808,0.158000314167038,875922.308949889,0.0,1.0
2001-10-22,6.65,6.65,6.38,6.4,29600,0.173097543527315,0.173097543527315,0.166069522963048,0.16659011707892,1137162.29582968,0.0,1.0
2001-10-23,6.88,7.0,6.65,6.65,312089,0.179084375859839,0.182207940555069,0.173097543527315,0.173097543527315,11989724.4507834,0.0,1.0
2001-10-24,6.45,6.95,6.35,6.95,21489,0.167891602368599,0.18090645526539,0.165288631789241,0.18090645526539,825556.776185271,0.0,1.0
2001-10-25,6.65,6.7,6.43,6.43,7089,0.173097543527315,0.174399028816994,0.167371008252727,0.167371008252727,272342.686322183,0.0,1.0
2001-10-26,6.95,7.1,6.75,6.75,50089,0.18090645526539,0.184810911134427,0.175700514106673,0.175700514106673,1924301.42688557,0.0,1.0
2001-10-29,6.77,7.0,6.77,7.0,117200,0.176221108222545,0.182207940555069,0.176221108222545,0.182207940555069,4502548.00916347,0.0,1.0
2001-10-30,6.47,6.76,6.3,6.76,14289,0.168412196484471,0.175960811164609,0.163987146499562,0.175960811164609,548949.731253726,0.0,1.0
2001-10-31,6.8,6.85,6.5,6.5,25400,0.177001999396352,0.178303484686031,0.169193087658278,0.169193087658278,975808.186286283,0.0,1.0
2001-11-01,6.7,6.78,6.65,6.78,14000,0.174399028816994,0.176481405280481,0.173097543527315,0.176481405280481,537847.031811337,0.0,1.0
2001-11-02,6.7,6.76,6.6,6.6,21289,0.174399028816994,0.175960811164609,0.171796058237636,0.171796058237636,817873.247159396,0.0,1.0
2001-11-05,7.28,7.35,6.8,6.8,83689,0.189496258177271,0.191318337582822,0.177001999396352,0.177001999396352,3215134.30323278,0.0,1.0
2001-11-06,7.36,7.36,7.26,7.26,4889,0.191578634640758,0.191578634640758,0.1889756640614,0.1889756640614,187823.867037544,0.0,1.0
2001-11-07,7.65,7.82,7.22,7.82,70689,0.199127249320896,0.203552299305805,0.187934475829657,0.203552299305805,2715704.91655083,0.0,1.0
2001-11-08,7.79,7.79,7.6,7.75,36400,0.202771408131998,0.202771408131998,0.197825764031217,0.201730219900255,1398402.28270947,0.0,1.0
2001-11-09,7.7,7.76,7.65,7.75,120689,0.200428734610576,0.20199051695819,0.199127249320896,0.201730219900255,4636587.17301987,0.0,1.0
2001-11-12,7.5,7.7,7.47,7.7,24400,0.195222793451859,0.200428734610576,0.194441902278052,0.200428734610576,937390.541156901,0.0,1.0
2001-11-13,8.18,8.4,7.65,7.65,24800,0.212922993391495,0.218649528666082,0.199127249320896,0.199127249320896,952757.59920865,0.0,1.0
2001-11-14,8.07,8.4,8.0,8.25,21289,0.210059725754201,0.218649528666082,0.20823764634865,0.214745072797045,817873.247159393,0.0,1.0
2001-11-15,8.41,8.41,8.17,8.17,10689,0.218909825724018,0.218909825724018,0.212662696333559,0.212662696333559,410646.208787955,0.0,1.0
2001-11-16,8.7,8.74,8.35,8.41,46400,0.226458440404157,0.2274996286359,0.217348043376403,0.218909825724018,1782578.73400328,0.0,1.0
2001-11-19,9.05,9.05,8.7,8.7,48000,0.23556883743191,0.23556883743191,0.226458440404157,0.226458440404157,1844046.9662103,0.0,1.0
2001-11-20,8.8,9.15,8.8,9.15,7800,0.229061410983515,0.238171808011268,0.229061410983515,0.238171808011268,299657.632009173,0.0,1.0
2001-11-21,8.8,8.86,8.59,8.86,64800,0.229061410983515,0.23062319333113,0.223595172766863,0.23062319333113,2489463.4043839,0.0,1.0
2001-11-23,9.38,9.4,8.7,9.4,13089,0.244158640343792,0.244679234459664,0.226458440404157,0.244679234459664,502848.55709847,0.0,1.0
2001-11-26,9.75,9.75,9.35,9.38,16089,0.253789631487417,0.253789631487417,0.243377749169985,0.244158640343792,618101.492486613,0.0,1.0
2001-11-27,9.06,9.65,9.01,9.65,77400,0.235829134489846,0.251186660908059,0.234527649200167,0.251186660908059,2973525.7330141,0.0,1.0
2001-11-28,9.0,9.01,8.9,9.01,129000,0.234267352142231,0.234527649200167,0.231664381562873,0.234527649200167,4955876.22169017,0.0,1.0
2001-11-29,8.78,9.0,8.45,9.0,29289,0.228540816867643,0.234267352142231,0.219951013955761,0.234267352142231,1125214.40819445,0.0,1.0
2001-11-30,8.694,8.79,8.65,8.76,33200,0.226302262169395,0.228801113925579,0.225156955114478,0.228020222751772,1275465.81829546,0.0,1.0
2001-12-03,9.25,9.3,8.75,9.3,44289,0.240774778590626,0.242076263880306,0.227759925693836,0.242076263880306,1701479.08513516,0.0,1.0
2001-12-04,9.0,9.45,9.0,9.29,33600,0.234267352142231,0.245980719749343,0.234267352142231,0.24181596682237,1290832.87634721,0.0,1.0
2001-12-05,9.32,9.35,8.9,8.9,93800,0.242596857996177,0.243377749169985,0.231664381562873,0.231664381562873,3603575.11313595,0.0,1.0
2001-12-06,9.3,9.35,9.2,9.35,13889,0.242076263880306,0.243377749169985,0.239473293300947,0.243377749169985,533582.673201973,0.0,1.0
2001-12-07,9.3,9.3,9.18,9.3,43200,0.242076263880306,0.242076263880306,0.238952699185076,0.242076263880306,1659642.26958926,0.0,1.0
2001-12-10,9.51,9.54,9.4,9.4,53489,0.247542502096958,0.248323393270765,0.244679234459664,0.244679234459664,2054921.42032546,0.0,1.0
2001-12-11,9.32,9.7,9.32,9.41,45289,0.242596857996177,0.252488146197738,0.242596857996177,0.244939531517599,1739896.73026454,0.0,1.0
2001-12-12,9.71,9.71,9.4,9.4,51289,0.252748443255674,0.252748443255674,0.244679234459664,0.244679234459664,1970402.60104083,0.0,1.0
2001-12-13,9.55,9.76,9.55,9.76,30000,0.248583690328701,0.254049928545353,0.248583690328701,0.254049928545353,1152529.35388143,0.0,1.0
2001-12-14,9.17,9.5,9.15,9.5,19800,0.23869240212714,0.247282205039022,0.238171808011268,0.247282205039022,760669.373561746,0.0,1.0
2001-12-17,9.32,9.46,9.2,9.22,83200,0.242596857996177,0.246241016807279,0.239473293300947,0.239993887416819,3196348.07476451,0.0,1.0
2001-12-18,9.7,9.9,9.36,9.36,145689,0.252488146197738,0.257694087356454,0.24363804622792,0.24363804622792,5597028.30125441,0.0,1.0
2001-12-19,9.8,10.0,9.73,9.74,30889,0.255091116777096,0.260297057935812,0.253269037371545,0.253529334429481,1186682.64040145,0.0,1.0
2001-12-20,9.2,9.75,8.91,9.75,33089,0.239473293300947,0.253789631487417,0.231924678620809,0.253789631487417,1271201.45968609,0.0,1.0
2001-12-21,9.5,9.63,9.23,9.23,78689,0.247282205039022,0.250666066792187,0.240254184474755,0.240254184474755,3023046.07758587,0.0,1.0
2001-12-24,9.4,9.4,9.4,9.4,1000,0.244679234459664,0.244679234459664,0.244679234459664,0.244679234459664,38417.6451293811,0.0,1.0
2001-12-26,9.41,9.46,9.3,9.3,3289,0.244939531517599,0.246241016807279,0.242076263880306,0.242076263880306,126355.634830535,0.0,1.0
2001-12-27,9.57,9.58,9.06,9.06,29889,0.258664995382555,0.258935282734052,0.244880340456212,0.244880340456212,1105823.11138375,0.3673,1.0
2001-12-28,9.45,9.63,9.45,9.6,75089,0.255421547164592,0.260286719491536,0.255421547164592,0.259475857437046,2778117.42148263,0.0,1.0
2001-12-31,9.71,9.72,9.48,9.48,1289,0.262449018303512,0.262719305655009,0.256232409219083,0.256232409219083,47689.9859672004,0.0,1.0
2002-01-02,9.58,9.7,9.58,9.61,40400,0.258935282734052,0.262178730952015,0.258935282734052,0.259746144788543,1494705.53380519,0.0,1.0
2002-01-03,10.18,10.3,9.81,10.3,45600,0.275152523823867,0.27839597204183,0.265151891818481,0.27839597204183,1687093.37479002,0.0,1.0
2002-01-04,10.17,10.45,10.17,10.45,17600,0.27488223647237,0.282450282314284,0.27488223647237,0.282450282314284,651158.846410185,0.0,1.0
2002-01-07,10.3,10.43,10.15,10.17,16889,0.27839597204183,0.28190970761129,0.274341661769376,0.27488223647237,624853.508921682,0.0,1.0
2002-01-08,10.56,10.67,10.21,10.3,36489,0.28542344318075,0.288396604047216,0.275963385878358,0.27839597204183,1350007.67878757,0.0,1.0
2002-01-09,11.05,11.09,10.32,10.56,31400,0.298667523404099,0.299748672810087,0.278936546744824,0.28542344318075,1161726.57825453,0.0,1.0
2002-01-10,10.99,11.1,10.65,11.1,29600,0.297045799295118,0.300018960161584,0.287856029344222,0.300018960161584,1095130.7871444,0.0,1.0
2002-01-11,11.13,11.14,10.85,10.99,94600,0.300829822216075,0.301100109567572,0.293261776374161,0.297045799295118,3499978.79945474,0.0,1.0
2002-01-14,11.07,11.35,11.0,11.15,17089,0.299208098107093,0.306776143949007,0.297316086646615,0.301370396919069,632253.041267253,0.0,1.0
2002-01-15,10.71,11.0,10.45,11.0,34489,0.289477753453204,0.297316086646615,0.282450282314284,0.297316086646615,1276012.35533187,0.0,1.0
2002-01-16,10.34,10.61,10.22,10.61,31289,0.279477121447818,0.286774879938235,0.276233673229855,0.286774879938235,1157619.83780274,0.0,1.0
2002-01-17,10.5,10.6,10.4,10.4,95400,0.283801719071769,0.286504592586738,0.281098845556799,0.281098845556799,3529576.92883702,0.0,1.0
2002-01-18,10.48,10.6,10.29,10.6,109689,0.283261144368775,0.286504592586738,0.278125684690333,0.286504592586738,4058236.51726629,0.0,1.0
2002-01-22,10.4,10.45,10.31,10.44,99289,0.281098845556799,0.282450282314284,0.278666259393327,0.282179994962787,3673460.83529664,0.0,1.0
2002-01-23,10.48,10.49,10.01,10.49,89089,0.283261144368775,0.283531431720272,0.270557638848419,0.283531431720272,3296084.68567255,0.0,1.0
2002-01-24,10.12,10.4,9.9,10.4,29889,0.273530799714886,0.281098845556799,0.267584477981953,0.281098845556799,1105823.11138375,0.0,1.0
2002-01-25,10.4,10.45,10.13,10.13,16200,0.281098845556799,0.282450282314284,0.273801087066383,0.273801087066383,599362.119991193,0.0,1.0
2002-01-28,10.3,10.38,10.0,10.38,157889,0.27839597204183,0.280558270853806,0.270287351496923,0.280558270853806,5841523.81254873,0.0,1.0
2002-01-29,9.9,10.55,9.88,10.55,29489,0.267584477981953,0.285153155829253,0.267043903278959,0.285153155829253,1091024.04669261,0.0,1.0
2002-01-30,9.72,10.0,9.5,10.0,12800,0.262719305655009,0.270287351496923,0.256772983922076,0.270287351496923,473570.070116497,0.0,1.0
2002-01-31,9.62,9.97,9.62,9.97,44689,0.260016432140039,0.269476489442432,0.260016432140039,0.269476489442432,1653388.50495595,0.0,1.0
2002-02-01,9.75,9.86,9.53,9.86,28689,0.263530167709499,0.266503328575966,0.257583845976567,0.266503328575966,1061425.91731033,0.0,1.0
2002-02-04,9.55,9.85,9.55,9.85,22400,0.258124420679561,0.266233041224469,0.258124420679561,0.266233041224469,828747.622703871,0.0,1.0
2002-02-05,9.7,9.75,9.57,9.57,53489,0.262178730952015,0.263530167709499,0.258664995382555,0.258664995382555,1978967.92816104,0.0,1.0
2002-02-06,9.87,9.93,9.8,9.8,9289,0.266773615927463,0.268395340036444,0.264881604466984,0.264881604466984,343671.279790011,0.0,1.0
2002-02-07,9.95,10.3,9.86,10.0,31489,0.268935914739438,0.27839597204183,0.266503328575966,0.270287351496923,1165019.37014831,0.0,1.0
2002-02-08,10.0,10.2,9.95,9.95,38200,0.270287351496923,0.275693098526861,0.268935914739438,0.268935914739438,1413310.67800392,0.0,1.0
2002-02-11,10.05,10.05,9.97,10.0,9600,0.271638788254407,0.271638788254407,0.269476489442432,0.270287351496923,355177.552587373,0.0,1.0
2002-02-12,10.15,10.15,10.15,10.15,1089,0.274341661769376,0.274341661769376,0.274341661769376,0.274341661769376,40290.4536216302,0.0,1.0
2002-02-13,10.2,10.2,10.0,10.2,8800,0.275693098526861,0.275693098526861,0.270287351496923,0.275693098526861,325579.423205092,0.0,1.0
2002-02-14,10.45,10.45,10.0,10.25,36400,0.282450282314284,0.282450282314284,0.270287351496923,0.277044535284346,1346714.88689379,0.0,1.0
2002-02-15,10.65,10.65,10.4,10.65,52889,0.287856029344222,0.287856029344222,0.281098845556799,0.287856029344222,1956769.33112433,0.0,1.0
2002-02-19,10.95,11.0,10.62,10.75,98689,0.29596464988913,0.297316086646615,0.287045167289732,0.290558902859192,3651262.23825993,0.0,1.0
2002-02-20,10.9,10.98,10.6,10.98,106289,0.294613213131646,0.296775511943621,0.286504592586738,0.296775511943621,3932444.46739159,0.0,1.0
2002-02-21,10.91,11.1,10.85,11.0,94689,0.294883500483142,0.300018960161584,0.293261776374161,0.297316086646615,3503271.59134852,0.0,1.0
2002-02-22,11.2,11.24,10.93,11.0,300889,0.302721833676553,0.303802983082541,0.295424075186136,0.297316086646615,11132189.4396315,0.0,1.0
2002-02-25,11.9,11.9,11.15,11.15,170889,0.321641948281338,0.321641948281338,0.301370396919069,0.301370396919069,6322493.41501079,0.0,1.0
2002-02-26,11.7,11.84,11.45,11.84,227089,0.316236201251399,0.320020224172356,0.309479017463976,0.320020224172356,8401762.00411605,0.0,1.0
2002-02-27,11.66,11.8,11.55,11.8,45089,0.315155051845412,0.318939074766369,0.312181890978946,0.318939074766369,1668187.56964709,0.0,1.0
2002-02-28,11.38,11.71,11.24,11.71,109200,0.307587006003498,0.316506488602896,0.303802983082541,0.316506488602896,4040144.66068137,0.0,1.0
2002-03-01,11.4,11.4,11.15,11.38,6489,0.308127580706492,0.308127580706492,0.301370396919069,0.307587006003498,240077.826952027,0.0,1.0
2002-03-04,11.35,11.45,11.3,11.45,14089,0.306776143949007,0.309479017463976,0.305424707191522,0.309479017463976,521260.056083698,0.0,1.0
2002-03-05,11.1,11.51,11.1,11.4,30000,0.300018960161584,0.311100741572958,0.300018960161584,0.308127580706492,1109929.85183554,0.0,1.0
2002-03-06,11.61,11.61,10.98,11.0,68200,0.313803615087927,0.313803615087927,0.296775511943621,0.297316086646615,2523240.52983946,0.0,1.0
2002-03-07,11.3,11.9,11.1,11.58,215489,0.305424707191522,0.321641948281338,0.300018960161584,0.312992753033436,7972589.12807298,0.0,1.0
2002-03-08,11.61,11.8,11.4,11.4,54600,0.313803615087927,0.318939074766369,0.308127580706492,0.308127580706492,2020072.33034068,0.0,1.0
2002-03-11,11.5,11.73,11.26,11.65,89489,0.310830454221461,0.31704706330589,0.304343557785535,0.314884764493915,3310883.75036369,0.0,1.0
2002-03-12,11.84,11.84,11.31,11.84,50889,0.320020224172356,0.320020224172356,0.305694994543019,0.320020224172356,1882774.00766863,0.0,1.0
2002-03-13,11.9,12.0,11.73,11.74,77800,0.321641948281338,0.324344821796307,0.31704706330589,0.317317350657387,2878418.08242683,0.0,1.0
2002-03-14,11.9,12.1,11.76,12.1,95089,0.321641948281338,0.327047695311276,0.317857925360381,0.327047695311276,3518070.65603966,0.0,1.0
2002-03-15,12.05,12.05,11.9,11.9,81289,0.325696258553792,0.325696258553792,0.321641948281338,0.321641948281338,3007502.92419531,0.0,1.0
2002-03-18,12.35,12.36,11.99,12.06,104089,0.333804879098699,0.334075166450196,0.32407453444481,0.325966545905289,3851049.61159032,0.0,1.0
2002-03-19,12.43,13.0,12.3,12.45,81889,0.335967177910675,0.351373556945999,0.332453442341215,0.336507752613668,3029701.52123202,0.0,1.0
2002-03-20,12.42,12.45,12.35,12.45,58689,0.335696890559178,0.336507752613668,0.333804879098699,0.336507752613668,2171355.76914587,0.0,1.0
2002-03-21,12.4,12.63,12.3,12.63,102800,0.335156315856184,0.341372924940613,0.332453442341215,0.341372924940613,3803359.62562312,0.0,1.0
2002-03-22,12.25,12.5,11.7,12.5,80000,0.33110200558373,0.337859189371153,0.316236201251399,0.337859189371153,2959812.93822811,0.0,1.0
2002-03-25,11.99,12.2,11.98,12.2,5200,0.32407453444481,0.329750568826245,0.323804247093313,0.329750568826245,192387.840984827,0.0,1.0
2002-03-26,12.1,12.24,12.01,12.01,13200,0.327047695311276,0.330831718232233,0.324615109147804,0.324615109147804,488369.134807638,0.0,1.0
2002-03-27,12.15,12.2,11.92,12.2,53289,0.328399132068761,0.329750568826245,0.322182522984332,0.329750568826245,1971568.39581547,0.0,1.0
2002-03-28,12.4,12.4,12.05,12.2,62889,0.335156315856184,0.335156315856184,0.325696258553792,0.329750568826245,2326745.94840284,0.0,1.0
2002-04-01,12.38,12.4,12.05,12.4,43089,0.33461574115319,0.335156315856184,0.325696258553792,0.335156315856184,1594192.24619139,0.0,1.0
2002-04-02,12.01,12.45,12.01,12.45,47400,0.324615109147804,0.336507752613668,0.324615109147804,0.336507752613668,1753689.16590015,0.0,1.0
2002-04-03,11.71,12.01,11.7,12.01,105489,0.316506488602896,0.324615109147804,0.316236201251399,0.324615109147804,3902846.33800932,0.0,1.0
2002-04-04,12.21,12.21,11.76,11.78,29689,0.330020856177742,0.330020856177742,0.317857925360381,0.318398500063375,1098423.57903818,0.0,1.0
2002-04-05,12.2,12.4,12.2,12.31,10600,0.329750568826245,0.335156315856184,0.329750568826245,0.332723729692712,392175.214315225,0.0,1.0
2002-04-08,12.12,12.12,12.0,12.1,18489,0.32758827001427,0.32758827001427,0.324344821796307,0.327047695311276,684049.767686244,0.0,1.0
2002-04-09,12.18,12.3,12.05,12.18,165689,0.329209994123252,0.332453442341215,0.325696258553792,0.329209994123252,6130105.57402596,0.0,1.0
2002-04-10,12.46,12.5,12.21,12.21,24800,0.336778039965165,0.337859189371153,0.330020856177742,0.330020856177742,917542.010850715,0.0,1.0
2002-04-11,12.77,13.17,12.5,12.5,150889,0.34515694786157,0.355968441921447,0.337859189371153,0.337859189371153,5582540.18045377,0.0,1.0
2002-04-12,13.3,13.3,12.87,12.87,49200,0.359482177490907,0.359482177490907,0.347859821376539,0.347859821376539,1820284.95701029,0.0,1.0
2002-04-15,13.1,13.3,12.9,13.2,157889,0.354076430460968,0.359482177490907,0.34867068343103,0.356779303975938,5841523.81254873,0.0,1.0
2002-04-16,13.34,13.35,13.13,13.15,80000,0.360563326896895,0.360833614248392,0.354887292515459,0.355427867218453,2959812.93822811,0.0,1.0
2002-04-17,14.0,14.05,13.37,13.44,110289,0.378402292095692,0.379753728853176,0.361374188951385,0.363266200411864,4080435.11430299,0.0,1.0
2002-04-18,13.95,14.0,13.72,13.95,94689,0.377050855338207,0.378402292095692,0.370834246253778,0.377050855338207,3503271.59134852,0.0,1.0
2002-04-19,13.89,14.0,13.85,13.96,86089,0.375429131229225,0.378402292095692,0.374347981823238,0.377321142689704,3185091.700489,0.0,1.0
2002-04-22,13.53,13.85,13.51,13.79,54200,0.365698786575336,0.374347981823238,0.365158211872342,0.372726257714256,2005273.26564954,0.0,1.0
2002-04-23,13.02,13.6,12.93,13.6,89089,0.351914131648993,0.367590798035815,0.349481545485521,0.367590798035815,3296084.68567255,0.0,1.0
2002-04-24,13.38,13.38,13.12,13.12,656089,0.361644476302882,0.361644476302882,0.354617005163962,0.354617005163962,24273758.8853643,0.0,1.0
2002-04-25,13.34,13.4,13.2,13.31,17489,0.360563326896895,0.362185051005876,0.356779303975938,0.359752464842404,647052.105958392,0.0,1.0
2002-04-26,13.8,13.8,13.4,13.4,28200,0.372996545065753,0.372996545065753,0.362185051005876,0.362185051005876,1043334.06072541,0.0,1.0
2002-04-29,13.7,13.8,13.55,13.7,13089,0.370293671550784,0.372996545065753,0.36623936127833,0.370293671550784,484262.394355846,0.0,1.0
2002-04-30,13.3,13.7,13.28,13.7,13089,0.359482177490907,0.370293671550784,0.358941602787913,0.370293671550784,484262.394355847,0.0,1.0
2002-05-01,13.27,13.35,13.2,13.3,7489,0.358671315436416,0.360833614248392,0.356779303975938,0.359482177490907,277075.488679879,0.0,1.0
2002-05-02,12.75,13.27,12.75,13.26,114000,0.344616373158576,0.358671315436416,0.344616373158576,0.358401028084919,4217733.43697506,0.0,1.0
2002-05-03,12.18,12.75,11.95,12.75,84689,0.329209994123252,0.344616373158576,0.322993385038822,0.344616373158576,3133294.97407,0.0,1.0
2002-05-06,11.84,12.08,11.54,12.08,143089,0.320020224172356,0.326507120608282,0.311911603627449,0.326507120608282,5293958.41897653,0.0,1.0
2002-05-07,11.8,12.16,11.7,11.94,54600,0.318939074766369,0.328669419420258,0.316236201251399,0.322723097687325,2020072.33034068,0.0,1.0
2002-05-08,12.24,12.24,11.64,11.9,69200,0.330831718232233,0.330831718232233,0.314614477142418,0.321641948281338,2560238.19156732,0.0,1.0
2002-05-09,11.35,12.2,11.3,12.2,55289,0.306776143949007,0.329750568826245,0.305424707191522,0.329750568826245,2045563.71927117,0.0,1.0
2002-05-10,11.9,12.05,11.15,11.25,23489,0.321641948281338,0.325696258553792,0.301370396919069,0.304073270434038,869038.0763255,0.0,1.0
2002-05-13,11.83,11.9,11.6,11.8,19800,0.319749936820859,0.321641948281338,0.31353332773643,0.318939074766369,732553.702211458,0.0,1.0
2002-05-14,12.33,12.44,11.9,11.93,50800,0.333264304395705,0.336237465262172,0.321641948281338,0.322452810335829,1879481.21577485,0.0,1.0
2002-05-15,12.71,12.77,11.95,12.3,99489,0.343535223752589,0.34515694786157,0.322993385038822,0.332453442341215,3680860.3676422,0.0,1.0
2002-05-16,13.25,13.35,12.81,12.81,100400,0.358130740733422,0.360833614248392,0.346238097267558,0.346238097267558,3714565.23747628,0.0,1.0
2002-05-17,13.33,13.54,13.19,13.34,46089,0.360293039545398,0.365969073926833,0.356509016624441,0.360563326896895,1705185.23137494,0.0,1.0
2002-05-20,13.36,13.7,13.25,13.43,102889,0.361103901599888,0.370293671550784,0.358130740733422,0.362995913060367,3806652.4175169,0.0,1.0
2002-05-21,12.83,13.46,12.82,13.46,17000,0.346778671970552,0.363806775114858,0.346508384619055,0.363806775114858,628960.249373473,0.0,1.0
2002-05-22,12.71,12.81,12.67,12.73,42800,0.343535223752589,0.346238097267558,0.342454074346601,0.344075798455582,1583499.92195204,0.0,1.0
2002-05-23,12.49,12.7,12.28,12.62,23089,0.337588902019656,0.343264936401092,0.331912867638221,0.341102637589116,854239.011634361,0.0,1.0
2002-05-24,12.61,12.67,12.43,12.47,62489,0.340832350237619,0.342454074346601,0.335967177910675,0.337048327316662,2311946.88371171,0.0,1.0
2002-05-28,12.46,12.74,12.46,12.61,53000,0.336778039965165,0.344346085807079,0.336778039965165,0.340832350237619,1960876.07157613,0.0,1.0
2002-05-29,12.79,12.8,12.55,12.56,99400,0.345697522564564,0.345967809916061,0.339210626128638,0.339480913480135,3677567.57574842,0.0,1.0
2002-05-30,12.9,13.05,12.79,12.79,12000,0.34867068343103,0.352724993703484,0.345697522564564,0.345697522564564,443971.940734216,0.0,1.0
2002-05-31,12.4,12.8,12.4,12.8,4889,0.335156315856184,0.345967809916061,0.335156315856184,0.345967809916061,180881.568187465,0.0,1.0
2002-06-03,11.86,12.3,11.62,12.3,38800,0.32056079887535,0.332453442341215,0.314073902439424,0.332453442341215,1435509.27504063,0.0,1.0
2002-06-04,11.93,12.0,11.5,11.78,28200,0.322452810335829,0.324344821796307,0.310830454221461,0.318398500063375,1043334.06072541,0.0,1.0
2002-06-05,11.74,11.9,11.6,11.83,63800,0.317317350657387,0.321641948281338,0.31353332773643,0.319749936820859,2360450.81823692,0.0,1.0
2002-06-06,11.09,11.65,11.0,11.65,54289,0.299748672810087,0.314884764493915,0.297316086646615,0.314884764493915,2008566.05754332,0.0,1.0
2002-06-07,11.9,12.0,10.99,10.99,73289,0.321641948281338,0.324344821796307,0.297045799295118,0.297045799295118,2711521.6303725,0.0,1.0
2002-06-10,12.06,12.19,11.75,12.0,60000,0.325966545905289,0.329480281474749,0.317587638008884,0.324344821796307,2219859.70367108,0.0,1.0
2002-06-11,11.59,12.15,11.59,12.15,11489,0.313263040384933,0.328399132068761,0.313263040384933,0.328399132068761,425066.135591285,0.0,1.0
2002-06-12,11.25,11.68,11.2,11.65,30089,0.304073270434038,0.315695626548405,0.302721833676553,0.314884764493915,1113222.64372932,0.0,1.0
2002-06-13,11.48,11.6,11.39,11.5,49289,0.310289879518467,0.31353332773643,0.307857293354995,0.310830454221461,1823577.74890407,0.0,1.0
2002-06-14,11.02,11.1,10.98,10.98,41400,0.297856661349609,0.300018960161584,0.296775511943621,0.296775511943621,1531703.19553304,0.0,1.0
2002-06-17,11.57,11.57,10.92,10.92,27400,0.312722465681939,0.312722465681939,0.295153787834639,0.295153787834639,1013735.93134313,0.0,1.0
2002-06-18,11.34,11.65,11.3,11.47,30089,0.30650585659751,0.314884764493915,0.305424707191522,0.31001959216697,1113222.64372932,0.0,1.0
2002-06-19,11.06,11.45,11.05,11.3,174089,0.298937810755596,0.309479017463976,0.298667523404099,0.305424707191522,6440885.93253992,0.0,1.0
2002-06-20,10.2,11.06,10.2,11.06,11400,0.275693098526861,0.298937810755596,0.275693098526861,0.298937810755596,421773.343697505,0.0,1.0
2002-06-21,9.61,10.19,9.61,10.05,11800,0.259746144788543,0.275422811175364,0.259746144788543,0.271638788254407,436572.408388645,0.0,1.0
2002-06-24,10.01,10.17,9.48,9.75,161200,0.270557638848419,0.27488223647237,0.256232409219083,0.263530167709499,5964023.07052965,0.0,1.0
2002-06-25,9.96,10.14,9.89,10.01,101089,0.269206202090935,0.274071374417879,0.267314190630456,0.270557638848419,3740056.62640676,0.0,1.0
2002-06-26,9.25,9.7,9.25,9.7,21489,0.255021521884376,0.267427974300373,0.255021521884376,0.267427974300373,779437.157033835,0.1852,1.0
2002-06-27,10.2,10.2,9.25,9.25,54000,0.281212921429258,0.281212921429258,0.255021521884376,0.255021521884376,1958658.21954614,0.0,1.0
2002-06-28,10.45,10.48,10.05,10.15,101600,0.288105394993701,0.288932491821434,0.277077437290593,0.27983442671637,3685179.16862755,0.0,1.0
2002-07-01,10.3,10.5,10.3,10.5,6200,0.283969910855035,0.289483889706589,0.283969910855035,0.289483889706589,224882.980762705,0.0,1.0
2002-07-02,10.5,10.5,10.01,10.1,27400,0.289483889706589,0.289483889706589,0.275974641520282,0.278455932003481,993837.689177118,0.0,1.0
2002-07-03,10.63,10.65,10.5,10.5,27600,0.2930679759601,0.293619373845255,0.289483889706589,0.289483889706589,1001091.97887914,0.0,1.0
2002-07-05,10.86,10.95,10.66,10.66,84200,0.299409051639387,0.301890342122586,0.293895072787833,0.293895072787833,3054055.96455157,0.0,1.0
2002-07-08,10.8,10.8,10.51,10.66,69600,0.297754857983921,0.297754857983921,0.289759588649167,0.293895072787833,2524492.81630391,0.0,1.0
2002-07-09,10.59,10.85,10.55,10.85,11800,0.291965180189789,0.299133352696809,0.290862384419478,0.299133352696809,428003.092419342,0.0,1.0
2002-07-10,10.72,10.83,10.69,10.75,25400,0.295549266443299,0.298581954811654,0.294722169615566,0.296376363271032,921294.792156889,0.0,1.0
2002-07-11,10.91,10.91,10.4,10.77,53600,0.300787546352275,0.300787546352275,0.286726900280812,0.296927761156187,1944149.6401421,0.0,1.0
2002-07-12,10.4,10.91,10.35,10.91,53489,0.286726900280812,0.300787546352275,0.285348405567924,0.300787546352275,1940123.50935748,0.0,1.0
2002-07-15,9.93,10.32,9.89,10.3,61689,0.27376904997966,0.284521308740191,0.272666254209349,0.283969910855035,2237549.38714041,0.0,1.0
2002-07-16,10.0,10.03,9.88,10.0,75889,0.275698942577704,0.276526039405437,0.272390555266772,0.275698942577704,2752603.95598402,0.0,1.0
2002-07-17,10.0,10.3,10.0,10.1,51400,0.275698942577704,0.283969910855035,0.275698942577704,0.278455932003481,1864352.45341985,0.0,1.0
2002-07-18,10.69,10.75,10.25,10.25,156689,0.294722169615566,0.296376363271032,0.282591416142147,0.282591416142147,5683336.99560121,0.0,1.0
2002-07-19,10.28,10.7,10.28,10.59,47289,0.28341851296988,0.294997868558143,0.28341851296988,0.291965180189789,1715240.52859477,0.0,1.0
2002-07-22,9.44,10.22,9.44,10.18,16489,0.260259801793353,0.281764319314414,0.260259801793353,0.280661523544103,598079.914483265,0.0,1.0
2002-07-23,9.35,9.63,9.35,9.6,72489,0.257778511310153,0.265498081702329,0.257778511310153,0.264670984874596,2629281.03104964,0.0,1.0
2002-07-24,9.45,9.47,8.95,9.0,51000,0.26053550073593,0.261086898621086,0.246750553607045,0.248129048319934,1849843.8740158,0.0,1.0
2002-07-25,9.35,9.7,9.35,9.46,388000,0.257778511310153,0.267427974300373,0.257778511310153,0.260811199678508,14073322.0219242,0.0,1.0
2002-07-26,8.69,9.33,8.55,9.3,89800,0.239582381100025,0.257227113424998,0.235722595903937,0.256400016597265,3257176.07620821,0.0,1.0
2002-07-29,8.71,8.83,8.6,8.75,139689,0.24013377898518,0.243442166296113,0.237101090616826,0.241236574755491,5066722.37092928,0.0,1.0
2002-07-30,8.48,8.76,8.4,8.76,183089,0.233792703305893,0.241512273698069,0.231587111765271,0.241512273698069,6640903.23626822,0.0,1.0
2002-07-31,8.48,8.55,8.35,8.4,160600,0.233792703305893,0.235722595903937,0.230208617052383,0.231587111765271,5825194.63072427,0.0,1.0
2002-08-01,8.65,8.95,8.45,8.46,980200,0.238479585329714,0.246750553607045,0.23296560647816,0.233241305420738,35553273.8296135,0.0,1.0
2002-08-02,9.9,9.9,9.01,9.01,54000,0.272941953151927,0.272941953151927,0.248404747262511,0.248404747262511,1958658.21954614,0.0,1.0
2002-08-05,9.4,9.98,9.35,9.98,27289,0.259157006023042,0.275147544692549,0.257778511310153,0.275147544692549,989811.558392494,0.0,1.0
2002-08-06,9.66,9.76,9.25,9.4,129689,0.266325178530062,0.269082167955839,0.255021521884376,0.259157006023042,4704007.88582814,0.0,1.0
2002-08-07,9.48,9.82,9.3,9.78,46000,0.261362597563664,0.270736361611305,0.256400016597265,0.269633565840995,1668486.63146523,0.0,1.0
2002-08-08,10.04,10.5,10.04,10.5,248089,0.276801738348015,0.289483889706589,0.276801738348015,0.289483889706589,8998547.38942561,0.0,1.0
2002-08-09,9.72,9.87,9.6,9.6,152800,0.267979372185528,0.272114856324194,0.264670984874596,0.264670984874596,5542277.33234539,0.0,1.0
2002-08-12,9.3,9.75,9.25,9.75,84289,0.256400016597265,0.268806469013262,0.255021521884376,0.268806469013262,3057284.12346898,0.0,1.0
2002-08-13,9.7,9.7,9.11,9.11,29889,0.267427974300373,0.267427974300373,0.251161736688288,0.251161736688288,1084117.32451879,0.0,1.0
2002-08-14,9.66,9.7,9.5,9.7,96400,0.266325178530062,0.267427974300373,0.261913995448819,0.267427974300373,3496567.63637497,0.0,1.0
2002-08-15,9.78,9.83,9.56,9.56,162489,0.269633565840995,0.271012060553883,0.263568189104285,0.263568189104285,5893711.39695986,0.0,1.0
2002-08-16,10.16,10.16,9.79,9.79,33800,0.280110125658947,0.280110125658947,0.269909264783572,0.269909264783572,1225974.95964185,0.0,1.0
2002-08-19,10.39,10.5,10.15,10.15,23600,0.286451201338235,0.289483889706589,0.27983442671637,0.27983442671637,856006.184838683,0.0,1.0
2002-08-20,10.34,10.38,10.23,10.38,54000,0.285072706625346,0.286175502395657,0.282040018256991,0.286175502395657,1958658.21954614,0.0,1.0
2002-08-21,10.5,10.6,10.44,10.55,65600,0.289483889706589,0.292240879132366,0.287829696051123,0.290862384419478,2379407.02226346,0.0,1.0
2002-08-22,10.25,10.49,10.25,10.49,82000,0.282591416142147,0.289208190764012,0.282591416142147,0.289208190764012,2974258.77782932,0.0,1.0
2002-08-23,10.35,10.55,10.26,10.26,17889,0.285348405567924,0.290862384419478,0.282867115084724,0.282867115084724,648859.942397424,0.0,1.0
2002-08-26,10.47,10.57,10.35,10.51,4400,0.288656792878856,0.291413782304633,0.285348405567924,0.289759588649167,159594.373444501,0.0,1.0
2002-08-27,10.31,10.57,10.2,10.57,50889,0.284245609797613,0.291413782304633,0.281212921429258,0.291413782304633,1845817.74323118,0.0,1.0
2002-08-28,10.51,10.51,10.3,10.4,8400,0.289759588649167,0.289759588649167,0.283969910855035,0.286726900280812,304680.167484955,0.0,1.0
2002-08-29,10.86,10.88,10.5,10.5,27400,0.299409051639387,0.299960449524542,0.289483889706589,0.289483889706589,993837.689177115,0.0,1.0
2002-08-30,10.8,10.96,10.75,10.96,37800,0.297754857983921,0.302166041065164,0.296376363271032,0.302166041065164,1371060.7536823,0.0,1.0
2002-09-03,10.39,10.8,10.25,10.8,36489,0.286451201338235,0.297754857983921,0.282591416142147,0.297754857983921,1323508.88468554,0.0,1.0
2002-09-04,10.26,10.35,10.2,10.35,17600,0.282867115084724,0.285348405567924,0.281212921429258,0.285348405567924,638377.493778003,0.0,1.0
2002-09-05,10.53,10.53,10.05,10.26,86000,0.290310986534322,0.290310986534322,0.277077437290593,0.282867115084724,3119344.57186979,0.0,1.0
2002-09-06,10.44,10.5,10.15,10.5,92400,0.287829696051123,0.289483889706589,0.27983442671637,0.289483889706589,3351481.84233451,0.0,1.0
2002-09-09,10.46,10.68,10.31,10.4,129689,0.288381093936279,0.294446470672988,0.284245609797613,0.286726900280812,4704007.88582813,0.0,1.0
2002-09-10,10.16,10.5,10.16,10.5,83289,0.280110125658947,0.289483889706589,0.280110125658947,0.289483889706589,3021012.67495887,0.0,1.0
2002-09-11,10.48,10.55,10.38,10.47,18000,0.288932491821434,0.290862384419478,0.286175502395657,0.288656792878856,652886.073182047,0.0,1.0
2002-09-12,10.29,10.46,10.1,10.46,26000,0.283694211912458,0.288381093936279,0.278455932003481,0.288381093936279,943057.661262956,0.0,1.0
2002-09-13,10.15,10.25,10.15,10.25,54800,0.27983442671637,0.282591416142147,0.27983442671637,0.282591416142147,1987675.37835423,0.0,1.0
2002-09-16,9.81,10.05,9.81,10.05,82489,0.270460662668728,0.277077437290593,0.270460662668728,0.277077437290593,2991995.51615077,0.0,1.0
2002-09-17,10.0,10.0,9.55,10.0,134489,0.275698942577704,0.275698942577704,0.263292490161707,0.275698942577704,4878110.83867669,0.0,1.0
2002-09-18,9.45,9.92,9.29,9.92,84289,0.26053550073593,0.273493351037083,0.256124317654687,0.273493351037083,3057284.12346898,0.0,1.0
2002-09-19,9.09,9.39,9.09,9.35,45289,0.250610338803133,0.258881307080464,0.250610338803133,0.257778511310153,1642697.63157454,0.0,1.0
2002-09-20,9.06,9.12,8.88,9.0,108089,0.2497832419754,0.251437435630866,0.244820661009001,0.248129048319934,3920544.59800968,0.0,1.0
2002-09-23,8.46,8.95,8.33,8.95,84200,0.233241305420738,0.246750553607045,0.229657219167228,0.246750553607045,3054055.96455157,0.0,1.0
2002-09-24,7.98,8.38,7.95,8.36,20800,0.220007756177008,0.231035713880116,0.219180659349275,0.230484315994961,754446.129010366,0.0,1.0
2002-09-25,7.65,8.0,7.65,7.95,141689,0.210909691071944,0.220559154062163,0.210909691071944,0.219180659349275,5139265.2679495,0.0,1.0
2002-09-26,7.81,7.83,7.66,7.7,57889,0.215320874153187,0.215872272038342,0.211185390014521,0.212288185784832,2099717.88280197,0.0,1.0
2002-09-27,7.02,7.65,7.01,7.65,35600,0.193540657689548,0.210909691071944,0.193264958746971,0.210909691071944,1291263.56696005,0.0,1.0
2002-09-30,6.9,6.91,6.68,6.91,193489,0.190232270378616,0.190507969321194,0.184166893641906,0.190507969321194,7018126.30077339,0.0,1.0
2002-10-01,7.79,7.79,6.85,6.91,112800,0.214769476268032,0.214769476268032,0.188853775665727,0.190507969321194,4091419.39194082,0.0,1.0
2002-10-02,7.62,8.02,7.62,7.89,248800,0.210082594244211,0.221110551947319,0.210082594244211,0.217526465693809,9024336.38931628,0.0,1.0
2002-10-03,7.95,7.97,7.7,7.7,5889,0.219180659349275,0.21973205723443,0.212288185784832,0.212288185784832,213602.56027606,0.0,1.0
2002-10-04,8.22,8.22,7.99,8.01,46400,0.226624530798873,0.226624530798873,0.220283455119586,0.220834853004741,1682995.21086928,0.0,1.0
2002-10-07,7.45,8.02,7.36,8.02,120089,0.20539571222039,0.221110551947319,0.20291442173719,0.221110551947319,4355801.98013104,0.0,1.0
2002-10-08,7.57,7.67,7.5,7.5,174089,0.208704099531322,0.211461088957099,0.206774206933278,0.206774206933278,6314460.19967719,0.0,1.0
2002-10-09,7.48,7.51,7.22,7.47,72089,0.206222809048123,0.207049905875856,0.199054636541102,0.205947110105545,2614772.45164559,0.0,1.0
2002-10-10,7.41,7.44,7.38,7.43,181289,0.204292916450079,0.205120013277812,0.203465819622346,0.204844314335234,6575614.62895,0.0,1.0
2002-10-11,7.66,7.72,7.44,7.45,13889,0.211185390014521,0.212839583669988,0.205120013277812,0.20539571222039,503774.148356971,0.0,1.0
2002-10-14,7.28,7.5,7.2,7.5,84689,0.200708830196569,0.206774206933278,0.198503238655947,0.206774206933278,3071792.70287302,0.0,1.0
2002-10-15,7.11,7.38,6.98,7.38,116200,0.196021948172748,0.203465819622346,0.192437861919238,0.203465819622346,4214742.31687521,0.0,1.0
2002-10-16,6.95,7.22,6.94,7.16,20800,0.191610765091504,0.199054636541102,0.191335066148927,0.197400442885636,754446.129010367,0.0,1.0
2002-10-17,7.2,7.3,7.0,7.05,108600,0.198503238655947,0.201260228081724,0.192989259804393,0.194367754517281,3939079.30819835,0.0,1.0
2002-10-18,7.11,7.3,7.11,7.3,71200,0.196021948172748,0.201260228081724,0.196021948172748,0.201260228081724,2582527.13392009,0.0,1.0
2002-10-21,7.35,7.35,7.05,7.11,113200,0.202638722794613,0.202638722794613,0.194367754517281,0.196021948172748,4105927.97134487,0.0,1.0
2002-10-22,7.55,7.62,7.11,7.14,41289,0.208152701646167,0.210082594244211,0.196021948172748,0.196849045000481,1497611.83753408,0.0,1.0
2002-10-23,7.88,8.13,7.64,7.65,74800,0.217250766751231,0.224143240315674,0.210633992129366,0.210909691071944,2713104.34855651,0.0,1.0
2002-10-24,8.0,8.12,7.7,7.95,161489,0.220559154062163,0.223867541373096,0.212288185784832,0.219180659349275,5857439.94844977,0.0,1.0
2002-10-25,8.5,8.55,7.95,8.0,76400,0.234344101191049,0.235722595903937,0.219180659349275,0.220559154062163,2771138.66617268,0.0,1.0
2002-10-28,8.25,8.5,8.2,8.5,15889,0.227451627626606,0.234344101191049,0.226073132913717,0.234344101191049,576317.045377197,0.0,1.0
2002-10-29,8.34,8.35,8.08,8.1,20600,0.229932918109805,0.230208617052383,0.222764745602785,0.22331614348794,747191.839308344,0.0,1.0
2002-10-30,8.96,9.09,8.42,8.42,43000,0.247026252549623,0.250610338803133,0.232138509650427,0.232138509650427,1559672.28593489,0.0,1.0
2002-10-31,9.15,9.4,9.06,9.06,41000,0.252264532458599,0.259157006023042,0.2497832419754,0.2497832419754,1487129.38891467,0.0,1.0
2002-11-01,9.56,9.63,9.19,9.19,66289,0.263568189104285,0.265498081702329,0.25336732822891,0.25336732822891,2404398.05028693,0.0,1.0
2002-11-04,9.96,10.25,9.95,9.98,14400,0.274596146807393,0.282591416142147,0.274320447864816,0.275147544692549,522308.858545638,0.0,1.0
2002-11-05,9.97,10.04,9.85,9.85,15800,0.274871845749971,0.276801738348015,0.271563458439039,0.271563458439039,573088.886459797,0.0,1.0
2002-11-06,9.3,9.61,9.25,9.57,133600,0.256400016597265,0.264946683817174,0.255021521884376,0.263843888046863,4845865.52095119,0.0,1.0
2002-11-07,9.34,9.35,9.13,9.28,161200,0.257502812367576,0.257778511310153,0.251713134573444,0.255848618712109,5846957.49983033,0.0,1.0
2002-11-08,9.24,9.64,9.22,9.4,35400,0.254745822941799,0.265773780644907,0.254194425056643,0.259157006023042,1284009.27725802,0.0,1.0
2002-11-11,9.38,9.49,9.35,9.35,6600,0.258605608137887,0.261638296506241,0.257778511310153,0.257778511310153,239391.56016675,0.0,1.0
2002-11-12,8.96,9.38,8.91,9.35,40600,0.247026252549623,0.258605608137887,0.245647757836734,0.257778511310153,1472620.80951062,0.0,1.0
2002-11-13,8.86,8.98,8.71,8.8,30089,0.244269263123846,0.247577650434778,0.24013377898518,0.24261506946838,1091371.61422081,0.0,1.0
2002-11-14,8.65,8.86,8.51,8.86,23689,0.238479585329714,0.244269263123846,0.234619800133626,0.244269263123846,859234.343756085,0.0,1.0
2002-11-15,8.74,8.75,8.64,8.65,39689,0.240960875812913,0.241236574755491,0.238203886387136,0.238479585329714,1439577.51991791,0.0,1.0
2002-11-18,8.96,8.96,8.8,8.84,28800,0.247026252549623,0.247026252549623,0.24261506946838,0.24371786523869,1044617.71709128,0.0,1.0
2002-11-19,9.1,9.3,8.89,9.0,148689,0.250886037745711,0.256400016597265,0.245096359951579,0.248129048319934,5393165.4075203,0.0,1.0
2002-11-20,9.1,9.14,9.09,9.12,7200,0.250886037745711,0.251988833516022,0.250610338803133,0.251437435630866,261154.429272819,0.0,1.0
2002-11-21,9.3,9.48,9.05,9.12,20089,0.256400016597265,0.261362597563664,0.249507543032822,0.251437435630866,728657.129119674,0.0,1.0
2002-11-22,8.97,9.03,8.95,9.0,56400,0.247301951492201,0.248956145147667,0.246750553607045,0.248129048319934,2045709.69597041,0.0,1.0
2002-11-25,9.05,9.06,9.05,9.05,2200,0.249507543032822,0.2497832419754,0.249507543032822,0.249507543032822,79797.1867222503,0.0,1.0
2002-11-26,8.74,8.95,8.74,8.95,31489,0.240960875812913,0.246750553607045,0.240960875812913,0.246750553607045,1142151.64213497,0.0,1.0
2002-11-27,8.85,8.85,8.79,8.8,49689,0.243993564181268,0.243993564181268,0.242339370525802,0.24261506946838,1802292.00501904,0.0,1.0
2002-11-29,8.82,8.95,8.66,8.95,25289,0.243166467353535,0.246750553607045,0.238755284272292,0.246750553607045,917268.661372267,0.0,1.0
2002-12-02,9.2,9.24,8.89,8.89,37800,0.253643027171488,0.254745822941799,0.245096359951579,0.245096359951579,1371060.7536823,0.0,1.0
2002-12-03,9.0,9.1,8.89,9.1,59489,0.248129048319934,0.250886037745711,0.245096359951579,0.250886037745711,2157752.20041815,0.0,1.0
2002-12-04,8.65,8.86,8.5,8.85,199600,0.238479585329714,0.244269263123846,0.234344101191049,0.243993564181268,7239781.1226187,0.0,1.0
2002-12-05,8.45,8.6,8.3,8.6,53400,0.23296560647816,0.237101090616826,0.228830122339494,0.237101090616826,1936895.35044007,0.0,1.0
2002-12-06,8.41,8.6,8.41,8.5,5889,0.231862810707849,0.237101090616826,0.231862810707849,0.234344101191049,213602.56027606,0.0,1.0
2002-12-09,8.31,8.45,8.31,8.31,8400,0.229105821282072,0.23296560647816,0.229105821282072,0.229105821282072,304680.167484956,0.0,1.0
2002-12-10,8.34,8.43,8.31,8.36,24489,0.229932918109805,0.232414208593005,0.229105821282072,0.230484315994961,888251.502564176,0.0,1.0
2002-12-11,8.56,8.65,8.3,8.3,59800,0.235998294846515,0.238479585329714,0.228830122339494,0.228830122339494,2169032.6209048,0.0,1.0
2002-12-12,8.89,8.9,8.57,8.6,73400,0.245096359951579,0.245372058894157,0.236273993789092,0.237101090616826,2662324.32064235,0.0,1.0
2002-12-13,8.92,9.09,8.6,8.94,69889,0.245923456779312,0.250610338803133,0.237101090616826,0.246474854664468,2534975.26492334,0.0,1.0
2002-12-16,9.06,9.3,8.9,8.97,72200,0.2497832419754,0.256400016597265,0.245372058894157,0.247301951492201,2618798.58243021,0.0,1.0
2002-12-17,9.45,9.48,9.27,9.27,54889,0.26053550073593,0.261362597563664,0.255572919769532,0.255572919769532,1990903.53727164,0.0,1.0
2002-12-18,9.66,9.7,9.41,9.55,73089,0.266325178530062,0.267427974300373,0.25943270496562,0.263292490161707,2651043.90015571,0.0,1.0
2002-12-19,9.45,9.72,9.45,9.7,138689,0.26053550073593,0.267979372185528,0.26053550073593,0.267427974300373,5030450.92241917,0.0,1.0
2002-12-20,9.56,9.95,9.5,9.75,117600,0.263568189104285,0.274320447864816,0.261913995448819,0.268806469013262,4265522.34478938,0.0,1.0
2002-12-23,9.33,9.65,9.25,9.46,21800,0.257227113424998,0.266049479587485,0.255021521884376,0.260811199678508,790717.577520479,0.0,1.0
2002-12-24,9.26,9.37,9.2,9.37,1489,0.255297220826954,0.258329909195309,0.253643027171488,0.258329909195309,54008.1868315594,0.0,1.0
2002-12-26,9.0,9.15,9.0,9.1,20089,0.258660747926402,0.262971760391842,0.258660747926402,0.261534756236695,698988.932218831,0.382,1.0
2002-12-27,9.06,9.3,9.0,9.3,11889,0.260385152912578,0.267282772857282,0.258660747926402,0.267282772857282,413673.125349678,0.0,1.0
2002-12-30,8.85,9.5,8.6,9.5,33089,0.254349735460962,0.273030789477869,0.247164714685229,0.273030789477869,1151318.86993822,0.0,1.0
2002-12-31,8.9,8.9,8.86,8.86,13600,0.255786739616109,0.255786739616109,0.254637136291991,0.254637136291991,473206.704075668,0.0,1.0
2003-01-02,9.38,9.4,9.02,9.02,47889,0.269581979505517,0.270156781167575,0.259235549588461,0.259235549588461,1666279.10672645,0.0,1.0
2003-01-03,9.4,9.41,9.35,9.4,18289,0.270156781167575,0.270444181998605,0.268719777012429,0.270156781167575,636358.633149994,0.0,1.0
2003-01-06,9.81,9.95,9.51,9.51,33089,0.281940215239778,0.285963826874189,0.273318190308898,0.273318190308898,1151318.86993822,0.0,1.0
2003-01-07,9.85,10.0,9.71,9.8,226289,0.283089818563896,0.287400831029336,0.279066206929485,0.281652814408749,7873637.6366602,0.0,1.0
2003-01-08,9.8,9.9,9.72,9.76,127400,0.281652814408749,0.284526822719042,0.279353607760514,0.280503211084632,4432833.38965001,0.0,1.0
2003-01-09,9.7,9.9,9.6,9.81,44689,0.278778806098456,0.284526822719042,0.275904797788162,0.281940215239778,1554936.35282629,0.0,1.0
2003-01-10,9.65,10.01,9.65,9.8,133889,0.277341801943309,0.287688231860365,0.277341801943309,0.281652814408749,4658615.61779317,0.0,1.0
2003-01-13,9.66,9.8,9.61,9.75,93289,0.277629202774338,0.281652814408749,0.276192198619192,0.280215810253602,3245954.42768493,0.0,1.0
2003-01-14,9.88,9.99,9.7,9.7,33089,0.283952021056984,0.287113430198306,0.278778806098456,0.278778806098456,1151318.86993822,0.0,1.0
2003-01-15,9.6,9.9,9.58,9.89,82000,0.275904797788162,0.284526822719042,0.275329996126104,0.284239421888013,2853158.06869153,0.0,1.0
2003-01-16,9.82,9.9,9.7,9.7,11000,0.282227616070808,0.284526822719042,0.278778806098456,0.278778806098456,382740.71653179,0.0,1.0
2003-01-17,9.75,9.8,9.6,9.7,51289,0.280215810253602,0.281652814408749,0.275904797788162,0.278778806098456,1784580.78274537,0.0,1.0
2003-01-21,9.16,9.45,9.15,9.45,54289,0.263259161222871,0.271593785322722,0.262971760391842,0.271593785322722,1888964.61452677,0.0,1.0
2003-01-22,9.0,9.26,8.99,9.1,21689,0.258660747926402,0.266133169533165,0.258373347095373,0.261534756236695,754660.30916891,0.0,1.0
2003-01-23,8.89,9.15,8.8,9.15,40089,0.255499338785079,0.262971760391842,0.252912731305815,0.262971760391842,1394881.14409482,0.0,1.0
2003-01-24,8.73,8.9,8.29,8.9,134889,0.25090092548861,0.255786739616109,0.238255288923319,0.255786739616109,4693410.22838697,0.0,1.0
2003-01-27,8.32,8.54,8.28,8.33,189889,0.239117491416407,0.245440309699053,0.23796788809229,0.239404892247437,6607113.81104593,0.0,1.0
2003-01-28,8.09,8.42,8.08,8.42,110289,0.232507272302732,0.241991499726701,0.232219871471703,0.241991499726701,3837462.80777952,0.0,1.0
2003-01-29,8.09,8.42,8.08,8.42,156089,0.232507272302732,0.241991499726701,0.232219871471703,0.241991499726701,5431055.97297553,0.0,1.0
2003-01-30,8.678,8.87,8.42,8.42,66800,0.249406441167257,0.254924537123021,0.241991499726701,0.241991499726701,2324279.98766579,0.0,1.0
2003-01-31,9.18,9.2,8.76,8.76,51600,0.26383396288493,0.264408764546989,0.251763127981698,0.251763127981698,1795401.90664004,0.0,1.0
2003-02-03,9.1,9.17,8.95,9.17,144089,0.261534756236695,0.263546562053901,0.257223743771255,0.263546562053901,5013520.64584993,0.0,1.0
2003-02-04,8.72,8.98,8.6,8.75,78889,0.250613524657581,0.258085946264343,0.247164714685229,0.251475727150669,2744912.03513422,0.0,1.0
2003-02-05,8.75,8.8,8.7,8.7,45600,0.251475727150669,0.252912731305815,0.250038722995522,0.250038722995522,1586634.24307724,0.0,1.0
2003-02-06,8.72,8.78,8.5,8.5,34889,0.250613524657581,0.252337929643757,0.244290706374935,0.244290706374935,1213949.16900706,0.0,1.0
2003-02-07,8.53,8.85,8.5,8.73,78289,0.245152908868023,0.254349735460962,0.244290706374935,0.25090092548861,2724035.26877794,0.0,1.0
2003-02-10,8.35,8.55,8.3,8.51,131889,0.239979693909495,0.245727710530082,0.238542689754349,0.244578107205965,4589026.39660558,0.0,1.0
2003-02-11,8.44,8.5,8.4,8.41,45089,0.242566301388759,0.244290706374935,0.241416698064642,0.241704098895671,1568854.19706381,0.0,1.0
2003-02-12,8.81,8.93,8.53,8.54,74289,0.253200132136845,0.256648942109197,0.245152908868023,0.245440309699053,2584856.82640274,0.0,1.0
2003-02-13,8.57,8.9,8.55,8.9,98489,0.246302512192141,0.255786739616109,0.245727710530082,0.255786739616109,3426886.40277268,0.0,1.0
2003-02-14,8.65,8.66,8.44,8.59,67800,0.248601718840375,0.248889119671405,0.242566301388759,0.246877313854199,2359074.59825958,0.0,1.0
2003-02-18,8.8,9.1,8.8,8.9,145689,0.252912731305815,0.261534756236695,0.252912731305815,0.255786739616109,5069192.02280001,0.0,1.0
2003-02-19,8.79,8.92,8.75,8.9,28600,0.252625330474786,0.256361541278167,0.251475727150669,0.255786739616109,995125.862982655,0.0,1.0
2003-02-20,8.8,8.8,8.6,8.76,13289,0.252912731305815,0.252912731305815,0.247164714685229,0.251763127981698,462385.580180998,0.0,1.0
2003-02-21,8.99,9.07,8.79,8.89,215889,0.258373347095373,0.260672553743607,0.252625330474786,0.255499338785079,7511773.6864847,0.0,1.0
2003-02-24,9.31,9.31,9.05,9.05,83889,0.267570173688311,0.267570173688311,0.260097752081549,0.260097752081549,2918885.08810322,0.0,1.0
2003-02-25,9.05,9.19,8.85,9.19,65889,0.260097752081549,0.264121363715959,0.254349735460962,0.264121363715959,2292582.09741483,0.0,1.0
2003-02-26,9.13,9.13,9.04,9.05,34489,0.262396958729783,0.262396958729783,0.259810351250519,0.260097752081549,1200031.32476954,0.0,1.0
2003-02-27,9.19,9.21,9.12,9.12,27489,0.264121363715959,0.264696165378018,0.262109557898754,0.262109557898754,956469.050612946,0.0,1.0
2003-02-28,9.23,9.28,9.17,9.21,46089,0.265270967040077,0.266707971195223,0.263546562053901,0.264696165378018,1603648.80765761,0.0,1.0
2003-03-03,9.21,9.39,9.21,9.33,17600,0.264696165378018,0.269869380336546,0.264696165378018,0.26814497535037,612385.146450865,0.0,1.0
2003-03-04,9.55,9.55,9.3,9.3,23089,0.274467793633016,0.274467793633016,0.267282772857282,0.267282772857282,803372.764000227,0.0,1.0
2003-03-05,9.51,9.6,9.38,9.6,18289,0.273318190308898,0.275904797788162,0.269581979505517,0.275904797788162,636358.633149993,0.0,1.0
2003-03-06,9.65,9.7,9.47,9.51,23089,0.277341801943309,0.278778806098456,0.272168586984781,0.273318190308898,803372.764000228,0.0,1.0
2003-03-07,9.47,9.75,9.47,9.75,30089,0.272168586984781,0.280215810253602,0.272168586984781,0.280215810253602,1046935.03815682,0.0,1.0
2003-03-10,8.98,9.39,8.93,9.39,182600,0.258085946264343,0.269869380336546,0.256648942109197,0.269869380336546,6353495.89442773,0.0,1.0
2003-03-11,8.95,9.12,8.9,8.98,85489,0.257223743771255,0.262109557898754,0.255786739616109,0.258085946264343,2974556.4650533,0.0,1.0
2003-03-12,8.98,8.98,8.69,8.96,28289,0.258085946264343,0.258085946264343,0.249751322164493,0.257511144602285,984304.739087985,0.0,1.0
2003-03-13,9.33,9.33,9.05,9.08,13600,0.26814497535037,0.26814497535037,0.260097752081549,0.260959954574637,473206.704075669,0.0,1.0
2003-03-14,9.04,9.46,9.04,9.38,69489,0.259810351250519,0.271881186153752,0.259810351250519,0.269581979505517,2417842.69555251,0.0,1.0
2003-03-17,9.1,9.19,9.0,9.04,4889,0.261534756236695,0.264121363715959,0.258660747926402,0.259810351250519,170110.851193084,0.0,1.0
2003-03-18,9.02,9.25,9.0,9.2,66089,0.259235549588461,0.265845768702135,0.258660747926402,0.264408764546989,2299541.01953359,0.0,1.0
2003-03-19,8.98,9.03,8.84,9.03,40000,0.258085946264343,0.25952295041949,0.254062334629933,0.25952295041949,1391784.42375197,0.0,1.0
2003-03-20,8.81,8.86,8.73,8.8,23689,0.253200132136845,0.254637136291991,0.25090092548861,0.252912731305815,824249.530356507,0.0,1.0
2003-03-21,8.95,8.98,8.73,8.91,125400,0.257223743771255,0.258085946264343,0.25090092548861,0.256074140447138,4363244.16846242,0.0,1.0
2003-03-24,8.81,8.85,8.73,8.85,59600,0.253200132136845,0.254349735460962,0.25090092548861,0.254349735460962,2073758.79139043,0.0,1.0
2003-03-25,9.05,9.09,8.82,8.82,148000,0.260097752081549,0.261247355405666,0.253487532967874,0.253487532967874,5149602.36788227,0.0,1.0
2003-03-26,9.01,9.13,8.94,9.05,113689,0.258948148757431,0.262396958729783,0.256936342940226,0.260097752081549,3955764.48379844,0.0,1.0
2003-03-27,8.97,9.05,8.82,8.91,94089,0.257798545433314,0.260097752081549,0.253487532967874,0.256074140447138,3273790.11615997,0.0,1.0
2003-03-28,9.06,9.18,9.0,9.0,94200,0.260385152912578,0.26383396288493,0.258660747926402,0.258660747926402,3277652.31793588,0.0,1.0
2003-03-31,9.15,9.15,8.73,8.96,40000,0.268297297790816,0.268297297790816,0.255982011990582,0.262726097071662,1364158.35348949,0.1853,1.0
2003-04-01,9.02,9.15,8.96,9.14,99689,0.264485423614553,0.268297297790816,0.262726097071662,0.268004076700334,3399789.55252535,0.0,1.0
2003-04-02,8.9,9.41,8.9,9.15,123689,0.260966770528772,0.275921046143342,0.260966770528772,0.268297297790816,4218284.56461905,0.0,1.0
2003-04-03,9.35,9.35,9.0,9.0,111800,0.274161719600451,0.274161719600451,0.263898981433589,0.263898981433589,3812822.59800314,0.0,1.0
2003-04-04,9.8,9.82,9.41,9.55,103000,0.28735666867213,0.287943110853094,0.275921046143342,0.280026141410086,3512707.76023546,0.0,1.0
2003-04-07,10.11,10.22,9.99,10.0,228400,0.296446522477065,0.299671954472365,0.292927869391284,0.293221090481766,7789344.19842503,0.0,1.0
2003-04-08,9.87,10.11,9.87,10.11,125689,0.289409216305503,0.296446522477065,0.289409216305503,0.296446522477065,4286492.48229353,0.0,1.0
2003-04-09,9.75,10.02,9.75,9.95,28800,0.285890563219722,0.293807532662729,0.285890563219722,0.291754985029357,982194.014512436,0.0,1.0
2003-04-10,9.41,9.68,9.41,9.68,59600,0.275921046143342,0.283838015586349,0.275921046143342,0.283838015586349,2032595.94669935,0.0,1.0
2003-04-11,9.47,9.65,9.47,9.51,20000,0.277680372686232,0.282958352314904,0.277680372686232,0.278853257048159,682079.176744748,0.0,1.0
2003-04-14,10.02,10.09,9.5,9.5,31489,0.293807532662729,0.295860080296102,0.278560035957677,0.278560035957677,1073899.55982577,0.0,1.0
2003-04-15,10.49,10.51,10.1,10.1,89000,0.307588923915372,0.308175366096336,0.296153301386583,0.296153301386583,3035252.33651413,0.0,1.0
2003-04-16,10.82,10.95,10.51,10.51,309200,0.317265219901271,0.321077094077533,0.308175366096336,0.308175366096336,10544944.0724738,0.0,1.0
2003-04-17,11.0,11.22,11.0,11.0,155689,0.322543199529942,0.328994063520541,0.322543199529942,0.322543199529942,5309611.24741066,0.0,1.0
2003-04-21,11.15,11.17,11.04,11.04,7800,0.326941515887169,0.327527958068132,0.323716083891869,0.323716083891869,266010.878930452,0.0,1.0
2003-04-22,11.0,11.07,10.75,10.82,162089,0.322543199529942,0.324595747163315,0.315212672267898,0.317265219901271,5527876.58396898,0.0,1.0
2003-04-23,11.05,11.15,10.8,11.1,191000,0.324009304982351,0.326941515887169,0.316678777720307,0.32547541043476,6513856.13791235,0.0,1.0
2003-04-24,11.07,11.25,10.95,11.1,147400,0.324595747163315,0.329873726791986,0.321077094077533,0.32547541043476,5026923.53260879,0.0,1.0
2003-04-25,10.95,11.4,10.89,10.9,174689,0.321077094077533,0.334272043149213,0.319317767534643,0.319610988625125,5957586.46531817,0.0,1.0
2003-04-28,11.03,11.15,10.96,10.96,249600,0.323422862801388,0.326941515887169,0.321370315168015,0.321370315168015,8512348.12577444,0.0,1.0
2003-04-29,12.06,12.18,11.35,11.4,127600,0.35362463512101,0.357143288206791,0.332805937696804,0.334272043149213,4351665.14763149,0.0,1.0
2003-04-30,12.16,12.6,12.16,12.25,268400,0.356556846025827,0.369458574007025,0.356556846025827,0.359195835840163,9153502.55191452,0.0,1.0
2003-05-01,12.24,12.31,12.21,12.21,31400,0.358902614749681,0.360955162383054,0.358022951478236,0.358022951478236,1070864.30748925,0.0,1.0
2003-05-02,12.99,13.23,12.18,12.2,104889,0.380894196535814,0.387931502707376,0.357143288206791,0.357729730387754,3577130.13847899,0.0,1.0
2003-05-05,12.56,13.16,12.55,13.09,95000,0.368285689645098,0.385878955074004,0.367992468554616,0.383826407440631,3239876.08953755,0.0,1.0
2003-05-06,12.27,12.46,12.25,12.46,15600,0.359782278021127,0.36535347874028,0.359195835840163,0.36535347874028,532021.757860903,0.0,1.0
2003-05-07,12.64,12.7,12.29,12.29,34289,0.370631458368952,0.372390784911842,0.36036872020209,0.36036872020209,1169390.64457003,0.0,1.0
2003-05-08,13.1,13.25,12.8,12.8,29200,0.384119628531113,0.38851794488834,0.37532299581666,0.37532299581666,995835.598047332,0.0,1.0
2003-05-09,13.74,13.74,13.25,13.25,152289,0.402885778321946,0.402885778321946,0.38851794488834,0.38851794488834,5193657.78736405,0.0,1.0
2003-05-12,13.87,13.9,13.74,13.84,88600,0.406697652498209,0.407577315769654,0.402885778321946,0.405817989226764,3021610.75297923,0.0,1.0
2003-05-13,10.97,11.1,10.7,10.9,70489,0.418179324309018,0.423134958963546,0.407886852334229,0.415510905648887,1849121.3817845,0.0,1.30005200208008
2003-05-14,10.9,10.9,10.64,10.8,57489,0.415510905648887,0.415510905648887,0.405599636339831,0.411698878991558,1508095.43499566,0.0,1.0
2003-05-15,10.37,10.78,10.37,10.75,57689,0.395307164365042,0.410936473660092,0.395307164365042,0.409792865662893,1513341.98802318,0.0,1.0
2003-05-16,10.65,10.68,10.05,10.27,50689,0.405980839005564,0.407124447002763,0.383108679061589,0.391495137707713,1329712.63205996,0.0,1.0
2003-05-19,10.37,10.6,10.28,10.6,88889,0.395307164365042,0.404074825676899,0.391876340373446,0.404074825676899,2331804.2603164,0.0,1.0
2003-05-20,10.0,10.15,9.85,10.15,94000,0.381202665732924,0.386920705718918,0.37548462574693,0.386920705718918,2465879.92293469,0.0,1.0
2003-05-21,10.0,10.02,9.97,10.0,119000,0.381202665732924,0.38196507106439,0.380059057735725,0.381202665732924,3121699.05137476,0.0,1.0
2003-05-22,9.96,10.0,9.85,9.97,125089,0.379677855069992,0.381202665732924,0.37548462574693,0.380059057735725,3281430.35829763,0.0,1.0
2003-05-23,10.01,10.02,9.96,9.96,136689,0.381583868398657,0.38196507106439,0.379677855069992,0.379677855069992,3585730.43389382,0.0,1.0
2003-05-27,9.84,9.98,9.53,9.7,55489,0.375103423081197,0.380440260401458,0.363286140443476,0.369766585760936,1455629.90472046,0.0,1.0
2003-05-28,9.97,10.0,9.89,9.94,88000,0.380059057735725,0.381202665732924,0.377009436409862,0.378915449738526,2308483.33210907,0.0,1.0
2003-05-29,10.4,10.45,10.0,10.0,104889,0.396450772362241,0.398356785690905,0.381202665732924,0.381202665732924,2751528.50251805,0.0,1.0
2003-05-30,10.15,10.35,10.05,10.35,55489,0.386920705718918,0.394544759033576,0.383108679061589,0.394544759033576,1455629.90472046,0.0,1.0
2003-06-02,9.85,10.06,9.81,10.05,49689,0.37548462574693,0.383489881727321,0.373959815083998,0.383108679061589,1303479.86692236,0.0,1.0
2003-06-03,9.99,9.99,9.81,9.9,29089,0.380821463067191,0.380821463067191,0.373959815083998,0.377390639075595,763084.905087736,0.0,1.0
2003-06-04,10.28,10.38,9.99,10.0,93489,0.391876340373446,0.395688367030775,0.380821463067191,0.381202665732924,2452474.97994937,0.0,1.0
2003-06-05,10.7,10.7,10.28,10.28,182000,0.407886852334229,0.407886852334229,0.391876340373446,0.391876340373446,4774363.25504375,0.0,1.0
2003-06-06,10.86,10.94,10.79,10.85,68800,0.413986094985955,0.417035716311819,0.411317676325825,0.413604892320222,1804814.24146709,0.0,1.0
2003-06-09,11.03,11.13,10.92,10.95,58000,0.420466540303415,0.424278566960744,0.416273310980353,0.417416918977552,1521500.37798098,0.0,1.0
2003-06-10,10.97,11.3,10.77,11.2,81289,0.418179324309018,0.430759012278204,0.410555270994359,0.426946985620875,2132435.24527061,0.0,1.0
2003-06-11,11.1,11.25,10.85,10.9,32889,0.423134958963546,0.428852998949539,0.413604892320222,0.415510905648887,862769.412610626,0.0,1.0
2003-06-12,11.42,11.5,11.17,11.17,25889,0.435333444266999,0.438383065592862,0.425803377623676,0.425803377623676,679140.056647406,0.0,1.0
2003-06-13,11.79,11.93,11.76,11.9,111600,0.449437942899117,0.454774780219378,0.448294334901919,0.453631172222179,2927576.5893565,0.0,1.0
2003-06-16,11.53,11.95,11.3,11.7,58689,0.439526673590061,0.455537185550844,0.430759012278204,0.446007118907521,1539574.75316079,0.0,1.0
2003-06-17,11.52,11.69,11.39,11.63,93800,0.439145470924328,0.445625916241788,0.4341898362698,0.443338700247391,2460633.36990717,0.0,1.0
2003-06-18,11.05,11.43,10.95,11.3,66689,0.421228945634881,0.435714646932732,0.417416918977552,0.430759012278204,1749436.87426161,0.0,1.0
2003-06-19,11.02,11.15,10.92,10.95,32200,0.420085337637682,0.42504097229221,0.416273310980353,0.417416918977552,844695.037430819,0.0,1.0
2003-06-20,10.67,10.92,10.49,10.92,101289,0.40674324433703,0.416273310980353,0.399881596353837,0.416273310980353,2657090.54802268,0.0,1.0
2003-06-23,10.55,10.76,10.44,10.67,34000,0.402168812348235,0.410174068328626,0.397975583025173,0.40674324433703,891914.014678504,0.0,1.0
2003-06-24,11.04,11.65,10.65,10.65,168689,0.420847742969148,0.444101105578856,0.405980839005564,0.405980839005564,4425178.91829712,0.0,1.0
2003-06-25,11.3,11.41,11.17,11.2,109289,0.430759012278204,0.434952241601266,0.425803377623676,0.426946985620875,2866952.6691235,0.0,1.0
2003-06-26,11.45,11.55,11.3,11.3,217489,0.436477052264198,0.440289078921527,0.430759012278204,0.430759012278204,5705337.85701215,0.0,1.0
2003-06-27,11.54,11.62,11.36,11.45,64400,0.439907876255794,0.442957497581658,0.433046228272602,0.436477052264198,1689390.07486164,0.0,1.0
2003-06-30,11.75,11.75,11.42,11.54,64400,0.447913132236186,0.447913132236186,0.435333444266999,0.439907876255794,1689390.07486164,0.0,1.0
2003-07-01,11.57,11.67,11.39,11.65,75689,0.441051484252993,0.444863510910322,0.4341898362698,0.444101105578856,1985531.76050004,0.0,1.0
2003-07-02,11.4,11.78,11.37,11.58,79889,0.434571038935533,0.449056740233384,0.433427430938334,0.441432686918726,2095709.37407797,0.0,1.0
2003-07-03,11.4,11.4,11.15,11.3,43200,0.434571038935533,0.434571038935533,0.42504097229221,0.430759012278204,1133255.45394445,0.0,1.0
2003-07-07,11.87,11.87,11.5,11.5,50200,0.452487564224981,0.452487564224981,0.438383065592862,0.438383065592862,1316884.80990767,0.0,1.0
2003-07-08,11.78,11.87,11.6,11.68,69289,0.452685789611162,0.456144339786459,0.445768689260567,0.448842956083053,1803070.55960626,0.0952,1.0
2003-07-09,11.9,12.0,11.78,11.78,37600,0.457297189844892,0.461140023373,0.452685789611162,0.452685789611162,978444.674352284,0.0,1.0
2003-07-10,11.97,12.08,11.6,11.76,48400,0.459987173314568,0.464214290195487,0.445768689260567,0.45191722290554,1259487.29358113,0.0,1.0
2003-07-11,11.86,12.0,11.75,11.96,55000,0.455760056433648,0.461140023373,0.451532939552729,0.459602889961757,1431235.56088765,0.0,1.0
2003-07-14,12.05,12.14,11.9,12.02,66089,0.463061440137054,0.466519990312352,0.457297189844892,0.461908590078622,1719798.67242735,0.0,1.0
2003-07-15,11.87,12.18,11.75,12.1,71089,0.456144339786459,0.468057123723595,0.451532939552729,0.464982856901108,1849910.9961444,0.0,1.0
2003-07-16,11.69,11.76,11.53,11.71,34600,0.449227239435864,0.45191722290554,0.443078705790891,0.449995806141486,900377.28012205,0.0,1.0
2003-07-17,11.61,11.9,11.53,11.74,58689,0.446152972613378,0.457297189844892,0.443078705790891,0.451148656199918,1527232.4333261,0.0,1.0
2003-07-18,11.72,11.85,11.65,11.84,28689,0.450380089494297,0.455375773080838,0.447690106024621,0.454991489728027,746558.491023742,0.0,1.0
2003-07-21,11.65,11.87,11.57,11.8,84600,0.447690106024621,0.456144339786459,0.444615839202134,0.453454356316783,2201500.51729264,0.0,1.0
2003-07-22,11.74,11.79,11.62,11.75,57800,0.451148656199918,0.453070072963973,0.446537255966188,0.451532939552729,1504098.4621692,0.0,1.0
2003-07-23,11.78,11.95,11.74,11.75,63400,0.452685789611162,0.459218606608946,0.451148656199918,0.451532939552729,1649824.26473231,0.0,1.0
2003-07-24,11.8,11.91,11.63,11.78,38200,0.453454356316783,0.457681473197703,0.446921539318999,0.452685789611162,994058.153198333,0.0,1.0
2003-07-25,11.86,12.03,11.75,12.0,72200,0.455760056433648,0.462292873431433,0.451532939552729,0.461140023373,1878821.95447434,0.0,1.0
2003-07-28,12.04,12.05,11.71,11.92,50600,0.462677156784243,0.463061440137054,0.449995806141486,0.458065756550513,1316736.71601664,0.0,1.0
2003-07-29,11.72,12.19,11.71,12.14,95489,0.450380089494297,0.468441407076406,0.449995806141486,0.466519990312352,2484859.13588365,0.0,1.0
2003-07-30,11.39,11.85,11.32,11.82,112089,0.437698738851539,0.455375773080838,0.435008755381863,0.454222923022405,2916832.05062429,0.0,1.0
2003-07-31,11.53,11.59,11.23,11.44,36200,0.443078705790891,0.445384405907756,0.431550205206566,0.439620155615593,942013.223711508,0.0,1.0
2003-08-01,11.08,11.42,11.08,11.42,53200,0.425785954914403,0.438851588909972,0.425785954914403,0.438851588909972,1384395.12434951,0.0,1.0
2003-08-04,10.91,11.02,10.61,10.92,52089,0.419253137916619,0.423480254797538,0.407724637332294,0.41963742126943,1355484.16601958,0.0,1.0
2003-08-05,11.25,11.32,11.0,11.01,74289,0.432318771912188,0.435008755381863,0.422711688091917,0.423095971444728,1933182.88332332,0.0,1.0
2003-08-06,10.95,11.28,10.85,11.25,46689,0.420790271327863,0.43347162197062,0.416947437799754,0.432318771912188,1214962.85640515,0.0,1.0
2003-08-07,11.56,11.69,11.0,11.0,98200,0.444231555849323,0.449227239435864,0.422711688091917,0.422711688091917,2555406.03780304,0.0,1.0
2003-08-08,11.56,11.66,11.41,11.66,21289,0.444231555849323,0.448074389377432,0.438467305557161,0.448074389377432,553992.251922495,0.0,1.0
2003-08-11,11.45,11.58,11.44,11.57,42400,0.440004438968404,0.445000122554945,0.439620155615593,0.444615839202134,1103352.50512066,0.0,1.0
2003-08-12,11.67,11.69,11.38,11.45,54089,0.448458672730243,0.449227239435864,0.437314455498728,0.440004438968404,1407529.0955064,0.0,1.0
2003-08-13,12.4,12.47,11.75,11.75,195600,0.476511357485433,0.479201340955109,0.451532939552729,0.451532939552729,5089994.10381136,0.0,1.0
2003-08-14,12.65,12.69,12.29,12.6,74089,0.486118441305704,0.487655574716948,0.472284240604514,0.48419702454165,1927978.39037464,0.0,1.0
2003-08-15,12.8,12.96,12.62,12.68,31000,0.491882691597867,0.49803122524284,0.484965591247272,0.487271291364137,806696.407045766,0.0,1.0
2003-08-18,13.06,13.11,12.91,13.0,65200,0.501874058770948,0.503795475535003,0.496109808478786,0.499568358654083,1696664.70127045,0.0,1.0
2003-08-19,13.2,13.34,12.9,13.03,134800,0.5072540257103,0.512633992649652,0.495725525125975,0.500721208712516,3507828.24741191,0.0,1.0
2003-08-20,13.25,13.38,12.92,13.1,138689,0.509175442474354,0.514171126060895,0.496494091831597,0.503411192182192,3609029.61279904,0.0,1.0
2003-08-21,13.5,13.8,13.23,13.26,187089,0.518782526294625,0.53031102687895,0.508406875768733,0.509559725827165,4868516.90638018,0.0,1.0
2003-08-22,13.91,14.06,13.53,13.59,69889,0.534538143759869,0.540302394052032,0.519935376353058,0.522241076469923,1818684.03845231,0.0,1.0
2003-08-25,14.26,14.45,14.0,14.01,143689,0.547988061108248,0.555289444811654,0.537996693935167,0.538380977287978,3739141.9365161,0.0,1.0
2003-08-26,15.0,15.2,14.36,14.36,63400,0.57642502921625,0.584110696272467,0.551830894636357,0.551830894636357,1649824.26473231,0.0,1.0
2003-08-27,14.89,15.27,14.62,15.06,113689,0.572197912335331,0.586800679742143,0.561822261809438,0.578730729333115,2958467.99421375,0.0,1.0
2003-08-28,14.5,14.95,14.29,14.95,236089,0.557210861575708,0.574503612452196,0.549140911166681,0.574503612452196,6143617.67880736,0.0,1.0
2003-08-29,14.58,14.73,14.15,14.22,36689,0.560285128398195,0.566049378690358,0.543760944227329,0.546450927697005,954738.208971037,0.0,1.0
2003-09-02,15.05,15.14,14.55,14.6,73489,0.578346445980304,0.581804996155602,0.559132278339763,0.561053695103817,1912364.91152859,0.0,1.0
2003-09-03,15.38,15.7,14.97,15.1,97489,0.591027796623062,0.603324863913008,0.575272179157818,0.580267862744358,2536904.06537047,0.0,1.0
2003-09-04,15.25,15.73,15.23,15.46,192089,0.586032113036521,0.604477713971441,0.585263546330899,0.594102063445549,4998629.23009723,0.0,1.0
2003-09-05,15.55,15.7,15.35,15.35,157800,0.597560613620846,0.603324863913008,0.589874946564629,0.589874946564629,4106344.93651039,0.0,1.0
2003-09-08,14.99,15.69,14.82,15.6,75289,0.576040745863439,0.602940580560198,0.569507928865655,0.5994820303849,1959205.34806673,0.0,1.0
2003-09-09,14.75,14.99,14.55,14.92,96089,0.566817945395979,0.576040745863439,0.559132278339763,0.573350762393763,2500472.6147297,0.0,1.0
2003-09-10,15.26,15.3,14.45,14.58,90400,0.586416396389332,0.587953529800575,0.555289444811654,0.560285128398195,2352430.81280443,0.0,1.0
2003-09-11,15.81,15.99,15.4,15.45,153800,0.607551980793928,0.614469081144523,0.591796363328683,0.593717780092738,4002255.07753674,0.0,1.0
2003-09-12,16.06,16.15,15.69,15.78,51600,0.617159064614198,0.620617614789496,0.602940580560198,0.606399130735495,1342759.18076005,0.0,1.0
2003-09-15,15.79,16.11,15.78,16.0,64000,0.606783414088306,0.619080481378253,0.606399130735495,0.614853364497334,1665437.74357836,0.0,1.0
2003-09-16,15.61,15.87,15.51,15.77,154200,0.599866313737711,0.609857680910793,0.596023480209603,0.606014847382684,4012664.0634341,0.0,1.0
2003-09-17,15.5,15.74,15.45,15.6,182489,0.595639196856792,0.604861997324252,0.593717780092738,0.5994820303849,4748813.56856048,0.0,1.0
2003-09-18,15.8,16.2,15.63,15.63,70400,0.607167697441117,0.62253903155355,0.600634880443333,0.600634880443333,1831981.51793619,0.0,1.0
2003-09-19,15.89,15.89,15.72,15.81,70489,0.610626247616414,0.610626247616414,0.60409343061863,0.607551980793928,1834297.51729836,0.0,1.0
2003-09-22,15.75,15.85,15.73,15.79,52489,0.605246280677063,0.609089114205171,0.604477713971441,0.606783414088306,1365893.15191694,0.0,1.0
2003-09-23,15.32,15.69,15.05,15.6,186889,0.588722096506197,0.602940580560198,0.578346445980304,0.5994820303849,4863312.41343149,0.0,1.0
2003-09-24,14.9,15.35,14.63,15.35,62689,0.572582195688142,0.589874946564629,0.562206545162249,0.589874946564629,1631322.29229974,0.0,1.0
2003-09-25,14.04,14.9,13.69,14.9,99489,0.53953382734641,0.572582195688142,0.526083909998031,0.572582195688142,2588948.9948573,0.0,1.0
2003-09-26,13.75,14.06,13.7,14.04,208000,0.528389610114896,0.540302394052032,0.526468193350842,0.53953382734641,5412672.66662966,0.0,1.0
2003-09-29,13.75,13.75,13.23,13.75,235289,0.528389610114896,0.528389610114896,0.508406875768733,0.528389610114896,6122799.70701262,0.0,1.0
2003-09-30,14.41,14.41,13.66,13.91,260600,0.553752311400411,0.553752311400411,0.524931059939598,0.534538143759869,6781454.31213312,0.0,1.0
2003-10-01,14.96,14.96,14.54,14.67,70289,0.574887895805007,0.574887895805007,0.558747994986952,0.563743678573493,1829093.02434967,0.0,1.0
2003-10-02,15.65,15.65,15.25,15.3,124000,0.601403447148954,0.601403447148954,0.586032113036521,0.587953529800575,3226785.62818307,0.0,1.0
2003-10-03,15.45,15.79,15.45,15.67,58600,0.593717780092738,0.606783414088306,0.593717780092738,0.602172013854576,1524916.43396393,0.0,1.0
2003-10-06,15.52,15.76,15.46,15.55,64489,0.596407763562413,0.605630564029873,0.594102063445549,0.597560613620846,1678162.72883789,0.0,1.0
2003-10-07,15.47,15.54,15.16,15.49,65800,0.594486346798359,0.597176330268035,0.582573562861224,0.595254913503981,1712278.1801165,0.0,1.0
2003-10-08,15.73,16.19,15.7,15.8,115600,0.610072879588367,0.62791353595268,0.608909358521129,0.612787762078588,2980607.82709587,0.1456,1.0
2003-10-09,15.37,15.72,15.12,15.63,187889,0.596110626781513,0.609685039232621,0.586414617887864,0.606194476030907,4844493.28741535,0.0,1.0
2003-10-10,15.32,15.55,15.14,15.28,219200,0.594171425002783,0.60309175318494,0.587190298599356,0.592620063579799,5651809.99739978,0.0,1.0
2003-10-13,15.79,16.05,15.42,15.42,96200,0.612399921722842,0.622483770972237,0.598049828560242,0.598049828560242,2480402.0152822,0.0,1.0
2003-10-14,16.0,16.0,15.79,15.89,86600,0.620544569193507,0.620544569193507,0.612399921722842,0.616278325280302,2232877.48984863,0.0,1.0
2003-10-15,15.69,15.88,15.47,15.88,136089,0.608521518165383,0.615890484924556,0.599989030338972,0.615890484924556,3508892.2022634,0.0,1.0
2003-10-16,15.55,16.05,15.51,16.05,142800,0.60309175318494,0.622483770972237,0.601540391761956,0.622483770972237,3681927.3158243,0.0,1.0
2003-10-17,15.62,15.74,15.57,15.7,111289,0.605806635675161,0.610460719944113,0.603867433896432,0.608909358521129,2869453.84489336,0.0,1.0
2003-10-20,15.9,15.9,15.41,15.62,144400,0.616666165636048,0.616666165636048,0.597661988204496,0.605806635675161,3723181.40339657,0.0,1.0
2003-10-21,15.73,16.41,15.55,15.88,243800,0.610072879588367,0.636446023779091,0.60309175318494,0.615890484924556,6286091.59382329,0.0,1.0
2003-10-22,15.56,15.78,15.37,15.78,62489,0.603479593540686,0.612012081367096,0.596110626781513,0.612012081367096,1611204.17393939,0.0,1.0
2003-10-23,14.99,15.23,14.92,15.08,179200,0.581372693263167,0.590680861801069,0.578657810772945,0.58486325646488,4620457.80809325,0.0,1.0
2003-10-24,15.08,15.22,14.91,14.99,33800,0.58486325646488,0.590293021445324,0.578269970417199,0.581372693263167,871492.599964017,0.0,1.0
2003-10-27,15.18,15.18,15.01,15.15,68089,0.58874166002234,0.58874166002234,0.582148373974659,0.587578138955102,1755593.4804423,0.0,1.0
2003-10-28,15.18,15.32,15.06,15.18,113400,0.58874166002234,0.594171425002783,0.584087575753389,0.58874166002234,2923883.45668401,0.0,1.0
2003-10-29,15.17,15.24,15.03,15.15,92400,0.588353819666594,0.591068702156816,0.582924054686151,0.587578138955102,2382423.55729808,0.0,1.0
2003-10-30,14.83,15.07,14.78,15.07,94889,0.575167247571232,0.584475416109134,0.573228045792502,0.584475416109134,2446599.44727768,0.0,1.0
2003-10-31,14.56,14.98,14.51,14.85,63889,0.564695557966091,0.580984852907421,0.562756356187362,0.575942928282724,1647301.50056512,0.0,1.0
2003-11-03,14.9,15.07,14.66,14.66,149289,0.577882130061454,0.584475416109134,0.568573961523551,0.568573961523551,3849238.42473455,0.0,1.0
2003-11-04,14.95,15.05,14.9,15.05,61800,0.579821331840183,0.583699735397643,0.577882130061454,0.583699735397643,1593439.13247859,0.0,1.0
2003-11-05,15.29,15.39,14.85,14.85,121689,0.593007903935545,0.596886307493005,0.575942928282724,0.575942928282724,3137605.41411305,0.0,1.0
2003-11-06,15.3,15.7,15.29,15.5,155489,0.593395744291291,0.608909358521129,0.593007903935545,0.60115255140621,4009098.01407707,0.0,1.0
2003-11-07,15.09,15.62,15.09,15.55,42600,0.585251096820626,0.605806635675161,0.585251096820626,0.60309175318494,1098390.08161145,0.0,1.0
2003-11-10,14.55,14.95,14.54,14.91,72400,0.564307717610345,0.579821331840183,0.563919877254599,0.578269970417199,1866747.46264482,0.0,1.0
2003-11-11,14.58,14.66,14.32,14.58,62400,0.565471238677583,0.568573961523551,0.555387389428189,0.565471238677583,1608909.41531819,0.0,1.0
2003-11-12,14.67,14.67,14.4,14.55,52289,0.568961801879297,0.568961801879297,0.558490112274156,0.564307717610345,1348209.36566623,0.0,1.0
2003-11-13,14.28,14.57,14.07,14.57,59000,0.553836028005205,0.565083398321837,0.54569138053454,0.565083398321837,1521244.47922713,0.0,1.0
2003-11-14,14.43,14.53,14.36,14.5,174289,0.559653633341394,0.563532036898854,0.556938750851173,0.562368515831616,4493833.54305114,0.0,1.0
2003-11-17,14.4,14.57,14.38,14.38,71800,0.558490112274156,0.565083398321837,0.557714431562665,0.557714431562665,1851277.17980522,0.0,1.0
2003-11-18,14.53,14.77,14.53,14.7,84600,0.563532036898854,0.572840205436756,0.563532036898854,0.570125322946535,2181309.88038331,0.0,1.0
2003-11-19,14.65,14.7,14.4,14.63,65200,0.568186121167805,0.570125322946535,0.558490112274156,0.567410440456313,1681104.06856964,0.0,1.0
2003-11-20,14.61,14.87,14.55,14.64,53489,0.566634759744821,0.576718608994216,0.564307717610345,0.567798280812059,1379149.93134542,0.0,1.0
2003-11-21,15.01,15.35,14.75,14.8,162889,0.582148373974659,0.595334946070021,0.572064524725264,0.574003726503994,4199898.16909878,0.0,1.0
2003-11-24,15.17,15.3,15.04,15.05,88400,0.588353819666594,0.593395744291291,0.583311895041897,0.583699735397643,2279288.33836743,0.0,1.0
2003-11-25,15.43,15.49,15.2,15.25,154800,0.598437668915988,0.600764711050464,0.589517340733832,0.591456542512561,3991332.97261627,0.0,1.0
2003-11-26,15.96,16.05,15.69,15.69,178000,0.618993207770523,0.622483770972237,0.608521518165383,0.608521518165383,4589517.24241405,0.0,1.0
2003-11-28,16.49,16.49,16.16,16.16,78089,0.639548746625058,0.639548746625058,0.626750014885442,0.626750014885442,2013431.52776894,0.0,1.0
2003-12-01,17.35,17.8,17.0,17.0,474489,0.672903017219209,0.690355833227777,0.659328604768101,0.659328604768101,12234131.7237966,0.0,1.0
2003-12-02,17.67,17.7,17.33,17.48,205889,0.685313908603079,0.686477429670317,0.672127336507717,0.677944941843907,5308601.7726033,0.0,1.0
2003-12-03,17.18,17.43,17.17,17.4,134800,0.666309731171528,0.676005740065177,0.665921890815782,0.674842218997939,3475656.877963,0.0,1.0
2003-12-04,17.11,17.3,16.9,17.28,228689,0.663594848681307,0.67096381544048,0.655450201210642,0.670188134728988,5896472.52050801,0.0,1.0
2003-12-05,17.19,17.26,17.0,17.16,122689,0.666697571527274,0.669412454017496,0.659328604768101,0.665534050460036,3163389.21884572,0.0,1.0
2003-12-08,17.1,17.15,16.93,16.95,115600,0.663207008325561,0.66514621010429,0.65661372227788,0.657389402989372,2980607.82709587,0.0,1.0
2003-12-09,17.2,17.35,17.2,17.2,128600,0.66708541188302,0.672903017219209,0.66708541188302,0.66708541188302,3315797.28862049,0.0,1.0
2003-12-10,17.03,17.4,16.58,17.21,159600,0.660492125835339,0.674842218997939,0.643039309826772,0.667473252238766,4115095.23533305,0.0,1.0
2003-12-11,17.2,17.24,16.83,17.12,119089,0.66708541188302,0.668636773306004,0.65273531872042,0.663982689037053,3070567.52180813,0.0,1.0
2003-12-12,16.93,17.04,16.64,17.0,175689,0.65661372227788,0.660879966191085,0.645366351961247,0.659328604768101,4529930.86967686,0.0,1.0
2003-12-15,17.03,17.6,16.76,17.4,250000,0.660492125835339,0.682599026112858,0.650020436230199,0.674842218997939,6445951.1831658,0.0,1.0
2003-12-16,17.08,17.12,16.74,16.9,117889,0.662431327614069,0.663982689037053,0.649244755518707,0.655450201210642,3039626.95612893,0.0,1.0
2003-12-17,18.0,18.0,17.1,17.1,354000,0.698112640342695,0.698112640342695,0.663207008325561,0.663207008325561,9127466.87536278,0.0,1.0
2003-12-18,18.31,18.42,17.79,18.25,266689,0.71013569137082,0.714401935284025,0.689967992872031,0.707808649236344,6876257.10034921,0.0,1.0
2003-12-19,18.9,18.91,18.2,18.5,225489,0.73301827235983,0.733406112715576,0.705869447457614,0.717504658129993,5813964.3453635,0.0,1.0
2003-12-22,19.52,19.65,18.97,19.0,221200,0.757064374416079,0.762106299040776,0.735733154850052,0.73689667591729,5703377.6068651,0.0,1.0
2003-12-23,19.25,20.81,18.77,19.89,359200,0.746592684810938,0.807095780307305,0.727976347735133,0.771414467578678,9261542.65997263,0.0,1.0
2003-12-24,19.38,19.4,19.15,19.35,54600,0.751634609435635,0.752410290147127,0.742714281253479,0.750471088368398,1407795.73840341,0.0,1.0
2003-12-26,19.4,19.56,19.21,19.28,41400,0.763801161395386,0.770100552417203,0.756320634556977,0.759076618129022,1051530.21570785,0.2937,1.0
2003-12-29,20.46,20.55,19.75,19.75,187089,0.805534626914927,0.8090780343647,0.777581079255612,0.777581079255612,4751926.00305717,0.0,1.0
2003-12-30,20.47,21.23,20.46,21.2,186289,0.805928338853791,0.835850446207425,0.805534626914927,0.834669310390834,4731606.57859905,0.0,1.0
2003-12-31,20.22,20.8,20.19,20.8,73689,0.796085540382201,0.81892083283629,0.79490440456561,0.81892083283629,1871647.58611826,0.0,1.0
2004-01-02,21.15,21.25,20.62,20.62,115000,0.832700750696516,0.836637870085152,0.811834017936745,0.811834017936745,2920917.26585515,0.0,1.0
2004-01-05,23.66,23.74,21.92,22.1,283889,0.93152244735128,0.934672142862188,0.863016569989013,0.870103384888558,7210576.36249003,0.0,1.0
2004-01-06,22.55,23.45,22.12,23.45,164089,0.88782042213742,0.923254496635144,0.870890808766285,0.923254496635144,4167742.54988614,0.0,1.0
2004-01-07,22.38,23.12,22.31,22.35,207000,0.881127319176739,0.910262002652645,0.878371335604693,0.879946183360148,5257651.07853927,0.0,1.0
2004-01-08,22.25,22.38,22.06,22.21,188400,0.876009063971512,0.881127319176739,0.868528537133104,0.874434216216058,4785224.45988792,0.0,1.0
2004-01-09,22.57,22.92,22.4,22.45,112600,0.888607846015147,0.902387763875373,0.881914743054466,0.883883302748784,2859958.99248078,0.0,1.0
2004-01-12,23.01,23.22,22.86,22.99,186889,0.905931171325146,0.914199122041281,0.900025492242192,0.905143747447418,4746846.14694264,0.0,1.0
2004-01-13,22.3,22.97,22.05,22.94,144289,0.87797762366583,0.904356323569691,0.86813482519424,0.9031751877531,3664836.7945476,0.0,1.0
2004-01-14,22.15,22.65,21.35,22.65,169200,0.872071944582876,0.891757541526056,0.840574989473788,0.891757541526056,4297558.27289297,0.0,1.0
2004-01-15,21.37,22.2,21.37,22.0,149689,0.841362413351515,0.874040504277194,0.841362413351515,0.866166265499922,3801992.90963993,0.0,1.0
2004-01-16,21.45,21.89,21.01,21.18,150400,0.844512108862424,0.861835434172422,0.827188783552426,0.833881886513107,3820051.79812709,0.0,1.0
2004-01-20,22.0,22.3,21.88,21.95,144200,0.866166265499922,0.87797762366583,0.861441722233559,0.864197705805604,3662576.25857663,0.0,1.0
2004-01-21,21.99,22.0,21.21,21.5,98889,0.865772553561058,0.866166265499922,0.835063022329698,0.846480668556742,2511709.45654913,0.0,1.0
2004-01-22,22.11,22.15,21.7,21.71,162400,0.870497096827421,0.872071944582876,0.854354907334014,0.854748619272878,4124843.16499893,0.0,1.0
2004-01-23,22.69,22.7,22.0,22.23,189689,0.89333238928151,0.893726101220374,0.866166265499922,0.875221640093785,4817964.13254607,0.0,1.0
2004-01-26,23.29,23.35,22.9,23.12,221489,0.916955105613326,0.919317377246508,0.901600339997646,0.910262002652645,5625661.25475645,0.0,1.0
2004-01-27,22.76,23.37,22.64,23.35,219289,0.896088372853556,0.920104801124235,0.891363829587192,0.919317377246508,5569782.83749661,0.0,1.0
2004-01-28,21.82,23.3,21.8,23.3,155200,0.859079450600377,0.91734881755219,0.85829202672265,0.91734881755219,3941968.34487582,0.0,1.0
2004-01-29,21.01,21.67,20.44,21.67,312000,0.827188783552426,0.853173771517423,0.8047472030372,0.853173771517423,7924575.53866789,0.0,1.0
2004-01-30,20.92,21.44,20.4,20.7,243489,0.823645376102653,0.84411839692356,0.803172355281746,0.814983713447654,6184445.42735483,0.0,1.0
2004-02-02,21.06,21.17,19.7,20.15,328289,0.829157343246743,0.833488174574243,0.775612519561294,0.793329556810156,8338304.41991585,0.0,1.0
2004-02-03,20.85,21.27,20.62,21.27,137089,0.820889392530608,0.837425293962879,0.811834017936745,0.837425293962879,3481961.97442449,0.0,1.0
2004-02-04,19.7,21.7,19.56,21.7,238889,0.775612519561294,0.854354907334014,0.770100552417203,0.854354907334014,6067608.73672062,0.0,1.0
2004-02-05,18.9,19.95,18.79,19.8,175800,0.744115564452206,0.785455318032884,0.739784733124706,0.77954963894993,4465193.52467248,0.0,1.0
2004-02-06,20.23,20.38,18.38,18.4,225200,0.796479252321065,0.802384931404019,0.723642543631298,0.724429967509026,5719917.98496157,0.0,1.0
2004-02-09,20.49,20.81,20.35,20.55,182000,0.806715762731518,0.819314544775153,0.801203795587428,0.8090780343647,4622669.06422294,0.0,1.0
2004-02-10,20.2,20.39,20.03,20.33,183200,0.795298116504474,0.802778643342882,0.788605013543793,0.8004163717097,4653148.20091012,0.0,1.0
2004-02-11,21.12,21.26,20.1,20.16,163489,0.831519614879925,0.837031582024016,0.791360997115838,0.793723268749019,4152502.98154255,0.0,1.0
2004-02-12,21.2,21.67,21.15,21.47,135289,0.834669310390834,0.853173771517423,0.832700750696516,0.845299532740151,3436243.26939372,0.0,1.0
2004-02-13,20.85,21.52,20.32,21.52,152400,0.820889392530608,0.847268092434469,0.800022659770837,0.847268092434469,3870850.35927239,0.0,1.0
2004-02-17,20.95,21.18,20.43,21.05,133089,0.824826511919244,0.833881886513107,0.804353491098337,0.82876363130788,3380364.85213388,0.0,1.0
2004-02-18,20.67,20.96,20.3,20.95,153800,0.813802577631063,0.825220223858107,0.79923523589311,0.824826511919244,3906409.35207411,0.0,1.0
2004-02-19,20.05,20.4,19.85,20.25,250289,0.78939243742152,0.803172355281746,0.781518198644248,0.797266676198792,6357160.53524887,0.0,1.0
2004-02-20,19.8,19.9,19.28,19.65,126200,0.77954963894993,0.783486758338566,0.759076618129022,0.773643959866976,3205389.20826887,0.0,1.0
2004-02-23,19.64,20.1,19.56,20.05,35000,0.773250247928112,0.791360997115838,0.770100552417203,0.78939243742152,888974.820042873,0.0,1.0
2004-02-24,20.32,20.35,19.64,19.64,121489,0.800022659770837,0.801203795587428,0.773250247928112,0.773250247928112,3085733.1974911,0.0,1.0
2004-02-25,20.68,20.8,20.15,20.29,223089,0.814196289569927,0.81892083283629,0.793329556810156,0.798841523954246,5666300.10367269,0.0,1.0
2004-02-26,20.83,20.85,20.44,20.69,97089,0.820101968652881,0.820889392530608,0.8047472030372,0.81459000150879,2465990.75151835,0.0,1.0
2004-02-27,21.61,21.61,21.0,21.2,164489,0.850811499884242,0.850811499884242,0.826795071613562,0.834669310390834,4177902.2621152,0.0,1.0
2004-03-01,22.47,22.8,22.15,22.5,228200,0.884670726626511,0.89766322060901,0.872071944582876,0.885851862443102,5796115.82667953,0.0,1.0
2004-03-02,22.6,22.9,22.01,22.22,100000,0.889788981831738,0.901600339997646,0.866559977438786,0.874827928154921,2539928.05726535,0.0,1.0
2004-03-03,22.64,23.0,22.3,22.8,222800,0.891363829587192,0.905537459386282,0.87797762366583,0.89766322060901,5658959.7115872,0.0,1.0
2004-03-04,23.06,23.35,22.81,22.89,286400,0.907899731019464,0.919317377246508,0.898056932547874,0.901206628058782,7274353.95600796,0.0,1.0
2004-03-05,23.25,23.65,23.05,23.05,165889,0.915380257857872,0.931128735412416,0.9075060190806,0.9075060190806,4213461.25491692,0.0,1.0
2004-03-08,23.35,23.68,23.25,23.6,111089,0.919317377246508,0.932309871229007,0.915380257857872,0.929160175718098,2821580.6795355,0.0,1.0
2004-03-09,23.21,23.63,22.6,23.55,125089,0.913805410102418,0.930341311534689,0.889788981831738,0.92719161602378,3177170.60755265,0.0,1.0
2004-03-10,21.31,23.44,21.28,23.15,271800,0.839000141718333,0.922860784696281,0.837819005901743,0.911443138469236,6903524.45964722,0.0,1.0
2004-03-11,20.34,21.79,20.32,21.72,334289,0.800810083648564,0.857898314783786,0.800022659770837,0.855142331211741,8490700.10335177,0.0,1.0
2004-03-12,22.36,22.43,20.89,20.89,164089,0.880339895299012,0.883095878871057,0.822464240286062,0.822464240286062,4167742.54988614,0.0,1.0
2004-03-15,21.55,22.25,21.36,22.25,86289,0.84844922825106,0.876009063971512,0.840968701412651,0.876009063971512,2191678.5213337,0.0,1.0
2004-03-16,22.26,22.5,22.0,22.0,107689,0.876402775910376,0.885851862443102,0.866166265499922,0.866166265499922,2735223.12558848,0.0,1.0
2004-03-17,22.55,22.97,22.46,22.51,105000,0.88782042213742,0.904356323569691,0.884277014687648,0.886245574381966,2666924.46012862,0.0,1.0
2004-03-18,23.0,23.09,22.5,22.55,135489,0.905537459386282,0.909080866836054,0.885851862443102,0.88782042213742,3441323.12550825,0.0,1.0
2004-03-19,23.0,23.18,22.89,22.9,84600,0.905537459386282,0.912624274285827,0.901206628058782,0.901600339997646,2148779.13644649,0.0,1.0
2004-03-22,22.43,22.76,22.04,22.75,92600,0.883095878871057,0.896088372853556,0.867741113255376,0.895694660914692,2351973.38102771,0.0,1.0
2004-03-23,21.76,22.52,21.7,22.5,93000,0.856717178967196,0.886639286320829,0.854354907334014,0.885851862443102,2362133.09325677,0.0,1.0
2004-03-24,20.95,21.8,20.82,21.8,108600,0.824826511919244,0.85829202672265,0.819708256714017,0.85829202672265,2758361.87019017,0.0,1.0
2004-03-25,21.47,21.76,21.04,21.24,116600,0.845299532740151,0.856717178967196,0.828369919369016,0.836244158146288,2961556.1147714,0.0,1.0
2004-03-26,21.99,21.99,21.2,21.2,78689,0.865772553561058,0.865772553561058,0.834669310390834,0.834669310390834,1998643.98898153,0.0,1.0
2004-03-29,22.11,22.5,21.84,22.24,83200,0.870497096827421,0.885851862443102,0.859866874478104,0.875615352032648,2113220.14364477,0.0,1.0
2004-03-30,23.24,23.31,22.33,22.36,77400,0.914986545919008,0.917742529491054,0.879158759482421,0.880339895299012,1965904.31632338,0.0,1.0
2004-03-31,23.3,23.3,22.81,23.1,182400,0.924167908333308,0.924167908333308,0.904732617557199,0.916235136587958,4598644.85844842,0.1732,1.0
2004-04-01,23.65,25.0,23.35,23.5,364000,0.938050258887671,0.991596468168785,0.926151101269645,0.932100680078658,9177120.22190365,0.0,1.0
2004-04-02,23.99,24.65,23.6,24.4,217689,0.951535970854766,0.977714117614422,0.936067065951333,0.967798152932734,5488346.49446699,0.0,1.0
2004-04-05,24.37,24.5,23.85,23.94,90089,0.966608237170932,0.971764538805409,0.945983030633021,0.949552777918429,2271312.04305241,0.0,1.0
2004-04-06,24.5,24.5,24.0,24.45,142889,0.971764538805409,0.971764538805409,0.951932609442034,0.969781345869072,3602498.71260327,0.0,1.0
2004-04-07,23.48,24.0,23.41,24.0,112800,0.931307402904123,0.951932609442034,0.92853093279325,0.951932609442034,2843898.79404047,0.0,1.0
2004-04-08,23.47,23.86,22.88,23.78,168200,0.930910764316855,0.946379669220288,0.907509087668072,0.943206560522148,4240636.32231922,0.0,1.0
2004-04-12,23.59,23.85,23.03,23.7,118489,0.935670427364066,0.945983030633021,0.913458666477085,0.940033451824008,2987329.11531083,0.0,1.0
2004-04-13,23.12,23.58,22.9,23.33,184400,0.917028413762492,0.935273788776798,0.908302364842607,0.92535782409511,4649068.59593141,0.0,1.0
2004-04-14,23.15,23.23,22.85,23.06,106089,0.918218329524295,0.921391438222435,0.90631917190627,0.914648582238887,2674701.94291631,0.0,1.0
2004-04-15,22.15,22.9,21.9,22.9,142689,0.878554470797544,0.908302364842607,0.868638506115856,0.908302364842607,3597456.33885497,0.0,1.0
2004-04-16,22.78,22.98,22.04,22.25,207089,0.903542701795397,0.911475473540747,0.874191446337601,0.882520856670219,5221100.68580716,0.0,1.0
2004-04-19,22.7,23.05,22.47,22.83,125889,0.900369593097257,0.91425194365162,0.891246905590104,0.905525894731735,3173896.94399788,0.0,1.0
2004-04-20,21.75,22.75,21.65,22.63,87600,0.862688927306843,0.902352786033594,0.858722541434168,0.897593122986384,2208559.70175484,0.0,1.0
2004-04-21,20.98,21.7,20.75,21.6,169800,0.832147756087244,0.860705734370505,0.823025068580092,0.85673934849783,4280975.31230561,0.0,1.0
2004-04-22,21.08,21.59,20.85,21.5,269200,0.83611414195992,0.856342709910563,0.826991454452767,0.852772962625155,6787035.06521006,0.0,1.0
2004-04-23,22.0,22.0,21.14,21.14,199289,0.872604891988531,0.872604891988531,0.838493973483525,0.838493973483525,5024448.10962351,0.0,1.0
2004-04-26,21.62,22.25,21.59,22.25,142689,0.857532625672365,0.882520856670219,0.856342709910563,0.882520856670219,3597456.33885498,0.0,1.0
2004-04-27,21.45,22.05,21.35,21.68,137200,0.850789769688818,0.874588084924869,0.846823383816143,0.85991245719597,3459068.39133291,0.0,1.0
2004-04-28,20.98,22.0,20.98,22.0,245400,0.832147756087244,0.872604891988531,0.832147756087244,0.872604891988531,6186992.58916252,0.0,1.0
2004-04-29,20.66,21.17,20.18,21.08,273400,0.819455321294684,0.839683889245327,0.800416669105843,0.83611414195992,6892924.91392434,0.0,1.0
2004-04-30,21.02,21.36,20.35,21.2,202689,0.833734310436315,0.84722002240341,0.807159525089391,0.84087380500713,5110168.46334458,0.0,1.0
2004-05-03,20.81,21.1,20.1,21.05,143400,0.825404900103697,0.836907419134455,0.797243560407703,0.834924226198117,3615381.97753017,0.0,1.0
2004-05-04,21.6,21.86,20.6,20.6,178200,0.85673934849783,0.867051951766786,0.817075489771079,0.817075489771079,4492755.00973415,0.0,1.0
2004-05-05,21.49,21.84,21.33,21.8,99200,0.852376324037888,0.866258674592251,0.846030106641607,0.864672120243181,2501017.37915616,0.0,1.0
2004-05-06,20.14,20.95,20.0,20.9,153689,0.798830114756773,0.830957840325442,0.793277174535028,0.828974647389104,3874786.8950114,0.0,1.0
2004-05-07,9.4,9.77,9.15,9.63,229689,0.745680544062926,0.775031799520722,0.725848614699551,0.763925919077232,2895444.45968246,0.0,2.0
2004-05-10,7.96,9.25,7.96,9.25,772844,0.631448630929882,0.733781386444901,0.631448630929882,0.733781386444901,9742420.74282543,0.0,1.0
2004-05-11,8.85,9.0,8.3,8.3,353378,0.7020502994635,0.713949457081525,0.658420054864073,0.658420054864073,4454659.87606575,0.0,1.0
2004-05-12,8.66,8.79,8.19,8.75,227467,0.686978033147334,0.69729063641629,0.649694005944188,0.69411752771815,2867434.07351066,0.0,1.0
2004-05-13,8.7,9.04,8.43,8.59,226400,0.690151141845474,0.717122565779665,0.668732658133029,0.681425092925589,2853983.54153707,0.0,1.0
2004-05-14,8.94,9.33,8.94,9.1,300444,0.709189794034315,0.740127603841181,0.709189794034315,0.721882228826875,3787377.34608464,0.0,1.0
2004-05-17,8.69,8.85,8.5,8.5,254844,0.689357864670939,0.7020502994635,0.674285598354774,0.674285598354774,3212546.73877859,0.0,1.0
2004-05-18,9.3,9.35,8.97,9.15,302000,0.737747772317576,0.741714158190251,0.71156962555792,0.725848614699551,3806992.17996553,0.0,1.0
2004-05-19,9.5,9.92,9.5,9.75,333467,0.753613315808277,0.786930957138748,0.753613315808277,0.773445245171652,4203663.11680981,0.0,1.0
2004-05-20,9.26,9.52,9.1,9.52,228267,0.734574663619436,0.755199870157347,0.721882228826875,0.755199870157347,2877518.82100725,0.0,1.0
2004-05-21,9.13,9.63,9.05,9.35,537244,0.724262060350481,0.763925919077232,0.7179158429542,0.741714158190251,6772462.60507748,0.0,1.0
2004-05-24,9.41,9.55,9.33,9.42,533467,0.746473821237461,0.757579701680952,0.740127603841181,0.747267098411996,6724849.99095917,0.0,1.0
2004-05-25,9.86,9.86,9.38,9.55,442000,0.782171294091538,0.782171294091538,0.744093989713856,0.757579701680952,5571822.99187007,0.0,1.0
2004-05-26,9.7,9.85,9.4,9.65,266400,0.769478859298977,0.781378016917003,0.745680544062926,0.765512473426302,3358220.91636694,0.0,1.0
2004-05-27,10.48,10.49,9.95,10.1,306800,0.831354478912709,0.832147756087244,0.789310788662353,0.801209946280378,3867500.66494511,0.0,1.0
2004-05-28,10.62,10.91,10.32,10.84,261867,0.8424603593562,0.865465397417716,0.818662044120149,0.85991245719597,3301078.21586435,0.0,1.0
2004-06-01,10.53,10.8,10.2,10.41,253778,0.835320864785384,0.85673934849783,0.809142718025729,0.825801538690964,3199108.81273938,0.0,1.0
2004-06-02,10.51,10.74,10.44,10.74,154044,0.833734310436315,0.85197968545062,0.828181370214569,0.85197968545062,1941868.55420732,0.0,1.0
2004-06-03,10.2,10.53,10.1,10.53,146978,0.809142718025729,0.835320864785384,0.801209946280378,0.835320864785384,1852795.02194362,0.0,1.0
2004-06-04,10.55,10.62,10.31,10.31,212400,0.836907419134455,0.8424603593562,0.817868766945614,0.817868766945614,2677500.46034661,0.0,1.0
2004-06-07,10.97,11.03,10.64,10.7,185067,0.870225060464926,0.874984723512136,0.84404691370527,0.84880657675248,2332942.45619099,0.0,1.0
2004-06-08,10.83,10.97,10.7,10.97,354578,0.859119180021435,0.870225060464926,0.84880657675248,0.870225060464926,4469786.99731065,0.0,1.0
2004-06-09,10.56,10.92,10.5,10.9,220800,0.83770069630899,0.866258674592251,0.832941033261779,0.864672120243181,2783390.30906089,0.0,1.0
2004-06-10,10.67,10.75,10.65,10.66,37067,0.846426745228875,0.852772962625155,0.844840190879805,0.84563346805434,467264.169320471,0.0,1.0
2004-06-14,10.14,10.28,10.13,10.28,121378,0.804383054978518,0.815488935422009,0.803589777803983,0.815488935422009,1530083.1020525,0.0,1.0
2004-06-15,10.55,10.55,10.39,10.49,823067,0.836907419134455,0.836907419134455,0.824214984341894,0.832147756087244,10375528.5847274,0.0,1.0
2004-06-16,11.22,11.22,10.52,10.55,547378,0.890056989828302,0.890056989828302,0.834527587610849,0.836907419134455,6900211.14399063,0.0,1.0
2004-06-17,11.31,11.45,10.98,11.0,386844,0.897196484399117,0.908302364842607,0.871018337639461,0.872604891988531,4876530.07571717,0.0,1.0
2004-06-18,11.68,11.73,11.2,11.25,525600,0.926547739856913,0.930514125729588,0.888470435479231,0.892436821351907,6625679.1052645,0.0,1.0
2004-06-21,11.95,12.03,11.82,12.0,633067,0.947966223569358,0.954312440965639,0.937653620300403,0.951932609442034,7980401.05428555,0.0,1.0
2004-06-22,11.59,11.9,11.4,11.9,309644,0.919408245286098,0.943999837696683,0.904335978969932,0.943999837696683,3903351.94229551,0.0,1.0
2004-06-23,12.06,12.08,11.57,11.62,424578,0.956692272489244,0.958278826838314,0.917821690937027,0.921788076809703,5352202.40326292,0.0,1.0
2004-06-24,12.18,12.48,11.83,12.4,355244,0.966211598583664,0.990009913819715,0.938446897474938,0.983663696423435,4478182.54960157,0.0,1.0
2004-06-25,11.95,12.2,11.85,12.1,301600,0.947966223569358,0.967798152932734,0.940033451824008,0.959865381187384,3801949.80621723,0.0,1.0
2004-06-28,11.55,12.06,11.52,12.05,447778,0.916235136587958,0.956692272489244,0.913855305064352,0.955898995314709,5644660.08066425,0.0,1.0
2004-06-29,11.98,12.0,11.61,11.61,399244,0.950346055092964,0.951932609442034,0.920994799635168,0.920994799635168,5032843.66191442,0.0,1.0
2004-06-30,12.12,12.15,11.91,11.98,187067,0.961451935536454,0.963831767060059,0.944793114871218,0.950346055092964,2358154.32493249,0.0,1.0
2004-07-01,12.0,12.08,11.86,12.04,138844,0.96758396809561,0.974034527882914,0.956295488467828,0.970809247989262,1721946.67846684,0.1973,1.0
2004-07-02,12.44,12.45,12.15,12.2,246844,1.00306204692578,1.0038683668992,0.979678767696805,0.98371036756387,3061365.31574623,0.0,1.0
2004-07-06,12.53,12.55,12.31,12.53,193867,1.0103189266865,1.01193156663333,0.992579887271413,1.0103189266865,2404343.26808743,0.0,1.0
2004-07-07,12.43,12.66,12.26,12.45,240178,1.00225572695237,1.02080108634087,0.988548287404348,1.0038683668992,2978693.42096748,0.0,1.0
2004-07-08,12.22,12.41,12.13,12.4,275067,0.985323007510696,1.00064308700554,0.978066127749979,0.99983676703213,3411387.65093082,0.0,1.0
2004-07-09,12.32,12.33,12.15,12.32,91644,0.993386207244826,0.994192527218239,0.979678767696805,0.993386207244826,1136571.12587807,0.0,1.0
2004-07-12,12.78,12.89,12.37,12.42,363244,1.03047692602182,1.03934644572937,0.997417807111891,1.00144940697896,4504960.95814736,0.0,1.0
2004-07-13,13.03,13.09,12.9,13.06,471778,1.05063492535715,1.05547284519763,1.04015276570278,1.05305388527739,5851002.2764666,0.0,1.0
2004-07-14,13.75,13.88,12.97,13.12,616978,1.10868996344289,1.11917212309726,1.04579700551667,1.05789180511787,7651776.22214219,0.0,1.0
2004-07-15,13.39,13.9,13.0,13.85,857467,1.07966244440002,1.12078476304408,1.04821596543691,1.11675316317702,10634326.6727041,0.0,1.0
2004-07-16,13.35,13.8,13.32,13.5,246178,1.07643716450637,1.11272156330995,1.07401820458613,1.08853196410756,3053105.56748299,0.0,1.0
2004-07-19,13.3,13.75,13.2,13.75,158667,1.0724055646393,1.10868996344289,1.06434236490517,1.10868996344289,1967792.0085297,0.0,1.0
2004-07-20,13.61,13.8,13.19,13.28,191467,1.0974014838151,1.11272156330995,1.06353604493176,1.07079292469247,2374578.40948123,0.0,1.0
2004-07-21,13.2,13.75,13.11,13.71,439067,1.06434236490517,1.10868996344289,1.05708548514445,1.10546468354923,5445319.6556884,0.0,1.0
2004-07-22,13.22,13.5,12.82,13.17,679644,1.065955004852,1.08853196410756,1.03370220591548,1.06192340498493,8428961.48439914,0.0,1.0
2004-07-23,13.29,13.54,13.0,13.19,163778,1.07159924466589,1.09175724400121,1.04821596543691,1.06353604493176,2031178.7553365,0.0,1.0
2004-07-26,13.3,13.47,12.95,13.45,170844,1.0724055646393,1.08611300418732,1.04418436556985,1.0845003642405,2118811.45988296,0.0,1.0
2004-07-27,13.54,13.69,13.28,13.28,186844,1.09175724400121,1.10385204360241,1.07079292469247,1.07079292469247,2317243.85059102,0.0,1.0
2004-07-28,13.57,13.73,13.45,13.64,247778,1.09417620392145,1.10707732349606,1.0845003642405,1.09982044373534,3072948.80655381,0.0,1.0
2004-07-29,13.79,13.89,13.6,13.67,280667,1.11191524333654,1.11997844307067,1.09659516384169,1.10223940365558,3480838.98767863,0.0,1.0
2004-07-30,14.22,14.45,13.79,13.79,189378,1.1465870021933,1.1651323615818,1.11191524333654,1.11191524333654,2348670.58046939,0.0,1.0
2004-08-02,14.48,14.54,13.95,14.24,291778,1.16755132150204,1.17238924134251,1.12481636291115,1.14819964214012,3618637.88100095,0.0,1.0
2004-08-03,14.8,15.0,14.59,14.6,319867,1.19335356065125,1.20947996011951,1.17642084120958,1.17722716118299,3966998.34491338,0.0,1.0
2004-08-04,15.0,15.4,15.0,15.25,725600,1.20947996011951,1.24173275905603,1.20947996011951,1.22963795945484,8998908.91861039,0.0,1.0
2004-08-05,14.62,15.0,14.39,15.0,505778,1.17883980112982,1.20947996011951,1.16029444174132,1.20947996011951,6272671.10672121,0.0,1.0
2004-08-06,14.83,15.02,14.44,14.55,597644,1.19577252057149,1.21109260006634,1.16432604160838,1.17319556131593,7411995.48202038,0.0,1.0
2004-08-09,14.8,15.29,14.6,14.85,213244,1.19335356065125,1.23286323934849,1.17722716118299,1.19738516051832,2644657.29525931,0.0,1.0
2004-08-10,15.8,15.8,14.96,15.0,308044,1.27398555799255,1.27398555799255,1.20625468022586,1.20947996011951,3820369.21020455,0.0,1.0
2004-08-11,16.12,16.35,15.3,15.6,519644,1.29978779714177,1.31833315653027,1.2336695593219,1.25785915852429,6444637.57731859,0.0,1.0
2004-08-12,16.23,16.8,16.05,16.75,545600,1.30865731684931,1.35461755533385,1.29414355732788,1.35058595546679,6766544.52314475,0.0,1.0
2004-08-13,16.3,16.55,16.15,16.24,290667,1.3143015566632,1.33445955599853,1.30220675706201,1.30946363682273,3604859.23187118,0.0,1.0
2004-08-16,16.29,16.65,16.23,16.52,273467,1.32479984271704,1.35407718730747,1.3199202852853,1.34350481287204,3362604.13562827,0.1402,1.0
2004-08-17,16.25,16.73,16.02,16.65,317600,1.32154680442921,1.36058326388312,1.30284183427422,1.35407718730747,3905272.20277233,0.0,1.0
2004-08-18,16.9,16.9,15.87,15.9,327378,1.37440867660638,1.37440867660638,1.29064294069487,1.29308271941074,4025504.4181335,0.0,1.0
2004-08-19,16.8,17.74,16.51,17.01,372000,1.36627608088682,1.44272248065072,1.34269155330008,1.3833545318979,4574185.32566531,0.0,1.0
2004-08-20,16.93,17.15,16.69,16.8,278044,1.37684845532225,1.39474016590529,1.3573302255953,1.36627608088682,3418883.82980992,0.0,1.0
2004-08-23,16.5,17.21,16.28,17.15,252267,1.34187829372813,1.39961972333703,1.32398658314508,1.39474016590529,3101924.75685378,0.0,1.0
2004-08-24,16.45,16.79,16.31,16.7,217378,1.33781199586834,1.36546282131486,1.32642636186095,1.35814348516725,2672922.73581311,0.0,1.0
2004-08-25,16.24,16.4,15.76,16.22,361867,1.32073354485726,1.33374569800856,1.28169708540335,1.31910702571335,4449587.96032937,0.0,1.0
2004-08-26,16.1,16.28,15.75,16.05,342444,1.30934791084987,1.32398658314508,1.28088382583139,1.30528161299009,4210758.92382293,0.0,1.0
2004-08-27,16.11,16.22,15.9,16.14,280578,1.31016117042182,1.31910702571335,1.29308271941074,1.31260094913769,3450042.39329174,0.0,1.0
2004-08-30,16.15,16.18,15.8,15.9,268267,1.31341420870965,1.31585398742552,1.28495012369118,1.29308271941074,3298663.91064585,0.0,1.0
2004-08-31,16.45,16.61,16.26,16.3,183244,1.33781199586834,1.35082414901965,1.32236006400117,1.325613102289,2253204.34359198,0.0,1.0
2004-09-01,16.16,16.62,16.15,16.58,182178,1.31422746828161,1.3516374085916,1.31341420870965,1.34838437030378,2240096.59747057,0.0,1.0
2004-09-02,16.4,16.4,15.85,15.85,334400,1.33374569800856,1.33374569800856,1.28901642155096,1.28901642155096,4111848.31425398,0.0,1.0
2004-09-03,16.2,16.52,16.11,16.42,235200,1.31748050656943,1.34350481287204,1.31016117042182,1.33537221715247,2892065.56074324,0.0,1.0
2004-09-07,16.45,16.6,16.14,16.2,141644,1.33781199586834,1.35001088944769,1.31260094913769,1.31748050656943,1741682.54373263,0.0,1.0
2004-09-08,16.38,16.72,16.25,16.6,261378,1.33211917886465,1.35977000431117,1.32154680442921,1.35001088944769,3213955.40874125,0.0,1.0
2004-09-09,15.8,16.38,15.55,16.38,534400,1.28495012369118,1.33211917886465,1.26461863439226,1.33211917886465,6571087.73665466,0.0,1.0
2004-09-10,15.7,15.88,15.54,15.55,971200,1.27681752797161,1.29145620026683,1.26380537482031,1.26461863439226,11942066.6351778,0.0,1.0
2004-09-13,15.35,15.96,15.25,15.6,545244,1.24835344295314,1.29796227684248,1.24022084723357,1.26868493225205,6704427.69813723,0.0,1.0
2004-09-14,15.6,15.6,15.11,15.37,442000,1.26868493225205,1.26868493225205,1.22883521322618,1.24997996209705,5434919.12350554,0.0,1.0
2004-09-15,15.59,15.9,15.56,15.7,483644,1.26787167268009,1.29308271941074,1.26543189396422,1.27681752797161,5946981.95603783,0.0,1.0
2004-09-16,16.1,16.2,15.76,15.82,303867,1.30934791084987,1.31748050656943,1.28169708540335,1.28657664283509,3736408.52783317,0.0,1.0
2004-09-17,16.53,16.75,16.394,16.4,444978,1.344318072444,1.36220978302704,1.33325774226539,1.33374569800856,5471537.19850508,0.0,1.0
2004-09-20,16.78,17.2,16.74,17.1,274044,1.36464956174291,1.39880646376508,1.36139652345508,1.39067386804551,3369699.04136189,0.0,1.0
2004-09-21,16.58,16.92,16.4,16.79,302044,1.34838437030378,1.3760351957503,1.33374569800856,1.36546282131486,3713992.56049798,0.0,1.0
2004-09-22,16.23,16.73,16.12,16.73,294578,1.3199202852853,1.36058326388312,1.31097442999378,1.36058326388312,3622189.15285978,0.0,1.0
2004-09-23,15.93,16.4,15.9,16.35,298978,1.29552249812661,1.33374569800856,1.29308271941074,1.32967940014878,3676292.42015259,0.0,1.0
2004-09-24,15.8,16.05,15.7,15.9,378000,1.28495012369118,1.30528161299009,1.27681752797161,1.29308271941074,4647962.50833732,0.0,1.0
2004-09-27,15.39,15.5,15.25,15.46,525067,1.25160648124096,1.26055233653248,1.24022084723357,1.25729929824466,6456327.32900836,0.0,1.0
2004-09-28,16.25,16.25,15.02,15.1,608000,1.32154680442921,1.32154680442921,1.22151587707857,1.22802195365422,7476087.84409817,0.0,1.0
2004-09-29,16.3,16.61,16.06,16.55,279467,1.325613102289,1.35082414901965,1.30609487256204,1.34594459158791,3436381.31830028,0.0,1.0
2004-09-30,16.35,16.55,16.19,16.55,304000,1.32967940014878,1.34594459158791,1.31666724699748,1.34594459158791,3738043.92204907,0.0,1.0
2004-10-01,16.52,16.54,16.35,16.35,389067,1.34350481287204,1.34513133201595,1.32967940014878,1.32967940014878,4784044.52177587,0.0,1.0
2004-10-04,17.34,17.4,16.56,16.58,464044,1.41019209777247,1.41507165520421,1.34675785115986,1.34838437030378,5705976.49264255,0.0,1.0
2004-10-05,17.3,17.67,17.16,17.34,384667,1.40693905948464,1.43702966364703,1.39555342547725,1.41019209777247,4729941.25448306,0.0,1.0
2004-10-06,17.11,17.39,16.81,17.3,367378,1.39148712761747,1.41425839563225,1.36708934045878,1.40693905948464,4517352.30261363,0.0,1.0
2004-10-07,16.76,17.05,16.65,17.0,286667,1.36302304259899,1.38660757018573,1.35407718730747,1.38254127232595,3524913.93750672,0.0,1.0
2004-10-08,16.44,16.8,16.44,16.66,302267,1.33699873629639,1.36627608088682,1.33699873629639,1.35489044687943,3716734.61245396,0.0,1.0
2004-10-11,16.55,16.89,16.15,16.45,330400,1.34594459158791,1.37359541703443,1.31341420870965,1.33781199586834,4062663.52580596,0.0,1.0
2004-10-12,16.15,16.55,16.1,16.4,142044,1.31341420870965,1.34594459158791,1.30934791084987,1.33374569800856,1746601.02257743,0.0,1.0
2004-10-13,15.97,16.31,15.62,16.25,679244,1.29877553641443,1.32642636186095,1.27031145139596,1.32154680442921,8352118.11114575,0.0,1.0
2004-10-14,15.38,15.73,15.0,15.6,579244,1.250793221669,1.27925730668748,1.21988935793466,1.26868493225205,7122498.3999454,0.0,1.0
2004-10-15,15.51,15.97,15.3,15.3,394267,1.26136559610444,1.29877553641443,1.24428714509335,1.24428714509335,4847984.74675829,0.0,1.0
2004-10-18,15.31,15.57,15.14,15.5,270667,1.24510040466531,1.26624515353618,1.23127499194205,1.26055233653248,3328174.78371466,0.0,1.0
2004-10-19,14.32,15.25,14.25,15.21,714844,1.16458770704162,1.24022084723357,1.15889489003793,1.23696780894575,8789862.72833306,0.0,1.0
2004-10-20,14.18,14.39,14.0,14.1,764400,1.15320207303423,1.17028052404532,1.13856340073902,1.14669599645858,9399213.07241551,0.0,1.0
2004-10-21,14.2,14.49,13.89,14.4,791778,1.15482859217814,1.17841311976488,1.1296175454475,1.17109378361727,9735858.35694797,0.0,1.0
2004-10-22,14.19,14.62,13.71,14.5,481200,1.15401533260619,1.18898549420032,1.11497887315228,1.17922637933684,5916930.05029609,0.0,1.0
2004-10-25,14.04,14.4,13.86,14.38,458800,1.14181643902684,1.17109378361727,1.12717776673163,1.16946726447336,5641495.23498723,0.0,1.0
2004-10-26,14.5,14.64,14.07,14.34,338178,1.17922637933684,1.19061201334423,1.14425621774271,1.16621422618553,4158303.34694312,0.0,1.0
2004-10-27,15.05,15.06,14.47,14.5,1071467,1.22395565579444,1.2247689153664,1.17678660062097,1.17922637933684,13174969.4310071,0.0,1.0
2004-10-28,14.55,14.7,14.29,14.7,369600,1.18329267719662,1.19549157077597,1.16214792832575,1.19549157077597,4544674.4525965,0.0,1.0
2004-10-29,14.76,14.85,14.5,14.5,280044,1.20037112820771,1.20769046435531,1.17922637933684,1.17922637933684,3443476.2240339,0.0,1.0
2004-11-01,15.05,15.09,14.73,14.86,255244,1.22395565579444,1.22720869408227,1.19793134949184,1.20850372392727,3138530.53565623,0.0,1.0
2004-11-02,14.95,15.4,14.95,15.18,295600,1.21582306007488,1.25241974081292,1.21582306007488,1.23452803022988,3634755.86630824,0.0,1.0
2004-11-03,15.65,15.94,15.63,15.87,702578,1.27275123011183,1.29633575769857,1.27112471096792,1.29064294069487,8639037.5745572,0.0,1.0
2004-11-04,15.79,15.93,15.55,15.63,335644,1.29958879598639,1.31111143255625,1.27983570472377,1.28642006847798,4078073.60017861,0.19,1.0
2004-11-05,15.68,15.85,15.53,15.75,338578,1.29053529582436,1.30452706880205,1.27818961378522,1.29629661410929,4113721.69143875,0.0,1.0
2004-11-08,15.26,15.47,15.05,15.47,282844,1.25596738611478,1.27325134096957,1.23868343125999,1.27325134096957,3436553.75746003,0.0,1.0
2004-11-09,15.51,15.57,15.06,15.06,329200,1.27654352284667,1.28148179566232,1.23950647672926,1.23950647672926,3999779.01937409,0.0,1.0
2004-11-10,15.68,15.87,15.58,15.7,220178,1.29053529582436,1.3061731597406,1.2823048411316,1.29218138676291,2675162.04413046,0.0,1.0
2004-11-11,15.66,15.68,15.46,15.65,145200,1.28888920488581,1.29053529582436,1.27242829550029,1.28806615941653,1764179.56747605,0.0,1.0
2004-11-12,16.21,16.35,15.71,15.9,476667,1.33415670569597,1.34567934226583,1.29300443223218,1.30864229614842,5791502.63009718,0.0,1.0
2004-11-15,16.43,16.79,16.22,16.7,200044,1.35226370602004,1.38189334291396,1.33497975116525,1.37448593369048,2430534.00410592,0.0,1.0
2004-11-16,15.91,16.16,15.83,16.08,170444,1.3094653416177,1.33004147834959,1.30288097786349,1.32345711459539,2070894.09227885,0.0,1.0
2004-11-17,16.55,16.75,16.45,16.75,299600,1.36214025165135,1.37860116103686,1.35390979695859,1.37860116103686,3640139.10754701,0.0,1.0
2004-11-18,16.16,16.75,16.08,16.75,214044,1.33004147834959,1.37860116103686,1.32345711459539,1.37860116103686,2600633.96240252,0.0,1.0
2004-11-19,16.07,16.44,15.83,16.39,235778,1.32263406912611,1.35308675148931,1.30288097786349,1.34897152414294,2864701.99766095,0.0,1.0
2004-11-22,16.48,16.84,15.91,16.08,412444,1.35637893336642,1.38600857026034,1.3094653416177,1.32345711459539,5011193.3714056,0.0,1.0
2004-11-23,16.13,16.2,15.95,16.2,496844,1.32757234194177,1.3333336602267,1.3127575234948,1.3333336602267,6036653.1199936,0.0,1.0
2004-11-24,16.5,16.6,15.9,15.98,1013067,1.35802502430497,1.36625547899773,1.30864229614842,1.31522665990263,12308761.0322608,0.0,1.0
2004-11-26,16.9,17.05,16.6,16.8,687867,1.390946843076,1.40329252511513,1.36625547899773,1.38271638838324,8357582.00097142,0.0,1.0
2004-11-29,17.16,17.24,16.61,16.74,1280578,1.41234602527717,1.41893038903137,1.367078524467,1.37777811556759,15559018.885395,0.0,1.0
2004-11-30,18.2,18.5,17.34,17.41,1386400,1.49794275408184,1.52263411816012,1.42716084372413,1.43292216200906,16844755.8701709,0.0,1.0
2004-12-01,18.09,18.8,18.02,18.27,868844,1.48888925391981,1.54732548223839,1.48312793563488,1.50370407236677,10556452.0118744,0.0,1.0
2004-12-02,17.49,18.05,17.2,18.0,602178,1.43950652576327,1.48559707204271,1.41563820715427,1.48148184469633,7316460.9062231,0.0,1.0
2004-12-03,18.17,18.33,17.9,18.0,425778,1.49547361767402,1.50864234518243,1.47325139000357,1.48148184469633,5173201.43168608,0.0,1.0
2004-12-06,17.7,18.18,17.68,18.17,282978,1.45679048061806,1.49629666314329,1.45514438967951,1.49547361767402,3438181.85706087,0.0,1.0
2004-12-07,16.9,17.7,16.62,17.7,1036667,1.390946843076,1.45679048061806,1.36790156993628,1.45679048061806,12595500.9619607,0.0,1.0
2004-12-08,16.65,16.85,16.5,16.55,426578,1.3703707063441,1.38683161572962,1.35802502430497,1.36214025165135,5182921.42930305,0.0,1.0
2004-12-09,16.13,16.68,15.75,16.54,545200,1.32757234194177,1.37283984275193,1.29629661410929,1.36131720618207,6624178.37595002,0.0,1.0
2004-12-10,16.47,16.47,16.16,16.24,487378,1.35555588789714,1.35555588789714,1.33004147834959,1.3366258421038,5921641.24819109,0.0,1.0
2004-12-13,16.95,17.08,16.51,16.55,601644,1.39506207042238,1.40576166152296,1.35884806977424,1.36214025165135,7309972.80781379,0.0,1.0
2004-12-14,17.15,17.28,16.96,17.09,413200,1.41152297980789,1.42222257090848,1.39588511589165,1.40658470699224,5020378.76915363,0.0,1.0
2004-12-15,17.29,17.39,17.05,17.05,737200,1.42304561637775,1.43127607107051,1.40329252511513,1.40329252511513,8956977.80401756,0.0,1.0
2004-12-16,17.11,17.45,17.04,17.1,334844,1.40823079793079,1.43621434388616,1.40246947964586,1.40740775246151,4068353.60256165,0.0,1.0
2004-12-17,17.3,17.48,17.17,17.32,253778,1.42386866184703,1.43868348029399,1.41316907074644,1.42551475278558,3083401.94404227,0.0,1.0
2004-12-20,17.4,17.62,17.29,17.47,322044,1.43209911653978,1.45020611686385,1.42304561637775,1.43786043482471,3912833.6406905,0.0,1.0
2004-12-21,17.63,17.65,17.18,17.55,708178,1.45102916233313,1.45267525327168,1.41399211621572,1.44444479857892,8604360.5904687,0.0,1.0
2004-12-22,17.28,17.56,17.23,17.44,374844,1.42222257090848,1.4452678440482,1.4181073435621,1.43539129841689,4554353.48340904,0.0,1.0
2004-12-23,17.26,17.45,17.14,17.29,291067,1.42057647996992,1.43621434388616,1.41069993433862,1.42304561637775,3536463.18296525,0.0,1.0
2004-12-27,17.25,17.58,17.25,17.5,152000,1.41975343450065,1.44691393498675,1.41975343450065,1.44032957123254,1846799.54722011,0.0,1.0
2004-12-28,17.6,17.7,17.24,17.45,348800,1.4485600259253,1.45679048061806,1.41893038903137,1.43621434388616,4237918.96098931,0.0,1.0
2004-12-29,18.0,18.04,17.5,17.69,411200,1.48148184469633,1.48477402657343,1.44032957123254,1.45596743514878,4996078.77511125,0.0,1.0
2004-12-30,17.75,18.18,17.61,18.12,878667,1.46090570796444,1.49629666314329,1.44938307139458,1.49135839032764,10675801.4326135,0.0,1.0
2004-12-31,18.0,18.2,17.69,17.75,159467,1.48148184469633,1.49794275408184,1.45596743514878,1.46090570796444,1937523.5749773,0.0,1.0
2005-01-03,17.42,18.16,17.16,18.15,561244,1.43374520747834,1.49465057220474,1.41234602527717,1.49382752673547,6819112.92815792,0.0,1.0
2005-01-04,16.62,17.35,16.2,17.3,804978,1.36790156993628,1.42798388919341,1.3333336602267,1.42386866184703,9780480.30211941,0.0,1.0
2005-01-05,16.14,16.61,16.06,16.55,398800,1.32839538741104,1.367078524467,1.32181102365684,1.36214025165135,4845418.81204857,0.0,1.0
2005-01-06,16.02,16.21,15.8,16.09,480578,1.31851884177973,1.33415670569597,1.30041184145567,1.32428016006466,5839021.26844704,0.0,1.0
2005-01-07,16.2,16.49,16.0,16.27,609867,1.3333336602267,1.35720197883569,1.31687275084118,1.33909497851163,7409882.23331899,0.0,1.0
2005-01-10,16.25,16.51,16.04,16.5,330844,1.33744888757307,1.35884806977424,1.32016493271828,1.35802502430497,4019753.61447693,0.0,1.0
2005-01-11,15.86,16.26,15.84,16.2,333600,1.30535011427132,1.33827193304235,1.30370402333277,1.3333336602267,4053239.00626731,0.0,1.0
2005-01-12,16.04,16.04,15.39,15.77,378667,1.32016493271828,1.32016493271828,1.26666697721536,1.29794270504784,4600802.92202106,0.0,1.0
2005-01-13,16.27,16.42,16.05,16.2,332578,1.33909497851163,1.35144066055076,1.32098797818756,1.3333336602267,4040821.70931164,0.0,1.0
2005-01-14,16.85,16.94,16.0,16.2,375067,1.38683161572962,1.3942390249531,1.31687275084118,1.3333336602267,4557062.93274478,0.0,1.0
2005-01-18,15.77,15.94,15.62,15.9,576978,1.29794270504784,1.31193447802553,1.2855970230087,1.30864229614842,7010280.98128925,0.0,1.0
2005-01-19,15.61,15.97,15.61,15.95,279200,1.28477397753943,1.31440361443335,1.28477397753943,1.3127575234948,3392279.16831484,0.0,1.0
2005-01-20,15.25,15.39,15.1,15.35,412178,1.2551443406455,1.26666697721536,1.24279865860636,1.26337479533826,5007961.47219798,0.0,1.0
2005-01-21,15.2,15.49,15.09,15.2,463244,1.25102911329912,1.27489743190812,1.24197561313709,1.25102911329912,5628413.22008182,0.0,1.0
2005-01-24,15.47,15.79,15.39,15.45,334000,1.27325134096957,1.29958879598639,1.26666697721536,1.27160525003102,4058099.00507577,0.0,1.0
2005-01-25,16.0,16.32,15.52,15.52,308444,1.31687275084118,1.343210205858,1.27736656831595,1.27736656831595,3747593.68120238,0.0,1.0
2005-01-26,16.26,16.35,16.13,16.23,340667,1.33827193304235,1.34567934226583,1.32757234194177,1.33580279663452,4139103.03521602,0.0,1.0
2005-01-27,15.92,16.2,15.8,16.19,335378,1.31028838708698,1.3333336602267,1.30041184145567,1.33251061475742,4074841.70097096,0.0,1.0
2005-01-28,16.37,16.55,15.86,16.02,276667,1.34732543320438,1.36214025165135,1.30535011427132,1.31851884177973,3361503.22586019,0.0,1.0
2005-01-31,16.85,17.16,16.55,16.61,600400,1.38683161572962,1.41234602527717,1.36214025165135,1.367078524467,7294858.21151945,0.0,1.0
2005-02-01,16.21,16.55,16.04,16.31,595867,1.33415670569597,1.36214025165135,1.32016493271828,1.34238716038873,7239782.27502243,0.0,1.0
2005-02-02,16.12,16.38,16.0,16.31,719378,1.32674929647249,1.34814847867366,1.31687275084118,1.34238716038873,8740440.557106,0.0,1.0
2005-02-03,16.47,16.66,16.23,16.5,340578,1.35555588789714,1.37119375181338,1.33580279663452,1.35802502430497,4138021.68548113,0.0,1.0
2005-02-04,17.0,17.2,16.83,16.9,511200,1.39917729776876,1.41563820715427,1.38518552479107,1.390946843076,6211078.47722973,0.0,1.0
2005-02-07,17.28,17.64,17.22,17.25,348844,1.42222257090848,1.4518522078024,1.41728429809282,1.41975343450065,4238453.56085823,0.0,1.0
2005-02-08,17.12,17.4,17.0,17.4,199467,1.40905384340006,1.43209911653978,1.39917729776876,1.43209911653978,2423523.45582471,0.0,1.0
2005-02-09,16.57,17.25,16.53,17.12,697067,1.3637863425899,1.41975343450065,1.3604941607128,1.40905384340006,8469361.97356633,0.0,1.0
2005-02-10,16.97,17.15,16.64,16.75,394578,1.39670816136093,1.41152297980789,1.36954766087483,1.37860116103686,4794121.52462511,0.0,1.0
2005-02-11,17.15,17.33,16.96,17.15,479867,1.41152297980789,1.42633779825485,1.39588511589165,1.41152297980789,5830382.62056497,0.0,1.0
2005-02-14,16.93,17.1,16.8,16.88,326978,1.42330899092792,1.43760092999808,1.41237986105074,1.4191054794367,3889343.47726631,0.3632,1.0
2005-02-15,16.75,17.06,16.61,17.0,364267,1.40817634955952,1.4342381208051,1.3964065173841,1.42919390701563,4332889.30886288,0.0,1.0
2005-02-16,16.56,16.68,16.21,16.45,797778,1.39220300589287,1.40229143347181,1.36277842545432,1.38295528061218,9489423.32697176,0.0,1.0
2005-02-17,17.25,17.37,16.77,16.77,682978,1.45021146447174,1.46029989205068,1.40985775415601,1.40985775415601,8123898.333883,0.0,1.0
2005-02-18,18.13,18.27,17.79,17.97,1348578,1.52419326671726,1.53596309889268,1.49560938857695,1.51074202994535,16041088.5377146,0.0,1.0
2005-02-22,17.81,18.7,17.74,18.14,1598178,1.49729079317343,1.57211329771719,1.49140587708572,1.5250339690155,19010034.8641515,0.0,1.0
2005-02-23,18.26,18.44,18.02,18.25,739867,1.53512239659444,1.55025503796284,1.51494554143657,1.53428169429619,8800582.57893371,0.0,1.0
2005-02-24,18.8,18.8,18.22,18.63,1244267,1.58052032069964,1.58052032069964,1.53175958740146,1.56622838162948,14800328.2802749,0.0,1.0
2005-02-25,19.0,19.3,18.5,18.72,1375378,1.59733436666453,1.62255543561186,1.5552992517523,1.57379470231368,16359869.6336621,0.0,1.0
2005-02-28,19.74,19.88,19.1,19.15,1621867,1.65954633673462,1.67131616891004,1.60574138964697,1.6099449011382,19291811.1843717,0.0,1.0
2005-03-01,18.7,19.7,18.66,19.64,774444,1.57211329771719,1.65618352754164,1.56875048852422,1.65113931375218,9211869.66679116,0.0,1.0
2005-03-02,18.75,18.83,18.1,18.45,486978,1.57631680920842,1.58304242759437,1.52167115982253,1.55109574026108,5792514.19934121,0.0,1.0
2005-03-03,19.11,19.31,18.76,19.3,544400,1.60658209194522,1.62339613791011,1.57715751150666,1.62255543561186,6475538.38185987,0.0,1.0
2005-03-04,19.77,20.11,19.15,19.15,732667,1.66206844362935,1.69065232176967,1.6099449011382,1.6099449011382,8714939.89644038,0.0,1.0
2005-03-07,20.37,20.77,20.27,20.75,1290178,1.71251058152402,1.7461386734538,1.70410355854158,1.74445726885731,15346431.2241573,0.0,1.0
2005-03-08,20.17,20.37,19.81,20.3,1022000,1.69569653555913,1.71251058152402,1.66543125282233,1.70662566543631,12156502.9872535,0.0,1.0
2005-03-09,20.19,20.48,20.05,20.1,1191867,1.69737794015562,1.72175830680471,1.6856081079802,1.68981161947142,14177039.8687954,0.0,1.0
2005-03-10,19.2,20.15,19.19,20.15,1505244,1.61414841262942,1.69401513096265,1.61330771033117,1.69401513096265,17904601.9398683,0.0,1.0
2005-03-11,19.5,20.0,19.37,19.75,692667,1.63936948157675,1.68140459648898,1.62844035169958,1.66038703903287,8239147.21592165,0.0,1.0
2005-03-14,19.09,19.35,18.76,19.35,625378,1.60490068734873,1.62675894710309,1.57715751150666,1.62675894710309,7438756.87393602,0.0,1.0
2005-03-15,19.0,19.4,18.92,19.25,744267,1.59733436666453,1.63096245859431,1.59060874827857,1.61835192412064,8852919.77379079,0.0,1.0
2005-03-16,18.73,19.0,18.5,18.75,579867,1.57463540461193,1.59733436666453,1.5552992517523,1.57631680920842,6897411.85685881,0.0,1.0
2005-03-17,18.95,19.18,18.35,18.55,511378,1.59313085517331,1.61246700803293,1.54268871727864,1.55950276324353,6082747.73445763,0.0,1.0
2005-03-18,18.59,19.23,18.43,19.21,640978,1.56286557243651,1.61667051952415,1.54941433566459,1.61498911492766,7624316.0193383,0.0,1.0
2005-03-21,18.3,18.5,18.17,18.5,575778,1.53848520578741,1.5552992517523,1.52755607591024,1.5552992517523,6848773.95009282,0.0,1.0
2005-03-22,17.85,18.94,17.75,18.3,985778,1.50065360236641,1.59229015287506,1.49224657938397,1.53848520578741,11725648.9254098,0.0,1.0
2005-03-23,17.46,17.75,17.2,17.75,779600,1.46786621273488,1.49224657938397,1.44600795298052,1.49224657938397,9273199.34330998,0.0,1.0
2005-03-24,17.75,17.99,17.5,17.55,338444,1.49224657938397,1.51242343454184,1.47122902192786,1.47543253341908,4025729.449137,0.0,1.0
2005-03-28,17.06,17.65,16.92,17.65,387244,1.4342381208051,1.48383955640152,1.42246828862968,1.48383955640152,4606196.51936985,0.0,1.0
2005-03-29,16.44,17.37,16.15,17.3,891200,1.38211457831394,1.46029989205068,1.35773421166485,1.45441497596297,10600660.9219572,0.0,1.0
2005-03-30,16.6,16.63,16.25,16.44,867244,1.39556581508585,1.39808792198059,1.36614123464729,1.38211457831394,10315708.6855946,0.0,1.0
2005-03-31,16.5,17.09,16.27,17.07,1400800,1.38715879210341,1.43676022769983,1.36782263924378,1.43507882310334,16662259.6717658,0.0,1.0
2005-04-01,16.6,17.06,16.44,16.9,1102000,1.39556581508585,1.4342381208051,1.38211457831394,1.42078688403319,13108088.348291,0.0,1.0
2005-04-04,16.44,16.7,16.15,16.6,665067,1.38211457831394,1.4039728380683,1.35773421166485,1.39556581508585,7910850.26636371,0.0,1.0
2005-04-05,16.15,16.79,16.13,16.56,659778,1.35773421166485,1.4115391587525,1.35605280706836,1.39220300589287,7847938.57918212,0.0,1.0
2005-04-06,16.54,16.71,16.3,16.3,605467,1.39052160129638,1.40481354036654,1.37034474613852,1.37034474613852,7201919.17239083,0.0,1.0
2005-04-07,16.65,16.73,16.45,16.62,612267,1.39976932657707,1.40649494496303,1.38295528061218,1.39724721968234,7282803.92807901,0.0,1.0
2005-04-08,16.35,16.76,16.19,16.7,1224578,1.37454825762974,1.40901705185776,1.36109702085783,1.4039728380683,14566131.2281065,0.0,1.0
2005-04-11,16.15,16.49,15.6,16.1,992400,1.35773421166485,1.38631808980516,1.3114955852614,1.35353070017363,11804416.4036696,0.0,1.0
2005-04-12,16.15,16.3,15.5,16.15,852978,1.35773421166485,1.37034474613852,1.30308856227896,1.35773421166485,10146017.2260876,0.0,1.0
2005-04-13,15.73,16.25,15.65,16.16,1053644,1.32242471513858,1.36614123464729,1.31569909675263,1.35857491396309,12532902.5768119,0.0,1.0
2005-04-14,15.1,15.73,14.7,15.73,1493600,1.26946047034918,1.32242471513858,1.2358323784194,1.32242471513858,17766098.6905693,0.0,1.0
2005-04-15,14.13,15.04,14.09,14.75,900978,1.18791234741946,1.26441625655971,1.18454953822649,1.24003588991062,10716968.4427101,0.0,1.0
2005-04-18,14.52,14.56,13.72,14.0,726844,1.220699737051,1.22406254624398,1.15344355319144,1.17698321754228,8645676.37697383,0.0,1.0
2005-04-19,10.23,10.23,9.83,9.83,583111,1.29005767665617,1.29005767665617,1.2396155387615,1.2396155387615,4623999.09549925,0.0,1.5
2005-04-20,9.91,10.27,9.77,10.25,714667,1.24970396634043,1.29510189044564,1.2320492180773,1.2925797835509,5667222.12680464,0.0,1.0
2005-04-21,10.02,10.1,9.66,10.01,340067,1.26357555426147,1.2736639818404,1.21817763015626,1.2623145008141,2696689.82476603,0.0,1.0
2005-04-22,9.76,10.13,9.51,10.13,570667,1.23078816462993,1.2774471421825,1.19926182844576,1.2774471421825,4525319.69355968,0.0,1.0
2005-04-25,9.88,10.02,9.64,9.76,557800,1.24592080599833,1.26357555426147,1.21565552326153,1.23078816462993,4423285.95322245,0.0,1.0
2005-04-26,9.96,10.19,9.85,10.1,1278267,1.25600923357727,1.2850134628667,1.24213764565623,1.2736639818404,10136501.3724772,0.0,1.0
2005-04-27,9.85,10.01,9.77,10.0,621267,1.24213764565623,1.2623145008141,1.2320492180773,1.26105344736673,4926571.52079715,0.0,1.0
2005-04-28,9.54,9.89,9.41,9.8,556467,1.20304498878786,1.2471818594457,1.1866512939721,1.2358323784194,4412715.42583692,0.0,1.0
2005-04-29,9.75,9.85,9.41,9.82,598800,1.22952711118257,1.24213764565623,1.1866512939721,1.23835448531413,4748410.95157688,0.0,1.0
2005-05-02,9.61,9.75,9.5,9.65,368800,1.21187236291943,1.22952711118257,1.1980007749984,1.2169165767089,2924539.00958845,0.0,1.0
2005-05-03,10.03,10.12,9.65,9.65,576600,1.26483660770883,1.27618608873513,1.2169165767089,1.2169165767089,4572367.65978498,0.0,1.0
2005-05-04,10.42,10.5,10.05,10.13,659200,1.31401769215614,1.32410611973507,1.26735871460357,1.2774471421825,5227375.58329907,0.0,1.0
2005-05-05,10.37,10.63,10.22,10.63,836867,1.3077124249193,1.34049981455084,1.2887966232088,1.34049981455084,6636253.21946111,0.0,1.0
2005-05-06,10.63,10.66,10.37,10.51,697600,1.34049981455084,1.34428297489294,1.3077124249193,1.32536717318244,5531882.89883106,0.0,1.0
2005-05-09,10.65,10.71,10.46,10.71,505200,1.34302192144557,1.35058824212977,1.3190619059456,1.35058824212977,4006174.36996769,0.0,1.0
2005-05-10,10.0,10.66,9.98,10.66,1152800,1.26105344736673,1.34428297489294,1.258531340472,1.34428297489294,9141563.36836651,0.0,1.0
2005-05-11,9.8,10.24,9.7,10.0,934867,1.2358323784194,1.29131873010354,1.22322184394573,1.26105344736673,7413381.26430834,0.0,1.0
2005-05-12,9.37,9.93,9.3,9.83,875200,1.18160708018263,1.25222607323517,1.17277970605106,1.2396155387615,6940229.2331665,0.0,1.0
2005-05-13,9.05,9.34,8.8,9.0,1036667,1.14125336986689,1.17782391984053,1.10972703368273,1.13494810263006,8220642.84558849,0.0,1.0
2005-05-16,9.1,9.11,8.72,8.76,752867,1.17077463106975,1.1720611965984,1.12188514098112,1.12703140309571,5851757.90300485,0.1841,1.0
2005-05-17,9.22,9.29,8.94,9.1,745800,1.18621341741353,1.19521937611406,1.15018958261138,1.17077463106975,5796828.71484739,0.0,1.0
2005-05-18,9.37,9.4,9.0,9.32,1826200,1.20551190034325,1.20937159692919,1.15790897578327,1.19907907270001,14194379.9933686,0.0,1.0
2005-05-19,9.1,9.43,9.0,9.41,843667,1.17077463106975,1.21323129351514,1.15790897578327,1.21065816245784,6557512.86051108,0.0,1.0
2005-05-20,8.92,9.06,8.73,9.05,962067,1.14761645155408,1.16562836895516,1.12317170650977,1.16434180342651,7477792.45267782,0.0,1.0
2005-05-23,8.89,8.97,8.77,8.88,631067,1.14375675496814,1.15404927919732,1.12831796862436,1.14247018943949,4905051.36309011,0.0,1.0
2005-05-24,9.17,9.2,8.72,8.82,849200,1.17978058977029,1.18364028635623,1.12188514098112,1.1347507962676,6600518.83165513,0.0,1.0
2005-05-25,9.16,9.4,9.1,9.4,981800,1.17849402424164,1.20937159692919,1.17077463106975,1.20937159692919,7631169.79382833,0.0,1.0
2005-05-26,9.27,9.32,9.19,9.19,337867,1.19264624505677,1.19907907270001,1.18235372082758,1.18235372082758,2626115.751407,0.0,1.0
2005-05-27,9.71,9.78,9.37,9.37,687800,1.24925512831728,1.25826108701782,1.20551190034325,1.20551190034325,5346016.07679278,0.0,1.0
2005-05-31,10.05,10.25,10.0,10.22,1322400,1.29299835629132,1.31872966686428,1.28656552864808,1.31486997027833,10278528.1476457,0.0,1.0
2005-06-01,10.2,10.23,10.01,10.1,639400,1.31229683922104,1.31615653580698,1.28785209417672,1.29943118393456,4969820.70296785,0.0,1.0
2005-06-02,10.74,10.74,10.15,10.15,1576400,1.38177137776803,1.38177137776803,1.3058640115778,1.3058640115778,12252776.5970575,0.0,1.0
2005-06-03,10.49,10.8,10.42,10.75,887467,1.34960723955183,1.38949077093992,1.3406012808513,1.38305794329668,6897954.12855925,0.0,1.0
2005-06-06,10.03,10.2,9.6,10.1,1472800,1.29042522523402,1.31229683922104,1.23510290750215,1.29943118393456,11447531.9539116,0.0,1.0
2005-06-07,9.58,9.89,9.52,9.73,1264467,1.23252977644486,1.27241330783295,1.22481038327297,1.25182825937458,9828236.27591437,0.0,1.0
2005-06-08,9.25,9.75,9.18,9.7,941067,1.19007311399947,1.25440139043187,1.18106715529893,1.24796856278863,7314567.18717525,0.0,1.0
2005-06-09,8.96,9.24,8.73,9.0,1281600,1.15276271366868,1.18878654847082,1.12317170650977,1.15790897578327,9961404.77466936,0.0,1.0
2005-06-10,9.35,9.44,9.11,9.19,830400,1.20293876928595,1.21451785904378,1.1720611965984,1.18235372082758,6454393.35587194,0.0,1.0
2005-06-13,9.5,9.6,9.31,9.51,637200,1.22223725221567,1.23510290750215,1.19779250717136,1.22352381774432,4952720.91324856,0.0,1.0
2005-06-14,9.73,9.81,9.01,9.54,1120467,1.25182825937458,1.26212078360376,1.15919554131192,1.22738351433026,8708977.31246838,0.0,1.0
2005-06-15,9.78,9.85,9.35,9.63,792267,1.25826108701782,1.26726704571835,1.20293876928595,1.2389626040881,6157999.59161438,0.0,1.0
2005-06-16,10.0,10.03,9.86,9.89,853600,1.28656552864808,1.29042522523402,1.268553611247,1.27241330783295,6634718.41109377,0.0,1.0
2005-06-17,10.03,10.2,9.95,10.05,549267,1.29042522523402,1.31229683922104,1.28013270100484,1.29299835629132,4269250.09079926,0.0,1.0
2005-06-20,9.92,9.95,9.72,9.89,860067,1.27627300441889,1.28013270100484,1.25054169384593,1.27241330783295,6684984.02023689,0.0,1.0
2005-06-21,9.65,9.88,9.6,9.84,766200,1.24153573514539,1.2711267423043,1.23510290750215,1.26598048018971,5955390.40133561,0.0,1.0
2005-06-22,9.71,9.78,9.51,9.63,754667,1.24925512831728,1.25826108701782,1.22352381774432,1.2389626040881,5865748.64004794,0.0,1.0
2005-06-23,9.26,9.62,9.23,9.61,686467,1.19135967952812,1.23767603855945,1.18749998294217,1.2363894730308,5335655.15874919,0.0,1.0
2005-06-24,9.29,9.37,9.1,9.3,380800,1.19521937611406,1.20551190034325,1.17077463106975,1.19650594164271,2959818.14777943,0.0,1.0
2005-06-27,9.28,9.34,9.06,9.09,389667,1.19393281058541,1.2016522037573,1.16562836895516,1.1694880655411,3028738.07297996,0.0,1.0
2005-06-28,9.56,9.56,9.31,9.35,655000,1.22995664538756,1.22995664538756,1.19779250717136,1.20293876928595,5091073.75734118,0.0,1.0
2005-06-29,9.61,9.71,9.51,9.58,583267,1.2363894730308,1.24925512831728,1.22352381774432,1.23252977644486,4533519.56827957,0.0,1.0
2005-06-30,9.73,9.78,9.65,9.69,909600,1.25182825937458,1.25826108701782,1.24153573514539,1.24668199725999,7069985.78576722,0.0,1.0
2005-07-01,9.63,9.83,9.58,9.83,490467,1.2389626040881,1.26469391466106,1.23252977644486,1.26469391466106,3812219.34739214,0.0,1.0
2005-07-05,9.08,9.46,9.06,9.46,1268600,1.16820150001245,1.21709099010108,1.16562836895516,1.21709099010108,9860360.56269166,0.0,1.0
2005-07-06,9.06,9.23,8.8,9.01,1584000,1.16562836895516,1.18749998294217,1.13217766521031,1.15919554131192,12311848.597906,0.0,1.0
2005-07-07,9.09,9.1,8.94,9.0,575200,1.1694880655411,1.17077463106975,1.15018958261138,1.15790897578327,4470817.74843152,0.0,1.0
2005-07-08,9.2,9.2,9.05,9.09,858200,1.18364028635623,1.18364028635623,1.16434180342651,1.1694880655411,6670472.51687053,0.0,1.0
2005-07-11,9.91,9.91,9.45,9.55,1837800,1.27498643889024,1.27498643889024,1.21580442457243,1.22867007985891,14284542.5209796,0.0,1.0
2005-07-12,10.25,10.25,9.9,9.97,1745200,1.31872966686428,1.31872966686428,1.2736998733616,1.28270583206213,13564796.8264302,0.0,1.0
2005-07-13,10.36,10.59,10.35,10.46,1014600,1.33288188767941,1.36247289483831,1.33159532215076,1.34574754296589,7886112.11327992,0.0,1.0
2005-07-14,10.32,10.55,10.25,10.5,847667,1.32773562556481,1.35732663272372,1.31872966686428,1.35089380508048,6588603.3872735,0.0,1.0
2005-07-15,10.03,10.28,9.9,10.25,733200,1.29042522523402,1.32258936345022,1.2736998733616,1.31872966686428,5698893.55554588,0.0,1.0
2005-07-18,10.2,10.21,9.91,9.95,528600,1.31229683922104,1.31358340474969,1.27498643889024,1.28013270100484,4108613.11164968,0.0,1.0
2005-07-19,10.17,10.24,10.0,10.15,933800,1.30843714263509,1.31744310133563,1.28656552864808,1.3058640115778,7258083.4726797,0.0,1.0
2005-07-20,10.62,10.65,10.07,10.17,1105467,1.36633259142426,1.3701922880102,1.29557148734861,1.30843714263509,8592387.83710941,0.0,1.0
2005-07-21,10.75,10.89,10.62,10.75,941267,1.38305794329668,1.40106986069775,1.36633259142426,1.38305794329668,7316121.71351338,0.0,1.0
2005-07-22,10.31,10.7,10.05,10.69,1164600,1.32644906003617,1.37662511565344,1.29299835629132,1.37533855012479,9052006.8668695,0.0,1.0
2005-07-25,9.38,10.06,9.36,10.0,2264267,1.2067984658719,1.29428492181996,1.2042253348146,1.28656552864808,17599313.4401734,0.0,1.0
2005-07-26,9.75,9.77,9.33,9.41,1470667,1.25440139043187,1.25697452148917,1.20036563822865,1.21065816245784,11430952.9305156,0.0,1.0
2005-07-27,10.03,10.09,9.7,9.9,1137600,1.29042522523402,1.29814461840591,1.24796856278863,1.2736998733616,8842145.8112234,0.0,1.0
2005-07-28,10.32,10.42,10.1,10.1,1098667,1.32773562556481,1.3406012808513,1.29943118393456,1.29943118393456,8539533.9416134,0.0,1.0
2005-07-29,10.39,10.53,10.25,10.48,781867,1.33674158426535,1.35475350166642,1.31872966686428,1.34832067402318,6077164.22203218,0.0,1.0
2005-08-01,10.52,10.62,10.25,10.4,879200,1.35346693613778,1.36633259142426,1.31872966686428,1.338028149794,6833697.78237305,0.0,1.0
2005-08-02,10.83,10.9,10.6,10.6,1365600,1.39335046752587,1.4023564262264,1.36375946036696,1.36375946036696,10614305.8366795,0.0,1.0
2005-08-03,11.27,11.52,11.04,11.22,2414467,1.44995935078638,1.48212348900258,1.42036834362748,1.44352652314314,18766762.7201012,0.0,1.0
2005-08-04,11.58,11.67,11.05,11.27,1962200,1.48984288217447,1.5014219719323,1.42165490915612,1.44995935078638,15251457.9032899,0.0,1.0
2005-08-05,12.06,12.2,11.829,11.83,3603800,1.55159802754958,1.56960994495065,1.52187836383781,1.52200702039067,28011010.0865743,0.0,1.0
2005-08-08,12.41,12.5,12.29,12.35,1692600,1.59662782105226,1.60820691081009,1.58118903470849,1.58890842788037,13155956.3995049,0.0,1.0
2005-08-09,12.66,12.75,12.3,12.75,926400,1.62879195926846,1.6403710490263,1.58247560023713,1.6403710490263,7200565.99816928,0.0,1.0
2005-08-10,12.58,12.75,12.4,12.67,1230400,1.61849943503928,1.6403710490263,1.59534125552361,1.63007852479711,9563446.03211082,0.0,1.0
2005-08-11,11.83,12.7,11.5,12.0,2129600,1.52200702039067,1.63393822138306,1.47955035794529,1.54387863437769,16552596.4482959,0.0,1.0
2005-08-12,11.8,11.85,11.01,11.4,1438400,1.51814732380473,1.52458015144797,1.41650864704153,1.46668470265881,11180153.423755,0.0,1.0
2005-08-15,12.49,12.58,12.0,12.16,1310667,1.60692034528145,1.61849943503928,1.54387863437769,1.56446368283606,10187331.86002,0.0,1.0
2005-08-16,12.11,12.65,12.07,12.65,1843067,1.58316648592602,1.65376185358911,1.57793719943245,1.65376185358911,14098038.0575356,0.19537,1.0
2005-08-17,12.22,12.3,12.1,12.12,686600,1.59754702378331,1.60800559677044,1.58185916430263,1.58447380754941,5251959.33208289,0.0,1.0
2005-08-18,11.94,12.25,11.92,12.2,1593267,1.56094201832838,1.60146898865349,1.5583273750816,1.59493238053653,12187261.1260555,0.0,1.0
2005-08-19,11.45,12.08,11.05,11.92,1807067,1.49688325878224,1.57924452105585,1.44459039384661,1.5583273750816,13822665.8816618,0.0,1.0
2005-08-22,12.05,12.1,11.8,11.89,1002400,1.57532255618567,1.58185916430263,1.54263951560091,1.55440541021142,7667585.25266514,0.0,1.0
2005-08-23,11.84,11.99,11.62,11.99,691867,1.54786880209447,1.56747862644533,1.51910772637988,1.56747862644533,5292247.81125865,0.0,1.0
2005-08-24,11.38,11.7,11.25,11.55,600000,1.4877320074185,1.529566299367,1.47073682631443,1.50995647501614,4589536.26456413,0.0,1.0
2005-08-25,11.9,11.9,11.16,11.38,777067,1.55571273183481,1.55571273183481,1.45897093170391,1.4877320074185,5943961.96082676,0.0,1.0
2005-08-26,11.47,11.84,11.25,11.84,489867,1.49949790202902,1.54786880209447,1.47073682631443,1.54786880209447,3747103.93552205,0.0,1.0
2005-08-29,11.63,11.7,11.2,11.2,729600,1.52041504800327,1.529566299367,1.46420021819747,1.46420021819747,5580876.09770997,0.0,1.0
2005-08-30,11.68,11.8,11.59,11.7,476800,1.52695165612022,1.54263951560091,1.51518576150971,1.529566299367,3647151.48490696,0.0,1.0
2005-08-31,12.13,12.13,11.81,11.81,573400,1.5857811291728,1.5857811291728,1.5439468372243,1.5439468372243,4386066.82350178,0.0,1.0
2005-09-01,12.0,12.25,11.87,12.2,867467,1.56878594806872,1.60146898865349,1.55179076696464,1.59493238053653,6635452.09135441,0.0,1.0
2005-09-02,12.67,12.7,12.32,12.5,1419000,1.65637649683589,1.66029846170606,1.61062024001722,1.63415202923825,10854253.2656942,0.0,1.0
2005-09-06,13.35,13.38,13.0,13.0,1191400,1.74527436722645,1.74919633209662,1.69951811040778,1.69951811040778,9113289.17600283,0.0,1.0
2005-09-07,13.17,13.47,13.16,13.3,740067,1.72174257800542,1.76096222670714,1.72043525638203,1.7387377591095,5660940.5578453,0.0,1.0
2005-09-08,13.45,13.48,13.15,13.17,873267,1.75834758346036,1.76226954833053,1.71912793475864,1.72174257800542,6679817.60857852,0.0,1.0
2005-09-09,13.79,13.89,13.42,13.45,977400,1.80279651865564,1.81586973488954,1.75442561859019,1.75834758346036,7476354.57497494,0.0,1.0
2005-09-12,13.4,13.74,13.34,13.69,867667,1.7518109753434,1.79625991053869,1.74396704560306,1.78972330242173,6636981.93677595,0.0,1.0
2005-09-13,13.37,13.55,13.26,13.33,452467,1.74788901047323,1.77142079969426,1.73350847261594,1.74265972397967,3461022.84169756,0.0,1.0
2005-09-14,13.32,13.5,13.12,13.47,352267,1.74135240235628,1.76488419157731,1.71520596988847,1.76096222670714,2694570.28551535,0.0,1.0
2005-09-15,13.78,13.89,13.61,13.7,862400,1.80148919703225,1.81586973488954,1.77926472943461,1.79103062404512,6596693.45760015,0.0,1.0
2005-09-16,14.12,14.47,13.84,13.84,1247400,1.84593813222753,1.8916943890462,1.80933312677259,1.80933312677259,9541645.8940288,0.0,1.0
2005-09-19,14.11,14.33,13.96,14.24,894000,1.84463081060414,1.87339188631873,1.82502098625328,1.86162599170822,6838409.03420053,0.0,1.0
2005-09-20,14.24,14.67,14.11,14.31,1229467,1.86162599170822,1.91784082151401,1.84463081060414,1.87077724307195,9404472.30430807,0.0,1.0
2005-09-21,14.77,14.94,14.21,14.26,1124667,1.93091403774792,1.95313850534556,1.85770402683804,1.864240634955,8602833.30343088,0.0,1.0
2005-09-22,14.82,14.91,14.36,14.9,1453400,1.93745064586487,1.94921654047539,1.8773138511889,1.94790921885199,11117386.6781958,0.0,1.0
2005-09-23,14.95,15.17,14.86,14.9,1256200,1.95444582696895,1.98320690268354,1.94267993235843,1.94790921885199,9608959.09257574,0.0,1.0
2005-09-26,14.89,14.93,14.528,14.85,1194200,1.9466018972286,1.95183118372217,1.89927685446186,1.94137261073504,9134707.01190414,0.0,1.0
2005-09-27,14.54,14.85,14.26,14.8,1249867,1.90084564040993,1.94137261073504,1.864240634955,1.93483600261809,9560516.53730329,0.0,1.0
2005-09-28,14.69,14.84,14.62,14.65,713000,1.92045546476079,1.94006528911165,1.91130421339706,1.91522617826723,5453898.9277237,0.0,1.0
2005-09-29,14.75,14.75,14.4,14.75,509400,1.92829939450114,1.92829939450114,1.88254313768246,1.92829939450114,3896516.28861493,0.0,1.0
2005-09-30,14.93,14.94,14.5,14.75,479867,1.95183118372217,1.95313850534556,1.89561635391637,1.92829939450114,3670611.66444598,0.0,1.0
2005-10-03,15.0,15.25,14.96,14.96,926600,1.9609824350859,1.99366547567067,1.95575314859234,1.95575314859234,7087773.83790853,0.0,1.0
2005-10-04,14.38,15.02,14.25,15.0,1418200,1.87992849443568,1.96359707833268,1.86293331333161,1.9609824350859,10848133.8840081,0.0,1.0
2005-10-05,13.81,14.02,13.72,14.02,1304600,1.80541116190242,1.83286491599362,1.7936452672919,1.83286491599362,9979181.68458392,0.0,1.0
2005-10-06,13.21,13.81,12.91,13.81,1347067,1.72697186449898,1.80541116190242,1.68775221579727,1.80541116190242,10304021.4121627,0.0,1.0
2005-10-07,13.71,13.84,13.47,13.5,1024067,1.79233794566851,1.80933312677259,1.76096222670714,1.76488419157731,7833321.05640566,0.0,1.0
2005-10-10,13.83,14.07,13.72,13.93,701867,1.8080258051492,1.83940152411058,1.7936452672919,1.82109902138311,5368740.08233471,0.0,1.0
2005-10-11,14.04,14.2,13.9,13.95,537200,1.8354795592404,1.85639670521465,1.81717705651293,1.82371366462989,4109164.80220642,0.0,1.0
2005-10-12,13.44,14.1,13.06,14.04,685600,1.75704026183697,1.84332348898075,1.70736204014812,1.8354795592404,5244310.10497526,0.0,1.0
2005-10-13,13.31,13.42,13.02,13.3,854000,1.74004508073289,1.75442561859019,1.70213275365456,1.7387377591095,6532439.94989626,0.0,1.0
2005-10-14,13.32,13.44,12.9,13.28,477800,1.74135240235628,1.75704026183697,1.68644489417387,1.73612311586272,3654800.71201456,0.0,1.0
2005-10-17,13.46,13.67,13.23,13.5,583667,1.75965490508375,1.78710865917495,1.72958650774576,1.76488419157731,4464601.43821558,0.0,1.0
2005-10-18,13.02,13.57,12.92,13.46,928867,1.70213275365456,1.77403544294104,1.68905953742066,1.75965490508375,7105114.63576148,0.0,1.0
2005-10-19,13.04,13.14,12.33,12.97,1188200,1.70474739690134,1.71782061313525,1.61192756164061,1.69559614553761,9088811.6492585,0.0,1.0
2005-10-20,12.55,13.04,12.222,12.9,1198400,1.6406886373552,1.70474739690134,1.59780848810799,1.68644489417387,9166833.76575609,0.0,1.0
2005-10-21,12.7,12.82,12.32,12.54,1160267,1.66029846170606,1.67598632118675,1.61062024001722,1.63938131573181,8875145.78846171,0.0,1.0
2005-10-24,13.0,13.1,12.82,12.88,1013067,1.69951811040778,1.71259132664169,1.67598632118675,1.68383025092709,7749179.55822197,0.0,1.0
2005-10-25,13.09,13.39,12.98,13.1,551267,1.7112840050183,1.75050365372001,1.696903467161,1.71259132664169,4216766.47992911,0.0,1.0
2005-10-26,12.98,13.27,12.91,12.99,452267,1.696903467161,1.73481579423933,1.68775221579727,1.69821078878439,3459492.99627603,0.0,1.0
2005-10-27,12.76,13.04,12.56,12.94,572400,1.66814239144641,1.70474739690134,1.64199595897859,1.69167418066744,4378417.59639416,0.0,1.0
2005-10-28,13.05,13.17,12.84,12.84,656800,1.70605471852473,1.72174257800542,1.67860096443353,1.67860096443353,5024012.3642762,0.0,1.0
2005-10-31,13.57,13.7,13.35,13.35,831600,1.77403544294104,1.79103062404512,1.74527436722645,1.74527436722645,6361097.26268589,0.0,1.0
2005-11-01,13.8,14.17,13.73,13.86,930400,1.80410384027903,1.85247474034448,1.79495258891529,1.81194777001937,7116840.90091743,0.0,1.0
2005-11-02,14.04,14.17,13.8,13.8,484267,1.8354795592404,1.85247474034448,1.80410384027903,1.80410384027903,3704268.26371946,0.0,1.0
2005-11-03,14.13,14.64,14.11,14.5,1261800,1.84724545385092,1.91391885664384,1.84463081060414,1.89561635391637,9651794.76437834,0.0,1.0
2005-11-04,14.27,14.38,13.92,14.25,697067,1.86554795657839,1.87992849443568,1.81979169975972,1.86293331333161,5332023.79221819,0.0,1.0
2005-11-07,14.38,14.78,14.33,14.65,903867,1.87992849443568,1.93222135937131,1.87339188631873,1.91522617826723,6913883.95807131,0.0,1.0
2005-11-08,14.28,14.58,14.2,14.39,657400,1.86685527820178,1.9060749269035,1.85639670521465,1.88123581605907,5028601.90054075,0.0,1.0
2005-11-09,14.33,14.59,14.25,14.38,574667,1.87339188631873,1.90738224852689,1.86293331333161,1.87992849443568,4395758.39424712,0.0,1.0
2005-11-10,14.57,14.74,14.35,14.38,892600,1.90476760528011,1.92699207287775,1.87600652956551,1.87992849443568,6827700.11624987,0.0,1.0
2005-11-11,14.75,14.9,14.5,14.55,382067,1.92829939450114,1.94790921885199,1.89561635391637,1.90215296203332,2922517.25332203,0.0,1.0
2005-11-14,14.59,14.6,14.239,14.35,519200,1.90738224852689,1.90868957015028,1.86149525954588,1.87600652956551,3971478.71426948,0.0,1.0
2005-11-15,14.12,14.52,14.04,14.5,606267,1.84593813222753,1.89823099716315,1.8354795592404,1.89561635391637,4637473.97084749,0.0,1.0
2005-11-16,14.6,14.74,14.34,14.45,715467,1.90868957015028,1.92699207287775,1.87469920794212,1.88907974579942,5472769.57099815,0.0,1.0
2005-11-17,14.78,14.98,14.7,14.7,648200,1.93222135937131,1.95836779183912,1.92176278638418,1.92176278638418,4958229.01115077,0.0,1.0
2005-11-18,14.62,14.79,14.43,14.77,611200,1.91130421339706,1.9335286809947,1.88646510255264,1.93091403774792,4675207.60816931,0.0,1.0
2005-11-21,14.79,14.85,14.31,14.35,940067,1.95991566064121,1.96786663695213,1.89630785015387,1.90160850102782,7093974.09756462,0.20184,1.0
2005-11-22,14.44,14.47,13.9,14.0,1166067,1.91353496549419,1.91751045364965,1.84197617869594,1.8552278058808,8799425.03462507,0.0,1.0
2005-11-23,14.49,15.02,14.4,14.82,764400,1.92016077908663,1.9903944031664,1.90823431462025,1.96389114879667,5768348.21366815,0.0,1.0
2005-11-25,14.7,14.73,14.54,14.54,242867,1.94798919617484,1.9519646843303,1.92678659267906,1.92678659267906,1832733.41916398,0.0,1.0
2005-11-28,14.61,14.9,14.46,14.88,872667,1.93606273170846,1.97449245054456,1.91618529093117,1.97184212510759,6585357.31368021,0.0,1.0
2005-11-29,14.71,14.92,14.55,14.65,781667,1.94931435889332,1.97714277598154,1.92811175539754,1.94136338258241,5898649.19300544,0.0,1.0
2005-11-30,14.79,14.95,14.47,14.65,1240267,1.95991566064121,1.98111826413699,1.91751045364965,1.94136338258241,9359356.27148297,0.0,1.0
2005-12-01,15.35,15.5,14.9,14.91,1592267,2.03412477287645,2.05400221365374,1.97449245054456,1.97581761326305,12015633.83717,0.0,1.0
2005-12-02,15.61,15.63,15.32,15.35,1084800,2.06857900355709,2.07122932899406,2.03014928472099,2.03412477287645,8186164.49789013,0.0,1.0
2005-12-05,15.62,15.88,15.36,15.65,931400,2.06990416627558,2.10435839695622,2.03544993559493,2.07387965443103,7028570.80875263,0.0,1.0
2005-12-06,16.82,17.1,15.97,16.01,2164467,2.22892369249393,2.26602824861155,2.1162848614226,2.12158551229654,16333594.1300284,0.0,1.0
2005-12-07,16.75,17.2,16.54,17.02,1966000,2.21964755346453,2.27927987579641,2.19181913637631,2.25542694686366,14835913.903809,0.0,1.0
2005-12-08,16.7,16.92,16.45,16.75,1265800,2.21302173987209,2.24217531967879,2.17989267190994,2.21964755346453,9552034.49615538,0.0,1.0
2005-12-09,16.55,16.8,16.31,16.71,712200,2.1931442990948,2.22627336705696,2.16134039385113,2.21434690259058,5374434.3246657,0.0,1.0
2005-12-12,16.41,16.66,16.26,16.5,322067,2.17459202103599,2.20772108899815,2.1547145802587,2.18651848550237,2430395.87144357,0.0,1.0
2005-12-13,16.51,16.6,16.18,16.41,492600,2.18784364822086,2.19977011268723,2.14411327851081,2.17459202103599,3717279.34334501,0.0,1.0
2005-12-14,16.43,16.74,16.25,16.56,719400,2.17724234647297,2.21832239074604,2.15338941754021,2.19446946181329,5428767.27487293,0.0,1.0
2005-12-15,16.32,16.43,15.88,16.36,1079467,2.16266555656962,2.17724234647297,2.10435839695622,2.16796620744356,8145920.38352135,0.0,1.0
2005-12-16,16.38,16.49,16.1,16.29,545200,2.17061653288053,2.18519332278388,2.13351197676292,2.15869006841416,4114211.72958122,0.0,1.0
2005-12-19,15.6,16.1,15.35,15.99,1191267,2.0672538408386,2.13351197676292,2.03412477287645,2.11893518685957,8989590.36035039,0.0,1.0
2005-12-20,15.97,16.06,15.6,15.6,848200,2.1162848614226,2.12821132588897,2.0672538408386,2.0672538408386,6400723.38413569,0.0,1.0
2005-12-21,16.41,16.5,16.1,16.15,1014867,2.17459202103599,2.18651848550237,2.13351197676292,2.14013779035535,7658433.08027312,0.0,1.0
2005-12-22,16.55,16.64,16.2901,16.39,575800,2.1931442990948,2.20507076356118,2.15870332004134,2.17194169559902,4345126.76796197,0.0,1.0
2005-12-23,16.75,16.9,16.52,16.59,417800,2.21964755346453,2.23952499424182,2.18916881093934,2.19844494996875,3152820.36063652,0.0,1.0
2005-12-27,16.61,16.76,16.29,16.75,577267,2.20109527540572,2.22097271618301,2.15869006841416,2.21964755346453,4356197.10656669,0.0,1.0
2005-12-28,16.47,16.61,16.3,16.61,579000,2.18254299734691,2.20109527540572,2.16001523113264,2.20109527540572,4369274.74583185,0.0,1.0
2005-12-29,16.7,16.7874,16.34,16.46,305200,2.21302173987209,2.22460366203167,2.16531588200659,2.18121783462842,2303113.38934004,0.0,1.0
2005-12-30,16.68,17.16,16.6,16.71,413867,2.21037141443512,2.27397922492246,2.19977011268723,2.21434690259058,3123140.98658582,0.0,1.0
2006-01-03,17.41,17.65,16.73,16.79,891400,2.30710829288462,2.33891219812829,2.21699722802755,2.22494820433847,6726721.08537912,0.0,1.0
2006-01-04,18.19,18.19,17.44,17.57,1201267,2.41047098492655,2.41047098492655,2.31108378104008,2.3283108963804,9065052.79119376,0.0,1.0
2006-01-05,17.82,18.28,17.77,18.15,703600,2.36143996434256,2.42239744939293,2.35481415075013,2.40517033405261,5309536.63414039,0.0,1.0
2006-01-06,18.2,18.4,17.98,17.98,674467,2.41179614764504,2.43829940201476,2.38264256783834,2.38264256783834,5089691.93436436,0.0,1.0
2006-01-09,18.48,18.57,18.051,18.36,868467,2.44890070376265,2.46082716822903,2.39205122313959,2.43299875114082,6553663.092726,0.0,1.0
2006-01-10,18.03,18.13,17.66,17.9,1162200,2.38926838143077,2.40252000861563,2.34023736084678,2.37204126609045,8770243.71261792,0.0,1.0
2006-01-11,17.92,18.17,17.81,18.04,881467,2.37469159152742,2.40782065948958,2.36011480162407,2.39059354414926,6651764.25282239,0.0,1.0
2006-01-12,18.05,18.13,17.77,17.95,648800,2.39191870686774,2.40252000861563,2.35481415075013,2.37866707968288,4896002.51311866,0.0,1.0
2006-01-13,18.06,18.09,17.82,17.89,525467,2.39324386958623,2.39721935774169,2.36143996434256,2.37071610337196,3965301.71479797,0.0,1.0
2006-01-17,17.8,17.8,17.56,17.67,1001067,2.35878963890559,2.35878963890559,2.32698573366191,2.34156252356526,7554294.92570923,0.0,1.0
2006-01-18,17.13,17.45,16.9,17.12,885067,2.270003736767,2.31240894375857,2.23952499424182,2.26867857404852,6678930.72792602,0.0,1.0
2006-01-19,17.9,18.19,17.55,17.67,1206667,2.37204126609045,2.41047098492655,2.32566057094343,2.34156252356526,9105802.50384918,0.0,1.0
2006-01-20,17.8,18.36,17.76,18.36,820200,2.35878963890559,2.43299875114082,2.35348898803164,2.43299875114082,6189428.57777422,0.0,1.0
2006-01-23,18.24,18.45,17.95,17.99,727600,2.41709679851898,2.44492521560719,2.37866707968288,2.38396773055683,5490646.46816452,0.0,1.0
2006-01-24,19.36,19.46,18.76,18.76,1364600,2.56551502298945,2.57876665017431,2.48600525988027,2.48600525988027,10297603.312888,0.0,1.0
2006-01-25,19.89,20.39,19.6,19.6,1094200,2.63574864706922,2.70200678299353,2.59731892823312,2.59731892823312,8257099.18288291,0.0,1.0
2006-01-26,20.8,20.8,20.0,20.1,1323467,2.75633845445147,2.75633845445147,2.65032543697257,2.66357706415743,9987203.6960999,0.0,1.0
2006-01-27,21.5,22.12,21.02,21.55,2828400,2.84909984474551,2.93125993329166,2.78549203425817,2.85572565833794,21343793.9397423,0.0,1.0
2006-01-30,21.67,21.67,20.96,21.0,2080867,2.87162761095978,2.87162761095978,2.77754105794725,2.7828417088212,15702728.2081777,0.0,1.0
2006-01-31,21.8,22.0,20.9,21.0,1571200,2.8888547263001,2.91535798066983,2.76959008163633,2.7828417088212,11856657.1341123,0.0,1.0
2006-02-01,21.94,22.046,21.6,21.63,1996067,2.90740700435891,2.92145372917486,2.86235147193037,2.86632696008583,15062806.7946258,0.0,1.0
2006-02-02,21.09,21.7999,20.691,21.74,922667,2.79476817328757,2.88884147467291,2.74189418081997,2.88090374998918,6962669.46789713,0.0,1.0
2006-02-03,20.72,21.29,19.75,20.12,1100400,2.74573715270358,2.8212714276573,2.61719636901041,2.6662273895944,8303885.89000581,0.0,1.0
2006-02-06,21.65,21.99,21.16,21.25,998600,2.86897728552281,2.91403281795134,2.80404431231698,2.81597077678335,7535678.34402017,0.0,1.0
2006-02-07,20.6,21.25,20.22,21.2,944200,2.72983520008175,2.81597077678335,2.67947901677927,2.80934496319092,7125162.72023217,0.0,1.0
2006-02-08,20.7,20.89,19.7,20.05,1289267,2.74308682726661,2.76826491891785,2.61057055541798,2.656951250565,9729122.18261552,0.0,1.0
2006-02-09,20.5,21.08,20.5,20.94,1399867,2.71658357289688,2.79344301056909,2.71658357289688,2.77489073251028,10563736.6677433,0.0,1.0
2006-02-10,20.28,20.89,20.1,20.8,1289000,2.68742999309018,2.76826491891785,2.66357706415743,2.75633845445147,9727107.33571202,0.0,1.0
2006-02-13,19.61,20.34,19.35,20.31,1005867,2.5986440909516,2.6953809694011,2.56418986027096,2.69140548124564,7590516.89251407,0.0,1.0
2006-02-14,20.31,20.54,19.49,19.75,1048400,2.69140548124564,2.72188422377083,2.58274213832977,2.61719636901041,7911481.24962023,0.0,1.0
2006-02-15,21.18,21.22,20.27,20.31,1089867,2.80669463775395,2.81199528862789,2.6861048303717,2.69140548124564,8224401.31159848,0.0,1.0
2006-02-16,22.24,22.25,21.25,21.47,1106267,2.9471618859135,2.94848704863198,2.81597077678335,2.84512435659005,8348159.69818161,0.0,1.0
2006-02-17,22.02,22.38,22.0,22.38,705400,2.9180083061068,2.9657141639723,2.91535798066983,2.9657141639723,5323119.8716922,0.0,1.0
2006-02-21,22.22,22.87,22.04,22.79,882467,2.9706026892408,3.05750150778295,2.94653840102913,3.04680626857776,6600821.04248392,0.19689,1.0
2006-02-22,22.45,22.95,22.26,22.5,801200,3.00135150195571,3.06819674698814,2.97595030884339,3.00803602645896,5992946.84020833,0.0,1.0
2006-02-23,22.67,23.0,22.22,22.52,931200,3.03076340976998,3.07488127149138,2.9706026892408,3.01070983626025,6965342.10883923,0.0,1.0
2006-02-24,22.93,22.93,22.5,22.68,682800,3.06552293718684,3.06552293718684,3.00803602645896,3.03210031467063,5107319.14939371,0.0,1.0
2006-02-27,22.86,23.0,22.65,22.98,836400,3.0561646028823,3.07488127149138,3.02808959996868,3.07220746169008,6256241.55909915,0.0,1.0
2006-02-28,22.81,22.9,22.47,22.86,735867,3.04948007837906,3.06151222248489,3.00402531175701,3.0561646028823,5504258.37801245,0.0,1.0
2006-03-01,23.91,23.95,22.58,22.58,1031800,3.19653961745038,3.20188723705298,3.01873126566414,3.01873126566414,7717826.44748746,0.0,1.0
2006-03-02,24.87,25.15,23.97,23.98,1728400,3.32488248791263,3.36231582513079,3.20456104685427,3.20589795175492,12928369.0946282,0.0,1.0
2006-03-03,24.97,25.13,24.54,24.8,973867,3.33825153691912,3.35964201532949,3.28076462619123,3.31552415360809,7284489.71596749,0.0,1.0
2006-03-06,23.98,24.95,23.61,24.8628,1228067,3.20589795175492,3.33557772711782,3.15643247043093,3.32391991638417,9185896.46432117,0.0,1.0
2006-03-07,23.01,23.48,22.15,23.46,2674467,3.07621817639203,3.1390527067225,2.96124435493626,3.1363788969212,20004915.8223807,0.0,1.0
2006-03-08,22.91,23.24,22.32,22.8,1231467,3.06284912738554,3.10696698910694,2.98397173824728,3.04814317347841,9211328.34057767,0.0,1.0
2006-03-09,22.72,23.62,22.16,23.58,1151267,3.03744793427322,3.15776937533158,2.96258125983691,3.15242175572899,8611435.25946845,0.0,1.0
2006-03-10,22.86,23.14,22.45,22.99,1243467,3.0561646028823,3.09359794010046,3.00135150195571,3.07354436659073,9301087.9038359,0.0,1.0
2006-03-13,23.03,23.5,22.7001,23.17,1000667,3.07889198619332,3.1417265165238,3.03478749352093,3.0976086548024,7484952.74057757,0.0,1.0
2006-03-14,23.63,23.66,22.76,22.9,681400,3.15910628023223,3.16311699493417,3.04279555387582,3.06151222248489,5096847.20034692,0.0,1.0
2006-03-15,24.53,24.59,23.81,23.91,954067,3.27942772129059,3.28744915069448,3.1831705684439,3.19653961745038,7136386.4365914,0.0,1.0
2006-03-16,24.49,24.92,24.12,24.9,847200,3.27408010168799,3.33156701241588,3.224614620364,3.32889320261458,6337025.16603157,0.0,1.0
2006-03-17,24.24,24.3,23.93,24.3,1429600,3.24065747917178,3.24867890857567,3.19921342725168,3.24867890857567,10693355.969498,0.0,1.0
2006-03-20,23.97,24.53,23.65,24.3,632067,3.20456104685427,3.27942772129059,3.16178009003352,3.24867890857567,4727838.15582871,0.0,1.0
2006-03-21,23.04,23.85,22.7,23.85,1147000,3.08022889109397,3.18851818804649,3.03477412447192,3.18851818804649,8579518.25476654,0.0,1.0
2006-03-22,23.32,23.52,22.8,22.85,1083600,3.11766222831213,3.1444003263251,3.04814317347841,3.05482769798165,8105288.56221884,0.0,1.0
2006-03-23,23.15,23.88,22.68,23.78,824800,3.0949348450011,3.19252890274844,3.03210031467063,3.17915985374195,6169473.98128286,0.0,1.0
2006-03-24,23.39,23.76,23.06,23.28,772267,3.12702056261667,3.17648604394066,3.08290270089527,3.11231460870953,5776529.0532291,0.0,1.0
2006-03-27,23.08,23.16,22.15,22.94,1170267,3.08557651069656,3.09627174990175,2.96124435493626,3.06685984208749,8753554.56796066,0.0,1.0
2006-03-28,21.96,23.04,21.55,22.22,1671200,2.93584316182394,3.08022889109397,2.88103006089736,2.9706026892408,12500515.1764305,0.0,1.0
2006-03-29,22.31,22.41,21.42,21.52,1163667,2.98263483334664,2.99600388235312,2.86365029718893,2.87701934619541,8704186.80816861,0.0,1.0
2006-03-30,22.27,23.09,22.12,22.6,1011267,2.97728721374404,3.08691341559721,2.95723364023432,3.02140507546544,7564240.35478901,0.0,1.0
2006-03-31,22.52,22.75,22.39,22.5,911200,3.01070983626025,3.04145864897517,2.99333007255182,3.00803602645896,6815742.83674217,0.0,1.0
2006-04-03,23.29,23.56,22.8,22.86,1229800,3.11365151361018,3.14974794592769,3.04814317347841,3.0561646028823,9198859.24124838,0.0,1.0
2006-04-04,24.04,24.23,23.35,23.85,1181800,3.21391938115881,3.23932057427113,3.12167294301407,3.18851818804649,8839820.98821543,0.0,1.0
2006-04-05,24.35,24.6,24.13,24.25,1308867,3.25536343307891,3.28878605559513,3.22595152526465,3.24199438407243,9790277.52359331,0.0,1.0
2006-04-06,24.52,24.82,24.4,24.44,1336067,3.27809081638994,3.31819796340939,3.26204795758216,3.26739557718475,9993732.53364529,0.0,1.0
2006-04-07,23.88,24.78,23.71,24.52,858200,3.19252890274844,3.3128503438068,3.16980151943742,3.27809081638994,6419304.76568495,0.0,1.0
2006-04-10,24.0,24.24,23.82,23.95,769200,3.20857176155622,3.24065747917178,3.18450747334455,3.20188723705298,5753588.00485302,0.0,1.0
2006-04-11,24.25,24.88,24.06,24.55,836867,3.24199438407243,3.32621939281328,3.21659319096011,3.28210153109188,6259734.70210262,0.0,1.0
2006-04-12,24.69,24.94,24.16,24.25,681600,3.30081819970096,3.33424082221717,3.22996223996659,3.24199438407243,5098343.19306789,0.0,1.0
2006-04-13,24.75,25.16,24.37,24.58,812667,3.30883962910485,3.36365273003144,3.25803724288021,3.28611224579383,6078719.58286518,0.0,1.0
2006-04-17,25.18,25.48,24.92,25.1,1032600,3.36632653983273,3.40643368685219,3.33156701241588,3.35563130062755,7723810.41837134,0.0,1.0
2006-04-18,25.96,26.05,25.65,25.69,1095800,3.47060512208331,3.48263726618915,3.42916107016321,3.4345086897658,8196544.11819806,0.0,1.0
2006-04-19,26.07,26.09,25.61,26.05,834467,3.48531107599044,3.48798488579174,3.42381345056062,3.48263726618915,6241782.78945098,0.0,1.0
2006-04-20,25.61,26.16,25.04,25.94,1468867,3.42381345056062,3.49734322009628,3.34760987122366,3.46793131228201,10987071.7003698,0.0,1.0
2006-04-21,17.25,17.67,17.07,17.12,816200,3.4592414304278,3.54346643916865,3.42314499811029,3.43317178486516,4070097.52952075,0.0,1.5
2006-04-24,17.07,17.25,16.66,17.21,1589200,3.42314499811029,3.4592414304278,3.34092534672041,3.45122000102391,7924772.10722173,0.0,1.0
2006-04-25,16.87,17.18,16.85,16.99,972900,3.38303785109084,3.44520392897099,3.37902713638889,3.40710213930251,4851504.39410774,0.0,1.0
2006-04-26,17.21,17.59,17.0,17.0,1837300,3.45122000102391,3.52742358036087,3.40910749665348,3.40910749665348,9161958.08746443,0.0,1.0
2006-04-27,16.92,17.22,16.706,17.0,2027000,3.3930646378457,3.45322535837488,3.35014999053489,3.40910749665348,10107924.1513582,0.0,1.0
2006-04-28,17.3,17.41,16.93,16.96,1950200,3.46926821718266,3.49132714804336,3.39506999519668,3.40108606724959,9724950.01478972,0.0,1.0
2006-05-01,17.77,18.1,17.41,17.49,1201000,3.56352001267838,3.62969680526047,3.49132714804336,3.50737000685114,5988957.52628573,0.0,1.0
2006-05-02,18.1,18.16,17.34,17.65,1662400,3.62969680526047,3.64172894936631,3.47728964658655,3.53945572446671,8289794.33113857,0.0,1.0
2006-05-03,17.26,18.05,17.15,18.05,2023600,3.46124678777877,3.61967001850561,3.43918785691807,3.61967001850561,10090969.5671872,0.0,1.0
2006-05-04,16.98,17.35,16.67,17.27,2927900,3.40509678195154,3.47929500393753,3.34293070407139,3.46325214512974,14600390.292433,0.0,1.0
2006-05-05,16.55,17.11,16.33,17.05,3000600,3.31886641585972,3.43116642751418,3.27474855413832,3.41913428340835,14962919.1951482,0.0,1.0
2006-05-08,16.77,17.01,16.18,16.5,3023700,3.36298427758111,3.41111285400446,3.24466819387373,3.30883962910485,15078110.6346629,0.0,1.0
2006-05-09,17.44,17.54,17.3,17.38,3588400,3.49734322009628,3.51739679360601,3.46926821718266,3.48531107599044,17894067.59977,0.0,1.0
2006-05-10,17.4,17.49,17.14,17.46,2303200,3.48932179069239,3.50737000685114,3.4371824995671,3.50135393479823,11485234.7831318,0.0,1.0
2006-05-11,16.95,17.46,16.77,17.4,2864100,3.39908070989862,3.50135393479823,3.36298427758111,3.48932179069239,14282242.5071066,0.0,1.0
2006-05-12,16.68,16.97,16.34,16.95,5302000,3.34493606142236,3.40309142460057,3.27675391148929,3.39908070989862,26439178.0219542,0.0,1.0
2006-05-15,15.95,16.27,15.56,15.86,3430500,3.19854497480136,3.26271641003248,3.12033603811342,3.1804967586426,17106676.7642991,0.0,1.0
2006-05-16,15.79,16.18,15.28,16.05,2559300,3.18814519157921,3.26688975299251,3.08517153434645,3.24064156585474,12675503.9597123,0.10814,1.0
2006-05-17,14.92,15.45,14.65,15.1,3337300,3.01248424688802,3.11949608675737,2.9579687812942,3.04882789061723,16528722.4493994,0.0,1.0
2006-05-18,14.58,14.96,14.45,14.72,2363700,2.94383514206618,3.02056061216118,2.91758695492841,2.97210242052223,11706751.3419966,0.0,1.0
2006-05-19,14.51,15.0,14.34,14.95,3071600,2.92970150283815,3.02863697743434,2.89537695042723,3.01854152084289,15212783.9497723,0.0,1.0
2006-05-22,13.45,13.67,12.5,13.35,5279600,2.71567782309946,2.76009783210183,2.52386414786195,2.69548690991656,26148396.321532,0.0,1.0
2006-05-23,13.39,14.12,13.31,13.9,4676800,2.70356327518972,2.85095694142486,2.6874105446434,2.80653693242249,23162894.9004737,0.0,1.0
2006-05-24,12.47,13.1,11.94,13.1,6233900,2.51780687390708,2.64500962695932,2.41079503403773,2.64500962695932,30874779.8751418,0.0,1.0
2006-05-25,13.47,13.82,12.71,12.8,5236200,2.71971600573604,2.79038420187617,2.56626506554603,2.58443688741064,25933448.1435726,0.0,1.0
2006-05-26,14.59,14.64,14.05,14.2,3279100,2.94585423338447,2.95594968997591,2.83682330219683,2.86710967197117,16240473.971122,0.0,1.0
2006-05-30,13.69,14.27,13.54,14.21,2442400,2.76413601473841,2.8812433111992,2.73384964496406,2.86912876328946,12096530.6416603,0.0,1.0
2006-05-31,14.3,14.3,13.73,14.04,2798300,2.88730058515407,2.88730058515407,2.77221238001156,2.83480421087854,13859204.7553874,0.0,1.0
2006-06-01,14.6,14.74,14.14,14.33,2006400,2.94787332470276,2.97614060315881,2.85499512406144,2.89335785910894,9937143.41607732,0.0,1.0
2006-06-02,14.75,15.2,14.26,14.75,1694800,2.9781596944771,3.06901880380013,2.87922421988091,2.9781596944771,8393874.93100472,0.0,1.0
2006-06-05,14.23,14.65,14.1,14.65,1731600,2.87316694592604,2.9579687812942,2.84691875878828,2.9579687812942,8576135.13720072,0.0,1.0
2006-06-06,13.98,14.15,13.65,14.01,2098600,2.8226896629688,2.85701421537973,2.75605964946525,2.82874693692367,10393784.4761662,0.0,1.0
2006-06-07,13.63,14.27,13.48,13.99,1386800,2.75202146682867,2.8812433111992,2.72173509705433,2.82470875428709,6868436.24871214,0.0,1.0
2006-06-08,13.65,13.75,13.02,13.25,2332700,2.75605964946525,2.77625056264814,2.62885689641301,2.67529599673367,11553216.9291685,0.0,1.0
2006-06-09,13.52,14.19,13.44,14.19,1439100,2.72981146232748,2.86509058065288,2.71365873178117,2.86509058065288,7127463.66132222,0.0,1.0
2006-06-12,12.78,13.49,12.76,13.24,1757700,2.58039870477406,2.72375418837261,2.57636052213748,2.67327690541538,8705401.20735601,0.0,1.0
2006-06-13,12.23,12.84,11.9,12.5,3240300,2.46934868226813,2.59251325268379,2.40271866876457,2.52386414786195,16048308.3189371,0.0,1.0
2006-06-14,12.43,12.69,12.06,12.43,2246100,2.50973050863392,2.56222688290945,2.43502412985721,2.50973050863392,11124311.1178485,0.0,1.0
2006-06-15,13.34,13.42,12.69,13.1,1853900,2.69346781859827,2.70962054914459,2.56222688290945,2.64500962695932,9181853.15942274,0.0,1.0
2006-06-16,13.12,13.26,12.87,13.1,1706800,2.6490478095959,2.67731508805195,2.59857052663866,2.64500962695932,8453307.6069382,0.0,1.0
2006-06-19,12.84,13.49,12.67,13.4,1931700,2.59251325268379,2.72375418837261,2.55818870027287,2.70558236650801,9567175.00839146,0.0,1.0
2006-06-20,12.83,13.174,12.7,13.1,1797200,2.5904941613655,2.65995090271466,2.56424597422774,2.64500962695932,8901033.76563707,0.0,1.0
2006-06-21,13.32,13.4,12.73,12.77,1982400,2.68942963596169,2.70558236650801,2.57030324818261,2.57837961345577,9818278.06421039,0.0,1.0
2006-06-22,13.34,13.49,13.04,13.32,1051500,2.69346781859827,2.72375418837261,2.63289507904958,2.68942963596169,5207788.22867092,0.0,1.0
2006-06-23,13.41,13.69,13.07,13.2,1161100,2.7076014578263,2.76413601473841,2.63895235300445,2.66520054014222,5750606.66886333,0.0,1.0
2006-06-26,13.56,13.86,13.45,13.65,1069000,2.73788782760064,2.79846056714933,2.71567782309946,2.75605964946525,5294460.8810739,0.0,1.0
2006-06-27,13.42,14.0,13.37,13.7,1290700,2.70962054914459,2.82672784560538,2.69952509255314,2.7661551060567,6392479.56894488,0.0,1.0
2006-06-28,13.97,14.06,13.7,13.75,1432900,2.82067057165051,2.83884239351512,2.7661551060567,2.77625056264814,7096756.7787566,0.0,1.0
2006-06-29,14.88,14.93,14.16,14.2,1649400,3.00440788161486,3.01450333820631,2.85903330669802,2.86710967197117,8169021.30705641,0.0,1.0
2006-06-30,14.91,15.3,14.71,15.18,1722800,3.01046515556973,3.08920971698302,2.97008332920394,3.06498062116355,8532551.17484951,0.0,1.0
2006-07-03,15.45,15.5,15.17,15.24,1117500,3.11949608675737,3.12959154334882,3.06296152984526,3.07709516907329,5534667.94630503,0.0,1.0
2006-07-05,14.92,15.16,14.62,15.02,1375000,3.01248424688802,3.06094243852697,2.95191150733933,3.03267516007092,6809994.11737757,0.0,1.0
2006-07-06,14.98,15.14,14.82,14.93,1221600,3.02459879479776,3.05690425589039,2.99229333370513,3.01450333820631,6050246.41002795,0.0,1.0
2006-07-07,14.83,15.05,14.65,14.77,1267400,2.99431242502342,3.03873243402579,2.9579687812942,2.98219787711368,6277081.12317404,0.0,1.0
2006-07-10,14.88,15.12,14.75,14.95,609300,3.00440788161486,3.05286607325381,2.9781596944771,3.01854152084289,3017694.12052229,0.0,1.0
2006-07-11,15.13,15.27,14.4,14.7,1609300,3.0548851645721,3.08315244302816,2.90749149833696,2.96806423788565,7970417.1149787,0.0,1.0
2006-07-12,15.1,15.37,15.04,15.37,1803800,3.04882789061723,3.10334335621105,3.0367133427075,3.10334335621105,8933721.73740048,0.0,1.0
2006-07-13,14.45,14.96,14.25,14.9,2049600,2.91758695492841,3.02056061216118,2.87720512856262,3.00844606425144,10151101.0494379,0.0,1.0
2006-07-14,14.25,14.53,13.96,14.44,1978800,2.87720512856262,2.93373968547473,2.81865148033222,2.91556786361012,9800448.26143034,0.0,1.0
2006-07-17,13.87,14.3,13.81,14.15,1416300,2.80047965846762,2.88730058515407,2.78836511055788,2.85701421537973,7014541.57704861,0.0,1.0
2006-07-18,14.11,14.33,13.88,14.2,1114400,2.84893785010657,2.89335785910894,2.80249874978591,2.86710967197117,5519314.50502222,0.0,1.0
2006-07-19,15.1,15.28,14.04,14.04,2684100,3.04882789061723,3.08517153434645,2.83480421087854,2.83480421087854,13293603.7894205,0.0,1.0
2006-07-20,14.71,15.36,14.52,15.27,1658000,2.97008332920394,3.10132426489276,2.93172059415644,3.08315244302816,8211614.72480873,0.0,1.0
2006-07-21,14.29,14.88,14.19,14.85,1632100,2.88528149383578,3.00440788161486,2.86509058065288,2.99835060765999,8083339.1992523,0.0,1.0
2006-07-24,14.66,14.66,14.27,14.48,1555800,2.95998787261249,2.95998787261249,2.8812433111992,2.92364422888328,7705446.43477529,0.0,1.0
2006-07-25,14.92,14.98,14.43,14.6,1573800,3.01248424688802,3.02459879479776,2.91354877229183,2.94787332470276,7794595.4486755,0.0,1.0
2006-07-26,14.84,15.03,14.53,14.75,1083600,2.99633151634171,3.03469425138921,2.93373968547473,2.9781596944771,5366770.63679296,0.0,1.0
2006-07-27,15.0,15.25,14.83,15.05,1129600,3.02863697743434,3.07911426039158,2.99431242502342,3.03873243402579,5594595.89453796,0.0,1.0
2006-07-28,15.62,15.8,15.09,15.14,1965800,3.15382063916829,3.1901642828975,3.04680879929894,3.05690425589039,9736062.86250241,0.0,1.0
2006-07-31,15.57,15.83,15.48,15.78,1788500,3.14372518257684,3.19622155685237,3.12555336071224,3.18612610026092,8857945.07558529,0.0,1.0
2006-08-01,15.28,15.54,15.16,15.54,1538000,3.08517153434645,3.13766790862197,3.06094243852697,3.13766790862197,7617287.96547395,0.0,1.0
2006-08-02,15.75,15.98,15.56,15.7,2049100,3.18006882630606,3.22650792662671,3.14170609125855,3.16997336971461,10148624.6879406,0.0,1.0
2006-08-03,16.01,16.1,15.42,15.42,1409400,3.23256520058158,3.25073702244619,3.1134388128025,3.1134388128025,6980367.78838687,0.0,1.0
2006-08-04,15.77,16.45,15.74,16.19,2486700,3.18410700894263,3.32140521858632,3.17804973498777,3.2689088443108,12315936.2703148,0.0,1.0
2006-08-07,15.83,16.12,15.65,15.69,813500,3.19622155685237,3.25477520508277,3.15987791312316,3.16795427839632,4029040.15599029,0.0,1.0
2006-08-08,15.99,16.27,15.78,15.89,1186500,3.228527017945,3.28506157485711,3.18612610026092,3.20833610476211,5876405.83292254,0.0,1.0
2006-08-09,15.8,16.32,15.69,16.19,973900,3.1901642828975,3.29515703144856,3.16795427839632,3.2689088443108,4823456.9243011,0.0,1.0
2006-08-10,15.75,15.75,15.48,15.56,1132000,3.18006882630606,3.18006882630606,3.12555336071224,3.14170609125855,5606482.42972464,0.0,1.0
2006-08-11,15.38,15.7,15.26,15.56,1060300,3.10536244752934,3.16997336971461,3.08113335170987,3.14170609125855,5251372.19102213,0.0,1.0
2006-08-14,15.09,15.5,15.06,15.28,1331300,3.04680879929894,3.12959154334882,3.04075152534408,3.08517153434645,6593560.12251982,0.0,1.0
2006-08-15,15.34,15.54,15.15,15.5,2491600,3.12978335702405,3.17058887667235,3.09101811335818,3.16242777274269,12212073.3737758,0.16095,1.0
2006-08-16,15.52,15.73,15.34,15.45,1952700,3.16650832470752,3.20935412033822,3.12978335702405,3.15222639283061,9570764.0379563,0.0,1.0
2006-08-17,15.6,15.99,15.43,15.65,1331800,3.18283053256683,3.26240129588101,3.14814584086579,3.19303191247891,6527548.28993201,0.0,1.0
2006-08-18,15.44,15.64,15.24,15.5,759400,3.1501861168482,3.19099163649649,3.10938059719991,3.16242777274269,3722045.48083373,0.0,1.0
2006-08-21,15.34,15.41,15.15,15.2,1173300,3.12978335702405,3.14406528890096,3.09101811335818,3.10121949327025,5750692.60292629,0.0,1.0
2006-08-22,15.16,15.39,14.92,15.2,783900,3.09305838934059,3.13998473693613,3.04409176576264,3.10121949327025,3842127.27472421,0.0,1.0
2006-08-23,14.29,15.24,14.29,15.17,2183300,2.91555437887052,3.10938059719991,2.91555437887052,3.095098665323,10701003.2898397,0.0,1.0
2006-08-24,14.23,14.46,13.91,14.31,2331500,2.90331272297603,2.95023907057157,2.83802389153876,2.91963493083535,11427375.6104343,0.0,1.0
2006-08-25,14.55,14.67,14.3,14.3,1126800,2.9686015544133,2.99308486620227,2.91759465485293,2.91759465485293,5522782.25941986,0.0,1.0
2006-08-28,14.6,14.72,14.25,14.53,929100,2.97880293432537,3.00328624611435,2.90739327494086,2.96452100244847,4553795.70218939,0.0,1.0
2006-08-29,14.63,14.86,14.4681,14.78,969100,2.98492376227261,3.03185010986815,2.95189169411732,3.01552790200883,4749847.610582,0.0,1.0
2006-08-30,14.62,14.73,14.5,14.61,829700,2.9828834862902,3.00532652209676,2.95840017450122,2.98084321030779,4066606.70983374,0.0,1.0
2006-08-31,14.52,14.85,14.51,14.64,825400,2.96248072646605,3.02980983388574,2.96044045048364,2.98696403825503,4045531.12968154,0.0,1.0
2006-09-01,15.11,15.19,14.57,14.6,1236600,3.08285700942852,3.09917921728783,2.97268210637813,2.97880293432537,6060944.74795758,0.0,1.0
2006-09-05,15.29,15.53,15.17,15.28,1667200,3.11958197711198,3.16854860068993,3.095098665323,3.11754170112957,8171443.54180405,0.0,1.0
2006-09-06,14.8,15.32,14.73,15.21,1234300,3.01960845397366,3.12570280505922,3.00532652209676,3.10325976925266,6049671.76322502,0.0,1.0
2006-09-07,14.64,14.89,14.46,14.8,633200,2.98696403825503,3.0379709378154,2.95023907057157,3.01960845397366,3103501.70985504,0.0,1.0
2006-09-08,14.49,14.76,14.42,14.67,1002000,2.95635989851881,3.011447350044,2.94207796664191,2.99308486620227,4911100.30523492,0.0,1.0
2006-09-11,13.79,14.16,13.7,14.07,2650200,2.81354057974978,2.88903079109913,2.79517809590805,2.87066830725739,12989419.1905525,0.0,1.0
2006-09-12,13.88,14.1,13.72,13.9,1334800,2.83190306359152,2.87678913520464,2.79925864787288,2.83598361555635,6542252.18306144,0.0,1.0
2006-09-13,14.1,14.27,13.89,14.01,1251500,2.87678913520464,2.91147382690569,2.83394333957393,2.85842665136291,6133974.08383383,0.0,1.0
2006-09-14,13.98,14.24,13.82,14.11,844800,2.85230582341566,2.90535299895844,2.81966140769703,2.87882941118705,4140616.30525196,0.0,1.0
2006-09-15,13.87,14.03,13.8,13.97,675100,2.8298627876091,2.86250720332774,2.8155808557322,2.85026554743325,3308866.0838963,0.0,1.0
2006-09-18,14.13,14.34,13.83,13.84,1029400,2.88290996315188,2.92575575878259,2.82170168367944,2.82374195966186,5045395.86248386,0.0,1.0
2006-09-19,13.77,13.93,13.53,13.82,2070700,2.80946002778496,2.84210444350359,2.760493404207,2.81966140769703,10149117.1677145,0.0,1.0
2006-09-20,13.34,13.84,13.15,13.67,1690900,2.72172816054113,2.82374195966186,2.68296291687525,2.78905726796081,8287604.29752666,0.0,1.0
2006-09-21,13.03,13.56,12.96,13.27,1774200,2.65847960508627,2.76661423215425,2.64419767320937,2.70744622866422,8695882.39675429,0.0,1.0
2006-09-22,12.95,13.23,12.78,13.01,1497500,2.64215739722695,2.69928512473457,2.60747270552591,2.65439905312144,7339693.32044841,0.0,1.0
2006-09-25,12.88,12.92,12.51,12.83,2948400,2.62787546535005,2.63603656927971,2.55238525400071,2.61767408543798,14450986.1676194,0.0,1.0
2006-09-26,13.17,13.33,12.92,12.95,2552800,2.68704346884008,2.71968788455871,2.63603656927971,2.64215739722695,12512032.7936165,0.0,1.0
2006-09-27,13.37,13.45,13.14,13.2,2238400,2.72784898848837,2.74417119634769,2.68092264089283,2.69316429678732,10971064.7936505,0.0,1.0
2006-09-28,13.54,13.67,13.37,13.48,1705700,2.76253368018942,2.78905726796081,2.72784898848837,2.75029202429493,8360143.50363194,0.0,1.0
2006-09-29,13.55,13.73,13.421,13.54,949000,2.76457395617183,2.8012989238553,2.73825439599868,2.76253368018942,4651331.52661472,0.0,1.0
2006-10-02,13.59,13.83,13.56,13.7,1225500,2.77273506010149,2.82170168367944,2.76661423215425,2.79517809590805,6006540.34337864,0.0,1.0
2006-10-03,13.22,13.54,13.18,13.4705,2292500,2.69724484875215,2.76253368018942,2.68908374482249,2.74835376211164,11236224.9997516,0.0,1.0
2006-10-04,13.62,13.66,13.15,13.23,1676200,2.77885588804874,2.78701699197839,2.68296291687525,2.69928512473457,8215555.22119237,0.0,1.0
2006-10-05,13.87,13.95,13.61,13.67,1470100,2.8298627876091,2.84618499546842,2.77681561206632,2.78905726796081,7205397.76319946,0.0,1.0
2006-10-06,13.84,13.92,13.6,13.67,1454000,2.82374195966186,2.84006416752118,2.77477533608391,2.78905726796081,7126486.87007143,0.0,1.0
2006-10-09,14.01,14.31,13.87,13.87,1711600,2.85842665136291,2.91963493083535,2.8298627876091,2.8298627876091,8389061.16011984,0.0,1.0
2006-10-10,14.27,14.35,14.08,14.18,1298600,2.91147382690569,2.927796034765,2.87270858323981,2.89311134306396,6364825.20596613,0.0,1.0
2006-10-11,14.21,14.32,13.99,14.19,1203300,2.8992321710112,2.92167520681776,2.85434609939808,2.89515161904637,5897731.53422074,0.0,1.0
2006-10-12,14.67,14.67,14.04,14.05,1042800,2.99308486620227,2.99308486620227,2.86454747931015,2.86658775529257,5111073.25179539,0.0,1.0
2006-10-13,14.5,14.79,14.44,14.68,1425500,2.95840017450122,3.01756817799125,2.94615851860674,2.99512514218469,6986799.8853417,0.0,1.0
2006-10-16,14.87,14.92,14.49,14.65,1272300,3.03389038585057,3.04409176576264,2.95635989851881,2.98900431423744,6235921.07619798,0.0,1.0
2006-10-17,14.75,14.82,14.44,14.63,1280300,3.00940707406159,3.02368900593849,2.94615851860674,2.98492376227261,6275131.45787651,0.0,1.0
2006-10-18,14.64,15.0,14.57,14.8,1868200,2.98696403825503,3.06041397362196,2.97268210637813,3.01960845397366,9156604.38147692,0.0,1.0
2006-10-19,14.68,14.81,14.56,14.58,1198300,2.99512514218469,3.02164872995608,2.97064183039571,2.97472238236054,5873225.04567165,0.0,1.0
2006-10-20,14.5,14.57,14.33,14.56,1026700,2.95840017450122,2.97268210637813,2.92371548280018,2.97064183039571,5032162.35866736,0.0,1.0
2006-10-23,14.85,14.85,14.28,14.3,948100,3.02980983388574,3.02980983388574,2.9135141028881,2.91759465485293,4646920.35867587,0.0,1.0
2006-10-24,15.0,15.03,14.78,15.0,1835200,3.06041397362196,3.0665348015692,3.01552790200883,3.06041397362196,8994861.55705301,0.0,1.0
2006-10-25,15.27,15.31,14.94,15.0,1705400,3.11550142514715,3.12366252907681,3.04817231772747,3.06041397362196,8358673.114319,0.0,1.0
2006-10-26,15.28,15.33,15.1,15.1,1002100,3.11754170112957,3.12774308104164,3.0808167334461,3.0808167334461,4911590.43500589,0.0,1.0
2006-10-27,15.05,15.3,14.96,15.16,862100,3.07061535353403,3.1216222530944,3.0522528696923,3.09305838934059,4225408.75563176,0.0,1.0
2006-10-30,14.51,14.88,14.5,14.72,1584600,2.96044045048364,3.03593066183298,2.95840017450122,3.00328624611435,7766596.3509733,0.0,1.0
2006-10-31,14.77,14.86,14.6,14.6,1009000,3.01348762602642,3.03185010986815,2.97880293432537,2.97880293432537,4945409.38920362,0.0,1.0
2006-11-01,14.9,15.19,14.77,14.99,1493800,3.04001121379781,3.09917921728783,3.01348762602642,3.05837369763954,7321558.51892208,0.0,1.0
2006-11-02,14.73,14.85,14.5301,14.75,916100,3.00532652209676,3.02980983388574,2.96454140520829,3.00940707406159,4490078.83196179,0.0,1.0
2006-11-03,15.11,15.28,14.98,15.16,1607600,3.08285700942852,3.11754170112957,3.05633342165713,3.09305838934059,7879326.19829905,0.0,1.0
2006-11-06,15.65,15.9,15.38,15.45,2458800,3.19303191247891,3.24403881203927,3.13794446095371,3.15222639283061,12051310.8088938,0.0,1.0
2006-11-07,15.59,15.69,15.36,15.69,1110000,3.18079025658442,3.20119301640857,3.13386390898888,3.20119301640857,5440440.45789497,0.0,1.0
2006-11-08,15.51,15.64,15.3,15.35,1710500,3.1644680487251,3.19099163649649,3.1216222530944,3.13182363300647,8383669.73263906,0.0,1.0
2006-11-09,15.44,15.79,15.14,15.75,1848600,3.1501861168482,3.22159577623271,3.08897783737576,3.21343467230305,9060538.94636454,0.0,1.0
2006-11-10,15.21,15.45,14.9,15.44,1226600,3.10325976925266,3.15222639283061,3.04001121379781,3.1501861168482,6011931.77085944,0.0,1.0
2006-11-13,15.11,15.25,14.96,15.0,1072300,3.08285700942852,3.11142087318232,3.0522528696923,3.06041397362196,5255661.53423493,0.0,1.0
2006-11-14,15.37,15.47,15.25,15.35,1335100,3.1359041849713,3.15630694479544,3.11142087318232,3.13182363300647,6543722.57237439,0.0,1.0
2006-11-15,15.34,15.53,15.21,15.3,1307300,3.12978335702405,3.16854860068993,3.10325976925266,3.1216222530944,6407466.49604153,0.0,1.0
2006-11-16,15.02,15.6,15.0,15.6,1330600,3.06449452558679,3.18283053256683,3.06041397362196,3.18283053256683,6521666.73268021,0.0,1.0
2006-11-17,15.0,15.05,14.78,14.92,1693400,3.06041397362196,3.07061535353403,3.01552790200883,3.04409176576264,8299857.5418012,0.0,1.0
2006-11-20,15.26,15.54,15.14,15.25,1234200,3.11346114916474,3.17058887667235,3.08897783737576,3.11142087318232,6049181.63345402,0.0,1.0
2006-11-21,15.32,15.56,15.23,15.26,1258700,3.12570280505922,3.17466942863718,3.10734032121749,3.11346114916474,6169263.42734451,0.0,1.0
2006-11-22,15.57,15.61,15.34,15.58,859700,3.20451662598392,3.21274916709114,3.15717951461743,3.20657476126072,4177082.08828222,0.13629,1.0
2006-11-24,15.56,15.65,15.38,15.4,527600,3.20245849070712,3.22098170819835,3.16541205572464,3.16952832627825,2563485.52957741,0.0,1.0
2006-11-27,15.28,15.8,15.21,15.79,946000,3.1448307029566,3.25185373735041,3.13042375601897,3.24979560207361,4596393.69025821,0.0,1.0
2006-11-28,15.35,15.37,15.01,15.1,1503500,3.15923764989423,3.16335392044784,3.08926105048289,3.10778426797413,7305156.35655731,0.0,1.0
2006-11-29,15.71,15.74,15.4201,15.48,1295000,3.23333051985918,3.23950492568959,3.17366517818463,3.18599340849268,6292103.41319701,0.0,1.0
2006-11-30,15.75,15.86,15.43,15.65,871300,3.24156306096639,3.26420254901124,3.17570273210866,3.22098170819835,4233443.7868097,0.0,1.0
2006-12-01,15.56,15.91,15.49,15.9,1195700,3.20245849070712,3.27449322539526,3.18805154376949,3.27243509011845,5809627.83873333,0.0,1.0
2006-12-04,15.9,15.96,15.4205,15.45,931100,3.27243509011845,3.28478390177928,3.1737475035957,3.17981900266227,4523998.06025309,0.0,1.0
2006-12-05,16.21,16.32,16.0,16.05,1387200,3.33623728369938,3.35887677174422,3.29301644288649,3.30330711927051,6740081.74114818,0.0,1.0
2006-12-06,16.2,16.45,16.15,16.28,1109000,3.33417914842257,3.38563253034268,3.32388847203855,3.35064423063701,5388372.72991158,0.0,1.0
2006-12-07,16.32,16.43,16.23,16.3,826900,3.35887677174422,3.38151625978907,3.34035355425299,3.35476050119062,4017714.52692866,0.0,1.0
2006-12-08,16.36,16.48,16.2,16.2,1075900,3.36710931285144,3.39180693617309,3.33417914842257,3.33417914842257,5227547.53842368,0.0,1.0
2006-12-11,16.32,16.55,16.28,16.5,927800,3.35887677174422,3.40621388311072,3.35064423063701,3.3959232067267,4507964.12877544,0.0,1.0
2006-12-12,16.09,16.48,15.99,16.36,1259400,3.31153966037773,3.39180693617309,3.29095830760969,3.36710931285144,6119131.30392303,0.0,1.0
2006-12-13,16.02,16.1,15.81,16.09,1151500,3.2971327134401,3.31359779565453,3.25391187262722,3.31153966037773,5594870.33227519,0.0,1.0
2006-12-14,16.2,16.29,16.05,16.1,888000,3.33417914842257,3.35270236591381,3.30330711927051,3.31359779565453,4314585.19762082,0.0,1.0
2006-12-15,16.18,16.33,16.02,16.3,844600,3.33006287786897,3.36093490702103,3.2971327134401,3.35476050119062,4103714.7048542,0.0,1.0
2006-12-18,16.05,16.34,15.96,16.33,804800,3.30330711927051,3.36299304229783,3.28478390177928,3.36093490702103,3910335.77369959,0.0,1.0
2006-12-19,15.94,15.99,15.67,15.81,1018800,3.28066763122567,3.29095830760969,3.22509797875196,3.25391187262722,4950111.93618928,0.0,1.0
2006-12-20,15.78,16.08,15.75,15.99,664700,3.2477374667968,3.30948152510093,3.24156306096639,3.29095830760969,3229622.50096684,0.0,1.0
2006-12-21,15.68,15.78,15.47,15.78,778400,3.22715611402876,3.2477374667968,3.18393527321588,3.2477374667968,3782064.32187843,0.0,1.0
2006-12-22,15.86,15.88,15.58,15.79,813800,3.26420254901124,3.26831881956485,3.20657476126072,3.24979560207361,3954064.67772952,0.0,1.0
2006-12-26,15.9,15.99,15.82,15.83,554100,3.27243509011845,3.29095830760969,3.25597000790402,3.25802814318082,2692242.85811001,0.0,1.0
2006-12-27,16.35,16.36,16.0,16.1,955100,3.36505117757464,3.36710931285144,3.29301644288649,3.31359779565453,4640608.47099958,0.0,1.0
2006-12-28,16.29,16.5,16.2,16.43,926800,3.35270236591381,3.3959232067267,3.33417914842257,3.38151625978907,4503105.361661,0.0,1.0
2006-12-29,16.0,16.43,15.89,16.35,963800,3.29301644288649,3.38151625978907,3.27037695484165,3.36505117757464,4682879.7448952,0.0,1.0
2007-01-03,16.42,16.95,16.4,16.9,2768900,3.37945812451227,3.48853929418288,3.37534185395866,3.47824861779886,13453440.2631669,0.0,1.0
2007-01-04,16.13,16.45,15.96,16.42,1852300,3.31977220148495,3.38563253034268,3.28478390177928,3.37945812451227,8999894.32607322,0.0,1.0
2007-01-05,15.57,16.28,15.39,16.28,1729200,3.20451662598392,3.35064423063701,3.16747019100145,3.35064423063701,8401780.09428593,0.0,1.0
2007-01-08,15.89,15.89,15.41,15.61,1457000,3.27037695484165,3.27037695484165,3.17158646155505,3.21274916709114,7079223.68573594,0.0,1.0
2007-01-09,15.45,15.67,15.25,15.67,1617600,3.17981900266227,3.22509797875196,3.13865629712619,3.22509797875196,7859541.68431467,0.0,1.0
2007-01-10,15.51,15.62,14.85,15.15,1575700,3.1921678143231,3.21480730236794,3.05633088605403,3.11807494435815,7655959.34221971,0.0,1.0
2007-01-11,15.52,15.86,15.43,15.65,876000,3.1942259495999,3.26420254901124,3.17570273210866,3.22098170819835,4256279.99224755,0.0,1.0
2007-01-12,15.67,15.7,15.41,15.56,1013500,3.22509797875196,3.23127238458237,3.17158646155505,3.20245849070712,4924360.47048276,0.0,1.0
2007-01-16,15.3,15.44,15.17,15.3,2078500,3.14894697351021,3.17776086738547,3.12219121491176,3.14894697351021,10098947.4473591,0.0,1.0
2007-01-17,15.2,15.3,14.92,15.0,2166800,3.12836562074217,3.14894697351021,3.07073783299166,3.08720291520609,10527976.5835639,0.0,1.0
2007-01-18,15.19,15.53,15.05,15.51,940800,3.12630748546537,3.1962840848767,3.09749359159011,3.1921678143231,4571128.10126312,0.0,1.0
2007-01-19,15.35,15.37,15.16,15.23,1325500,3.15923764989423,3.16335392044784,3.12013307963495,3.13454002657258,6440295.81018737,0.0,1.0
2007-01-22,15.5,15.69,15.39,15.66,1311000,3.19010967904629,3.22921424930557,3.16747019100145,3.22303984347516,6369843.68702802,0.0,1.0
2007-01-23,16.05,16.14,15.65,15.7,1810100,3.30330711927051,3.32183033676175,3.22098170819835,3.23127238458237,8794854.35384396,0.0,1.0
2007-01-24,16.61,16.61,16.07,16.26,2175400,3.41856269477154,3.41856269477154,3.30742338982412,3.3465279600834,10569761.9807481,0.0,1.0
2007-01-25,16.39,16.6,16.21,16.55,1864500,3.37328371868185,3.41650455949474,3.33623728369938,3.40621388311072,9059171.28486938,0.0,1.0
2007-01-26,16.5,16.6,16.35,16.52,1436600,3.3959232067267,3.41650455949474,3.36505117757464,3.40003947728031,6980104.83660141,0.0,1.0
2007-01-29,16.33,16.67,16.32,16.38,1382300,3.36093490702103,3.43091150643237,3.35887677174422,3.37122558340505,6716273.78228743,0.0,1.0
2007-01-30,16.6,16.66,16.3,16.36,1392100,3.41650455949474,3.42885337115556,3.35476050119062,3.36710931285144,6763889.70000893,0.0,1.0
2007-01-31,16.9,16.98,16.56,16.68,1529800,3.47824861779886,3.49471370001329,3.40827201838752,3.43296964170917,7432941.93166702,0.0,1.0
2007-02-01,17.02,17.15,16.84,16.99,1430700,3.50294624112051,3.52970199971896,3.46589980613803,3.4967718352901,6951438.11062623,0.0,1.0
2007-02-02,17.07,17.15,16.78,17.11,1026100,3.51323691750453,3.52970199971896,3.45355099447721,3.52146945861174,4985580.93612467,0.0,1.0
2007-02-05,17.34,17.6,17.27,17.36,2440600,3.56880656997824,3.62231808717514,3.55439962304061,3.57292284053185,11858307.019497,0.0,1.0
2007-02-06,18.2,18.4,17.81,18.0,3376100,3.74580620378339,3.78696890931947,3.66553892798803,3.70464349824731,16403683.6550536,0.0,1.0
2007-02-07,17.65,17.95,17.5,17.95,1683200,3.63260876355916,3.69435282186329,3.6017367344071,3.69435282186329,8178276.80702179,0.0,1.0
2007-02-08,17.4,17.58,17.15,17.23,2350200,3.58115538163906,3.61820181662153,3.52970199971896,3.54616708193339,11419074.4723518,0.0,1.0
2007-02-09,17.34,17.46,17.14,17.45,1405200,3.56880656997824,3.59350419329989,3.52764386444216,3.59144605802308,6827539.54920806,0.0,1.0
2007-02-12,17.08,17.43,16.9701,17.35,1428900,3.51529505278133,3.58732978746947,3.49267614608926,3.57086470525504,6942692.32982025,0.0,1.0
2007-02-13,18.17,18.24,17.2,17.24,3390400,3.73963179795298,3.7540387448906,3.53999267610298,3.5482252172102,16473164.0247901,0.0,1.0
2007-02-14,18.5,18.72,18.27,18.38,2439000,3.80755026208751,3.8528292381772,3.76021315072102,3.78285263876586,11850532.9921139,0.0,1.0
2007-02-15,18.69,18.81,18.22,18.4,1487900,3.84665483234679,3.87135245566843,3.74992247433699,3.78696890931947,7229359.58957207,0.0,1.0
2007-02-16,18.72,18.77,18.4,18.5,1334500,3.8528292381772,3.86311991456122,3.78696890931947,3.80755026208751,6484024.71421731,0.0,1.0
2007-02-20,19.02,19.02,18.4,18.67,1478300,3.91457329648132,3.91457329648132,3.78696890931947,3.84253856179318,7182715.42527347,0.0,1.0
2007-02-21,18.93,19.19,18.73,19.02,1427200,3.89605007899008,3.94956159618699,3.854887373454,3.91457329648132,6934432.4257257,0.0,1.0
2007-02-22,18.83,19.12,18.6,18.98,1376800,3.9426750755508,4.00339604060177,3.89451706878624,3.97408247126682,6575521.31565856,0.32654,1.0
2007-02-23,18.5,18.73,18.28,18.59,1429700,3.87357880497556,3.92173681174012,3.82751462459207,3.89242324240517,6828168.81536682,0.0,1.0
2007-02-26,18.82,18.82,18.56,18.71,1253700,3.94058124916973,3.94058124916973,3.88614176326197,3.91754915897799,5987602.46473064,0.0,1.0
2007-02-27,16.91,17.82,16.4,17.35,3772600,3.54066041038577,3.73119861106295,3.43387526495131,3.63278877115276,18017730.7636937,0.0,1.0
2007-02-28,17.21,17.34,16.71,16.96,2668100,3.60347520181781,3.63069494477169,3.49878388276441,3.55112954229111,12742699.3189342,0.0,1.0
2007-03-01,16.86,17.09,16.18,16.41,2456300,3.53019127848043,3.57834928524499,3.38781108456782,3.43596909133238,11731154.1310663,0.0,1.0
2007-03-02,16.26,16.93,16.15,16.83,2310000,3.40456169561636,3.54484806314791,3.38152960542461,3.52390979933723,11032433.3521,0.0,1.0
2007-03-05,15.61,16.14,15.39,15.41,2515500,3.26846298084695,3.37943577904355,3.22239880046346,3.22658645322559,12013890.0853712,0.0,1.0
2007-03-06,16.37,16.47,15.92,16.2,1722600,3.42759378580811,3.44853204961878,3.33337159866005,3.39199873732995,8227043.15685169,0.0,1.0
2007-03-07,16.42,16.63,16.33,16.43,1398200,3.43806291771345,3.48203327171587,3.41921848028383,3.44015674409451,6677726.54238363,0.0,1.0
2007-03-08,16.68,16.93,16.61,16.86,1661100,3.49250240362121,3.54484806314791,3.47784561895374,3.53019127848043,7933322.52864644,0.0,1.0
2007-03-09,17.04,17.14,16.68,17.0,2087200,3.56788015333965,3.58881841715033,3.49250240362121,3.55950484781538,9968352.76731736,0.0,1.0
2007-03-12,17.31,17.46,17.06,17.15,2619000,3.62441346562849,3.6558208613445,3.57206780610179,3.5909122435314,12508200.4108874,0.0,1.0
2007-03-13,16.39,17.15,16.39,17.0,2741100,3.43178143857024,3.5909122435314,3.43178143857024,3.55950484781538,13091343.3166412,0.0,1.0
2007-03-14,16.74,16.8,16.04,16.25,2398300,3.50506536190762,3.51762832019403,3.35849751523287,3.40246786923529,11454149.3109703,0.0,1.0
2007-03-15,16.64,17.04,16.53,16.66,1997800,3.48412709809694,3.56788015333965,3.46109500790519,3.48831475085907,9541383.26875556,0.0,1.0
2007-03-16,16.49,16.97,16.32,16.81,1717400,3.45271970238092,3.55322336867218,3.41712465390277,3.51972214657509,8202208.24194654,0.0,1.0
2007-03-19,16.9,17.0,16.5,16.7,1539300,3.5385665840047,3.55950484781538,3.45481352876199,3.49669005638335,7351612.40644481,0.0,1.0
2007-03-20,17.23,17.31,16.95,17.12,1471200,3.60766285457994,3.62441346562849,3.54903571591004,3.5846307643882,7026370.5400907,0.0,1.0
2007-03-21,17.97,17.98,17.3,17.3,2000000,3.76260600677897,3.76469983316003,3.62231963924742,3.62231963924742,9551890.3481385,0.0,1.0
2007-03-22,17.93,18.2,17.78,18.0,1556400,3.75423070125469,3.81076401354353,3.72282330553868,3.76888748592217,7433281.0689214,0.0,1.0
2007-03-23,18.17,18.24,17.81,17.94,1142500,3.80448253440032,3.8191393190678,3.72910478468188,3.75632452763576,5456517.36137413,0.0,1.0
2007-03-26,18.1,18.25,17.73,18.19,1167200,3.78982574973285,3.82123314544887,3.71235417363334,3.80867018716246,5574483.20717363,0.0,1.0
2007-03-27,17.82,18.03,17.73,18.03,786600,3.73119861106295,3.77516896506537,3.71235417363334,3.77516896506537,3756758.47392288,0.0,1.0
2007-03-28,17.44,17.63,17.1,17.61,1926100,3.65163320858237,3.69141590982266,3.58044311162606,3.68722825706052,9198947.99977479,0.0,1.0
2007-03-29,17.92,17.95,17.5,17.82,1869400,3.75213687487363,3.75841835401683,3.66419616686878,3.73119861106295,8928151.90840506,0.0,1.0
2007-03-30,18.13,18.22,17.85,17.86,1830600,3.79610722887605,3.81495166630566,3.73748009020615,3.73957391658722,8742845.23565119,0.0,1.0
2007-04-02,18.36,18.47,18.15,18.15,1306100,3.84426523564061,3.86729732583236,3.80029488163819,3.80029488163819,6237861.99185186,0.0,1.0
2007-04-03,18.72,18.88,18.5,18.56,1810000,3.91964298535906,3.95314420745614,3.87357880497556,3.88614176326197,8644460.76506535,0.0,1.0
2007-04-04,19.08,19.14,18.64,18.67,1855400,3.9950207350775,4.00758369336391,3.90289237431051,3.90917385345372,8861288.6759681,0.0,1.0
2007-04-05,18.87,19.14,18.8,18.87,1662900,3.95105038107507,4.00758369336391,3.9363935964076,3.95105038107507,7941919.22995978,0.0,1.0
2007-04-09,19.63,19.74,19.13,19.13,2531800,4.11018118603623,4.13321327622798,4.00548986698284,4.00548986698284,12091737.9917086,0.0,1.0
2007-04-10,19.5,19.77,19.34,19.42,1702800,4.08296144308235,4.13949475537118,4.04946022098526,4.06621083203381,8132479.44240513,0.0,1.0
2007-04-11,19.13,19.53,18.79,19.47,2321600,4.00548986698284,4.08924292222555,3.93429977002653,4.07667996393915,11087834.3161192,0.0,1.0
2007-04-12,19.3,19.33,18.8,19.01,1508700,4.04108491546099,4.0473663946042,3.9363935964076,3.98036395041002,7205468.48411829,0.0,1.0
2007-04-13,19.55,19.6,19.2144,19.41,1696800,4.09343057498769,4.10389970689303,4.02316176163905,4.06411700565274,8103823.77136071,0.0,1.0
2007-04-16,19.97,20.07,19.74,19.74,1373800,4.18137128299254,4.20230954680322,4.13321327622798,4.13321327622798,6561193.48013635,0.0,1.0
2007-04-17,19.7,20.16,19.65,20.03,1432600,4.12483797070371,4.22115398423283,4.11436883879837,4.19393424127895,6842019.05637161,0.0,1.0
2007-04-18,20.1,20.46,19.6,19.66,2280900,4.20859102594642,4.28396877566487,4.10389970689303,4.11646266517944,10893453.3475346,0.0,1.0
2007-04-19,20.2,20.44,19.64,19.73,2017500,4.2295292897571,4.27978112290273,4.1122750124173,4.13111944984691,9635469.38868473,0.0,1.0
2007-04-20,20.62,20.9,20.33,20.85,2108100,4.31746999776195,4.37609713643185,4.25674903271098,4.36562800452651,10068170.0214554,0.0,1.0
2007-04-23,20.55,20.86,20.46,20.5,970900,4.30281321309448,4.36772183090758,4.28396877566487,4.29234408118914,4636965.16950384,0.0,1.0
2007-04-24,20.09,20.48,19.88,20.39,1629300,4.20649719956536,4.288156428427,4.16252684556293,4.26931199099739,7781447.47211103,0.0,1.0
2007-04-25,20.41,20.56,20.17,20.48,1920100,4.27349964375953,4.30490703947554,4.2232478106139,4.288156428427,9170292.32873037,0.0,1.0
2007-04-26,20.15,20.36,19.93,20.32,2867300,4.21906015785176,4.26303051185419,4.17299597746827,4.25465520632992,13694067.5976088,0.0,1.0
2007-04-27,20.15,20.16,19.4,19.86,3672200,4.21906015785176,4.22115398423283,4.06202317927167,4.15833919280079,17538225.8682171,0.0,1.0
2007-04-30,20.03,20.45,19.95,20.11,2467700,4.19393424127895,4.2818749492838,4.1771836302304,4.21068485232749,11785599.9060507,0.0,1.0
2007-05-01,19.9,20.3,19.76,20.15,1350700,4.16671449832506,4.25046755356778,4.13740092899012,4.21906015785176,6450869.14661535,0.0,1.0
2007-05-02,20.3,20.45,20.1,20.26,2188400,4.25046755356778,4.2818749492838,4.20859102594642,4.24209224804351,10451678.4189332,0.0,1.0
2007-05-03,20.75,20.84,20.5,20.63,2509900,4.34468974071583,4.36353417814545,4.29234408118914,4.31956382414302,11987144.7923964,0.0,1.0
2007-05-04,20.63,20.89,20.5,20.87,1600100,4.31956382414302,4.37400331005078,4.29234408118914,4.36981565728865,7641989.87302822,0.0,1.0
2007-05-07,20.63,20.78,20.53,20.7,1514000,4.31956382414302,4.35097121985904,4.29862556033234,4.33422060881049,7230780.99354085,0.0,1.0
2007-05-08,20.45,20.6,20.15,20.6,1564500,4.2818749492838,4.31328234499982,4.21906015785176,4.31328234499982,7471966.22483135,0.0,1.0
2007-05-09,21.02,21.03,20.35,20.42,1827100,4.40122305300467,4.40331687938574,4.26093668547312,4.27559347014059,8726129.42754193,0.0,1.0
2007-05-10,20.44,21.08,20.34,20.91,1958600,4.27978112290273,4.41378601129107,4.25884285909205,4.37819096281292,9354166.21793205,0.0,1.0
2007-05-11,20.73,20.84,20.34,20.4,1348700,4.3405020879537,4.36353417814545,4.25884285909205,4.27140581737846,6441317.2562672,0.0,1.0
2007-05-14,20.72,21.5,20.61,21.5,969700,4.33840826157263,4.50172671929592,4.31537617138088,4.50172671929592,4631234.03529496,0.0,1.0
2007-05-15,21.09,21.23,20.54,20.86,1913600,4.44643295222468,4.47594933976909,4.3304757154431,4.39794174411602,9076449.46716397,0.14592,1.0
2007-05-16,22.14,22.15,21.31,21.5,3795400,4.66780585880771,4.66991417220373,4.49281584693732,4.53287380146186,18002067.4684752,0.0,1.0
2007-05-17,22.08,22.19,21.61,21.921,1632000,4.65515597843153,4.67834742578785,4.55606524881818,4.62163379543468,7740784.66263147,0.0,1.0
2007-05-18,22.16,22.22,21.76,22.18,1507200,4.67202248559976,4.68467236597594,4.58768994975861,4.67623911239182,7148842.3060773,0.0,1.0
2007-05-21,22.52,22.79,22.22,22.3,1601100,4.7479217678568,4.80484622954958,4.68467236597594,4.70153887314417,7594222.01185003,0.0,1.0
2007-05-22,22.09,22.7,22.09,22.6,2333400,4.65726429182756,4.78587140898532,4.65726429182756,4.76478827502503,11067614.5415345,0.0,1.0
2007-05-23,21.84,22.61,21.79,22.39,2272300,4.60455645692684,4.76689658842106,4.5940148899467,4.72051369370843,10777809.4294715,0.0,1.0
2007-05-24,20.91,21.84,20.76,21.49,2576900,4.40848331109617,4.60455645692684,4.37685861015574,4.53076548806584,12222566.1747151,0.0,1.0
2007-05-25,21.72,21.72,21.27,21.35,1619900,4.5792566961745,4.5792566961745,4.4843825933532,4.50124910052143,7683392.81556171,0.0,1.0
2007-05-29,21.97,22.51,21.75,22.46,1812200,4.63196453107522,4.74581345446077,4.58558163636258,4.73527188748063,8595496.30246369,0.0,1.0
2007-05-30,22.57,22.66,21.44,21.52,2251300,4.75846333483694,4.7774381554012,4.52022392108569,4.53709042825392,10678203.7444744,0.0,1.0
2007-05-31,22.74,23.0,22.57,22.75,2066100,4.79430466256943,4.84912081086618,4.75846333483694,4.79641297596546,9799776.46535716,0.0,1.0
2007-06-01,23.87,23.96,22.91,22.92,2098600,5.03254407632068,5.05151889688494,4.83014599030192,4.83225430369795,9953928.12070981,0.0,1.0
2007-06-04,23.96,24.0,23.23,23.23,2310200,5.05151889688494,5.05995215046906,4.89761201897484,4.89761201897484,10957573.975252,0.0,1.0
2007-06-05,23.97,24.11,23.64,23.96,1760900,5.05362721028097,5.08314359782537,4.98405286821202,5.05151889688494,8352173.84339936,0.0,1.0
2007-06-06,23.24,23.72,22.95,23.6,2139300,4.89972033237087,5.00091937538025,4.83857924388604,4.97561961462791,10146973.4244899,0.0,1.0
2007-06-07,22.44,23.65,22.29,23.0,1714500,4.73105526068857,4.98616118160805,4.69943055974814,4.84912081086618,8132092.71083435,0.0,1.0
2007-06-08,23.3,23.31,22.44,22.5,2989600,4.91237021274704,4.91447852614307,4.73105526068857,4.74370514106474,14180055.0413009,0.0,1.0
2007-06-11,23.3,23.62,23.122,23.5,2483400,4.91237021274704,4.97983624141996,4.87484223429773,4.95453648066762,11779083.7200852,0.0,1.0
2007-06-12,22.73,23.35,22.67,23.18,2064100,4.7921963491734,4.92291177972719,4.77954646879723,4.8870704519947,9790290.20964315,0.0,1.0
2007-06-13,23.99,24.25,23.1,23.18,2779900,5.05784383707303,5.11265998536978,4.87020394482647,4.8870704519947,13185421.129687,0.0,1.0
2007-06-14,24.5,24.61,24.13,24.4,2124000,5.1653678202705,5.18855926762681,5.08736022461743,5.14428468631021,10074403.5682777,0.0,1.0
2007-06-15,25.22,25.37,24.97,24.97,1860200,5.31716638478457,5.348791085725,5.26445854988385,5.26445854988385,8823166.43959991,0.0,1.0
2007-06-18,25.25,25.44,24.85,25.44,1140700,5.32349132497265,5.3635492794972,5.2391587891315,5.3635492794972,5410485.94648512,0.0,1.0
2007-06-19,25.0,25.21,24.82,25.21,1667300,5.27078349007194,5.31505807138854,5.23283384894342,5.31505807138854,7908217.07598372,0.0,1.0
2007-06-20,24.61,25.25,24.47,25.17,1817500,5.18855926762681,5.32349132497265,5.15904288008241,5.30662481780443,8620634.88010582,0.0,1.0
2007-06-21,25.52,25.62,24.393,24.5,2127400,5.38041578666543,5.40149892062572,5.14280886693299,5.1653678202705,10090530.2029915,0.0,1.0
2007-06-22,24.86,25.51,24.73,25.47,1492500,5.24126710252753,5.3783074732694,5.21385902837916,5.36987421968529,7079118.32657933,0.0,1.0
2007-06-25,24.61,25.22,24.11,24.73,1345600,5.18855926762681,5.31716638478457,5.08314359782537,5.21385902837916,6382352.84438536,0.0,1.0
2007-06-26,24.54,25.07,24.48,24.91,1615500,5.17380107385461,5.28554168384414,5.16115119347844,5.25180866950768,7662523.0529909,0.0,1.0
2007-06-27,24.92,24.92,24.14,24.2,1331800,5.25391698290371,5.25391698290371,5.08946853801346,5.10211841838963,6316897.67995869,0.0,1.0
2007-06-28,25.62,25.9,24.96,25.0,1886200,5.40149892062572,5.46053169571452,5.26235023648782,5.27078349007194,8946487.76388203,0.0,1.0
2007-06-29,25.72,26.04,25.45,25.91,1734400,5.42258205458601,5.49004808325893,5.36565759289323,5.46264000911055,8226480.95518873,0.0,1.0
2007-07-02,26.46,26.46,25.77,25.8,1587500,5.57859724589214,5.57859724589214,5.43312362156615,5.43944856175424,7529715.47299476,0.0,1.0
2007-07-03,26.46,26.78,26.16,26.78,1145400,5.57859724589214,5.64606327456506,5.51534784401127,5.64606327456506,5432778.64741304,0.0,1.0
2007-07-05,26.59,26.73,26.1,26.4,1390600,5.60600532004051,5.63552170758491,5.5026979636351,5.56594736551596,6595793.59795056,0.0,1.0
2007-07-06,27.11,27.18,26.55,26.76,1552800,5.71563761663401,5.73039581040621,5.5975720664564,5.641846647773,7365128.9363567,0.0,1.0
2007-07-09,27.6,27.84,27.344,27.67,1093900,5.81894497303942,5.86954449454411,5.76497215010108,5.83370316681162,5188507.5627773,0.0,1.0
2007-07-10,26.95,27.43,26.57,26.81,1902000,5.68190460229755,5.78310364530693,5.60178869324845,5.65238821475314,9021429.1840227,0.0,1.0
2007-07-11,27.32,27.7,26.39,26.54,2889200,5.75991219795061,5.8400281069997,5.56383905211994,5.59546375306037,13703845.0044576,0.0,1.0
2007-07-12,27.6,27.68,27.0,27.4,3314500,5.81894497303942,5.83581148020765,5.69244616927769,5.77677870511884,15721097.2820417,0.0,1.0
2007-07-13,27.55,27.65,27.23,27.65,1738700,5.80840340605927,5.82948654001956,5.74093737738635,5.82948654001956,8246876.40497386,0.0,1.0
2007-07-16,27.25,27.51,27.04,27.46,1467800,5.74515400417841,5.79997015247516,5.70087942286181,5.78942858549501,6961963.06851132,0.0,1.0
2007-07-17,27.51,27.64,27.24,27.5,1628500,5.79997015247516,5.82737822662353,5.74304569078238,5.79786183907913,7724183.71513195,0.0,1.0
2007-07-18,27.7,27.74,27.26,27.45,2042200,5.8400281069997,5.84846136058382,5.74726231757444,5.78732027209899,9686415.70957475,0.0,1.0
2007-07-19,28.0,28.14,27.82,28.0,2771000,5.90327750888057,5.93279389642497,5.86532786775205,5.90327750888057,13143207.2917597,0.0,1.0
2007-07-20,27.74,27.97,27.55,27.9,1392300,5.84846136058382,5.89695256869248,5.80840340605927,5.88219437492028,6603856.91530747,0.0,1.0
2007-07-23,28.07,28.15,27.76,28.14,2612400,5.91803570265277,5.934902209821,5.85267798737588,5.93279389642497,12390947.2136388,0.0,1.0
2007-07-24,26.68,28.03,26.11,27.99,2525000,5.62498014060477,5.90960244906865,5.50480627703113,5.90116919548454,11976397.8389366,0.0,1.0
2007-07-25,26.88,27.44,25.78,27.12,2742600,5.66714640852534,5.78521195870296,5.43523193496218,5.71774593003004,13008502.4606208,0.0,1.0
2007-07-26,25.45,25.63,24.305,25.35,4696900,5.36565759289323,5.40360723402175,5.12425570904794,5.34457445893294,22277997.2315648,0.0,1.0
2007-07-27,24.77,25.79,24.32,25.57,3667400,5.22229228196327,5.43734024835821,5.12741817914198,5.39095735364558,17394947.1027786,0.0,1.0
2007-07-30,25.36,25.45,24.57,25.23,3594300,5.34668277232897,5.36565759289323,5.1801260140427,5.3192746981806,17048224.4564316,0.0,1.0
2007-07-31,25.27,26.35,25.27,25.99,3203700,5.32770795176471,5.55540579853582,5.32770795176471,5.47950651627878,15195558.7154856,0.0,1.0
2007-08-01,25.29,25.61,24.61,24.66,3584000,5.33192457855677,5.39939060722969,5.18855926762681,5.19910083460696,16999370.2395044,0.0,1.0
2007-08-02,25.76,26.11,25.39,25.69,2919100,5.43101530817012,5.50480627703113,5.35300771251706,5.41625711439792,13845664.5273821,0.0,1.0
2007-08-03,24.76,25.95,24.64,25.82,2183200,5.22018396856725,5.47107326269467,5.1948842078149,5.4436651885463,10355196.7374124,0.0,1.0
2007-08-06,24.79,24.84,23.5,24.57,3646600,5.22650890875533,5.23705047573547,4.95453648066762,5.1801260140427,17296290.0433529,0.0,1.0
2007-08-07,25.29,25.5,24.35,24.7,2182300,5.33192457855677,5.37619915987337,5.13374311933007,5.20753408819107,10350927.9223411,0.0,1.0
2007-08-08,25.78,26.52,25.25,25.58,2597500,5.43523193496218,5.59124712626831,5.32349132497265,5.3930656670416,12320274.6085694,0.0,1.0
2007-08-09,24.49,25.19,24.12,24.62,2538700,5.16325950687447,5.31084144459648,5.0852519112214,5.19066758102284,12041378.6905775,0.0,1.0
2007-08-10,23.72,23.79,22.57,23.12,3090700,5.00091937538025,5.01567756915245,4.75846333483694,4.87442057161853,14659585.267644,0.0,1.0
2007-08-13,23.33,24.08,22.97,23.95,2812500,4.91869515293513,5.07681865763729,4.84279587067809,5.04941058348891,13340047.0978254,0.0,1.0
2007-08-14,22.23,23.26,22.02,23.1,2753400,4.68678067937197,4.90393695916293,4.64250609805536,4.87020394482647,13059728.2414764,0.0,1.0
2007-08-15,20.85,22.37,20.74,21.63,4073500,4.39583343071999,4.71629706691637,4.37264198336368,4.56028187561024,19321131.3255082,0.0,1.0
2007-08-16,19.39,20.0,18.67,18.67,7941200,4.08801967489979,4.21662679205755,3.93622111038572,3.93622111038572,37666126.9380448,0.0,1.0
2007-08-17,20.4,21.09,19.21,20.82,4138000,4.3009593278987,4.44643295222468,4.05007003377128,4.38950849053191,19627063.0722849,0.0,1.0
2007-08-20,20.58,20.82,19.7,20.79,2595600,4.39987717581358,4.45118769681432,4.21173859881086,4.44477388168923,12140667.992652,0.28918,1.0
2007-08-21,21.0,21.36,20.46,20.59,2332700,4.48967058756488,4.56663636906599,4.37422191531321,4.40201511418861,10910978.6663813,0.0,1.0
2007-08-22,22.44,22.48,21.63,21.83,2491000,4.79753371356932,4.80608546706945,4.62436070519182,4.66711947269244,11651411.607989,0.0,1.0
2007-08-23,22.59,23.1,21.88,23.0,2721700,4.82960278919479,4.93863764632136,4.67780916456759,4.91725826257105,12730488.5481588,0.0,1.0
2007-08-24,23.3,23.59,22.43,22.59,2662500,4.98139641382198,5.04339662669788,4.79539577519429,4.82960278919479,12453586.2730914,0.0,1.0
2007-08-27,23.15,23.52,22.75,23.42,1398000,4.94932733819652,5.02843105807266,4.86380980319528,5.00705167432235,6539009.80649079,0.0,1.0
2007-08-28,21.85,22.74,21.71,22.72,2706600,4.6713953494425,4.86167186482025,4.64146421219207,4.85739598807019,12659859.7584034,0.0,1.0
2007-08-29,22.74,23.17,22.16,22.36,1996000,4.86167186482025,4.95360321494658,4.73767143906846,4.78043020656908,9336096.97693535,0.0,1.0
2007-08-30,22.92,23.71,22.3786,22.45,2373600,4.90015475557081,5.06905188719825,4.78440677194663,4.79967165194435,11102284.4611492,0.0,1.0
2007-08-31,24.04,24.29,23.69,23.9,2308600,5.13960385357427,5.19305231295004,5.06477601044819,5.10967271632383,10798253.2469704,0.0,1.0
2007-09-04,24.24,24.75,24.03,24.14,2396100,5.18236262107488,5.29139747820146,5.13746591519924,5.16098323732458,11207526.035288,0.0,1.0
2007-09-05,23.87,23.98,23.2756,23.54,3479400,5.10325890119874,5.12677622332408,4.97617984418691,5.03270693482272,16274557.0248241,0.0,1.0
2007-09-06,24.07,24.3,23.72,24.14,1552500,5.14601766869936,5.19519025132507,5.07118982557328,5.16098323732458,7261668.61557722,0.0,1.0
2007-09-07,23.54,23.82,22.9,23.81,2000100,5.03270693482272,5.09256920932359,4.89587887882074,5.09043127094856,9355274.33044509,0.0,1.0
2007-09-10,23.19,23.52,22.59,23.42,1999800,4.95787909169664,5.02843105807266,4.82960278919479,5.00705167432235,9353871.10945657,0.0,1.0
2007-09-11,23.32,23.64,22.8,23.48,2661800,4.98567229057204,5.05408631857303,4.87449949507044,5.01987930457254,12450312.0907848,0.0,1.0
2007-09-12,23.05,23.45,22.63,23.2,2468600,4.92794795444621,5.01346548944744,4.83815454269491,4.96001703007167,11546637.7741797,0.0,1.0
2007-09-13,23.24,23.57,23.1,23.31,2161200,4.9685687835718,5.03912074994782,4.93863764632136,4.98353435219701,10108804.0012789,0.0,1.0
2007-09-14,23.16,23.37,22.74,23.1,2787800,4.95146527657155,4.9963619824472,4.86167186482025,4.93863764632136,13039664.9059621,0.0,1.0
2007-09-17,22.53,23.21,22.53,23.1,1706700,4.8167751589446,4.9621549684467,4.8167751589446,4.93863764632136,7982924.20367514,0.0,1.0
2007-09-18,23.84,24.45,22.58,22.99,3292900,5.09684508607365,5.22725932695053,4.82746485081976,4.91512032419602,15402221.3102958,0.0,1.0
2007-09-19,24.93,25.37,24.79,24.9,3776300,5.32988036895202,5.42394965745338,5.29994923170158,5.32346655382692,17663278.0631267,0.0,1.0
2007-09-20,24.93,25.4,24.53,25.0,1929300,5.32988036895202,5.43036347257847,5.24436283395078,5.34484593757723,9024114.17715499,0.0,1.0
2007-09-21,25.0,25.47,24.82,25.4,1856400,5.34484593757723,5.44532904120368,5.30636304682668,5.43036347257847,8683131.47694529,0.0,1.0
2007-09-24,25.3,25.38,25.07,25.27,1950900,5.40898408882816,5.42608759582841,5.35981150620245,5.40257027370307,9125146.08832825,0.0,1.0
2007-09-25,25.31,25.36,24.8,24.95,2632300,5.41112202720319,5.42181171907835,5.30208717007662,5.33415624570208,12312328.6935806,0.0,1.0
2007-09-26,25.84,25.97,25.65,25.81,2741000,5.52443276107983,5.55222595995523,5.48381193195424,5.51801894595473,12820762.4317534,0.0,1.0
2007-09-27,26.22,26.34,25.99,26.28,2521300,5.605674419331,5.63132967983137,5.55650183670529,5.61850204958119,11793136.9278292,0.0,1.0
2007-09-28,26.22,26.22,25.67,26.1,2250600,5.605674419331,5.605674419331,5.4880878087043,5.58001915883063,10526963.8558571,0.0,1.0
2007-10-01,27.37,27.62,26.36,26.4,4030000,5.85153733245955,5.90498579183533,5.63560555658143,5.64415731008156,18849935.2790829,0.0,1.0
2007-10-02,27.35,27.35,26.65,27.13,2052900,5.84726145570949,5.84726145570949,5.69760576945733,5.80022681145881,9602241.22442415,0.0,1.0
2007-10-03,26.85,27.96,26.8,27.28,2512600,5.74036453695795,5.97767569658638,5.72967484508279,5.83229588708428,11752443.5191622,0.0,1.0
2007-10-04,27.54,27.72,26.67,27.36,1926000,5.88788228483508,5.92636517558564,5.70188164620739,5.84939939408452,9008678.74628131,0.0,1.0
2007-10-05,28.38,28.95,27.88,28.2,2618200,6.06746910833767,6.18933159571444,5.96057218958613,6.02898621758712,12246377.3071203,0.0,1.0
2007-10-08,28.73,28.77,28.19,28.2,1199200,6.14229695146376,6.15084870496388,6.02684827921209,6.02898621758712,5609142.0314333,0.0,1.0
2007-10-09,29.77,29.96,28.98,29.0,2527300,6.36464254246697,6.40526337159256,6.19574541083953,6.20002128758959,11821201.3475996,0.0,1.0
2007-10-10,29.89,30.03,29.61,29.94,1408900,6.39029780296734,6.42022894021777,6.33043552846647,6.40098749484249,6589993.50240692,0.0,1.0
2007-10-11,29.4,30.59,28.67,30.24,2675200,6.28553882259083,6.5399534892195,6.12946932121357,6.46512564609342,12512989.2949386,0.0,1.0
2007-10-12,30.0,30.13,29.2901,29.55,1483200,6.41381512509268,6.44160832396808,6.26204287984924,6.31760789821629,6937524.56722972,0.0,1.0
2007-10-15,29.35,30.15,28.97,29.95,1790900,6.27484913071567,6.44588420071814,6.1936074724645,6.40312543321753,8376761.561119,0.0,1.0
2007-10-16,28.67,28.82,27.94,28.74,3030700,6.12946932121357,6.16153839683903,5.97339981983632,6.14443488983879,14175806.1663317,0.0,1.0
2007-10-17,28.52,29.45,27.68,29.28,2578100,6.09740024558811,6.29622851446598,5.91781342208551,6.25988356209046,12058813.4349885,0.0,1.0
2007-10-18,29.85,29.94,28.17,28.24,3308400,6.38174604946722,6.40098749484249,6.02257240246203,6.03753797108724,15474721.0613692,0.0,1.0
2007-10-19,28.3,29.72,28.13,29.65,2392900,6.05036560133743,6.35395285059181,6.0140206489619,6.3389872819666,11192558.3447438,0.0,1.0
2007-10-22,28.27,28.37,26.888,27.64,2435100,6.04395178621234,6.06533116996264,5.74848870278307,5.90926166858539,11389944.7637952,0.0,1.0
2007-10-23,28.94,29.21,28.35,28.93,1825200,6.1871936573394,6.24491799346524,6.06105529321258,6.18505571896437,8537196.49413949,0.0,1.0
2007-10-24,28.75,29.1,27.98,28.97,1949100,6.14657282821382,6.2214006713399,5.98195157333644,6.1936074724645,9116726.76239714,0.0,1.0
2007-10-25,29.15,29.64,28.62,29.29,1822200,6.23209036321505,6.33684934359157,6.11877962933842,6.26202150046549,8523164.28425431,0.0,1.0
2007-10-26,30.37,30.53,29.65,29.8,2253200,6.49291884496882,6.52712585896932,6.3389872819666,6.37105635759206,10539125.1044242,0.0,1.0
2007-10-29,31.26,31.64,30.5,30.65,2448800,6.68319536034657,6.76443701859775,6.52071204384422,6.55278111946969,11454025.1889375,0.0,1.0
2007-10-30,30.65,31.28,30.58,31.02,4129600,6.55278111946969,6.68747123709663,6.53781555084447,6.63188483934583,19315804.6472706,0.0,1.0
2007-10-31,31.1,31.5,30.75,31.31,2881000,6.64898834634608,6.73450588134731,6.57416050322,6.69388505222173,13475598.8930615,0.0,1.0
2007-11-01,30.31,30.91,30.12,30.56,3124300,6.48009121471864,6.60836751722049,6.43947038559305,6.53353967409441,14613611.114749,0.0,1.0
2007-11-02,30.12,30.93,29.28,30.8,1447600,6.43947038559305,6.61264339397055,6.25988356209046,6.58485019509515,6771009.00992566,0.0,1.0
2007-11-05,30.69,31.17,29.75,30.18,2655000,6.56133287296981,6.66395391497129,6.36036666571691,6.45229801584324,12418505.7483784,0.0,1.0
2007-11-06,31.35,31.85,30.91,31.5,2970900,6.70243680572185,6.80933372447339,6.60836751722049,6.73450588134731,13896097.4492872,0.0,1.0
2007-11-07,29.94,31.59,29.84,31.28,3565700,6.40098749484249,6.75374732672259,6.37960811109219,6.68747123709663,16678216.9291876,0.0,1.0
2007-11-08,29.89,30.9,29.03,29.95,3204400,6.39029780296734,6.60622957884546,6.20643510271468,6.40312543321753,14988271.1186832,0.0,1.0
2007-11-09,29.03,29.65,28.31,28.85,2546500,6.20643510271468,6.3389872819666,6.05250353971246,6.16795221196413,11911007.4908647,0.0,1.0
2007-11-12,27.31,28.86,26.93,28.48,3008700,5.83870970220937,6.17009015033916,5.7574680439582,6.08884849208798,14072903.2938404,0.0,1.0
2007-11-13,29.24,29.45,27.91,27.91,2529800,6.25133180859033,6.29622851446598,5.96698600471122,5.96698600471122,11832894.8558372,0.0,1.0
2007-11-14,29.9,30.6,29.59,30.42,2439600,6.39243574134237,6.54209142759453,6.32615965171641,6.50360853684398,11410993.078623,0.0,1.0
2007-11-15,28.97,30.05,28.05,29.68,2247400,6.1936074724645,6.42450481696783,5.99691714196166,6.34540109709169,10511996.1653129,0.0,1.0
2007-11-16,30.03,30.7,29.33,30.26,3086500,6.42022894021777,6.56347081134484,6.27057325396561,6.46940152284348,14436805.2701959,0.0,1.0
2007-11-19,28.45,29.66,28.17,29.66,2460800,6.08243467696289,6.34112522034163,6.02257240246203,6.34112522034163,11510154.0284782,0.0,1.0
2007-11-20,28.63,29.52,28.17,28.85,2200300,6.12091756771345,6.3111940830912,6.02257240246203,6.16795221196413,10291690.4701157,0.0,1.0
2007-11-21,27.17,27.81,26.6212,27.74,3246200,5.80877856495894,5.94560662096091,5.69144850693724,5.9306410523357,15183786.5764166,0.0,1.0
2007-11-23,26.88,27.05,26.566,26.75,1498300,5.78100246959054,5.8175638691378,5.71347141395618,5.75304375228969,6966664.38249292,0.16008,1.0
2007-11-26,25.43,26.82,25.18,26.58,3598700,5.46915523815801,5.76809844622091,5.41538847411792,5.71648235274243,16732920.7189997,0.0,1.0
2007-11-27,25.57,25.93,24.98,25.91,3279400,5.49926462602046,5.57668876623819,5.37237506288585,5.57238742511498,15248267.4871169,0.0,1.0
2007-11-28,27.32,27.5,26.83,26.95,3397500,5.8756319743011,5.91434404440996,5.77024911678252,5.79605716352176,15797398.5446971,0.0,1.0
2007-11-29,27.43,28.32,27.18,27.7,3111200,5.89928935047873,6.09069903046146,5.84552258643864,5.95735745564203,14466185.8284803,0.0,1.0
2007-11-30,28.11,29.08,27.85,28.25,3260500,6.04553494866778,6.25414999314333,5.98961751406609,6.07564433653023,15160387.9190537,0.0,1.0
2007-12-03,28.35,28.78,28.01,28.28,1695400,6.09715104214627,6.18962987629522,6.02402824305175,6.08209634821504,7883122.73515217,0.0,1.0
2007-12-04,27.93,28.12,27.63,27.85,1817200,6.00682287855892,6.04768561922938,5.94230276171081,5.98961751406609,8449457.72933733,0.0,1.0
2007-12-05,28.53,28.97,28.182,28.77,2779700,6.13586311225513,6.23049261696569,6.06101977671133,6.18747920573362,12924806.102927,0.0,1.0
2007-12-06,29.39,29.61,28.32,28.32,2124500,6.32082078055304,6.36813553290832,6.09069903046146,6.09069903046146,9878314.41006889,0.0,1.0
2007-12-07,29.91,29.99,29.2,29.6,1758900,6.43265564975643,6.44986101424926,6.27995803988258,6.36598486234672,8178379.4849942,0.0,1.0
2007-12-10,30.0,30.48,29.91,30.0,1580100,6.45201168481087,6.55524387176784,6.43265564975643,6.45201168481087,7347010.87284059,0.0,1.0
2007-12-11,28.76,30.49,28.61,30.41,2513100,6.18532853517202,6.55739454232944,6.15306847674796,6.54018917783661,11685192.7248501,0.0,1.0
2007-12-12,29.11,30.26,28.5,29.11,2314800,6.26060200482814,6.50792911941256,6.12941110057032,6.26060200482814,10763154.7170758,0.0,1.0
2007-12-13,28.15,28.41,27.6,28.28,1943900,6.0541376309142,6.11005506551589,5.935850750026,6.08209634821504,9038576.31524259,0.0,1.0
2007-12-14,27.64,28.06,27.22,27.52,1564800,5.94445343227241,6.03478159585976,5.85412526868506,5.91864538553317,7275870.27012276,0.0,1.0
2007-12-17,26.63,27.53,26.33,27.48,1914500,5.72723570555045,5.92079605609477,5.66271558870234,5.91004270328675,8901874.76492203,0.0,1.0
2007-12-18,27.37,27.98,26.65,27.78,2579600,5.88638532710911,6.01757623136693,5.73153704667365,5.97456282013486,11994398.61248,0.0,1.0
2007-12-19,28.14,28.47,27.47,27.62,3158000,6.05198696035259,6.12295908888551,5.90789203272515,5.9401520911492,14683792.3779701,0.0,1.0
2007-12-20,28.28,28.86,27.74,28.68,3269300,6.08209634821504,6.20683524078805,5.96596013788845,6.16812317067919,15201305.389898,0.0,1.0
2007-12-21,29.46,29.78,28.57,28.76,3304500,6.33587547448427,6.40469693245559,6.14446579450155,6.18532853517202,15364975.273275,0.0,1.0
2007-12-24,29.84,30.33,29.5,29.94,654700,6.41760095582521,6.52298381334378,6.34447815673068,6.43910766144124,3044166.83656018,0.0,1.0
2007-12-26,29.91,29.96,29.5,29.5,1509500,6.43265564975643,6.44340900256445,6.34447815673068,6.34447815673068,7018741.16356742,0.0,1.0
2007-12-27,29.65,29.88,29.51,29.61,1101500,6.37673821515474,6.42620363807162,6.34662882729229,6.36813553290832,5121658.42442498,0.0,1.0
2007-12-28,29.4,29.97,29.19,29.86,1674300,6.32297145111465,6.44555967312605,6.27780736932097,6.42190229694841,7785013.79937789,0.0,1.0
2007-12-31,29.01,29.34,28.75,29.1,954900,6.23909529921211,6.31006742774503,6.18317786461041,6.25845133426654,4440010.55786057,0.0,1.0
2008-01-02,28.7,29.3,28.22,29.24,1839100,6.17242451180239,6.30146474549861,6.06919232484542,6.28856072212899,8551286.43518837,0.0,1.0
2008-01-03,29.29,29.68,28.7,29.25,2613100,6.29931407493701,6.38319022683955,6.17242451180239,6.29071139269059,12150163.9844439,0.0,1.0
2008-01-04,28.36,28.95,28.06,28.84,1714200,6.09930171270787,6.22619127584248,6.03478159585976,6.20253389966485,7970537.3319558,0.0,1.0
2008-01-07,27.79,28.3,26.85,28.18,3408900,5.97671349069646,6.08639768933825,5.77455045790572,6.06058964259901,15850405.2682908,0.0,1.0
2008-01-08,27.29,28.45,27.22,27.56,3508800,5.86917996261628,6.1186577477623,5.85412526868506,5.92724806777958,16314911.556625,0.0,1.0
2008-01-09,28.49,28.51,27.42,27.662,3387700,6.12726043000872,6.13156177113193,5.89713867991713,5.94918490750794,15751831.3612569,0.0,1.0
2008-01-10,29.42,29.75,28.31,28.44,4680100,6.32727279223786,6.39824492077078,6.08854835989985,6.1165070772007,21761119.9202463,0.0,1.0
2008-01-11,29.29,29.71,28.9,29.25,1977800,6.29931407493701,6.38964223852436,6.21543792303447,6.29071139269059,9196201.57224487,0.0,1.0
2008-01-14,30.02,30.19,29.14,29.14,2706900,6.45631302593407,6.49287442548133,6.26705401651295,6.26705401651295,12586307.0259428,0.0,1.0
2008-01-15,28.75,29.27,28.29,29.27,2162100,6.18317786461041,6.2950127338138,6.08424701877665,6.2950127338138,10053143.6036761,0.0,1.0
2008-01-16,26.8,28.09,25.76,27.74,5881300,5.76379710509771,6.04123360754457,5.54012736669093,5.96596013788845,27346354.6904863,0.0,1.0
2008-01-17,25.44,27.89,25.02,27.43,4505800,5.47130590871961,5.9982201963125,5.38097774513226,5.89928935047873,20950675.0147745,0.0,1.0
2008-01-18,25.2,26.44,24.41,26.19,3957500,5.41968981524113,5.68637296487998,5.24978684087444,5.63260620083989,18401237.598422,0.0,1.0
2008-01-22,24.84,25.51,23.24,23.48,5597500,5.3422656750234,5.48636060265084,4.99815838516682,5.0497744786453,26026766.2557593,0.0,1.0
2008-01-23,24.34,24.41,22.6,23.51,6338200,5.23473214694322,5.24978684087444,4.86051546922419,5.05622649033011,29470808.37557,0.0,1.0
2008-01-24,25.25,25.34,24.72,24.87,3144400,5.43044316804914,5.44979920310358,5.31645762828415,5.34871768670821,14620556.2866654,0.0,1.0
2008-01-25,24.67,25.76,24.54,25.6,1839000,5.30570427547614,5.54012736669093,5.27774555817529,5.50571663770527,8550821.46392877,0.0,1.0
2008-01-28,25.27,25.61,24.42,24.72,3316800,5.43474450917235,5.50786730826688,5.25193751143604,5.31645762828415,15422166.738205,0.0,1.0
2008-01-29,25.84,26.12,25.51,26.11,3259900,5.55733273118376,5.61755150690866,5.48636060265084,5.61540083634706,15157598.0914961,0.0,1.0
2008-01-30,25.72,27.57,25.2,25.83,3694900,5.53152468444452,5.92939873834119,5.41968981524113,5.55518206062215,17180223.0707289,0.0,1.0
2008-01-31,25.98,26.31,24.49,24.76,4661900,5.58744211904621,5.65841424757913,5.26699220536727,5.32506031053057,21676495.1510003,0.0,1.0
2008-02-01,26.72,27.23,26.26,26.4,2866500,5.74659174060488,5.85627593924666,5.64766089477111,5.67777028263356,13328401.1562544,0.0,1.0
2008-02-04,26.75,27.16,26.52,27.02,1082300,5.75304375228969,5.84122124531544,5.7035783293728,5.81111185745299,5032383.94258299,0.0,1.0
2008-02-05,25.43,26.5,25.14,26.5,1655600,5.46915523815801,5.6992769882496,5.40678579187151,5.6992769882496,7698064.17383387,0.0,1.0
2008-02-06,25.34,26.19,25.12,25.54,1930000,5.44979920310358,5.63260620083989,5.4024844507483,5.49281261433565,8973945.31015907,0.0,1.0
2008-02-07,25.94,26.48,24.87,25.39,2963600,5.57883943679979,5.69497564712639,5.34871768670821,5.4605525559116,13779888.2493199,0.0,1.0
2008-02-08,26.05,26.39,25.35,25.76,1951800,5.60249681297744,5.67561961207196,5.45194987366518,5.54012736669093,9075309.0447505,0.0,1.0
2008-02-11,27.78,28.12,26.32,26.46,4933400,5.97456282013486,6.04768561922938,5.66056491814073,5.69067430600318,22938892.1207973,0.0,1.0
2008-02-12,28.2,29.36,27.95,28.76,3485000,6.06489098372221,6.31436876886823,6.01112421968212,6.18532853517202,16204248.3968417,0.0,1.0
2008-02-13,28.22,28.45,27.63,28.22,3588400,6.06919232484542,6.1186577477623,5.94230276171081,6.06919232484542,16685028.6792616,0.0,1.0
2008-02-14,28.66,29.29,28.41,28.97,3080700,6.16382182955598,6.29931407493701,6.11005506551589,6.23049261696569,14324369.5943042,0.0,1.0
2008-02-15,28.36,28.49,27.81,28.33,1785200,6.09930171270787,6.12726043000872,5.98101483181967,6.09284970102306,8300666.92626735,0.0,1.0
2008-02-19,29.51,30.09,29.08,29.08,3338200,6.34662882729229,6.4713677198653,6.25414999314333,6.25414999314333,15521670.587758,0.0,1.0
2008-02-20,30.26,30.27,29.03,29.09,2628000,6.50792911941256,6.51007978997416,6.24339664033531,6.25630066370494,12219444.7021233,0.0,1.0
2008-02-21,30.44,31.24,30.21,31.0,5481100,6.54664118952143,6.71869483444971,6.49717576660454,6.66707874097123,25485539.7095922,0.0,1.0
2008-02-22,30.78,31.3,30.04,31.11,5572000,6.61976398861595,6.73159885781934,6.46061436705728,6.69073611714887,25908198.5845629,0.0,1.0
2008-02-25,31.55,31.87,30.45,30.88,4700300,6.8594433186833,6.92901611937993,6.62028681628864,6.71377526722473,21619023.3099653,0.34444,1.0
2008-02-26,33.08,33.24,31.0,31.38,4519000,7.19208827201406,7.22687467236238,6.73986506748597,6.82248276831322,20785134.2122276,0.0,1.0
2008-02-27,34.41,34.6,32.85,33.06,4841600,7.48125022490943,7.52255907532305,7.14208282151336,7.18773997197052,22268932.4633593,0.0,1.0
2008-02-28,33.81,34.47,33.65,33.73,3847500,7.35080122360325,7.49429512504004,7.31601482325493,7.33340802342909,17696570.896558,0.0,1.0
2008-02-29,32.77,33.21,32.36,33.12,4196200,7.1246896213392,7.22035222229707,7.03554947044664,7.20078487210114,19300416.061374,0.0,1.0
2008-03-03,33.79,34.76,32.37,34.18,4598100,7.34645292355971,7.55734547567136,7.03772362046841,7.43124477440872,21148954.5521672,0.0,1.0
2008-03-04,31.29,32.41,30.88,32.25,5433700,6.80291541811729,7.04642022055549,6.71377526722473,7.01163382020718,24992295.5895067,0.0,1.0
2008-03-05,32.56,32.76,30.78,31.29,4974000,7.07903247088204,7.12251547131743,6.69203376700704,6.80291541811729,22877906.0791369,0.0,1.0
2008-03-06,31.54,32.7,31.4,32.62,2843700,6.85726916866153,7.10947057118681,6.82683106835676,7.09207737101266,13079594.1932533,0.0,1.0
2008-03-07,30.92,31.83,30.64,30.87,3473200,6.72247186731181,6.92031951929285,6.66159566670226,6.71160111720296,15974978.567362,0.0,1.0
2008-03-10,30.17,31.17,29.97,31.15,2547200,6.55941061567909,6.77682561785605,6.51592761524369,6.77247731781251,11715842.8558057,0.0,1.0
2008-03-11,32.05,32.17,30.73,31.32,2947500,6.96815081977178,6.99424062003302,6.68116301689819,6.8094378681826,13557022.1488251,0.0,1.0
2008-03-12,32.68,33.35,32.05,32.2,2573600,7.10512227114327,7.25079032260184,6.96815081977178,7.00076307009833,11837269.6190726,0.0,1.0
2008-03-13,33.34,33.41,31.116,31.62,3172500,7.24861617258007,7.26383522273246,6.7650852077385,6.87466236883569,14591909.3357583,0.0,1.0
2008-03-14,33.08,34.08,32.29,34.05,3339600,7.19208827201406,7.40950327419103,7.02033042029426,7.40298082412572,15360485.5532541,0.0,1.0
2008-03-17,32.24,32.94,31.71,31.9,3572200,7.00945967018541,7.16165017170928,6.89422971903162,6.93553856944524,16430328.9296126,0.0,1.0
2008-03-18,33.95,33.97,32.59,33.4,3100200,7.38123932390802,7.38558762395156,7.08555492094735,7.26166107271069,14259365.5863571,0.0,1.0
2008-03-19,31.0,34.05,30.943,34.0,3620600,6.73986506748597,7.40298082412572,6.72747241236188,7.39211007401687,16652944.6622684,0.0,1.0
2008-03-20,30.53,30.65,29.46,30.49,3195100,6.6376800164628,6.66376981672403,6.40504596413344,6.62898341637572,14695858.0043125,0.0,1.0
2008-03-24,31.0,32.16,30.7,31.02,1798700,6.73986506748597,6.99206647001125,6.67464056683288,6.74421336752951,8273118.14727455,0.0,1.0
2008-03-25,31.68,31.86,31.0,31.61,2602600,6.88770726896631,6.92684196935816,6.73986506748597,6.87248821881392,11970655.0787217,0.0,1.0
2008-03-26,31.65,32.07,31.07,32.07,1829800,6.881184818901,6.97249911981532,6.75508411763836,6.97249911981532,8416162.55400176,0.0,1.0
2008-03-27,30.86,31.85,30.68,31.85,1525600,6.70942696718119,6.92466781933639,6.67029226678934,6.92466781933639,7016995.07726806,0.0,1.0
2008-03-28,30.56,31.16,30.44,30.95,1699100,6.6442024665281,6.77465146783428,6.61811266626687,6.72899431737712,7815008.08585879,0.0,1.0
2008-03-31,30.57,31.01,30.08,30.56,2198800,6.64637661654987,6.74203921750774,6.53984326548316,6.6442024665281,10113377.5405722,0.0,1.0
2008-04-01,32.66,32.94,31.04,31.23,2616100,7.10077397109973,7.16165017170928,6.74856166757305,6.78987051798667,12032748.3099377,0.0,1.0
2008-04-02,33.3,33.54,32.62,33.1,2239300,7.23991957249299,7.29209917301546,7.09207737101266,7.1964365720576,10299657.2342202,0.0,1.0
2008-04-03,34.54,34.94,33.13,33.15,3398600,7.50951417519243,7.59648017606322,7.20295902212291,7.20730732216645,15631855.971161,0.0,1.0
2008-04-04,36.15,36.8,34.6,34.8,3375200,7.85955232869735,8.00087208011238,7.52255907532305,7.56604207575844,15524227.7037199,0.0,1.0
2008-04-07,37.21,37.61,36.96,37.15,4575000,8.09001223100493,8.17697823187572,8.03565848046069,8.07696733087431,21042706.1343087,0.0,1.0
2008-04-08,37.19,37.72,36.55,36.63,2141400,8.08566393096139,8.20089388211519,7.94651832956813,7.96391152974229,9849366.32043906,0.0,1.0
2008-04-09,36.02,37.36,35.71,37.24,1966900,7.83128837841434,8.12262448133148,7.76388972773948,8.09653468107024,9046753.81323974,0.0,1.0
2008-04-10,36.84,36.99,34.77,35.53,2791600,8.00956868019946,8.042180930526,7.55951962569313,7.72475502734763,12839960.3157456,0.0,1.0
2008-04-11,35.94,36.79,35.6,36.26,1715600,7.81389517824018,7.99869793009061,7.73997407750002,7.88346797893681,7890899.81290056,0.0,1.0
2008-04-14,35.01,35.75,34.79,35.65,1646000,7.61169922621561,7.77258632782656,7.56386792573667,7.75084482760886,7570774.70974254,0.0,1.0
2008-04-15,35.69,35.7,35.22,35.57,1378600,7.75954142769594,7.76171557771771,7.65735637667277,7.73345162743471,6340868.78180503,0.0,1.0
2008-04-16,37.77,37.77,36.47,36.65,2664000,8.21176463222404,8.21176463222404,7.92912512939398,7.96825982978583,12253064.2932893,0.0,1.0
2008-04-17,37.56,38.14,37.19,37.41,1878500,8.16610748176687,8.29220818302951,8.08566393096139,8.13349523144032,8640158.1362402,0.0,1.0
2008-04-18,37.26,37.784,36.87,37.58,1977000,8.10088298111378,8.21480844225451,8.01609113026476,8.17045578181041,9093208.74918652,0.0,1.0
2008-04-21,38.22,38.31,37.28,37.99,1567100,8.30960138320367,8.3291687333996,8.10523128115732,8.25959593270297,7207874.26952463,0.0,1.0
2008-04-22,38.44,38.97,37.47,37.77,2617000,8.3574326836826,8.47266263483639,8.14654013157094,8.21176463222404,12036887.8586854,0.0,1.0
2008-04-23,38.8,39.07,38.17,38.42,3857200,8.43570208446631,8.49440413505409,8.29873063309482,8.35308438363906,17741186.0330613,0.0,1.0
2008-04-24,37.71,38.62,37.31,38.62,3337000,8.19871973209342,8.39656738407446,8.11175373122263,8.39656738407446,15348526.8568717,0.0,1.0
2008-04-25,37.13,37.45,36.65,37.0,4930700,8.07261903083078,8.14219183152741,7.96825982978583,8.04435508054777,22678747.7893849,0.0,1.0
2008-04-28,37.79,37.9,37.32,37.53,2678500,8.21611293226757,8.24002858250704,8.1139278812444,8.15958503170156,12319757.0231139,0.0,1.0
2008-04-29,36.53,37.36,36.24,37.14,1578000,7.9421700295246,8.12262448133148,7.87911967889328,8.07479318085255,7258008.80435828,0.0,1.0
2008-04-30,38.73,39.44,36.51,36.51,4409000,8.42048303431392,8.57484768585957,7.93782172948106,7.93782172948106,20279189.3652824,0.0,1.0
2008-05-01,39.68,40.2,38.64,38.87,3114000,8.62702728638204,8.74008308751406,8.400915684118,8.4509211346187,14322838.6671557,0.0,1.0
2008-05-02,41.79,42.45,40.5,42.1,4378200,9.08577294097544,9.22926684241224,8.80530758816715,9.1531715916503,20137524.8081378,0.0,1.0
2008-05-05,42.07,42.31,41.34,42.21,1843200,9.14664914158499,9.19882874210746,8.98793618999581,9.17708724188977,8477795.8353569,0.0,1.0
2008-05-06,42.54,42.78,41.95,42.32,2724500,9.24883419260817,9.30101379313064,9.12055934132376,9.20100289212923,12531333.9591091,0.0,1.0
2008-05-07,41.24,43.0,40.98,42.95,3171800,8.96619468977811,9.34884509360957,8.9096667892121,9.33797434350072,14588689.6867323,0.0,1.0
2008-05-08,42.54,42.63,41.0,41.37,2825000,9.24883419260817,9.26840154280409,8.91401508925564,8.99445864006111,12993583.5692726,0.0,1.0
2008-05-09,43.47,43.71,42.07,42.57,2290900,9.45103014463274,9.50320974515522,9.14664914158499,9.25535664267347,10536991.3624236,0.0,1.0
2008-05-12,44.96,45.15,43.31,44.2,2404900,9.77497849787643,9.81628734829005,9.41624374428443,9.60974309622193,11061334.2038031,0.0,1.0
2008-05-13,45.33,45.55,44.25,45.4,2831800,9.8554220486819,9.90325334916083,9.62061384633078,9.87064109883429,13024860.159811,0.0,1.0
2008-05-14,44.31,45.33,44.08,44.95,2142500,9.6336587464614,9.8554220486819,9.58365329596069,9.77280434785466,9854425.7689085,0.0,1.0
2008-05-15,45.99,46.0,44.53,44.66,2992700,9.9989159501187,10.0010901001405,9.68149004694033,9.70975399722333,13764919.4859335,0.0,1.0
2008-05-16,48.87,48.87,47.04,47.59,3336400,10.6250711563884,10.6250711563884,10.2272017024045,10.3467799536018,15345767.1577065,0.0,1.0
2008-05-19,49.72,50.65,49.13,50.14,3474600,10.8098739082388,11.0120698602634,10.6815990569544,10.9011882091531,15981417.865414,0.0,1.0
2008-05-20,51.11,51.15,48.52,49.06,3300200,11.1120807612648,11.1207773613518,10.5489759056264,10.666380006802,15179265.3080755,0.0,1.0
2008-05-21,49.42,51.78,49.0,51.12,3291500,10.7446494075857,11.2577488127233,10.6533351066714,11.1142549112865,15139249.6701808,0.0,1.0
2008-05-22,49.82,51.05,49.5,49.5,1654300,10.8316154084565,11.0990358611342,10.7620426077599,10.7620426077599,7608950.54819385,0.0,1.0
2008-05-23,49.21,50.57,48.48,50.46,2504100,10.7452929559921,11.0422569555888,10.585893162091,11.0182378085626,11467975.9318505,0.21296,1.0
2008-05-27,48.77,49.45,48.28,49.29,2762200,10.6492163678874,10.7976983676857,10.5422219856798,10.7627614265566,12649991.2619133,0.0,1.0
2008-05-28,51.02,51.07,49.26,49.97,4254800,11.1405171025141,11.1514348966169,10.756210750095,10.911243426355,19485621.179201,0.0,1.0
2008-05-29,49.59,51.7,49.4,51.7,4174800,10.8282681911735,11.2889991023124,10.7867805735828,11.2889991023124,19119246.8033583,0.0,1.0
2008-05-30,49.96,50.09,48.3,50.09,4714600,10.9090598675344,10.9374461322017,10.5465891033209,10.9374461322017,21591357.9043577,0.0,1.0
2008-06-02,49.66,49.89,49.07,49.61,2561000,10.8435531029175,10.8937749557904,10.7147231325043,10.8326353088147,11728559.7066686,0.0,1.0
2008-06-03,49.0,50.58,48.47,49.98,3134200,10.6994382207603,11.0444405144093,10.5837096032705,10.9134269851755,14353632.1095826,0.0,1.0
2008-06-04,48.0,48.86,47.52,48.65,2781800,10.481082338704,10.6688683972724,10.3762715153169,10.6230136620406,12739752.9839948,0.0,1.0
2008-06-05,51.48,51.52,48.8,49.13,3315500,11.24096080826,11.2496950435423,10.655767044349,10.7278244854276,15183928.0388364,0.0,1.0
2008-06-06,50.54,52.42,50.33,51.42,2981600,11.0357062791271,11.446215337393,10.9898515438952,11.2278594553366,13654772.9876623,0.0,1.0
2008-06-09,51.4,52.02,50.75,51.0,2330300,11.2234923376955,11.3588729845704,11.0815610143589,11.136149984873,10672027.6003319,0.0,1.0
2008-06-10,49.86,50.91,49.24,50.91,3790100,10.8872242793288,11.1164979554879,10.7518436324538,11.1164979554879,17357444.0235239,0.0,1.0
2008-06-11,48.15,50.1,46.19,50.1,7339900,10.5138357210124,10.9396296910223,10.085858192182,10.9396296910223,33614391.0156101,0.0,1.0
2008-06-12,48.38,49.405,48.12,48.37,3084800,10.5640575738854,10.7878723529931,10.5072850445507,10.5618740150648,14127395.9324996,0.0,1.0
2008-06-13,48.58,49.71,48.27,49.35,2265900,10.6077287502967,10.8544708970203,10.5400384268592,10.77586277948,10377096.2277784,0.0,1.0
2008-06-16,48.55,49.06,47.75,47.99,2357000,10.601178073835,10.7125395736837,10.4264933681899,10.4788987798834,10794305.0482694,0.0,1.0
2008-06-17,51.22,52.17,49.26,49.86,3256500,11.1841882789254,11.3916263668789,10.756210750095,10.8872242793288,14913726.9366522,0.0,1.0
2008-06-18,51.28,51.72,50.28,51.57,2356300,11.1972896318488,11.2933662199535,10.9789337497924,11.2606128376451,10791099.2724808,0.0,1.0
2008-06-19,51.54,52.43,50.79,51.37,2851700,11.2540621611834,11.4483988962135,11.0902952496411,11.2169416612338,13059872.5948875,0.0,1.0
2008-06-20,24.22,25.67,23.96,24.12,3145650,10.5771589268088,11.2103909847721,10.4636138681395,10.5334877503975,7203034.7210625,0.0,2.0
2008-06-23,23.81,24.44,23.25,24.39,6314600,10.3981071035226,10.6732355149136,10.1535485156195,10.6513999267079,14459422.7106071,0.0,1.0
2008-06-24,23.16,23.8,22.82,23.55,6921700,10.1142444568493,10.3937399858814,9.96576245705103,10.2845620448533,15849584.4829459,0.0,1.0
2008-06-25,23.9,24.27,23.02,23.11,5507100,10.4374111622927,10.5989945150144,10.0531048098736,10.0924088686437,12610377.0325254,0.0,1.0
2008-06-26,23.14,23.95,22.69,23.53,5555200,10.1055102215671,10.4592467504983,9.90898992771639,10.275827809571,12720518.3292631,0.0,1.0
2008-06-27,23.12,23.8,23.05,23.3,4657800,10.0967759862848,10.3937399858814,10.0662061627969,10.1753841038251,10665616.0487547,0.0,1.0
2008-06-30,24.01,24.45,23.53,23.58,5870700,10.4854494563451,10.6776026325547,10.275827809571,10.2976633977767,13442962.8016282,0.0,1.0
2008-07-01,24.1,24.19,23.12,23.18,7844500,10.5247535151152,10.5640575738854,10.0967759862848,10.1229786921316,17962648.6956194,0.0,1.0
2008-07-02,22.56,24.57,22.06,24.29,10823500,9.85221739838174,10.7300080442482,9.63386151632541,10.6077287502967,24784081.6058431,0.0,1.0
2008-07-03,21.41,22.34,21.09,22.23,7258500,9.34999886965218,9.75614081027695,9.21025110513612,9.70810251622456,16620802.544095,0.0,1.0
2008-07-07,21.26,22.08,20.85,21.01,8203600,9.28449210503527,9.64259575160766,9.10544028174908,9.17531416400711,18784930.1854016,0.0,1.0
2008-07-08,21.04,21.55,20.53,21.06,8244500,9.18841551693049,9.41113851662795,8.96569251723303,9.19714975221274,18878584.6352264,0.0,1.0
2008-07-09,20.9,22.09,20.65,21.07,4404800,9.12727586995471,9.64696286924879,9.01809792892655,9.20151686985387,10086286.5669532,0.0,1.0
2008-07-10,21.82,22.35,20.795,20.89,7680000,9.52905069293837,9.76050792791808,9.08142113472289,9.12290875231359,17585970.0404559,0.0,1.0
2008-07-11,22.16,22.62,21.51,22.08,5139800,9.67753269273667,9.8784201042285,9.39367004606344,9.64259575160766,11769318.8559812,0.0,1.0
2008-07-14,22.33,22.72,22.04,22.08,4368900,9.75177369263583,9.92209128063977,9.62512728104315,9.64259575160766,10004081.3163734,0.0,1.0
2008-07-15,21.98,22.5,21.06,21.79,5956500,9.59892457519639,9.82601469253498,9.19714975221274,9.51594934001499,13639431.0606739,0.0,1.0
2008-07-16,22.21,22.41,21.75,22.23,5476500,9.69936828094231,9.78671063376484,9.49848086945048,9.70810251622456,12540307.9331454,0.0,1.0
2008-07-17,21.03,22.29,20.36,22.23,7834500,9.18404839928936,9.73430522207132,8.89145151733388,9.70810251622456,17939750.2971292,0.0,1.0
2008-07-18,21.04,21.7,20.64,20.91,5376200,9.18841551693049,9.47664528124485,9.01373081128542,9.13164298759584,12310636.996289,0.0,1.0
2008-07-21,22.0,22.1,21.12,21.12,4124400,9.60765881047865,9.65132998688991,9.2233524580595,9.2233524580595,9444215.4732886,0.0,1.0
2008-07-22,21.46,21.99,21.01,21.99,5593000,9.37183445785781,9.60329169283752,9.17531416400711,9.60329169283752,12807074.275556,0.0,1.0
2008-07-23,20.74,21.28,20.56,20.98,5436100,9.05740198769669,9.29322634031753,8.97879387015641,9.16221281108373,12447798.4032451,0.0,1.0
2008-07-24,19.67,20.63,19.55,20.5,6858600,8.59012040009614,9.00936369364429,8.53771498840262,8.95259116430965,15705095.5884728,0.0,1.0
2008-07-25,19.47,19.6,19.0,19.41,6845900,8.5027780472736,8.55955057660825,8.29752351814065,8.47657534142684,15676014.6223903,0.0,1.0
2008-07-28,19.47,19.97,19.4,19.55,5256900,8.5027780472736,8.72113392932994,8.47220822378572,8.53771498840262,12037459.1023012,0.0,1.0
2008-07-29,20.38,20.48,20.1,20.1,4559800,8.90018575261613,8.9438569290274,8.77790645866458,8.77790645866458,10441211.7435509,0.0,1.0
2008-07-30,22.0,22.09,21.0,21.5,7621900,9.60765881047865,9.64696286924879,9.17094704636598,9.38930292842231,17452930.345228,0.0,1.0
2008-07-31,21.77,22.17,21.52,22.1,5189800,9.50721510473273,9.6818998103778,9.39803716370457,9.65132998688991,11883810.8484321,0.0,1.0
2008-08-01,21.07,21.92,20.92,21.92,6027600,9.20151686985387,9.57272186934964,9.13601010523697,9.57272186934964,13802238.6739391,0.0,1.0
2008-08-04,20.02,20.77,19.77,20.62,6364600,8.74296951753557,9.07050334062007,8.6337915765074,9.00499657600317,14573914.703058,0.0,1.0
2008-08-05,20.22,20.47,19.61,19.88,5814400,8.8303118703581,8.93948981138627,8.56391769424938,8.6818298705598,13314044.8181285,0.0,1.0
2008-08-06,20.41,21.14,20.13,20.75,7020700,8.91328710553951,9.23208669334175,8.79100781158796,9.06176910533781,16076278.6279986,0.0,1.0
2008-08-07,19.92,20.19,19.5,20.08,6856600,8.6992983411243,8.81721051743472,8.51587940019698,8.76917222338233,15700515.9087748,0.0,1.0
2008-08-08,19.14,19.43,18.81,19.3,5907000,8.35866316511642,8.4853095767091,8.21454828295924,8.42853704737445,13526083.9881476,0.0,1.0
2008-08-11,18.03,18.75,17.6,18.7,10626700,7.87391310695137,8.18834557711248,7.68612704838292,8.16650998890685,24333441.1235564,0.0,1.0
2008-08-12,17.39,17.68,17.1,17.39,7487800,7.59441757791926,7.72106398951193,7.46777116632659,7.59441757791926,17145862.8214747,0.0,1.0
2008-08-13,17.9,18.02,16.96,16.96,6742500,7.81714057761672,7.86954598931024,7.40663151935081,7.40663151935081,15439245.1820018,0.0,1.0
2008-08-14,17.88,18.33,17.72,18.13,4485200,7.80840634233446,8.00492663618516,7.73853246007644,7.91758428336263,10270389.6908142,0.0,1.0
2008-08-15,17.32,17.85,17.07,17.71,5629800,7.56384775443137,7.79530498941109,7.45466981340321,7.73416534243531,12891340.3819998,0.0,1.0
2008-08-18,16.79,17.62,16.56,17.34,3796900,7.52570534895377,7.89773247460187,7.42261349485851,7.77222934787721,8470960.26804485,0.44266,1.0
2008-08-19,17.15,17.38,16.35,16.35,4182500,7.68706651188548,7.79015836598074,7.32848614981502,7.32848614981502,9331241.62371871,0.0,1.0
2008-08-20,18.02,18.32,17.51,17.69,7301100,8.0770226556371,8.21149029141353,7.84842767481719,7.92910825628304,16288900.9489379,0.0,1.0
2008-08-21,18.55,18.81,18.13,18.47,7182400,8.31458214550878,8.43112076318168,8.12632745542179,8.27872410930174,16024078.8614937,0.0,1.0
2008-08-22,18.25,18.93,17.89,18.93,4909800,8.18011450973236,8.48490781749225,8.01875334680065,8.48490781749225,10953862.5520942,0.0,1.0
2008-08-25,17.77,18.58,17.55,18.38,3021100,7.96496629249009,8.32802890908642,7.86635669292071,8.23838381856881,6740134.86417611,0.0,1.0
2008-08-26,17.89,18.01,17.65,17.71,2941200,8.01875334680065,8.07254040111122,7.91117923817951,7.9380727653348,6561876.35712648,0.0,1.0
2008-08-27,18.33,18.5,18.07,18.12,3615400,8.21597254593941,8.29217087287938,8.09943392826651,8.12184520089591,8066030.11748777,0.0,1.0
2008-08-28,18.64,19.05,18.38,18.9,4128600,8.35492243624171,8.53869487180282,8.23838381856881,8.47146105391461,9210989.63961389,0.0,1.0
2008-08-29,18.71,19.25,18.57,18.82,3476700,8.38629821792287,8.62833996232044,8.32354665456054,8.43560301770756,7756587.62777833,0.0,1.0
2008-09-02,17.79,18.32,17.35,18.13,5416800,7.97393080154185,8.21149029141353,7.77671160240309,8.12632745542179,12084989.7495181,0.0,1.0
2008-09-03,17.0,17.71,16.39,17.36,9513600,7.61983269399727,7.9380727653348,7.34641516791854,7.78119385692897,21225032.9495303,0.0,1.0
2008-09-04,15.41,16.66,15.23,16.54,11145200,6.90715422438223,7.46743604011732,6.82647364291638,7.41364898580675,24865165.3663287,0.0,1.0
2008-09-05,15.17,15.3,14.32,14.84,13359200,6.79958011576109,6.85784942459754,6.41858848106123,6.65166571640703,29804643.897091,0.0,1.0
2008-09-08,14.7,15.95,14.5,15.95,7424900,6.5889141530447,7.14919596877979,6.49926906252708,7.14919596877979,16565101.2389597,0.0,1.0
2008-09-09,12.97,14.19,12.92,14.06,10272000,5.81348412006733,6.36031917222478,5.79107284743792,6.30204986338833,22917038.6034282,0.0,1.0
2008-09-10,13.57,13.88,12.7,13.12,10867300,6.08241939162017,6.22136928192247,5.69246324786855,5.88071793795554,24245164.8768532,0.0,1.0
2008-09-11,13.86,14.05,12.7,12.95,9966100,6.21240477287071,6.29756760886245,5.69246324786855,5.80451961101557,22234569.5507814,0.0,1.0
2008-09-12,14.41,14.67,13.84,13.93,9413600,6.45892877179415,6.57546738946705,6.20344026381895,6.24378055455188,21001930.9382041,0.0,1.0
2008-09-15,12.93,13.84,12.83,13.42,8235800,5.7955551019638,6.20344026381895,5.750732556705,6.01518557373196,18374235.448804,0.0,1.0
2008-09-16,13.44,13.57,12.24,12.3,10373300,6.02415008278372,6.08241939162017,5.48627953967803,5.51317306683332,23143040.9409017,0.0,1.0
2008-09-17,11.93,13.11,11.76,13.11,10520300,5.34732964937573,5.87623568342966,5.27113132243576,5.87623568342966,23471000.8975512,0.0,1.0
2008-09-18,12.72,12.87,11.24,12.32,9938200,5.70142775692031,5.76866157480852,5.03805408708996,5.52213757588508,22172324.0896214,0.0,1.0
2008-09-19,14.22,17.0,13.4,13.71,10375900,6.37376593580242,7.61983269399727,6.0062210646802,6.1451709549825,23148841.5931962,0.0,1.0
2008-09-22,14.07,14.66,13.84,14.4,7848400,6.30653211791421,6.57098513494117,6.20344026381895,6.45444651726827,17509938.2569262,0.0,1.0
2008-09-23,12.72,14.03,12.69,13.76,8093400,5.70142775692031,6.28860309981069,5.68798099334267,6.16758222761191,18056538.1846754,0.0,1.0
2008-09-24,12.57,13.0,12.44,12.96,6864600,5.6341939390321,5.82693088364497,5.57592463019565,5.80900186554145,15315060.669499,0.0,1.0
2008-09-25,13.22,13.39,12.73,12.93,6230300,5.92554048321435,6.00173881015432,5.70591001144619,5.7955551019638,13899924.6116568,0.0,1.0
2008-09-26,12.53,12.88,12.23,12.58,6371400,5.61626492092857,5.7731438293344,5.48179728515215,5.63867619355798,14214721.5496381,0.0,1.0
2008-09-29,10.1,11.85,9.72,11.81,12459600,4.52707707113955,5.31147161316868,4.35675139915609,5.29354259506516,27797618.2032004,0.0,1.0
2008-09-30,11.1,11.24,10.58,10.73,8067800,4.97530252372763,5.03805408708996,4.74222528838183,4.80945910627004,17999424.0697759,0.0,1.0
2008-10-01,10.9,11.13,10.39,11.13,6419400,4.88565743321001,4.98874928730527,4.65706245239009,4.98874928730527,14321810.5150747,0.0,1.0
2008-10-02,9.33,10.57,9.2,10.46,6738200,4.18194347264674,4.73774303385595,4.12367416381029,4.68843823407126,15033059.7271826,0.0,1.0
2008-10-03,9.11,10.19,8.95,9.72,9048500,4.08333387307736,4.56741736187248,4.01161780066327,4.35675139915609,20187385.4948521,0.0,1.0
2008-10-06,8.07,9.11,6.79,8.52,11081300,3.61717940238576,4.08333387307736,3.04345082307303,3.8188808560504,24722603.1810913,0.0,1.0
2008-10-07,6.92,8.7,6.81,8.07,11176100,3.10172013190948,3.89956143751625,3.05241533212479,3.61717940238576,24934103.8878285,0.0,1.0
2008-10-08,6.6,7.08,6.06,6.16,13865800,2.95828798708129,3.17343620432357,2.71624624268373,2.76106878794254,30934878.6864696,0.0,1.0
2008-10-09,6.15,7.38,6.02,7.21,10724500,2.75658653341666,3.30790384009999,2.69831722458021,3.23170551316002,23926575.2046793,0.0,1.0
2008-10-10,5.98,6.3,5.01,5.36,21916500,2.68038820647669,2.82382035130487,2.24560951746625,2.40248842587208,48896152.3123086,0.0,1.0
2008-10-13,7.43,7.51,6.3,6.71,10732700,3.33031511272939,3.36617314893644,2.82382035130487,3.00759278686598,23944869.5696081,0.0,1.0
2008-10-14,7.32,8.83,6.93,8.4,12966000,3.28101031294471,3.9578307463527,3.10620238643536,3.76509380173983,28927406.7885563,0.0,1.0
2008-10-15,5.51,6.74,5.47,6.74,9493500,2.46972224376029,3.02103955044362,2.45179322565677,3.02103955044362,21180189.4452537,0.0,1.0
2008-10-16,6.19,6.32,5.19,5.8,12502000,2.77451555152018,2.83278486035663,2.32629009893211,2.59970762501083,27892213.4560027,0.0,1.0
2008-10-17,6.44,7.02,5.78,6.16,10924200,2.8865719146672,3.14654267716828,2.59074311595907,2.76106878794254,24372109.9212978,0.0,1.0
2008-10-20,7.1,7.1,6.61,6.74,6715300,3.18240071337533,3.18240071337533,2.96277024160717,3.02103955044362,14981969.3665889,0.0,1.0
2008-10-21,6.38,6.92,6.355,6.71,5753400,2.85967838751192,3.10172013190948,2.84847275119721,3.00759278686598,12835951.1196421,0.0,1.0
2008-10-22,5.58,6.06,5.2,5.92,9316600,2.50109802544146,2.71624624268373,2.33077235345799,2.6534946793214,20785521.9872176,0.0,1.0
2008-10-23,5.55,6.01,5.16,5.38,9464400,2.48765126186381,2.69383497005433,2.31284333535446,2.41145293492384,21115266.7599578,0.0,1.0
2008-10-24,4.76,5.35,4.71,4.71,8450000,2.13355315431923,2.3980061713462,2.11114188168983,2.11114188168983,18852119.9570648,0.0,1.0
2008-10-27,4.66,5.0,4.63,4.81,7981900,2.08873060906043,2.24112726294037,2.07528384548279,2.15596442694864,17807779.4420467,0.0,1.0
2008-10-28,6.01,6.01,4.8,5.1,7680200,2.69383497005433,2.69383497005433,2.15148217242276,2.28594980819918,17134680.6738755,0.0,1.0
2008-10-29,6.03,6.29,5.81,5.91,7519900,2.70279947910609,2.81933809677899,2.60418987953671,2.64901242479552,16777048.1497196,0.0,1.0
2008-10-30,6.91,6.92,6.3,6.3,7381800,3.0972378773836,3.10172013190948,2.82382035130487,2.82382035130487,16468944.2720781,0.0,1.0
2008-10-31,6.41,6.9,6.35,6.54,6501000,2.87312515108956,3.09275562285771,2.84623162393427,2.93139445992601,14503861.7563169,0.0,1.0
2008-11-03,6.56,6.69,6.37,6.53,5190800,2.94035896897777,2.99862827781422,2.85519613298603,2.92691220540013,11580779.2039209,0.0,1.0
2008-11-04,7.56,7.61,6.81,6.82,6042600,3.38858442156584,3.41099569419525,3.05241533212479,3.05689758665067,13481162.1363975,0.0,1.0
2008-11-05,6.31,7.32,6.24,7.19,8210900,2.82830260583075,3.28101031294471,2.79692682414959,3.22274100410826,18318683.0479837,0.0,1.0
2008-11-06,5.88,6.47,5.8,6.32,9942500,2.63556566121788,2.90001867824484,2.59970762501083,2.83278486035663,22181917.4761084,0.0,1.0
2008-11-07,6.43,6.67,6.12,6.35,9778300,2.88208966014132,2.98966376876246,2.74313976983902,2.84623162393427,21815583.9735107,0.0,1.0
2008-11-10,6.34,6.88,6.25,6.85,7870600,2.84174936940839,3.08379111380595,2.80140907867547,3.07034435022831,17559466.9034407,0.0,1.0
2008-11-11,6.41,6.81,6.07,6.3,9346100,2.87312515108956,3.05241533212479,2.72072849720961,2.82382035130487,20851337.0805589,0.0,1.0
2008-11-12,5.93,6.59,5.85,6.36,9602900,2.65797693384728,2.95380573255541,2.62211889764024,2.85071387846015,21424263.0456446,0.0,1.0
2008-11-13,6.66,7.18,5.48,6.11,15442800,2.98518151423658,3.21825874958238,2.45627548018265,2.73865751531314,34453197.4050839,0.0,1.0
2008-11-14,6.07,6.59,6.01,6.39,10498400,2.72072849720961,2.95380573255541,2.69383497005433,2.8641606420378,23422141.5570708,0.0,1.0
2008-11-17,5.83,6.2,5.81,6.04,5885300,2.64782910960069,2.81587315257706,2.63874564781818,2.74320545831701,12958275.4701169,0.07736,1.0
2008-11-18,5.57,5.96,5.38,5.79,6400000,2.5297441064281,2.70687161118698,2.44345121949429,2.62966218603567,14091543.8480193,0.0,1.0
2008-11-19,4.85,5.39,4.82,5.26,7671900,2.20273948225786,2.44799295038554,2.1891142895841,2.38895044879925,16892018.0074405,0.0,1.0
2008-11-20,4.2,5.0,4.18,4.75,7691800,1.9075269743264,2.27086544562666,1.89844351254389,2.15732217334533,16935833.9015929,0.0,1.0
2008-11-21,4.78,4.83,4.44,4.72,12366800,2.17094736601909,2.19365602047536,2.01652851571648,2.14369698067157,27229266.3218258,0.0,1.0
2008-11-24,5.3,5.49,4.91,4.94,8112500,2.40711737236426,2.49341025929807,2.22998986760538,2.24361506027914,17862132.7292276,0.0,1.0
2008-11-25,5.55,5.7,5.25,5.61,7291500,2.5206606446456,2.58878660801439,2.384408717908,2.54791102999312,16054451.8699738,0.0,1.0
2008-11-26,6.43,6.6,5.4515,5.47,9793000,2.92033296307589,2.99754238822719,2.47592459536675,2.48432679751557,21562263.8911958,0.0,1.0
2008-11-28,6.52,6.66,6.33,6.54,3938900,2.96120854109717,3.02479277357471,2.87491565416335,2.97029200287967,8672684.697338,0.0,1.0
2008-12-01,5.44,5.98,5.43,5.89,4899300,2.47070160484181,2.71595507296949,2.46615987395055,2.67507949494821,10787296.9960314,0.0,1.0
2008-12-02,5.78,5.81,5.52,5.64,7591200,2.62512045514442,2.63874564781818,2.50703545197183,2.56153622266687,16714332.4467319,0.0,1.0
2008-12-03,5.64,5.81,5.19,5.58,7735700,2.56153622266687,2.63874564781818,2.35715833256048,2.53428583731935,17032493.0851755,0.0,1.0
2008-12-04,5.36,5.65,5.22,5.5,4916900,2.43436775771178,2.56607795355813,2.37078352523424,2.49795199018933,10826048.7416135,0.0,1.0
2008-12-05,5.68,5.73,4.92,5.15,6382100,2.57970314623189,2.60241180068815,2.23453159849664,2.33899140899546,14052131.5613194,0.0,1.0
2008-12-08,6.23,6.39,6.01,6.07,8712100,2.82949834525082,2.90216603951087,2.72958026564325,2.75683065099077,19182334.2434889,0.0,1.0
2008-12-09,6.49,6.65,6.1,6.18,10627800,2.94758334842341,3.02025104268346,2.77045584366453,2.80678969079455,23400329.6418718,0.0,1.0
2008-12-10,7.0,7.02,6.57,6.61,10436300,3.17921162387733,3.18829508565983,2.98391719555343,3.00208411911845,22978684.2282943,0.0,1.0
2008-12-11,6.7,7.45,6.52,6.9,9881400,3.04295969713973,3.38358951398373,2.96120854109717,3.13379431496479,21756903.3405965,0.0,1.0
2008-12-12,6.8,6.9,6.4,6.53,6795900,3.08837700605226,3.13379431496479,2.90670777040213,2.96575027198842,14963237.9432429,0.0,1.0
2008-12-15,6.68,6.93,6.52,6.82,6114500,3.03387623535722,3.14741950763855,2.96120854109717,3.09746046783477,13462928.8841741,0.0,1.0
2008-12-16,7.35,7.39,6.67,6.72,8780900,3.33817220507119,3.35633912863621,3.02933450446597,3.05204315892223,19333818.3398551,0.0,1.0
2008-12-17,6.89,7.06,6.66,6.95,8697800,3.12925258407354,3.20646200922485,3.02479277357471,3.15650296942106,19150848.4502035,0.0,1.0
2008-12-18,6.59,7.05,6.5,7.02,6725000,2.99300065733594,3.20192027833359,2.95212507931466,3.18829508565983,14807130.0590515,0.0,1.0
2008-12-19,6.75,6.92,6.63,6.9,3755700,3.06566835159599,3.1428777767473,3.01116758090095,3.13379431496479,8269314.25468846,0.0,1.0
2008-12-22,6.32,8.53,6.15,6.67,6654800,2.8703739232721,3.87409645023909,2.79316449812079,3.02933450446597,14652563.4374686,0.0,1.0
2008-12-23,6.24,6.45,6.111,6.29,3751000,2.83404007614207,2.92941642485839,2.77545174764491,2.85674873059834,8258965.77717508,0.0,1.0
2008-12-24,6.22,6.32,6.08,6.08,1113600,2.82495661435957,2.8703739232721,2.76137238188202,2.76137238188202,2451928.62955536,0.0,1.0
2008-12-26,6.3,6.34,6.07,6.12,2093700,2.86129046148959,2.87945738505461,2.75683065099077,2.77953930544703,4609916.46165595,0.0,1.0
2008-12-29,6.14,6.28,6.02,6.28,4343300,2.78862276722954,2.85220699970709,2.7341219965345,2.85220699970709,9563094.12423473,0.0,1.0
2008-12-30,6.49,6.51,6.19,6.28,3061500,2.94758334842341,2.95666681020591,2.81133142168581,2.85220699970709,6740822.1079236,0.0,1.0
2008-12-31,6.6,6.65,6.43,6.57,3007500,2.99754238822719,3.02025104268346,2.92033296307589,2.98391719555343,6621924.70670595,0.0,1.0
2009-01-02,7.03,7.14,6.6,6.6,4218500,3.19283681655109,3.24279585635487,2.99754238822719,2.99754238822719,9288309.01919834,0.0,1.0
2009-01-05,7.48,7.66,6.94,6.99,6400000,3.39721470665749,3.47896586270005,3.15196123852981,3.17466989298607,14091543.8480193,0.0,1.0
2009-01-06,8.14,8.24,7.74,7.91,8363600,3.69696894548021,3.74238625439274,3.51529970983007,3.59250913498138,18415005.6448897,0.0,1.0
2009-01-07,7.68,7.97,7.61,7.9,6887200,3.48804932448255,3.6197595203289,3.45625720824378,3.58796740409013,15164262.6234498,0.0,1.0
2009-01-08,8.14,8.28,7.58,7.7,7724600,3.69696894548021,3.76055317795775,3.44263201557002,3.49713278626506,17008053.063814,0.0,1.0
2009-01-09,8.22,8.53,8.03,8.5,8281900,3.73330279261023,3.87409645023909,3.64700990567642,3.86047125756533,18235118.2804549,0.0,1.0
2009-01-12,7.36,7.92,7.22,7.89,6354900,3.34271393596245,3.59705086587263,3.2791297034849,3.58342567319887,13992242.4999653,0.0,1.0
2009-01-13,7.35,7.53,7.07,7.14,5777000,3.33817220507119,3.41992336111375,3.2110037401161,3.24279585635487,12719820.1265637,0.0,1.0
2009-01-14,6.67,7.06,6.62,6.99,8792400,3.02933450446597,3.20646200922485,3.0066258500097,3.17466989298607,19359139.082707,0.0,1.0
2009-01-15,7.08,7.26,6.43,6.83,8708600,3.21554547100735,3.29729662704991,2.92033296307589,3.10200219872602,19174627.930447,0.0,1.0
2009-01-16,7.38,7.49,6.98,7.46,5335000,3.35179739774495,3.40175643754874,3.17012816209482,3.38813124487498,11746622.8795599,0.0,1.0
2009-01-20,6.7,7.34,6.63,7.31,4959400,3.04295969713973,3.33363047417994,3.01116758090095,3.32000528150618,10919625.3999792,0.0,1.0
2009-01-21,7.25,7.26,6.44,6.67,9869100,3.29275489615866,3.29729662704991,2.92487469396714,3.02933450446597,21729821.1547636,0.0,1.0
2009-01-22,6.87,7.02,6.62,6.81,7188300,3.12016912229103,3.18829508565983,3.0066258500097,3.09291873694351,15827225.7254246,0.0,1.0
2009-01-23,6.79,6.86,6.39,6.39,8006400,3.08383527516101,3.11562739139978,2.90216603951087,2.90216603951087,17628521.3538721,0.0,1.0
2009-01-26,6.71,6.94,6.58,6.68,8693400,3.04750142803098,3.15196123852981,2.98845892644469,3.03387623535722,19141160.513808,0.0,1.0
2009-01-27,6.54,6.93,6.49,6.82,8127800,2.97029200287967,3.14741950763855,2.94758334842341,3.09746046783477,17895820.3262393,0.0,1.0
2009-01-28,6.83,6.8825,6.63,6.8,7811100,3.10200219872602,3.1258462859051,3.01116758090095,3.08837700605226,17198509.0861349,0.0,1.0
2009-01-29,6.55,6.81,6.53,6.8,6435600,2.97483373377093,3.09291873694351,2.96575027198842,3.08837700605226,14169928.0606739,0.0,1.0
2009-01-30,6.38,6.73,6.35,6.72,8254300,2.89762430861962,3.05658488981349,2.88399911594586,3.05204315892223,18174348.4976103,0.0,1.0
2009-02-02,6.49,6.57,6.25,6.28,5448200,2.94758334842341,2.98391719555343,2.83858180703333,2.85220699970709,11995867.0613717,0.0,1.0
2009-02-03,6.72,6.83,6.56,6.61,8591300,3.05204315892223,3.10200219872602,2.97937546466218,3.00208411911845,18916356.3533576,0.0,1.0
2009-02-04,6.99,7.38,6.98,7.09,10904400,3.17466989298607,3.35179739774495,3.17012816209482,3.22008720189861,24009348.5525534,0.0,1.0
2009-02-05,7.28,7.34,6.9,6.98,9016100,3.30638008883242,3.33363047417994,3.13379431496479,3.17012816209482,19851682.5762698,0.0,1.0
2009-02-06,7.76,7.8,7.33,7.35,7136700,3.52438317161258,3.54255009517759,3.32908874328869,3.33817220507119,15713612.6531499,0.0,1.0
2009-02-09,7.58,7.97,7.38,7.79,6007800,3.44263201557002,3.6197595203289,3.35179739774495,3.53800836428634,13227996.4265829,0.0,1.0
2009-02-10,6.88,7.66,6.78,7.43,9159200,3.12471085318229,3.47896586270005,3.07929354426975,3.37450605220122,20166760.6894966,0.0,1.0
2009-02-11,7.01,7.24,6.72,7.1,8310800,3.18375335476858,3.28821316526741,3.05204315892223,3.22462893278986,18298750.4081436,0.0,1.0
2009-02-12,6.93,6.95,6.61,6.76,8356000,3.14741950763855,3.15650296942106,3.00208411911845,3.07021008248725,18398271.9365702,0.0,1.0
2009-02-13,7.0,7.08,6.74,6.95,6418900,3.17921162387733,3.21554547100735,3.06112662070474,3.15650296942106,14133157.9384455,0.0,1.0
2009-02-17,6.45,6.68,6.39,6.68,7398500,2.92941642485839,3.03387623535722,2.90216603951087,3.03387623535722,16290044.868683,0.0,1.0
2009-02-18,6.26,6.5,6.15,6.5,6015500,2.84312353792458,2.95212507931466,2.79316449812079,2.95212507931466,13244950.315275,0.0,1.0
2009-02-19,6.09,6.5,6.05,6.43,6566600,2.76591411277327,2.95212507931466,2.74774718920826,2.92033296307589,14458364.3488131,0.0,1.0
2009-02-20,5.65,5.79,5.56,5.75,15009200,2.56607795355813,2.62966218603567,2.52520237553685,2.61149526247066,33047312.4880767,0.0,1.0
2009-02-23,4.96,5.89,4.92,5.66,7491500,2.25269852206165,2.67507949494821,2.23453159849664,2.57061968444938,16494812.6152245,0.0,1.0
2009-02-24,5.24,5.33,4.76,5.0,8230200,2.37986698701674,2.42074256503802,2.16186390423658,2.27086544562666,18121285.0278076,0.0,1.0
2009-02-25,5.44,5.64,4.95,5.22,9831300,2.47070160484181,2.56153622266687,2.2481567911704,2.37078352523424,21646592.9739113,0.0,1.0
2009-02-26,5.4,5.7,5.39,5.63,5758300,2.45253468127679,2.58878660801439,2.44799295038554,2.55699449177562,12678646.3968828,0.0,1.0
2009-02-27,5.23,5.39,5.07,5.12,6676600,2.37532525612549,2.44799295038554,2.30265756186544,2.3253662163217,14700562.7587009,0.0,1.0
2009-03-02,4.81,5.145,4.8,5.09,8948400,2.18457255869285,2.33672054354984,2.1800308278016,2.31174102364794,19702620.4640025,0.0,1.0
2009-03-03,4.92,5.17,4.69,5.0,7937300,2.24228660399345,2.35622393143214,2.13746426274985,2.27874654877383,17415934.2210984,0.017075,1.0
2009-03-04,5.39,5.53,5.18,5.19,10538600,2.45648877957819,2.52029368294386,2.36078142452969,2.36533891762724,23123677.3691895,0.0,1.0
2009-03-05,4.96,5.2,4.95,5.13,7470900,2.26051657638364,2.36989641072479,2.25595908328609,2.33799395904195,16392564.5965762,0.0,1.0
2009-03-06,4.9,5.06,4.65,4.68,9974000,2.23317161779836,2.30609150735912,2.11923429035966,2.13290676965231,21884838.4112022,0.0,1.0
2009-03-09,4.72,4.85,4.63,4.64,5548100,2.1511367420425,2.21038415231062,2.11011930416457,2.11467679726212,12173578.5030269,0.0,1.0
2009-03-10,5.08,5.08,4.76,4.76,11406900,2.31520649355421,2.31520649355421,2.16936671443269,2.16936671443269,25028891.4450314,0.0,1.0
2009-03-11,5.04,5.17,4.94,5.12,6463000,2.29697652116402,2.35622393143214,2.25140159018855,2.3334364659444,14181041.7737718,0.0,1.0
2009-03-12,5.23,5.25,4.99,5.03,10363900,2.38356889001743,2.39268387621252,2.27418905567628,2.29241902806648,22740352.59774,0.0,1.0
2009-03-13,5.07,5.35,4.98,5.28,10248400,2.31064900045667,2.438258807188,2.26963156257874,2.40635635550517,22486923.7992144,0.0,1.0
2009-03-16,4.99,5.24,4.95,5.16,10938900,2.27418905567628,2.38812638311498,2.25595908328609,2.35166643833459,24002011.1185382,0.0,1.0
2009-03-17,4.96,4.96,4.73,4.9,8050300,2.26051657638364,2.26051657638364,2.15569423514005,2.23317161779836,17663877.5477944,0.0,1.0
2009-03-18,5.06,5.07,4.75,4.87,12888200,2.30609150735912,2.31064900045667,2.16480922133514,2.21949913850571,28279143.2134806,0.0,1.0
2009-03-19,5.05,5.28,5.04,5.15,13357300,2.30153401426157,2.40635635550517,2.29697652116402,2.34710894523705,29308437.1475788,0.0,1.0
2009-03-20,5.06,5.17,5.01,5.1,10302000,2.30609150735912,2.35622393143214,2.28330404187138,2.32432147974931,22604532.3152401,0.0,1.0
2009-03-23,5.47,5.48,5.18,5.19,10992100,2.49294872435857,2.49750621745612,2.36078142452969,2.36533891762724,24118741.9590712,0.0,1.0
2009-03-24,5.47,5.47,5.28,5.35,9115600,2.49294872435857,2.49294872435857,2.40635635550517,2.438258807188,20001346.8038054,0.0,1.0
2009-03-25,5.7,5.88,5.53,5.55,16125400,2.59777106560217,2.67980594135803,2.52029368294386,2.52940866913895,35382170.9761379,0.0,1.0
2009-03-26,6.09,6.1,5.82,5.88,10839900,2.77551329640653,2.78007078950407,2.65246098277274,2.67980594135803,23784786.4340877,0.0,1.0
2009-03-27,5.79,5.96,5.78,5.93,6681900,2.6387885034801,2.71626588613841,2.63423101038255,2.70259340684576,14661349.6871678,0.0,1.0
2009-03-30,5.41,5.6,5.33,5.58,9669900,2.46560376577329,2.55219613462669,2.4291438209929,2.5430811484316,21217585.6178548,0.0,1.0
2009-03-31,5.47,5.66,5.44,5.53,8377800,2.49294872435857,2.57954109321198,2.47927624506593,2.52029368294386,18382474.3574664,0.0,1.0
2009-04-01,5.89,5.89,5.43,5.44,7538700,2.68436343445557,2.68436343445557,2.47471875196838,2.47927624506593,16541330.5925938,0.0,1.0
2009-04-02,6.35,6.45,6.26,6.37,8893600,2.89400811694277,2.93958304791824,2.85299067906484,2.90312310313786,19514236.9053406,0.0,1.0
2009-04-03,6.61,6.67,6.34,6.38,6825900,3.01250293747901,3.03984789606429,2.88945062384522,2.90768059623541,14977312.8645503,0.0,1.0
2009-04-06,6.45,6.51,6.29,6.42,6191400,2.93958304791824,2.96692800650353,2.86666315835748,2.9259105686256,13585100.1142087,0.0,1.0
2009-04-07,6.32,6.52,6.28,6.32,4525000,2.88033563765012,2.97148549960108,2.86210566525993,2.88033563765012,9928704.0114989,0.0,1.0
2009-04-08,6.4,6.49,6.29,6.45,4652100,2.9167955824305,2.95781302030843,2.86666315835748,2.93958304791824,10207585.3993136,0.0,1.0
2009-04-09,6.81,6.81,6.63,6.69,9220400,3.10365279942996,3.10365279942996,3.0216179236741,3.04896288225939,20231297.7829004,0.0,1.0
2009-04-13,7.03,7.07,6.66,6.67,6533000,3.20391764757601,3.2221476199662,3.03529040296674,3.03984789606429,14334634.9849994,0.0,1.0
2009-04-14,6.89,7.15,6.82,6.98,6839300,3.14011274421034,3.25860756474658,3.10821029252751,3.18113018208827,15006714.9935568,0.0,1.0
2009-04-15,6.86,6.99,6.67,6.85,7163500,3.1264402649177,3.18568767518582,3.03984789606429,3.12188277182015,15718070.9804138,0.0,1.0
2009-04-16,7.11,7.15,6.83,6.96,8465100,3.24037759235639,3.25860756474658,3.11276778562505,3.17201519589317,18574027.0337545,0.0,1.0
2009-04-17,7.1,7.16,7.02,7.16,5391300,3.23582009925884,3.26316505784413,3.19936015447846,3.26316505784413,11829529.7098771,0.0,1.0
2009-04-20,6.59,6.77,6.55,6.75,6232400,3.00338795128391,3.08542282703977,2.98515797889372,3.07630784084467,13675061.8522134,0.0,1.0
2009-04-21,6.92,7.02,6.35,6.56,5832200,3.15378522350298,3.19936015447846,2.89400811694277,2.98971547199127,12796947.5217379,0.0,1.0
2009-04-22,6.88,7.13,6.75,6.75,8434900,3.13555525111279,3.24949257855148,3.07630784084467,3.07630784084467,18507762.5340535,0.0,1.0
2009-04-23,6.92,7.11,6.83,7.09,7888500,3.15378522350298,3.24037759235639,3.11276778562505,3.23126260616129,17308857.8109854,0.0,1.0
2009-04-24,7.09,7.13,7.0,7.02,5939600,3.23126260616129,3.24949257855148,3.19024516828336,3.19936015447846,13032603.3915357,0.0,1.0
2009-04-27,6.71,7.0,6.66,6.94,4896000,3.05807786845448,3.19024516828336,3.03529040296674,3.16290020969808,10742748.0310052,0.0,1.0
2009-04-28,6.68,6.81,6.46,6.5,5275200,3.04440538916184,3.10365279942996,2.94414054101579,2.96237051340598,11574784.3981125,0.0,1.0
2009-04-29,6.95,7.04,6.79,6.81,6718400,3.16745770279563,3.20847514067356,3.09453781323486,3.10365279942996,14741437.5758794,0.0,1.0
2009-04-30,7.1,7.31,7.03,7.08,8783200,3.23582009925884,3.33152745430734,3.20391764757601,3.22670511306375,19271998.4693474,0.0,1.0
2009-05-01,7.48,7.62,7.04,7.04,5407200,3.40900483696565,3.47280974033132,3.20847514067356,3.20847514067356,11864417.3107131,0.0,1.0
2009-05-04,8.08,8.08,7.5999,7.75,8479100,3.68245442281851,3.68245442281851,3.46364917920525,3.53205715059944,18604745.6760001,0.0,1.0
2009-05-05,8.35,8.4,7.98,8.34,8921200,3.8055067364523,3.82829420194004,3.63687949184304,3.80094924335475,19574796.514339,0.0,1.0
2009-05-06,8.94,8.99,8.56,8.61,2943700,4.07439882920761,4.09718629469535,3.9012140915008,3.92400155698854,6459033.36986725,0.0,1.0
2009-05-07,8.49,8.93,8.23,8.93,5448800,3.86931163981797,4.06984133611006,3.75081681928173,4.06984133611006,11955695.5619569,0.0,1.0
2009-05-08,8.84,8.91,8.45,8.76,8056600,4.02882389823213,4.06072634991497,3.85108166742778,3.99236395345175,17677700.9368049,0.0,1.0
2009-05-11,8.87,8.95,8.54,8.71,5714200,4.04249637752478,4.07895632230516,3.8920991053057,3.96957648796402,12538033.2513827,0.0,1.0
2009-05-12,8.7,8.99,8.54,8.99,7735800,3.96501899486647,4.09718629469535,3.8920991053057,4.09718629469535,16973805.191636,0.0,1.0
2009-05-13,7.96,8.3,7.91,8.29,9331500,3.62776450564794,3.78271927096456,3.6049770401602,3.77816177786701,20475072.1510059,0.0,1.0
2009-05-14,8.13,8.23,7.88,7.96,5389400,3.70524188830625,3.75081681928173,3.59130456086756,3.62776450564794,11825360.7512867,0.0,1.0
2009-05-15,8.06,8.32,7.94,8.26,5467100,3.67333943662342,3.79183425715966,3.61864951945285,3.76448929857437,11995849.2157493,0.0,1.0
2009-05-18,8.81,8.84,8.21,8.21,6481100,4.01515141893949,4.02882389823213,3.74170183308663,3.74170183308663,14220756.5898178,0.0,1.0
2009-05-19,9.05,9.32,8.77,8.85,11343700,4.12453125328064,4.24758356691442,3.9969214465493,4.03338139132968,24890218.7171801,0.0,1.0
2009-05-20,8.94,9.36,8.82,9.15,8147900,4.07439882920761,4.26581353930461,4.01970891203704,4.17010618425611,17878030.3680203,0.0,1.0
2009-05-21,8.58,8.8,8.5,8.65,6751800,3.9103290776959,4.01059392584194,3.87386913291551,3.94223152937873,14814723.4795222,0.0,1.0
2009-05-22,8.79,8.9,8.64,8.75,15323900,4.0060364327444,4.05616885681742,3.93767403628118,3.98780646035421,33623528.7075818,0.0,1.0
2009-05-26,9.31,9.32,8.6,8.62,9076300,4.24302607381687,4.24758356691442,3.91944406389099,3.92855905008609,19915115.1866448,0.0,1.0
2009-05-27,9.59,10.11,9.505,9.59,14553200,4.37063588054821,4.60762552162069,4.33189718921905,4.37063588054821,31932467.4519659,0.0,1.0
2009-05-28,10.12,10.18,9.655,9.83,10518700,4.61218301471824,4.63952797330352,4.40025958568227,4.48001571488935,23080013.0134261,0.0,1.0
2009-05-29,10.4,10.56,10.15,10.49,10708100,4.73979282144957,4.81271271101033,4.62585549401088,4.7808102593275,23495592.3592334,0.0,1.0
2009-06-01,11.12,11.1525,10.59,10.59,7609800,5.067932324473,5.08274417704003,4.82638519030298,4.82638519030298,16697337.4114264,0.0,1.0
2009-06-02,11.57,11.61,10.965,11.04,11267200,5.27301951386265,5.29124948625284,4.99729118146101,5.03147237969262,24722363.2791956,0.0,1.0
2009-06-03,10.93,11.22,10.56,11.22,11228600,4.9813399556196,5.11350725544848,4.81271271101033,5.11350725544848,24637667.5941473,0.0,1.0
2009-06-04,11.37,11.43,10.78,10.97,8437800,5.18186965191169,5.20921461049698,4.91297755915638,4.99956992800979,18514125.6813758,0.0,1.0
2009-06-05,11.48,11.8,11.33,11.75,7917300,5.23200207598472,5.37784185510624,5.1636396795215,5.3550543896185,17372050.4464619,0.0,1.0
2009-06-08,11.22,11.28,10.92,11.18,7181200,5.11350725544848,5.14085221403376,4.97678246252205,5.09527728305829,15756908.120967,0.0,1.0
2009-06-09,11.19,11.48,10.84,11.29,8800400,5.09983477615584,5.23200207598472,4.94032251774167,5.14540970713131,19309738.5155348,0.0,1.0
2009-06-10,11.07,11.4,10.72,11.31,7679600,5.04514485898526,5.19554213120434,4.8856326005711,5.15452469332641,16850491.7849076,0.0,1.0
2009-06-11,11.65,11.84,11.06,11.19,7036500,5.30947945864303,5.39607182749643,5.04058736588772,5.09983477615584,15439409.0114723,0.0,1.0
2009-06-12,11.19,11.315,11.06,11.22,6328800,5.09983477615584,5.15680343987518,5.04058736588772,5.11350725544848,13886581.6459611,0.0,1.0
2009-06-15,10.47,10.83,10.21,10.76,6249700,4.7716952731324,4.93576502464412,4.65320045259616,4.90386257296129,13713021.317274,0.0,1.0
2009-06-16,9.99,10.61,9.96,10.56,7420500,4.55293560445012,4.83550017649807,4.53926312515747,4.81271271101033,16281977.4844923,0.0,1.0
2009-06-17,9.95,10.07,9.54,9.75,10491600,4.53470563205993,4.5893955492305,4.34784841506047,4.44355577010897,23020550.4987937,0.0,1.0
2009-06-18,10.16,10.34,9.95,10.07,7046900,4.63041298710843,4.71244786286428,4.53470563205993,4.5893955492305,15462228.5742832,0.0,1.0
2009-06-19,10.18,10.5125,10.14,10.44,7165800,4.63952797330352,4.79106461879698,4.62129800091333,4.75802279383976,15723117.614497,0.0,1.0
2009-06-22,9.36,9.89,9.33,9.81,7179800,4.26581353930461,4.50736067347464,4.25214106001197,4.47090072869426,15753836.2567425,0.0,1.0
2009-06-23,9.89,10.02,9.35,9.35,8116600,4.50736067347464,4.56660808374276,4.26125604620707,4.26125604620707,17809352.2607142,0.0,1.0
2009-06-24,10.04,10.35,9.84,10.27,6342700,4.57572306993785,4.71700535596183,4.4845732079869,4.68054541118145,13917080.8693335,0.0,1.0
2009-06-25,10.44,10.49,9.77,9.88,7631600,4.75802279383976,4.7808102593275,4.45267075630407,4.50280318037709,16745170.7257801,0.0,1.0
2009-06-26,10.58,10.68,10.47,10.51,6297300,4.82182769720543,4.8674026281809,4.7716952731324,4.78992524552259,13817464.7009087,0.0,1.0
2009-06-29,10.6,10.76,10.46,10.62,5903500,4.83094268340052,4.90386257296129,4.76713778003486,4.84005766959562,12953393.1783169,0.0,1.0
2009-06-30,10.47,10.79,10.24,10.72,7988500,4.7716952731324,4.91753505225393,4.66687293188881,4.8856326005711,17528276.6841677,0.0,1.0
2009-07-01,10.66,10.93,10.63,10.8,6215500,4.85828764198581,4.9813399556196,4.84461516269317,4.92209254535148,13637980.0626456,0.0,1.0
2009-07-02,10.31,10.44,9.79,10.4,6252600,4.69877538357164,4.75802279383976,4.46178574249916,4.73979282144957,13719384.4645962,0.0,1.0
2009-07-06,10.09,10.17,9.82,10.07,9060700,4.59851053542559,4.63497048020597,4.47545822179181,4.5893955492305,19880885.8424283,0.0,1.0
2009-07-07,9.67,10.16,9.64,10.11,7070000,4.40709582532859,4.63041298710843,4.39342334603595,4.60762552162069,15512914.3339883,0.0,1.0
2009-07-08,9.53,9.77,9.11,9.76,9781000,4.34329092196292,4.45267075630407,4.15187621186592,4.44811326320652,21461359.9859604,0.0,1.0
2009-07-09,9.71,9.96,9.56,9.9,4538800,4.42532579771878,4.53926312515747,4.35696340125557,4.51191816657219,9958983.81599805,0.0,1.0
2009-07-10,9.55,9.67,9.39,9.42,6158600,4.35240590815802,4.40709582532859,4.27948601859726,4.2931584978899,13513130.7238049,0.0,1.0
2009-07-13,9.55,9.57,9.12,9.48,8936500,4.35240590815802,4.36152089435311,4.15643370496347,4.32050345647519,19608367.6019359,0.0,1.0
2009-07-14,9.42,9.58,9.24,9.5,7737600,4.2931584978899,4.36607838745066,4.21112362213404,4.32961844267028,16977754.7313533,0.0,1.0
2009-07-15,10.36,10.44,9.66,9.66,9920500,4.72156284905938,4.75802279383976,4.40253833223104,4.40253833223104,21767449.3140497,0.0,1.0
2009-07-16,10.75,10.84,10.19,10.26,8808000,4.89930507986374,4.94032251774167,4.64408546640107,4.6759879180839,19326414.3498966,0.0,1.0
2009-07-17,10.72,10.89,10.61,10.88,4856700,4.8856326005711,4.96310998322941,4.83550017649807,4.95855249013186,10656516.4138446,0.0,1.0
2009-07-20,11.34,11.4,10.94,11.03,8440100,5.16819717261905,5.19554213120434,4.98589744871714,5.02691488659507,18519172.315459,0.0,1.0
2009-07-21,11.28,11.6,10.98,11.59,7032800,5.14085221403376,5.28669199315529,5.00412742110734,5.28213450005774,15431290.5131645,0.0,1.0
2009-07-22,11.42,11.61,11.02,11.05,8750900,5.20465711739943,5.29124948625284,5.02235739349752,5.03602987279017,19201126.1733095,0.0,1.0
2009-07-23,11.76,11.9,11.39,11.53,7706800,5.35961188271605,5.42341678608172,5.19098463810679,5.25478954147246,16910173.7184132,0.0,1.0
2009-07-24,11.66,11.78,11.5,11.67,5470800,5.31403695174058,5.36872686891115,5.24111706217981,5.31859444483812,12003967.714057,0.0,1.0
2009-07-27,11.59,11.77,11.35,11.67,7259200,5.28213450005774,5.3641693758136,5.1727546657166,5.31859444483812,15928054.8420492,0.0,1.0
2009-07-28,11.49,11.57,11.21,11.4,6316000,5.23655956908227,5.27301951386265,5.10894976235093,5.19554213120434,13858496.0301938,0.0,1.0
2009-07-29,11.05,11.3,10.98,11.3,6150300,5.03602987279017,5.14996720022886,5.00412742110734,5.14996720022886,13494918.9573307,0.0,1.0
2009-07-30,11.56,11.68,11.34,11.37,6829200,5.2684620207651,5.32315193793567,5.16819717261905,5.18186965191169,14984553.6873654,0.0,1.0
2009-07-31,11.67,11.835,11.41,11.53,7250600,5.31859444483812,5.39379308094766,5.20009962430188,5.25478954147246,15909184.8189556,0.0,1.0
2009-08-03,12.26,12.3801,11.95,12.0,9145700,5.58748653759344,5.64222202969498,5.44620425156946,5.4689917170572,20067391.8846332,0.0,1.0
2009-08-04,12.43,12.6,12.16,12.25,6851400,5.66496392025175,5.74244130291006,5.54191160661796,5.58292904449589,15033264.6772118,0.0,1.0
2009-08-05,12.57,12.62,12.05,12.39,5355900,5.72876882361741,5.75155628910515,5.49177918254493,5.64673394786156,11751855.4287706,0.0,1.0
2009-08-06,11.99,12.57,11.89,12.42,6164300,5.46443422395965,5.72876882361741,5.41885929298417,5.6604064271542,13525637.5995763,0.0,1.0
2009-08-07,12.05,12.36,12.0,12.23,6317700,5.49177918254493,5.63306146856891,5.4689917170572,5.57381405830079,13862226.1510379,0.0,1.0
2009-08-10,11.92,12.06,11.71,11.96,4173600,5.43253177227681,5.49633667564248,5.33682441722831,5.45076174466701,9157666.09113631,0.0,1.0
2009-08-11,11.68,11.77,11.52,11.68,5116200,5.32315193793567,5.3641693758136,5.25023204837491,5.32315193793567,11225908.3897526,0.0,1.0
2009-08-12,12.12,12.24,11.6,11.64,5302200,5.52368163422777,5.57837155139834,5.28669199315529,5.30492196554548,11634027.4938717,0.0,1.0
2009-08-13,12.46,12.53,12.15,12.38,5887500,5.67863639954439,5.71053885122722,5.53735411352041,5.64217645476401,12918286.1586077,0.0,1.0
2009-08-14,12.35,12.82,12.19,12.81,6067900,5.62850397547136,5.84270615105611,5.5555840859106,5.83814865795856,13314117.8058285,0.0,1.0
2009-08-17,11.7,11.91,11.68,11.85,6006000,5.33226692413077,5.42797427917927,5.32315193793567,5.40062932059398,13178297.5233287,0.0,1.0
2009-08-18,11.91,11.97,11.73,11.74,3879900,5.42797427917927,5.45531923776455,5.34593940342341,5.35049689652096,8513232.8605999,0.0,1.0
2009-08-19,11.86,12.09,11.5,11.55,5340900,5.40518681369153,5.51000915493513,5.24111706217981,5.26390452766755,11718942.5977932,0.0,1.0
2009-08-20,12.15,12.23,11.85,11.86,4504700,5.53735411352041,5.57381405830079,5.40062932059398,5.40518681369153,9884161.98024289,0.0,1.0
2009-08-21,12.33,12.52,12.27,12.35,4423800,5.61938898927627,5.70598135812967,5.59204403069098,5.62850397547136,9706652.11183841,0.0,1.0
2009-08-24,12.47,12.81,12.4,12.56,8888700,5.68319389264194,5.83814865795856,5.6512914409591,5.72421133051987,19503485.3805547,0.0,1.0
2009-08-25,12.14,12.72,12.07,12.5,5286300,5.53279662042286,5.79713122008063,5.50089416874003,5.69686637193458,11599139.8930357,0.0,1.0
2009-08-26,11.99,12.13,11.8,11.99,4482900,5.46443422395965,5.52823912732532,5.37784185510624,5.46443422395965,9836328.66588914,0.0,1.0
2009-08-27,12.35,12.38,11.68,11.97,6170200,5.62850397547136,5.64217645476401,5.32315193793567,5.45531923776455,13538583.313094,0.0,1.0
2009-08-28,12.08,12.44,12.01,12.35,5168900,5.50545166183758,5.66952141334929,5.47354921015474,5.62850397547136,11341542.1359197,0.0,1.0
2009-08-31,11.75,11.92,11.7,11.86,5203600,5.3550543896185,5.43253177227681,5.33226692413077,5.40518681369153,11417680.484914,0.0,1.0
2009-09-01,11.43,12.09,11.32,11.69,7579500,5.20921461049698,5.51000915493513,5.15908218642396,5.32770943103322,16630853.4928521,0.0,1.0
2009-09-02,11.32,11.45,11.12,11.2,8030100,5.15908218642396,5.21832959669207,5.067932324473,5.10439226925338,17619554.9354115,0.0,1.0
2009-09-03,11.6,11.63,11.37,11.42,4744800,5.28669199315529,5.30036447244793,5.18186965191169,5.20465711739943,10410986.6947536,0.0,1.0
2009-09-04,11.94,11.98,11.64,11.78,5217400,5.44164675847191,5.4598767308621,5.30492196554548,5.36872686891115,11447960.2894131,0.0,1.0
2009-09-08,12.43,12.45,12.21,12.28,5306200,5.66496392025175,5.67407890644684,5.5646990721057,5.59660152378853,11642804.248799,0.0,1.0
2009-09-09,12.3,12.49,12.12,12.43,3802700,5.60571650998363,5.69230887883703,5.52368163422777,5.66496392025175,8343841.49050316,0.0,1.0
2009-09-10,12.63,12.67,12.21,12.25,6080200,5.7561137822027,5.77434375459289,5.5646990721057,5.58292904449589,13341106.32723,0.0,1.0
2009-09-11,12.67,12.82,12.57,12.74,6280300,5.77434375459289,5.84270615105611,5.72876882361741,5.80624620627572,13780163.4924677,0.0,1.0
2009-09-14,12.75,12.8,12.41,12.41,4163000,5.81080369937327,5.83359116486101,5.65584893405665,5.65584893405665,9134407.69057898,0.0,1.0
2009-09-15,12.81,12.84,12.53,12.65,6518000,5.83814865795856,5.8518211372512,5.71053885122722,5.76522876839779,14301722.154022,0.0,1.0
2009-09-16,13.25,13.3,12.88,12.95,7290700,6.03867835425065,6.06146581973839,5.87005110964139,5.90195356132422,15997171.7871017,0.0,1.0
2009-09-17,13.32,13.55,13.17,13.3,6199200,6.07058080593349,6.17540314717708,6.00221840947027,6.06146581973839,13602214.7863169,0.0,1.0
2009-09-18,13.35,13.6,13.31,13.45,5073600,6.08425328522613,6.19819061266482,6.06602331283594,6.12982821620161,11132435.949777,0.0,1.0
2009-09-21,13.48,13.62,13.07,13.19,5271200,6.14350069549425,6.20730559885992,5.9566434784948,6.01133339566537,11566007.6431852,0.0,1.0
2009-09-22,13.92,14.01,13.64,13.86,6237400,6.34403039178635,6.38504782966428,6.21642058505501,6.31668543320106,13686032.7958725,0.0,1.0
2009-09-23,13.41,13.89,13.36,13.78,5224300,6.11159824381142,6.3303579124937,6.08881077832368,6.28022548842068,11463100.1916627,0.0,1.0
2009-09-24,13.12,13.57,12.97,13.57,8040100,5.97943094398253,6.18451813337218,5.91106854751932,6.18451813337218,17641496.8227298,0.0,1.0
2009-09-25,13.16,13.3,13.0,13.08,4708500,5.99766091637273,6.06146581973839,5.92474102681196,5.96120097159234,10331337.6437884,0.0,1.0
2009-09-28,13.39,13.51,13.21,13.29,4164500,6.10248325761632,6.15717317478689,6.02044838186046,6.05690832664084,9137698.97367672,0.0,1.0
2009-09-29,13.26,13.54,13.16,13.43,5040100,6.0432358473482,6.17084565407954,5.99766091637273,6.12071323000651,11058930.6272609,0.0,1.0
2009-09-30,13.44,13.56,13.15,13.45,9636500,6.12527072310406,6.17996064027463,5.99310342327518,6.12982821620161,21144299.714212,0.0,1.0
2009-10-01,12.82,13.52,12.81,13.33,7553800,5.84270615105611,6.16173066788444,5.83814865795856,6.07513829903104,16574462.8424443,0.0,1.0
2009-10-02,13.44,13.58,12.59,12.64,12576400,6.12527072310406,6.18907562646973,5.73788380981251,5.76067127530025,27594995.1668983,0.0,1.0
2009-10-05,14.17,14.17,13.57,13.76,9329200,6.45796771922504,6.45796771922504,6.18451813337218,6.27111050222558,20470025.5169227,0.0,1.0
2009-10-06,14.35,14.58,14.12,14.36,6928300,6.5400025949809,6.64482493622449,6.4351802537373,6.54456008807844,15201997.790689,0.0,1.0
2009-10-07,14.49,14.66,14.13,14.41,6351100,6.60380749834656,6.68128488100488,6.43973774683485,6.56734755356618,13935512.0546808,0.0,1.0
2009-10-08,14.89,14.92,14.53,14.72,7166100,6.78610722224847,6.79977970154111,6.62203747073676,6.70862983959016,15723775.8711165,0.0,1.0
2009-10-09,15.02,15.05,14.7233,14.87,3832700,6.84535463251659,6.85902711180923,6.71013381231235,6.77699223605338,8409667.15245786,0.0,1.0
2009-10-12,15.18,15.41,15.09,15.29,3588500,6.91827452207735,7.02309686332095,6.87725708419942,6.96840694615038,7873846.26414669,0.0,1.0
2009-10-13,15.54,15.62,15.05,15.12,9554800,7.08234427358907,7.11880421836945,6.85902711180923,6.89092956349207,20965034.494822,0.0,1.0
2009-10-14,16.72,16.8,16.0,16.0,9380300,7.62012845909969,7.65658840388008,7.29198895607626,7.29198895607626,20582148.5611189,0.0,1.0
2009-10-15,17.45,17.5,16.6,16.71,8507900,7.95282545522067,7.97561292070841,7.56543854192912,7.61557096600215,18667938.3114766,0.0,1.0
2009-10-16,16.8,17.37,16.77,17.15,13002300,7.65658840388008,7.91636551044029,7.64291592458743,7.81610066229424,28529500.1477817,0.0,1.0
2009-10-19,17.41,17.72,16.97,17.06,6285500,7.93459548283048,8.07587776885446,7.73406578653838,7.77508322441631,13791573.2738732,0.0,1.0
2009-10-20,16.82,17.08,16.04,16.75,11648400,7.66570339007517,7.78419821061141,7.31021892846645,7.63380093839234,25558788.0237666,0.0,1.0
2009-10-21,17.14,17.69,16.8026,16.89,8228400,7.8115431691967,8.06220528956182,7.65777335208544,7.697605841758,18054662.560932,0.0,1.0
2009-10-22,17.25,17.36,16.73,17.26,8476700,7.86167559326972,7.91180801734274,7.62468595219724,7.86623308636727,18599479.6230437,0.0,1.0
2009-10-23,16.9,17.68,16.83,17.5,7416200,7.70216333485555,8.05764779646427,7.67026088317272,7.97561292070841,16272542.4729454,0.0,1.0
2009-10-26,16.66,17.45,16.3206,17.0,7427100,7.59278350051441,7.95282545522067,7.43810218478364,7.74773826583103,16296459.1301223,0.0,1.0
2009-10-27,15.89,16.65,15.78,16.51,9150800,7.24185653200324,7.58822600741686,7.19172410793021,7.52442110405119,20078582.2471655,0.0,1.0
2009-10-28,14.59,15.56,14.45,15.46,14128300,6.64938242932204,7.09145925978417,6.58557752595637,7.04588432880869,31000156.6598143,0.0,1.0
2009-10-29,15.82,15.89,15.07,15.19,12809400,7.2099540803204,7.24185653200324,6.86814209800433,6.9228320151749,28106241.141413,0.0,1.0
2009-10-30,15.1,16.13,14.84,16.04,10847100,6.88181457729697,7.35123636634438,6.76331975676073,7.31021892846645,23800584.5929568,0.0,1.0
2009-11-02,15.09,15.668,14.5,15.26,6303200,6.87725708419942,7.14068018523768,6.60836499144411,6.95473446685773,13830410.4144265,0.0,1.0
2009-11-03,15.37,15.78,14.5,14.59,7966600,7.00486689093076,7.19172410793021,6.60836499144411,6.64938242932204,17480223.9509408,0.0,1.0
2009-11-04,15.8,16.25,15.71,16.04,8146400,7.20083909412531,7.40592628351495,7.15982165624738,7.31021892846645,17874739.0849226,0.0,1.0
2009-11-05,16.39,16.45,16.14,16.22,6551300,7.46973118688062,7.49707614546591,7.35579385944193,7.39225380422231,14374788.6387918,0.0,1.0
2009-11-06,16.08,16.35,15.89,16.05,5923200,7.32844890085664,7.45150121449043,7.24185653200324,7.314776421564,12996618.6963338,0.0,1.0
2009-11-09,16.72,16.97,16.32,16.32,8025500,7.62012845909969,7.73406578653838,7.43782873519779,7.43782873519779,17609461.6672452,0.0,1.0
2009-11-10,16.74,16.93,16.46,16.54,6662400,7.62924344529479,7.71583581414819,7.50163363856345,7.53809358334384,14618563.0068973,0.0,1.0
2009-11-11,16.68,17.1,16.48,17.01,5969400,7.6018984867095,7.79331319680651,7.51074862475855,7.75229575892858,13097990.215744,0.0,1.0
2009-11-12,16.04,16.6,15.82,16.56,12428500,7.31021892846645,7.56543854192912,7.2099540803204,7.54720856953893,27270474.6534617,0.0,1.0
2009-11-13,16.24,16.41,15.75,15.78,6823700,7.40136879041741,7.47884617307572,7.17805162863757,7.19172410793021,14972485.6493403,0.0,1.0
2009-11-16,16.68,16.82,16.5,16.5,7601200,7.6018984867095,7.66570339007517,7.51986361095364,7.51986361095364,16678467.3883327,0.0,1.0
2009-11-17,16.95,16.97,16.36,16.64,8979100,7.72495080034329,7.73406578653838,7.45605870758798,7.58366851431931,19701840.0419115,0.0,1.0
2009-11-18,16.58,16.98,16.4,16.9,6219400,7.57611082351565,7.7588879242036,7.49386112820607,7.72233250406601,13610895.4055861,0.043417,1.0
2009-11-19,16.61,16.83,15.95,16.33,6801700,7.58981910606725,7.69034651144562,7.28823688993212,7.46187513558568,14885234.4728068,0.0,1.0
2009-11-20,16.58,16.72,16.25,16.45,3637700,7.59297201105411,7.65708637061669,7.44184530637089,7.53343724860315,7943275.16448028,0.0369,1.0
2009-11-23,16.62,16.98,16.52,16.81,4492900,7.61129039950056,7.77615589551863,7.56549442838444,7.69830274462121,9810688.34331953,0.0,1.0
2009-11-24,16.53,16.59,16.28,16.44,3959800,7.57007402549605,7.59755160816573,7.45558409770573,7.52885765149153,8646612.14402205,0.0,1.0
2009-11-25,16.86,16.91,16.54,16.7,4295900,7.72120073017927,7.74409871573734,7.57465362260766,7.64792717639347,9380519.49833434,0.0,1.0
2009-11-27,16.26,16.61,15.86,15.98,4171500,7.4464249034825,7.60671080238895,7.26324101901799,7.31819618435734,9108879.88251628,0.0,1.0
2009-11-30,16.1,16.36,15.86,16.24,8208700,7.3731513496967,7.49222087459863,7.26324101901799,7.43726570925927,17924502.5270553,0.0,1.0
2009-12-01,16.61,16.79,16.37,16.45,7405300,7.60671080238895,7.68914355039798,7.49680047171024,7.53343724860315,16170199.734867,0.0,1.0
2009-12-02,17.02,17.1,16.79,16.84,7394100,7.79447428396508,7.83111106085798,7.68914355039798,7.71204153595605,16145743.4350506,0.0,1.0
2009-12-03,16.94,17.55,16.85,17.38,7359400,7.75783750707218,8.03719293088056,7.71662113306766,7.95933977998314,16069972.5775837,0.0,1.0
2009-12-04,16.83,17.64,16.67,17.49,6968600,7.70746193884443,8.07840930488508,7.63418838505863,8.00971534821088,15216622.4018466,0.0,1.0
2009-12-07,17.04,17.48,16.89,16.94,6124600,7.8036334781883,8.00513575109927,7.73493952151411,7.75783750707218,13373665.5228237,0.0,1.0
2009-12-08,16.55,17.06,16.44,16.91,6572800,7.57923321971927,7.81279267241153,7.52885765149153,7.74409871573734,14352354.23512,0.0,1.0
2009-12-09,16.95,17.03,16.51,16.61,6272900,7.76241710418379,7.79905388107669,7.56091483127282,7.60671080238895,13697493.1355715,0.0,1.0
2009-12-10,17.26,17.36,17.01,17.23,4902700,7.90438461464379,7.95018058575991,7.78989468685347,7.89064582330895,10705526.8848166,0.0,1.0
2009-12-11,17.36,17.41,17.13,17.33,4833800,7.95018058575991,7.97307857131798,7.84484985219282,7.93644179442508,10555076.9689817,0.0,1.0
2009-12-14,17.38,17.51,17.19,17.51,4269400,7.95933977998314,8.01887454243411,7.8723274348625,8.01887454243411,9322654.14609014,0.0,1.0
2009-12-15,17.1,17.38,17.03,17.22,3930500,7.83111106085798,7.95933977998314,7.79905388107669,7.88606622619734,8582632.71682375,0.0,1.0
2009-12-16,17.06,17.34,16.77,17.24,5765100,7.81279267241153,7.94102139153669,7.67998435617476,7.89522542042056,12588661.9706807,0.0,1.0
2009-12-17,16.22,16.55,16.042,16.54,6211500,7.42810651503605,7.57923321971927,7.34658968644934,7.57465362260766,13563420.2062208,0.0,1.0
2009-12-18,16.16,16.27,15.95,16.21,5688400,7.40062893236637,7.45100450059411,7.3044573930225,7.42352691792444,12421179.9889022,0.0,1.0
2009-12-21,15.97,16.5,15.93,16.36,4650700,7.31361658724573,7.55633523416121,7.29529819879928,7.49222087459863,10155260.1389473,0.0,1.0
2009-12-22,16.55,16.65,16.09,16.13,5944100,7.57923321971927,7.6250291908354,7.36857175258508,7.38689014103153,12979526.0481038,0.0,1.0
2009-12-23,16.96,17.26,16.65,16.89,4726200,7.7669967012954,7.90438461464379,7.6250291908354,7.73493952151411,10320121.8028883,0.0,1.0
2009-12-24,17.21,17.335,16.99,17.05,1257700,7.88148662908572,7.93873159298088,7.78073549263024,7.80821307529992,2746311.45349173,0.0,1.0
2009-12-28,17.13,17.46,16.99,17.37,3978700,7.84484985219282,7.99597655687604,7.78073549263024,7.95476018287153,8687882.14996225,0.0,1.0
2009-12-29,17.04,17.35,17.02,17.2,3469900,7.8036334781883,7.9456009886483,7.79447428396508,7.87690703197411,7576867.38687361,0.0,1.0
2009-12-30,17.11,17.17,16.9,17.0,2057400,7.83569065796959,7.86316824063927,7.73951911862572,7.78531508974185,4492534.93234784,0.0,1.0
2009-12-31,17.03,17.3,16.86,17.1,1966500,7.79905388107669,7.92270300309024,7.72120073017927,7.83111106085798,4294045.85615924,0.0,1.0
2010-01-04,17.49,17.57,17.27,17.33,4169400,8.04934168609825,8.08615971553723,7.94809210514104,7.97570562722027,9059474.53143187,0.086528,1.0
2010-01-05,17.59,17.74,17.47,17.51,4922100,8.09536422289698,8.16439802809508,8.0401371787385,8.05854619345799,10694977.5965752,0.0,1.0
2010-01-06,17.78,17.85,17.47,17.53,3686100,8.18280704281457,8.21502281857368,8.0401371787385,8.06775070081774,8009336.85189981,0.0,1.0
2010-01-07,17.34,17.63,17.2,17.63,5060400,7.98030788090015,8.11377323761647,7.91587632938192,8.11377323761647,10995482.543977,0.0,1.0
2010-01-08,17.4,17.55,17.15,17.3,5730800,8.00792140297939,8.07695520817749,7.89286506098256,7.96189886618066,12452160.1776586,0.0,1.0
2010-01-11,17.36,17.62,17.24,17.54,5098300,7.98951238825989,8.1091709839366,7.93428534410142,8.07235295449761,11077833.5020864,0.0,1.0
2010-01-12,17.08,17.39,16.84,17.11,7943300,7.86064928522344,8.00331914929951,7.75019519690649,7.87445604626306,17259587.4815376,0.0,1.0
2010-01-13,17.1,17.3,16.84,17.21,8279200,7.86985379258319,7.96189886618066,7.75019519690649,7.9204785830618,17989447.2923276,0.0,1.0
2010-01-14,16.89,17.2,16.8,17.01,4275200,7.77320646530585,7.91587632938192,7.731786182187,7.82843350946433,9289361.9026185,0.0,1.0
2010-01-15,16.41,16.85,16.225,16.76,6723500,7.55229828867194,7.75479745058636,7.46715659559429,7.7133771674675,14609146.8825448,0.0,1.0
2010-01-19,16.56,16.59,16.22,16.22,5286300,7.62133209387004,7.63513885490966,7.46485546875435,7.46485546875435,11486329.019885,0.0,1.0
2010-01-20,15.74,16.04,15.41,16.04,7825900,7.24394729212043,7.38201490251663,7.09207292068462,7.38201490251663,17004495.0677634,0.0,1.0
2010-01-21,14.75,15.57,14.63,15.53,12430500,6.78832417781299,7.16570897956259,6.73309713365451,7.1472999648431,27009593.2659289,0.0,1.0
2010-01-22,14.21,14.89,14.07,14.37,9837900,6.53980247909983,6.85275572933121,6.47537092758161,6.6134385379778,21376266.2476073,0.0,1.0
2010-01-25,14.26,14.76,14.11,14.7,5981000,6.5628137474992,6.79292643149286,6.4937799423011,6.76531290941362,12995806.8720905,0.0,1.0
2010-01-26,14.13,14.615,14.04,14.31,6570700,6.50298444966085,6.7261937531347,6.46156416654199,6.58582501589857,14277135.6319085,0.0,1.0
2010-01-27,13.98,14.33,13.75,14.19,8374300,6.43395064446275,6.59502952325831,6.32809880982567,6.53059797174009,18196085.1845757,0.0,1.0
2010-01-28,13.78,14.11,13.48,14.02,9282700,6.34190557086528,6.4937799423011,6.20383796046909,6.45235965918224,20169900.7610022,0.0,1.0
2010-01-29,13.45,14.16,13.31,14.06,10521100,6.19003119942947,6.51679121070047,6.12559964791124,6.47076867390173,22860756.3420751,0.0,1.0
2010-02-01,14.15,14.21,13.6,13.6,6268800,6.51218895702059,6.53980247909983,6.25906500462757,6.25906500462757,13621152.6700821,0.0,1.0
2010-02-02,14.51,14.77,14.21,14.53,7158600,6.67787008949603,6.79752868517273,6.53980247909983,6.68707459685578,15554553.2644285,0.0,1.0
2010-02-03,14.33,14.7,14.29,14.57,7402100,6.59502952325831,6.76531290941362,6.57662050853882,6.70548361157527,16083641.8739176,0.0,1.0
2010-02-04,13.36,14.03,13.35,14.02,11029700,6.14861091631061,6.45696191286212,6.14400866263074,6.45235965918224,23965867.0886301,0.0,1.0
2010-02-05,13.35,13.41,12.71,13.3,11908400,6.14400866263074,6.17162218470998,5.84946442711885,6.12099739423137,25875149.0646384,0.0,1.0
2010-02-08,12.99,13.49,12.95,13.32,10989000,5.9783275301553,6.20844021414896,5.95991851543581,6.13020190159112,23877432.1547237,0.0,1.0
2010-02-09,13.42,13.72,13.25,13.41,13878000,6.17622443838985,6.31429204878605,6.097986125832,6.17162218470998,30154791.4681277,0.0,1.0
2010-02-10,13.49,13.65,13.19,13.56,9442600,6.20844021414896,6.28207627302693,6.07037260375277,6.24065598990807,20517339.2359809,0.0,1.0
2010-02-11,14.04,14.17,13.41,13.62,8632100,6.46156416654199,6.52139346438034,6.17162218470998,6.26826951198731,18756245.5275994,0.0,1.0
2010-02-12,14.09,14.28,13.79,13.82,6662700,6.48457543494135,6.57201825485895,6.34650782454516,6.36031458558478,14477037.69381,0.0,1.0
2010-02-16,14.46,14.59,14.31,14.47,4622000,6.65485882109666,6.71468811893502,6.58582501589857,6.65946107477654,10042905.7620469,0.0,1.0
2010-02-17,14.42,14.6099,13.99,14.48,6309200,6.63644980637717,6.72384660375796,6.43855289814262,6.66406332845641,13708935.7494388,0.0,1.0
2010-02-18,14.57,14.63,14.23,14.27,4117100,6.70548361157527,6.73309713365451,6.54900698645958,6.56741600117907,8945834.55493793,0.0,1.0
2010-02-19,14.5,14.56,14.3,14.38,5380300,6.67326783581616,6.7008813578954,6.58122276221869,6.61804079165768,11690576.7787842,0.0,1.0
2010-02-22,14.31,14.62,14.3,14.62,4685500,6.58582501589857,6.72849487997463,6.58122276221869,6.72849487997463,10180881.6417288,0.0,1.0
2010-02-23,13.9,14.29,13.76,14.19,8161300,6.39713261502376,6.57662050853882,6.33270106350554,6.53059797174009,17733268.454304,0.0,1.0
2010-02-24,13.85,14.15,13.74,13.93,5696500,6.3741213466244,6.51218895702059,6.32349655614579,6.41093937606338,12377631.4741454,0.0,1.0
2010-02-25,14.36,14.38,13.52,13.6,9918700,6.60883628429793,6.61804079165768,6.22224697518858,6.25906500462757,21551832.4063207,0.0,1.0
2010-02-26,14.75,14.87,14.18,14.46,10432900,6.78832417781299,6.84355122197146,6.52599571806021,6.65485882109666,22669111.1044696,0.0,1.0
2010-03-01,15.12,15.2,14.76,14.83,6757000,6.95860756396829,6.99542559340728,6.79292643149286,6.82514220725197,14681937.3072589,0.0,1.0
2010-03-02,15.17,15.32,15.09,15.25,9491800,6.98161883236766,7.05065263756576,6.94480080292868,7.01843686180665,20624243.3821282,0.0,1.0
2010-03-03,15.08,15.48,14.95,15.17,9465900,6.9401985492488,7.12428869644373,6.88036925141045,6.98161883236766,20567966.6060059,0.0,1.0
2010-03-04,15.01,15.26,14.775,15.26,6359900,6.90798277348969,7.02303911548652,6.79982981201267,7.02303911548652,13819099.1683344,0.0,1.0
2010-03-05,15.35,15.36,15.17,15.21,4992300,7.06445939860538,7.06906165228525,6.98161883236766,7.00002784708715,10847511.5612,0.0,1.0
2010-03-08,15.41,15.45,15.075,15.35,4830500,7.09207292068462,7.11048193540411,6.93789742240887,7.06445939860538,10495944.6740734,0.0,1.0
2010-03-09,15.55,15.75,15.32,15.33,9272900,7.15650447220284,7.24854954580031,7.05065263756576,7.05525489124563,20148606.8457127,0.0,1.0
2010-03-10,15.73,15.92,15.49,15.67,6047100,7.23934503844056,7.32678785835815,7.1288909501236,7.21173151636132,13139432.1578697,0.0,1.0
2010-03-11,15.71,15.72,15.41,15.68,4751600,7.23014053108082,7.23474278476069,7.09207292068462,7.21633377004119,10324506.927508,0.0,1.0
2010-03-12,15.6,15.86,15.44,15.81,4960400,7.17951574060221,7.29917433627891,7.10587968172424,7.27616306787955,10778197.6940842,0.0,1.0
2010-03-15,15.53,15.55,15.29,15.4,3438800,7.1472999648431,7.15650447220284,7.03684587652614,7.08747066700475,7471991.41811482,0.0,1.0
2010-03-16,15.86,15.91,15.48,15.64,4758700,7.29917433627891,7.32218560467828,7.12428869644373,7.1979247553217,10339934.1518504,0.0,1.0
2010-03-17,15.78,16.13,15.7,16.06,5922800,7.26235630683993,7.42343518563549,7.22553827740094,7.39121940987638,12869347.0894528,0.0,1.0
2010-03-18,15.56,15.76,15.19,15.65,9367700,7.16110672588272,7.25315179948018,6.99082333972741,7.20252700900158,20354592.8834111,0.0,1.0
2010-03-19,15.25,15.68,15.16,15.55,8288200,7.01843686180665,7.21633377004119,6.97701657868779,7.15650447220284,18009002.928818,0.0,1.0
2010-03-22,15.06,15.21,14.82,14.88,10295800,6.93099404188906,7.00002784708715,6.8205399535721,6.84815347565134,22371213.5752665,0.0,1.0
2010-03-23,15.26,15.41,15.08,15.17,7243500,7.02303911548652,7.09207292068462,6.9401985492488,6.98161883236766,15739028.1019875,0.0,1.0
2010-03-24,14.94,15.31,14.76,15.06,7509800,6.87576699773058,7.04605038388589,6.79292643149286,6.93099404188906,16317657.6572521,0.0,1.0
2010-03-25,14.65,15.23,14.59,15.19,7393500,6.74230164101425,7.0092323544469,6.71468811893502,6.99082333972741,16064955.3768268,0.0,1.0
2010-03-26,14.94,14.98,14.57,14.71,9059100,6.87576699773058,6.89417601245007,6.70548361157527,6.76991516309349,19684051.8366418,0.0,1.0
2010-03-29,15.84,15.9,15.25,15.26,9517700,7.28996982891917,7.31758335099841,7.01843686180665,7.02303911548652,20680520.1582504,0.0,1.0
2010-03-30,16.11,16.2,15.84,16.09,8781200,7.41423067827574,7.4556509613946,7.28996982891917,7.405026170916,19080217.2387897,0.0,1.0
2010-03-31,16.3,16.35,16.04,16.08,6997600,7.50167349819333,7.5246847665927,7.38201490251663,7.40042391723612,15204724.6561011,0.0,1.0
2010-04-01,16.91,16.9619,16.62,16.67,8892600,7.7824109726656,7.80629666926414,7.64894561594928,7.67195688434864,19322272.5615703,0.0,1.0
2010-04-05,17.3,17.38,16.965,17.09,6979800,7.96189886618066,7.99871689561964,7.8077233679049,7.86525153890332,15166047.9528201,0.0,1.0
2010-04-06,17.77,17.96,17.06,17.1,11771500,8.1782047891347,8.26564760905229,7.8514447778637,7.86985379258319,25577686.1051351,0.0,1.0
2010-04-07,17.52,17.78,17.3,17.75,12597300,8.06314844713787,8.18280704281457,7.96189886618066,8.16900028177495,27372024.3955501,0.0,1.0
2010-04-08,17.79,17.88,17.12,17.3,7490600,8.18740929649444,8.2288295796133,7.87905829994294,7.96189886618066,16275938.9660727,0.0,1.0
2010-04-09,17.95,17.99,17.73,17.87,6168200,8.26104535537241,8.27945437009191,8.1597957744152,8.22422732593343,13402564.1110899,0.0,1.0
2010-04-12,17.74,17.9,17.67,17.89,5959500,8.16439802809508,8.23803408697305,8.13218225233597,8.23343183329318,12949090.6293635,0.0,1.0
2010-04-13,17.67,17.76,17.35,17.53,5319400,8.13218225233597,8.17360253545482,7.98491013458002,8.06775070081774,11558250.3051995,0.0,1.0
2010-04-14,17.88,17.92,17.615,17.87,3702800,8.2288295796133,8.2472385943328,8.10686985709666,8.22422732593343,8045623.42183191,0.0,1.0
2010-04-15,17.48,17.9,17.42,17.58,4005800,8.04473943241837,8.23803408697305,8.01712591033914,8.09076196921711,8703996.51700721,0.0,1.0
2010-04-16,17.05,17.39,16.699,17.2,7248400,7.84684252418383,8.00331914929951,7.68530342002028,7.91587632938192,15749675.0596323,0.0,1.0
2010-04-19,16.76,16.99,16.42,16.87,6637900,7.7133771674675,7.81922900210458,7.55690054235181,7.76400195794611,14423151.0510365,0.0,1.0
2010-04-20,16.72,16.95,16.57,16.83,4612800,7.69496815274801,7.80081998738509,7.62593434754991,7.74559294322661,10022915.5558567,0.0,1.0
2010-04-21,16.49,16.94,16.21,16.85,5640200,7.58911631811092,7.79621773370522,7.46025321507448,7.75479745058636,12255300.1036557,0.0,1.0
2010-04-22,16.89,16.94,16.15,16.3,7889100,7.77320646530585,7.79621773370522,7.43263969299524,7.50167349819333,17141819.0928957,0.0,1.0
2010-04-23,17.28,17.33,16.75,16.83,6620100,7.95269435882091,7.97570562722027,7.70877491378763,7.74559294322661,14384474.3477556,0.0,1.0
2010-04-26,17.41,17.58,17.3375,17.45,6856800,8.01252365665926,8.09076196921711,7.97915731748018,8.03093267137875,14898787.5874519,0.0,1.0
2010-04-27,16.31,17.05,16.29,16.94,9454700,7.50627575187321,7.84684252418383,7.49707124451346,7.79621773370522,20543630.7028179,0.0,1.0
2010-04-28,16.39,16.6499,16.06,16.45,6377700,7.54309378131219,7.6627063544521,7.39121940987638,7.57070730339143,13857775.8716154,0.0,1.0
2010-04-29,16.77,16.86,16.51,16.6,5955300,7.71797942114738,7.75939970426623,7.59832082547067,7.63974110858953,12939964.665668,0.0,1.0
2010-04-30,16.4,16.81,16.4,16.69,5246700,7.54769603499207,7.73638843586687,7.54769603499207,7.68116139170839,11400284.2193274,0.0,1.0
2010-05-03,16.21,16.57,16.02,16.47,5477200,7.46025321507448,7.62593434754991,7.37281039515688,7.57991181075118,11901125.7983304,0.0,1.0
2010-05-04,15.24,15.9,15.1,15.9,11330000,7.01383460812677,7.31758335099841,6.94940305660855,7.31758335099841,24618373.4928583,0.0,1.0
2010-05-05,15.21,15.54,14.59,14.81,9800600,7.00002784708715,7.15190221852297,6.71468811893502,6.81593769989223,21295218.9985972,0.0,1.0
2010-05-06,14.48,15.46,13.15,15.13,15985800,6.66406332845641,7.11508418908399,6.05196358903327,6.96320981764817,34734721.5341689,0.0,1.0
2010-05-07,14.17,14.62,13.63,14.23,16080500,6.52139346438034,6.72849487997463,6.27287176566719,6.54900698645958,34940490.2870174,0.0,1.0
2010-05-10,15.22,15.52,15.055,15.44,9454200,7.00463010076703,7.14269771116322,6.92869291504912,7.10587968172424,20542544.2785684,0.0,1.0
2010-05-11,14.89,15.34,14.86,14.99,8732000,6.85275572933121,7.05985714492551,6.83894896829159,6.89877826612994,18973313.0926424,0.0,1.0
2010-05-12,15.09,15.17,14.85,15.03,6147400,6.94480080292868,6.98161883236766,6.83434671461172,6.91718728084944,13357368.8623122,0.0,1.0
2010-05-13,14.92,15.43,14.91,15.43,7212200,6.86656249037083,7.10127742804436,6.86196023669096,7.10127742804436,15671017.9439711,0.0,1.0
2010-05-14,14.42,14.72,14.02,14.68,10308200,6.63644980637717,6.77451741677337,6.45235965918224,6.75610840205387,22398156.8966533,0.0,1.0
2010-05-17,13.87,14.29,13.5,14.18,8485200,6.38332585398414,6.57662050853882,6.21304246782883,6.52599571806021,18437054.0831069,0.0,1.0
2010-05-18,13.32,15.19,13.17,14.26,12912700,6.15533849073985,7.01948886443981,6.08602161584413,6.58972424008635,27942762.8974027,0.054618,1.0
2010-05-19,13.05,13.17,12.62,12.78,10696400,6.03056811592756,6.08602161584413,5.83185974122649,5.90579774111526,23146744.6045968,0.0,1.0
2010-05-20,12.24,12.6,12.0,12.39,12734800,5.65625699149067,5.8226174912404,5.54534999165752,5.72557386638639,27557791.7047437,0.0,1.0
2010-05-21,12.93,12.95,12.04,12.05,12856400,5.97511461601098,5.98435686599707,5.56383449162971,5.56845561662276,27820931.0921936,0.0,1.0
2010-05-24,12.77,13.23,12.75,12.98,7324700,5.90117661612221,6.11374836580242,5.89193436613612,5.99822024097622,15850469.335972,0.0,1.0
2010-05-25,12.73,12.74,12.05,12.09,9860500,5.88269211615002,5.88731324114307,5.56845561662276,5.58694011659495,21337877.7134015,0.0,1.0
2010-05-26,12.74,13.34,12.53,13.09,8504600,5.88731324114307,6.16458074072594,5.79026961628906,6.04905261589975,18403743.7048217,0.0,1.0
2010-05-27,13.51,13.51,12.92,13.1,8578400,6.24313986560776,6.24313986560776,5.97049349101793,6.05367374089279,18563445.0764812,0.0,1.0
2010-05-28,13.46,13.69,13.28,13.62,8449000,6.22003424064252,6.32632011548262,6.13685399076766,6.29397224053129,18283426.6822706,0.0,1.0
2010-06-01,13.23,13.87,13.21,13.43,9679800,6.11374836580242,6.40950036535749,6.10450611581632,6.20617086566338,20946847.3901104,0.0,1.0
2010-06-02,13.82,13.84,13.18,13.34,6615600,6.38639474039225,6.39563699037834,6.09064274083718,6.16458074072594,14315994.5034003,0.0,1.0
2010-06-03,13.65,14.06,13.23,13.96,5310600,6.30783561551043,6.4973017402254,6.11374836580242,6.45109049029492,11492006.8338106,0.0,1.0
2010-06-04,13.01,13.51,12.85,13.32,8962100,6.01208361595536,6.24313986560776,5.9381456160666,6.15533849073985,19393762.3705974,0.0,1.0
2010-06-07,12.48,13.09,12.4,12.95,10152400,5.76716399132382,6.04905261589975,5.73019499137944,5.98435686599707,21969542.0817947,0.0,1.0
2010-06-08,12.82,12.85,12.46,12.56,9625400,5.92428224108745,5.9381456160666,5.75792174133773,5.80413299126821,20829127.1378302,0.0,1.0
2010-06-09,12.86,13.2,12.74,13.07,7977500,5.94276674105964,6.09988499082327,5.88731324114307,6.03981036591365,17263112.3633345,0.0,1.0
2010-06-10,13.6,13.64,13.2,13.2,7931000,6.28472999054519,6.30321449051738,6.09988499082327,6.09988499082327,17162487.5153377,0.0,1.0
2010-06-11,13.83,13.9,13.45,13.48,5179400,6.39101586538529,6.42336374033663,6.21541311564947,6.22927649062862,11208093.2841937,0.0,1.0
2010-06-14,13.91,14.34,13.87,14.23,7650100,6.42798486532968,6.62669324003074,6.40950036535749,6.57586086510721,16554626.8744275,0.0,1.0
2010-06-15,14.32,14.39,14.04,14.11,5242800,6.61745099004464,6.64979886499598,6.4880594902393,6.52040736519064,11345289.3135055,0.0,1.0
2010-06-16,14.44,14.65,14.21,14.21,6079100,6.67290448996122,6.76994811481522,6.56661861512111,6.56661861512111,13155021.7947912,0.0,1.0
2010-06-17,14.19,14.66,14.02,14.66,5967200,6.55737636513502,6.77456923980827,6.4788172402532,6.77456923980827,12912872.967031,0.0,1.0
2010-06-18,14.17,14.37,14.13,14.2,5378000,6.54813411514892,6.64055661500988,6.52964961517673,6.56199749012807,11637858.7640255,0.0,1.0
2010-06-21,14.42,14.75,14.3,14.69,7435600,6.66366223997512,6.8161593647457,6.60820874005855,6.78843261478742,16090454.1885065,0.0,1.0
2010-06-22,14.19,14.7,14.17,14.52,5991500,6.55737636513502,6.79305373978046,6.54813411514892,6.7098734899056,12965457.5650165,0.0,1.0
2010-06-23,14.25,14.33,13.96,14.23,6209200,6.58510311509331,6.62207211503769,6.45109049029492,6.57586086510721,13436554.9716599,0.0,1.0
2010-06-24,13.97,14.3,13.89,14.3,5415200,6.45571161528796,6.60820874005855,6.41874261534358,6.60820874005855,11718358.642423,0.0,1.0
2010-06-25,14.11,14.17,13.7,13.97,4152400,6.52040736519064,6.54813411514892,6.33094124047567,6.45571161528796,8985690.72735948,0.0,1.0
2010-06-28,13.86,14.11,13.81,14.03,5837000,6.40487924036444,6.52040736519064,6.3817736153992,6.48343836524625,12631123.3926398,0.0,1.0
2010-06-29,13.09,13.41,12.97,13.39,8899800,6.04905261589975,6.19692861567728,5.99359911598317,6.18768636569118,19258946.7140338,0.0,1.0
2010-06-30,13.18,13.5725,13.1,13.39,9618100,6.09064274083718,6.27202189681431,6.05367374089279,6.18768636569118,20813330.1186823,0.0,1.0
2010-07-01,13.22,13.33,12.8,13.18,7998300,6.10912724080937,6.1599596157329,5.91503999110136,6.09064274083718,17308123.0480299,0.0,1.0
2010-07-02,13.33,13.46,13.0,13.38,5573800,6.1599596157329,6.22003424064252,6.00746249096231,6.18306524069814,12061565.1132252,0.0,1.0
2010-07-06,13.23,13.58,13.02,13.52,7003800,6.11374836580242,6.27548774055909,6.01670474094841,6.24776099060081,15156049.6860323,0.0,1.0
2010-07-07,13.7,13.73,13.25,13.31,5160000,6.33094124047567,6.34480461545481,6.12299061578851,6.1507173657468,11166112.1648143,0.0,1.0
2010-07-08,13.92,13.95,13.65,13.89,6311600,6.43260599032272,6.44646936530187,6.30783561551043,6.41874261534358,13658146.0347756,0.0,1.0
2010-07-09,14.2,14.35,13.76,13.84,5134500,6.56199749012807,6.63131436502379,6.35866799043396,6.39563699037834,11110930.796558,0.0,1.0
2010-07-12,13.76,14.14,13.625,14.1,6205600,6.35866799043396,6.53427074016978,6.29628280302781,6.51578624019759,13428764.6608472,0.0,1.0
2010-07-13,13.89,14.11,13.88,14.06,4401300,6.41874261534358,6.52040736519064,6.41412149035053,6.4973017402254,9524304.16104598,0.0,1.0
2010-07-14,13.64,13.86,13.51,13.66,6617400,6.30321449051738,6.40487924036444,6.24313986560776,6.31245674050348,14319889.6588066,0.0,1.0
2010-07-15,13.48,13.63,13.27,13.58,5638000,6.22927649062862,6.29859336552433,6.13223286577461,6.27548774055909,12200492.3227176,0.0,1.0
2010-07-16,13.06,13.35,13.01,13.32,4757900,6.0351892409206,6.16920186571899,6.01208361595536,6.15533849073985,10295977.7265446,0.0,1.0
2010-07-19,13.17,13.31,13.03,13.14,4133500,6.08602161584413,6.1507173657468,6.02132586594146,6.07215824086499,8944791.59559302,0.0,1.0
2010-07-20,13.81,13.87,13.01,13.01,8414200,6.3817736153992,6.40950036535749,6.01208361595536,6.01208361595536,18208120.3444148,0.0,1.0
2010-07-21,14.02,14.19,13.89,14.0,10216300,6.4788172402532,6.55737636513502,6.41874261534358,6.46957499026711,22107820.0987195,0.0,1.0
2010-07-22,14.71,14.73,14.31,14.36,8410500,6.79767486477351,6.80691711475961,6.61282986505159,6.63593549001683,18200113.6360796,0.0,1.0
2010-07-23,14.9,14.92,14.4,14.56,7575600,6.88547623964142,6.89471848962752,6.65441998998903,6.72835798987779,16393410.72011,0.0,1.0
2010-07-26,14.9,15.0,14.76,14.88,5581400,6.88547623964142,6.9316874895719,6.82078048973875,6.87623398965533,12078011.3249408,0.0,1.0
2010-07-27,14.71,14.99,14.49,14.98,5286500,6.79767486477351,6.92706636457885,6.69601011492646,6.92244523958581,11439855.0308703,0.0,1.0
2010-07-28,14.69,14.85,14.48,14.59,4731500,6.78843261478742,6.86237061467618,6.69138898993341,6.74222136485694,10238848.7805851,0.0,1.0
2010-07-29,14.72,14.99,14.55,14.92,5376900,6.80229598976656,6.92706636457885,6.72373686488474,6.89471848962752,11635478.3912771,0.0,1.0
2010-07-30,14.64,14.84,14.36,14.48,5215400,6.76532698982218,6.85774948968314,6.63593549001683,6.69138898993341,11285996.3923203,0.0,1.0
2010-08-02,15.01,15.13,14.88,14.91,5070400,6.93630861456495,6.99176211448153,6.87623398965533,6.89009736463447,10972219.9845881,0.0,1.0
2010-08-03,15.29,15.37,14.83,14.87,5532700,7.06570011437029,7.10266911431467,6.85312836469009,6.87161286466228,11972625.7314473,0.0,1.0
2010-08-04,15.54,15.62,15.22,15.38,5079800,7.18122823919649,7.21819723914087,7.03335223941896,7.10729023930772,10992561.35171,0.0,1.0
2010-08-05,15.55,15.57,15.275,15.39,4429300,7.18584936418954,7.19509161417563,7.05876842688072,7.11191136430077,9584895.46736667,0.0,1.0
2010-08-06,15.22,15.56,15.11,15.39,6614600,7.03335223941896,7.19047048918259,6.98251986449543,7.11191136430077,14313830.5281746,0.0,1.0
2010-08-09,15.28,15.52,15.25,15.47,3269300,7.06107898937724,7.17198598921039,7.0472156143981,7.14888036424516,7074684.2055092,0.0,1.0
2010-08-10,14.92,15.075,14.8,14.98,4626800,6.89471848962752,6.96634592701976,6.83926498971094,6.92244523958581,10012280.5744502,0.0,1.0
2010-08-11,14.19,14.56,14.15,14.54,5571200,6.55737636513502,6.72835798987779,6.53889186516283,6.7191157398917,12055938.7776383,0.0,1.0
2010-08-12,14.18,14.29,13.91,13.98,4609800,6.55275524014197,6.6035876150655,6.42798486532968,6.46033274028101,9975492.9956126,0.0,1.0
2010-08-13,14.13,14.31,14.09,14.29,3315100,6.52964961517673,6.61282986505159,6.51116511520454,6.6035876150655,7173794.27084805,0.0,1.0
2010-08-16,14.22,14.31,14.01,14.06,2783900,6.57123974011416,6.61282986505159,6.47419611526016,6.4973017402254,6024290.63093538,0.0,1.0
2010-08-17,14.36,14.48,14.3,14.44,2927400,6.67267343371156,6.72843393594314,6.64479318259578,6.70984710186595,6299943.25626953,0.0795,1.0
2010-08-18,14.22,14.33,14.11,14.31,3636200,6.6076195144414,6.65873330815367,6.55650572072912,6.64943989111508,7825324.06519343,0.0,1.0
2010-08-19,13.81,14.26,13.7,14.18,5155800,6.41710446515019,6.62620634851859,6.36599067143791,6.58903268036421,11095595.9010297,0.0,1.0
2010-08-20,13.83,13.84,13.55,13.66,3523700,6.42639788218878,6.43104459070808,6.29629004364845,6.34740383736072,7583217.2071179,0.0,1.0
2010-08-23,13.56,14.06,13.56,13.99,3639600,6.30093675216775,6.53327217813263,6.30093675216775,6.50074521849755,7832641.07245971,0.0,1.0
2010-08-24,13.39,13.56,13.21,13.27,7888000,6.22194270733968,6.30093675216775,6.13830195399233,6.16618220510811,16975456.8577762,0.0,1.0
2010-08-25,13.35,13.43,13.15,13.4,4511600,6.20335587326249,6.24052954141687,6.11042170287654,6.22658941585898,9709238.2301652,0.0,1.0
2010-08-26,13.16,13.53,13.11,13.47,2953800,6.11506841139584,6.28699662660985,6.09183486879935,6.25911637549407,6356757.66563125,0.0,1.0
2010-08-27,13.75,13.76,13.17,13.36,2374500,6.3892242140344,6.3938709225537,6.11971511991513,6.20800258178179,5110068.7511143,0.0,1.0
2010-08-30,13.35,13.73,13.34,13.54,1108700,6.20335587326249,6.37993079699581,6.1987091647432,6.29164333512915,2385989.98709641,0.0,1.0
2010-08-31,13.42,13.62,13.3,13.3,3291400,6.23588283289758,6.32881700328353,6.180122330666,6.180122330666,7083293.44595392,0.0,1.0
2010-09-01,13.94,14.15,13.69,13.7,5721600,6.47751167590106,6.57509255480631,6.36134396291862,6.36599067143791,12313231.9925776,0.0,1.0
2010-09-02,13.99,14.01,13.83,13.91,4754000,6.50074521849755,6.51003863553614,6.42639788218878,6.46357155034317,10230897.8070319,0.0,1.0
2010-09-03,14.0,14.3,13.87,14.3,4756300,6.50539192701685,6.64479318259578,6.44498471626598,6.64479318259578,10235847.5472415,0.0,1.0
2010-09-07,14.07,14.33,13.94,13.94,4708400,6.53791888665193,6.65873330815367,6.47751167590106,6.47751167590106,10132763.8272253,0.0,1.0
2010-09-08,14.44,14.59,14.22,14.23,5250200,6.70984710186595,6.77954772965541,6.6076195144414,6.6122662229607,11298750.4557171,0.0,1.0
2010-09-09,14.51,14.68,14.36,14.62,3980900,6.74237406150103,6.82136810632909,6.67267343371156,6.79348785521331,8567139.47833687,0.0,1.0
2010-09-10,14.5,14.66,14.44,14.52,3614000,6.73772735298173,6.8120746892905,6.70984710186595,6.74702077002033,7777548.31186653,0.0,1.0
2010-09-13,14.73,14.76,14.62,14.62,4334000,6.84460164892558,6.85854177448348,6.79348785521331,6.79348785521331,9327032.20354996,0.0,1.0
2010-09-14,14.52,14.715,14.39,14.56,3929100,6.74702077002033,6.83763158614664,6.68661355926946,6.76560760409752,8455662.72057409,0.0,1.0
2010-09-15,14.47,14.52,14.33,14.44,6201200,6.72378722742384,6.74702077002033,6.65873330815367,6.70984710186595,13345360.4293156,0.0,1.0
2010-09-16,14.56,14.62,14.46,14.53,3603300,6.76560760409752,6.79348785521331,6.71914051890454,6.75166747853963,7754521.25958734,0.0,1.0
2010-09-17,14.25,14.55,14.19,14.51,5269500,6.62155963999929,6.76096089557822,6.5936793888835,6.74237406150103,11340285.2322581,0.0,1.0
2010-09-20,14.33,14.37,14.2,14.3,3597200,6.65873330815367,6.67732014223086,6.5983260974028,6.64479318259578,7741393.68772725,0.0,1.0
2010-09-21,14.35,14.47,14.18,14.25,4912800,6.66802672519227,6.72378722742384,6.58903268036421,6.62155963999929,10572645.0875866,0.0,1.0
2010-09-22,14.21,14.56,14.15,14.38,5163000,6.6029728059221,6.76560760409752,6.57509255480631,6.68196685075016,11111090.7399466,0.0,1.0
2010-09-23,14.06,14.2,13.98,14.15,8159000,6.53327217813263,6.5983260974028,6.49609850997825,6.57509255480631,17558665.3781182,0.0,1.0
2010-09-24,13.4,13.81,13.35,13.8,13037800,6.22658941585898,6.41710446515019,6.20335587326249,6.41245775663089,28058140.3930419,0.0,1.0
2010-09-27,13.5,13.68,13.41,13.52,7157700,6.27305650105196,6.35669725439932,6.23123612437828,6.28234991809055,15403806.7381978,0.0,1.0
2010-09-28,13.85,13.92,13.54,13.72,4906100,6.43569129922738,6.46821825886246,6.29164333512915,6.37528408847651,10558226.2791501,0.0,1.0
2010-09-29,13.57,13.93,13.555,13.89,7053400,6.30558346068704,6.47286496738176,6.2986133979081,6.45427813330457,15179346.7799998,0.0,1.0
2010-09-30,13.61,13.81,13.47,13.81,5581500,6.32417029476423,6.41710446515019,6.25911637549407,6.41710446515019,12011728.2519876,0.0,1.0
2010-10-01,13.67,13.78,13.45,13.73,4099700,6.35205054588002,6.4031643395923,6.24982295845547,6.37993079699581,8822804.32046464,0.0,1.0
2010-10-04,13.52,13.72,13.44,13.67,3841800,6.28234991809055,6.37528408847651,6.24517624993617,6.35205054588002,8267787.79870748,0.0,1.0
2010-10-05,13.65,13.81,13.46,13.58,10806900,6.34275712884143,6.41710446515019,6.25446966697477,6.31023016920634,23257107.59588,0.0,1.0
2010-10-06,13.44,13.79,13.27,13.68,9405800,6.24517624993617,6.40781104811159,6.16618220510811,6.35669725439932,20241854.9838833,0.0,1.0
2010-10-07,13.14,13.45,13.07,13.45,7382800,6.10577499435724,6.24982295845547,6.07324803472216,6.24982295845547,15888235.660445,0.0,1.0
2010-10-08,13.34,13.4,13.08,13.18,6298700,6.1987091647432,6.22658941585898,6.07789474324145,6.12436182843443,13555186.3729811,0.0,1.0
2010-10-11,13.41,13.6,13.39,13.49,3753100,6.23123612437828,6.31952358624494,6.22194270733968,6.26840979253266,8076899.99149592,0.0,1.0
2010-10-12,13.35,13.41,13.1,13.39,4179700,6.20335587326249,6.23123612437828,6.08718816028005,6.22194270733968,8994969.19731835,0.0,1.0
2010-10-13,13.41,13.69,13.37,13.53,7082500,6.23123612437828,6.36134396291862,6.21264929030109,6.28699662660985,15241971.7539554,0.0,1.0
2010-10-14,13.28,13.36,13.18,13.33,5653600,6.17082891362741,6.20800258178179,6.12436182843443,6.1940624562239,12166891.847252,0.0,1.0
2010-10-15,13.26,13.4,13.1,13.4,6046100,6.16153549658881,6.22658941585898,6.08718816028005,6.22658941585898,13011575.7743155,0.0,1.0
2010-10-18,13.2,13.28,13.04,13.18,5073900,6.13365524547303,6.17082891362741,6.05930790916426,6.12436182843443,10919342.1083507,0.0,1.0
2010-10-19,12.71,12.84,12.61,12.84,8496200,5.90596652802744,5.96637373877831,5.85949944283446,5.96637373877831,18284340.3340565,0.0,1.0
2010-10-20,12.62,12.67,12.4496,12.52,6708000,5.86414615135376,5.88737969395025,5.78496623818492,5.81767906616078,14436024.9241839,0.0,1.0
2010-10-21,12.38,12.67,12.07,12.61,7392200,5.75262514689061,5.88737969395025,5.60857718279238,5.85949944283446,15908465.0334753,0.0,1.0
2010-10-22,12.36,12.82,12.26,12.79,6877100,5.74333172985202,5.95708032173971,5.69686464465904,5.94314019618182,14799938.4326334,0.0,1.0
2010-10-25,12.34,12.54,12.25,12.51,5118800,5.73403831281342,5.82697248319938,5.69221793613974,5.81303235764148,11015969.6454849,0.0,1.0
2010-10-26,12.44,12.44,11.85,12.14,7617100,5.7805053980064,5.7805053980064,5.50634959536783,5.64110414242747,16392463.5435303,0.0,1.0
2010-10-27,12.43,12.68,12.31,12.6,7970800,5.7758586894871,5.89202640246954,5.72009818725553,5.85485273431516,17153647.5053198,0.0,1.0
2010-10-28,12.83,12.92,12.61,12.69,9067200,5.96172703025901,6.00354740693269,5.85949944283446,5.89667311098884,19513167.1425999,0.0,1.0
2010-10-29,13.04,13.1,12.76,12.92,5606900,6.05930790916426,6.08718816028005,5.92920007062393,6.00354740693269,12066390.6003886,0.0,1.0
2010-11-01,13.2,13.41,13.04,13.06,5694700,6.13365524547303,6.23123612437828,6.05930790916426,6.06860132620286,12255341.5527356,0.0,1.0
2010-11-02,13.38,13.47,13.22,13.42,3289500,6.21729599882039,6.25911637549407,6.14294866251162,6.23588283289758,7079204.53012864,0.0,1.0
2010-11-03,13.44,13.44,13.12,13.38,5662400,6.24517624993617,6.24517624993617,6.09648157731864,6.21729599882039,12185829.9837059,0.0,1.0
2010-11-04,13.88,13.93,13.62,13.64,9741000,6.44963142478527,6.47286496738176,6.32881700328353,6.33811042032213,20963225.8179004,0.0,1.0
2010-11-05,13.39,13.53,13.27,13.45,10106200,6.22194270733968,6.28699662660985,6.16618220510811,6.24982295845547,21749158.4807376,0.0,1.0
2010-11-08,13.53,13.67,13.35,13.37,6480900,6.28699662660985,6.35205054588002,6.20335587326249,6.21264929030109,13947291.8800154,0.0,1.0
2010-11-09,13.4,13.68,13.33,13.58,5701100,6.22658941585898,6.35669725439932,6.1940624562239,6.31023016920634,12269114.7428839,0.0,1.0
2010-11-10,13.6,13.74,13.1,13.4,6597100,6.31952358624494,6.38457750551511,6.08718816028005,6.22658941585898,14197361.3636454,0.0,1.0
2010-11-11,13.45,13.5225,13.31,13.41,5361400,6.24982295845547,6.28351159522038,6.1847690391853,6.23123612437828,11538059.6345438,0.0,1.0
2010-11-12,13.17,13.38,13.06,13.24,5870500,6.11971511991513,6.21729599882039,6.06860132620286,6.15224207955022,12633673.8696216,0.0,1.0
2010-11-15,13.04,13.28,13.02,13.21,2907400,6.05930790916426,6.17082891362741,6.05001449212567,6.13830195399233,6256902.0370561,0.0,1.0
2010-11-16,12.61,12.865,12.4307,12.82,9232200,5.85949944283446,5.97799051007655,5.77618395908345,5.95708032173971,19868257.2011107,0.0,1.0
2010-11-17,12.56,12.75,12.49,12.58,4718000,5.86355973673862,5.95226008307464,5.83088066177272,5.87289661530031,10106161.2161489,0.058738,1.0
2010-11-18,12.84,13.0,12.78,12.86,3778000,5.99427603660222,6.06897106509571,5.96626540091716,6.00361291516391,8092640.32950625,0.0,1.0
2010-11-19,12.76,12.85,12.6975,12.85,2835900,5.95692852235548,5.99894447588306,5.92775077685021,5.99894447588306,6074621.15152111,0.0,1.0
2010-11-22,12.54,12.7,12.3396,12.59,4528800,5.85422285817694,5.92891788667042,5.76066733498885,5.87756505458115,9700886.58662463,0.0,1.0
2010-11-23,12.18,12.29,12.035,12.15,7211000,5.68615904406659,5.73751187615586,5.61846667449437,5.67215372622406,15446275.6527447,0.0,1.0
2010-11-24,12.41,12.54,12.28,12.29,4774900,5.79353314752598,5.85422285817694,5.73284343687502,5.73751187615586,10228043.4910957,0.0,1.0
2010-11-26,12.07,12.17,11.94,12.0,4743000,5.63480621197732,5.68149060478575,5.57411650132636,5.60212713701142,10159712.3035596,0.0,1.0
2010-11-29,11.74,11.87,11.49,11.79,9362300,5.48074771570951,5.54143742636046,5.36403673368844,5.50408991211372,20054453.826611,0.0,1.0
2010-11-30,11.62,11.97,11.52,11.53,8470000,5.42472644433939,5.58812181916889,5.37804205153097,5.38271049081181,18143108.414748,0.0,1.0
2010-12-01,12.09,12.23,11.89,12.02,7234700,5.64414309053901,5.70950124047081,5.55077430492215,5.61146401557311,15497042.0836101,0.0,1.0
2010-12-02,12.64,12.75,12.28,12.31,9533900,5.90090725098537,5.95226008307464,5.73284343687502,5.74684875471755,20422028.4905981,0.0,1.0
2010-12-03,12.77,12.79,12.44,12.51,4724600,5.96159696163632,5.97093384019801,5.80753846536851,5.84021754033441,10120298.7032253,0.0,1.0
2010-12-06,12.85,12.96,12.76,12.87,3487300,5.99894447588306,6.05029730797234,5.95692852235548,6.00828135444475,7469948.28509454,0.0,1.0
2010-12-07,13.11,13.41,13.04,13.39,8794400,6.12032389718498,6.26037707561026,6.08764482221908,6.25104019704858,18837987.3249893,0.0,1.0
2010-12-08,12.98,13.18,12.78,13.08,4092800,6.05963418653402,6.15300297215088,5.96626540091716,6.10631857934245,8766955.62218189,0.0,1.0
2010-12-09,13.04,13.2,12.91,13.12,5309500,6.08764482221908,6.16233985071256,6.02695511156812,6.12499233646582,11373179.9442862,0.0,1.0
2010-12-10,13.54,13.63,13.17,13.23,8890700,6.32106678626122,6.36308273978881,6.14833453287004,6.17634516855509,19044266.1136954,0.0,1.0
2010-12-13,13.98,14.19,13.68,13.68,9932100,6.52647811461831,6.62451533951601,6.38642493619302,6.38642493619302,21274990.2108758,0.0,1.0
2010-12-14,13.77,13.88,13.65,13.75,7508000,6.42844088972061,6.47979372180988,6.37241961835049,6.41910401115892,16082462.5711839,0.0,1.0
2010-12-15,13.56,13.67,13.5,13.6,5143400,6.33040366482291,6.38175649691218,6.30239302913785,6.34907742194628,11017386.5195295,0.0,1.0
2010-12-16,13.5,13.7,13.24,13.55,7714100,6.30239302913785,6.39576181475471,6.18101360783594,6.32573522554206,16523937.7357978,0.0,1.0
2010-12-17,13.58,13.7,13.16,13.16,10450500,6.33974054338459,6.39576181475471,6.14366609358919,6.14366609358919,22385425.5594243,0.0,1.0
2010-12-20,13.35,13.64,13.33,13.64,4687700,6.23236643992521,6.36775117906965,6.22302956136352,6.36775117906965,10041257.2982071,0.0,1.0
2010-12-21,13.92,14.0,13.59,13.65,8306900,6.49846747893325,6.53581499317999,6.34440898266544,6.37241961835049,17793741.1204805,0.0,1.0
2010-12-22,14.0,14.0,13.78,13.82,2708200,6.53581499317999,6.53581499317999,6.43310932900145,6.45178308612482,5801082.19702722,0.0,1.0
2010-12-23,13.88,13.97,13.8,13.88,2184200,6.47979372180988,6.52180967533746,6.44244620756314,6.47979372180988,4678651.40489877,0.0,1.0
2010-12-27,13.72,13.76,13.62,13.74,2690800,6.40509869331639,6.42377245043976,6.35841430050796,6.41443557187808,5763810.64018936,0.0,1.0
2010-12-28,13.46,13.72,13.3,13.48,4866200,6.28371927201448,6.40509869331639,6.20902424352099,6.29305615057616,10423612.0623196,0.0,1.0
2010-12-29,13.6,13.85,13.41,13.41,5350400,6.34907742194628,6.46578840396735,6.26037707561026,6.26037707561026,11460789.5232902,0.0,1.0
2010-12-30,13.85,13.95,13.78,13.79,3773900,6.46578840396735,6.51247279677578,6.43310932900145,6.43777776828229,8083857.95117089,0.0,1.0
2010-12-31,13.99,14.11,13.77,13.85,2669500,6.53114655389915,6.58716782526926,6.42844088972061,6.46578840396735,5718185.11371544,0.0,1.0
2011-01-03,14.19,14.42,14.18,14.22,4893700,6.62451533951601,6.73188944297539,6.61984690023516,6.63852065735854,10482518.2584713,0.0,1.0
2011-01-04,14.59,14.61,14.19,14.29,8482200,6.81125291074972,6.82058978931141,6.62451533951601,6.67119973232443,18169241.3454044,0.0,1.0
2011-01-05,14.51,14.8,14.5,14.66,7289000,6.77390539650298,6.90929013564742,6.76923695722213,6.84393198571562,15613355.0454661,0.0,1.0
2011-01-06,14.48,14.7,14.4,14.52,8142200,6.75990007866045,6.86260574283899,6.72255256441371,6.77857383578382,17440946.5566188,0.0,1.0
2011-01-07,14.46,14.78,14.39,14.74,6429000,6.75056320009876,6.89995325708573,6.71788412513286,6.88127949996236,13771197.6385378,0.0,1.0
2011-01-10,14.17,14.42,14.17,14.36,6107100,6.61517846095432,6.73188944297539,6.61517846095432,6.70387880729033,13081673.8370375,0.0,1.0
2011-01-11,14.49,14.49,14.29,14.48,5145200,6.76456851794129,6.76456851794129,6.67119973232443,6.75990007866045,11021242.1978231,0.0,1.0
2011-01-12,14.96,14.97,14.66,14.66,6292100,6.98398516414091,6.98865360342175,6.84393198571562,6.84393198571562,13477951.8838767,0.0,1.0
2011-01-13,14.74,15.1143,14.7,14.9,5512500,6.88127949996236,7.05601918224431,6.86260574283899,6.95597452845585,11808014.7740612,0.0,1.0
2011-01-14,14.62,14.69,14.47,14.5,3338300,6.82525822859225,6.85793730355815,6.75523163937961,6.76923695722213,7150783.80412671,0.0,1.0
2011-01-18,14.68,14.8,14.5,14.63,3900700,6.85326886427731,6.90929013564742,6.76923695722213,6.82992666787309,8355469.066518,0.0,1.0
2011-01-19,14.18,14.58,14.0,14.55,6956700,6.61984690023516,6.80658447146888,6.53581499317999,6.79257915362635,14901553.991603,0.0,1.0
2011-01-20,13.88,14.05,13.65,14.05,8933900,6.47979372180988,6.55915718958421,6.37241961835049,6.55915718958421,19136802.3927411,0.0,1.0
2011-01-21,13.68,14.09,13.62,14.02,6741100,6.38642493619302,6.57783094670758,6.35841430050796,6.54515187174168,14439729.413773,0.0,1.0
2011-01-24,13.64,13.86,13.6,13.74,5454000,6.36775117906965,6.47045684324819,6.34907742194628,6.41443557187808,11682705.2295201,0.0,1.0
2011-01-25,13.64,13.71,13.47,13.68,3554000,6.36775117906965,6.40043025403555,6.28838771129532,6.38642493619302,7612822.5863063,0.0,1.0
2011-01-26,13.54,13.81,13.38,13.76,8610800,6.32106678626122,6.44711464684398,6.24637175776774,6.42377245043976,18444708.1390451,0.0,1.0
2011-01-27,13.25,13.565,13.191,13.52,7413100,6.18568204711678,6.33273788446333,6.15813825535981,6.31172990769954,15879182.6433729,0.0,1.0
2011-01-28,12.82,13.32,12.65,13.32,8231100,5.98493915804054,6.21836112208268,5.90557569026621,6.21836112208268,17631374.2234512,0.0,1.0
2011-01-31,13.25,13.34,12.75,12.91,10431800,6.18568204711678,6.22769800064436,5.95226008307464,6.02695511156812,22345369.3460411,0.0,1.0
2011-02-01,13.58,13.7,13.32,13.38,8292500,6.33974054338459,6.39576181475471,6.21836112208268,6.24637175776774,17762895.694132,0.0,1.0
2011-02-02,13.58,14.0,13.52,13.84,5309100,6.33974054338459,6.53581499317999,6.31172990769954,6.46111996468651,11372323.1268877,0.0,1.0
2011-02-03,13.88,13.97,13.55,13.76,5284500,6.47979372180988,6.52180967533746,6.32573522554206,6.42377245043976,11319628.8568755,0.0,1.0
2011-02-04,13.69,13.93,13.51,13.88,4636200,6.39109337547386,6.50313591821409,6.30706146841869,6.47979372180988,9930942.05814105,0.0,1.0
2011-02-07,13.54,13.76,13.51,13.7,3670600,6.32106678626122,6.42377245043976,6.30706146841869,6.39576181475471,7862584.85798984,0.0,1.0
2011-02-08,13.79,13.96,13.69,13.94,6513400,6.43777776828229,6.51714123605662,6.39109337547386,6.50780435749494,13951986.1096363,0.0,1.0
2011-02-09,13.45,13.87,13.29,13.82,7212200,6.27905083273364,6.47512528252904,6.20435580424015,6.45178308612482,15448846.1049404,0.0,1.0
2011-02-10,13.73,13.87,13.31,13.43,12163100,6.40976713259724,6.47512528252904,6.21369268280184,6.26971395417195,26053889.2514075,0.0,1.0
2011-02-11,13.99,14.08,13.59,13.66,8092000,6.53114655389915,6.57316250742674,6.34440898266544,6.37708805763134,17333415.9730981,0.0,1.0
2011-02-14,14.13,14.15,13.79,13.82,7455200,6.59650470383095,6.60584158239264,6.43777776828229,6.45178308612482,15969362.6745725,0.0,1.0
2011-02-15,13.98,14.23,13.92,14.11,9870400,6.52647811461831,6.64318909663938,6.49846747893325,6.58716782526926,21142826.1271462,0.0,1.0
2011-02-16,14.29,14.3,13.89,13.99,8407300,6.67119973232443,6.67586817160528,6.48446216109072,6.53114655389915,18008802.2875219,0.0,1.0
2011-02-17,14.5,14.56,14.09,14.14,9044900,6.76923695722213,6.79724759290719,6.57783094670758,6.60117314311179,19374569.2208447,0.0,1.0
2011-02-18,14.75,14.82,14.43,14.45,9846600,6.88594793924321,6.91862701420911,6.73655788225623,6.74589476081792,21091845.4919312,0.0,1.0
2011-02-22,13.91,14.48,13.86,14.17,14561100,6.49379903965241,6.75990007866045,6.47045684324819,6.61517846095432,31190509.5558426,0.0,1.0
2011-02-23,13.76,13.96,13.48,13.72,9506200,6.42377245043976,6.51714123605662,6.29305615057616,6.40509869331639,20362693.885747,0.0,1.0
2011-02-24,13.58,13.65,13.38,13.6,9132800,6.33974054338459,6.37241961835049,6.24637175776774,6.34907742194628,19562854.8441807,0.0,1.0
2011-02-25,13.49,13.7,13.215,13.66,7133500,6.29772458985701,6.39576181475471,6.16934250963383,6.37708805763134,15280267.2817715,0.0,1.0
2011-02-28,13.5,13.64,13.375,13.58,3976600,6.30239302913785,6.36775117906965,6.24403753812731,6.33974054338459,8518050.16789691,0.0,1.0
2011-03-01,13.28,13.64,13.24,13.59,7569500,6.19968736495931,6.36775117906965,6.18101360783594,6.34440898266544,16214198.2462143,0.0,1.0
2011-03-02,13.4,13.51,13.19,13.28,5920200,6.25570863632942,6.30706146841869,6.15767141143172,6.19968736495931,12681325.907555,0.0,1.0
2011-03-03,14.01,14.1,13.54,13.54,10019600,6.54048343246084,6.58249938598842,6.32106678626122,6.32106678626122,21462419.0168133,0.0,1.0
2011-03-04,13.81,14.24,13.74,14.17,7793400,6.44711464684398,6.64785753592022,6.41443557187808,6.61517846095432,16693801.7850646,0.0,1.0
2011-03-07,13.57,14.12,13.45,14.12,4742600,6.33507210410375,6.59183626455011,6.27905083273364,6.59183626455011,10158855.486161,0.0,1.0
2011-03-08,13.45,13.63,13.25,13.59,4766100,6.27905083273364,6.36308273978881,6.18568204711678,6.34440898266544,10209193.5083271,0.0,1.0
2011-03-09,13.57,13.82,13.36,13.45,8830400,6.33507210410375,6.45178308612482,6.23703487920605,6.27905083273364,18915100.8908608,0.0,1.0
2011-03-10,13.23,13.47,13.21,13.33,6398300,6.17634516855509,6.28838771129532,6.16700828999341,6.22302956136352,13705436.9031974,0.0,1.0
2011-03-11,12.87,13.18,12.85,12.97,13974200,6.00828135444475,6.15300297215088,5.99894447588306,6.05496574725318,29933344.2277888,0.0,1.0
2011-03-14,13.3,13.37,12.91,13.03,11828700,6.20902424352099,6.24170331848689,6.02695511156812,6.08297638293824,25337589.9062018,0.0,1.0
2011-03-15,13.47,13.54,12.96,13.01,8315300,6.30525851716843,6.33802526521608,6.0665293528213,6.08993417285533,17764075.9209188,0.036138,1.0
2011-03-16,13.0,13.65,12.84,13.65,10208800,6.08525320884852,6.38951586929095,6.01035778473962,6.38951586929095,21809182.8630929,0.0,1.0
2011-03-17,12.96,13.28,12.85,13.27,6210800,6.0665293528213,6.21632020103911,6.01503874874642,6.2116392370323,13268207.1277816,0.0,1.0
2011-03-18,12.97,13.19,12.9,13.15,6262100,6.0712103168281,6.17419152497785,6.03844356878046,6.15546766895062,13377799.9379921,0.0,1.0
2011-03-21,12.49,12.7,12.32,12.66,15095300,5.84652404450139,5.94482428864433,5.76694765638568,5.9261004326171,32248271.890256,0.0,1.0
2011-03-22,12.33,12.41,12.13,12.41,14690000,5.77162862039248,5.80907633244694,5.67800934025635,5.80907633244694,31382424.6002306,0.0,1.0
2011-03-23,12.47,12.59,12.34,12.41,3528690,5.83716211648778,5.89333368456945,5.77630958439929,5.80907633244694,7538383.10841304,0.0,1.0
2011-03-24,12.42,12.55,12.3,12.55,3090072,5.81375729645374,5.87460982854223,5.75758572837206,5.87460982854223,6601358.17217725,0.0,1.0
2011-03-25,12.28,12.5,12.22,12.39,7063200,5.74822380035845,5.8512050085082,5.72013801631761,5.79971440443332,15089199.5531892,0.0,1.0
2011-03-28,12.17,12.37,12.17,12.23,4647600,5.69673319628358,5.79035247641971,5.69673319628358,5.72481898032442,9928724.06889256,0.0,1.0
2011-03-29,12.3,12.39,12.18,12.25,5747500,5.75758572837206,5.79971440443332,5.70141416029039,5.73418090833803,12278453.7365436,0.0,1.0
2011-03-30,12.38,12.47,12.28,12.46,5209800,5.79503344042652,5.83716211648778,5.74822380035845,5.83248115248097,11129758.725819,0.0,1.0
2011-03-31,12.5,12.65,12.45,12.46,6209500,5.8512050085082,5.92141946861029,5.82780018847416,5.83248115248097,13265429.9220648,0.0,1.0
2011-04-01,12.6,12.73,12.55,12.68,5228400,5.89801464857626,5.95886718066475,5.87460982854223,5.93546236063071,11169494.1306906,0.0,1.0
2011-04-04,12.61,12.685,12.56,12.68,3947900,5.90269561258307,5.93780284263412,5.87929079254903,5.93546236063071,8433946.4996086,0.0,1.0
2011-04-05,12.57,12.64,12.485,12.59,4127200,5.88397175655584,5.91673850460349,5.84418356249799,5.89333368456945,8816987.25732278,0.0,1.0
2011-04-06,12.3,12.64,12.24,12.64,5859000,5.75758572837206,5.91673850460349,5.72949994433123,5.91673850460349,12516652.5345644,0.0,1.0
2011-04-07,12.6,12.7,12.37,12.41,9454200,5.89801464857626,5.94482428864433,5.79035247641971,5.80907633244694,20197121.7600749,0.0,1.0
2011-04-08,12.79,12.95,12.7,12.78,9120600,5.98695296470559,6.06184838881449,5.94482428864433,5.98227200069878,19484448.0468933,0.0,1.0
2011-04-11,12.77,12.9,12.65,12.75,6831400,5.97759103669197,6.03844356878046,5.92141946861029,5.96822910867836,14594002.4107567,0.0,1.0
2011-04-12,12.36,12.69,12.31,12.68,9484100,5.7856715124129,5.94014332463752,5.76226669237887,5.93546236063071,20260997.4915621,0.0,1.0
2011-04-13,11.97,12.22,11.84,12.17,52128200,5.60311391614745,5.72013801631761,5.54226138405896,5.69673319628358,111362103.883304,0.0,1.0
2011-04-14,12.04,12.26,11.92,11.94,16250000,5.63588066419509,5.73886187234484,5.57970909611342,5.58907102412703,34715071.4604321,0.0,1.0
2011-04-15,12.2,12.2,11.97,12.16,12542500,5.710776088304,5.710776088304,5.60311391614745,5.69205223227677,26794694.3872289,0.0,1.0
2011-04-18,11.76,11.94,11.66,11.92,16570900,5.50481367200451,5.58907102412703,5.45800403193644,5.57970909611342,35400614.0100722,0.0,1.0
2011-04-19,11.82,11.89,11.575,11.83,15877500,5.53289945604535,5.565666204093,5.41821583787859,5.53758042005216,33919295.2069545,0.0,1.0
2011-04-20,12.14,12.14,11.86,12.08,12646200,5.68269030426316,5.68269030426316,5.55162331207258,5.65460452022232,27016229.9509487,0.0,1.0
2011-04-21,12.13,12.24,11.98,12.2,4069700,5.67800934025635,5.72949994433123,5.60779488015425,5.710776088304,8694149.31215511,0.0,1.0
2011-04-25,11.91,12.14,11.9,12.14,9945100,5.57502813210661,5.68269030426316,5.5703471680998,5.68269030426316,21245837.3649934,0.0,1.0
2011-04-26,12.2,12.25,11.92,12.03,7095500,5.710776088304,5.73418090833803,5.57970909611342,5.63119970018829,15158202.433692,0.0,1.0
2011-04-27,12.04,12.34,11.91,12.31,9582000,5.63588066419509,5.77630958439929,5.57502813210661,5.76226669237887,20470142.4451606,0.0,1.0
2011-04-28,11.8,11.908,11.66,11.86,13816900,5.52353752803174,5.57409193930525,5.45800403193644,5.55162331207258,29517210.5145627,0.0,1.0
2011-04-29,12.08,12.14,11.83,11.86,8179600,5.65460452022232,5.68269030426316,5.53758042005216,5.55162331207258,17474178.3703231,0.0,1.0
2011-05-02,11.98,12.16,11.92,12.13,12944300,5.60779488015425,5.69205223227677,5.57970909611342,5.67800934025635,27653064.5849398,0.0,1.0
2011-05-03,11.51,11.86,11.34,11.78,14524000,5.38778957183435,5.55162331207258,5.30821318371863,5.51417560001812,31027796.7933117,0.0,1.0
2011-05-04,11.15,11.52,11.06,11.47,12100500,5.21927486758931,5.39247053584115,5.17714619152805,5.36906571580712,25850444.4435051,0.0,1.0
2011-05-05,10.54,11.18,10.52,11.04,22661400,4.93373606317411,5.23331775960973,4.9243741351605,5.16778426351444,48411822.7934422,0.0,1.0
2011-05-06,10.73,10.91,10.569,10.8,17760000,5.02267437930344,5.10693173142595,4.94731085879385,5.05544112735108,37940902.7161399,0.0,1.0
2011-05-09,10.68,10.86,10.56,10.74,7578600,4.9992695592694,5.08352691139192,4.94309799118772,5.02735534331024,16190254.8043096,0.0,1.0
2011-05-10,10.8,10.86,10.66,10.75,7543200,5.05544112735108,5.08352691139192,4.98990763125579,5.03203630731705,16114629.3563281,0.0,1.0
2011-05-11,10.53,10.74,10.43,10.67,9114800,4.9290550991673,5.02735534331024,4.88224545909924,4.9945885952626,19472057.4367721,0.0,1.0
2011-05-12,10.57,10.66,10.33,10.47,7664800,4.94777895519453,4.98990763125579,4.83543581903117,4.90096931512646,16374404.9064566,0.0,1.0
2011-05-13,10.38,10.56,10.27,10.53,11184300,4.85884063906521,4.94309799118772,4.80735003499033,4.9290550991673,23893155.3067637,0.0,1.0
2011-05-16,10.3,10.52,10.23,10.33,8994200,4.82139292701075,4.9243741351605,4.78862617896311,4.83543581903117,19214418.1987334,0.0,1.0
2011-05-17,10.45,10.51,10.16,10.19,9546800,4.89160738711285,4.91969317115369,4.75585943091546,4.76990232293588,20394944.2595971,0.0,1.0
2011-05-18,10.5,10.71,10.43,10.67,9172800,4.91501220714688,5.01331245128982,4.88224545909924,4.9945885952626,19595963.5379847,0.0,1.0
2011-05-19,10.39,10.55,10.25,10.5,6318500,4.86352160307201,4.93841702718092,4.79798810697672,4.91501220714688,13498287.9398609,0.0,1.0
2011-05-20,10.22,10.36,10.2,10.29,6231900,4.80136776298963,4.86713992412648,4.79197173997008,4.83425384355806,13264973.8874288,0.03722,1.0
2011-05-23,10.18,10.25,9.96,10.01,6197700,4.78257571695054,4.81546179751896,4.6792194637355,4.70270952128437,13192177.1309099,0.0,1.0
2011-05-24,10.37,10.46,10.3,10.42,7231600,4.87183793563625,4.91412003922422,4.83895185506783,4.89532799318513,15392895.4515204,0.0,1.0
2011-05-25,10.55,10.66,10.5,10.56,9174300,4.9564021428122,5.00808026941972,4.93291208526332,4.96110015432197,19528049.2202118,0.0,1.0
2011-05-26,10.66,10.72,10.47,10.63,9784000,5.00808026941972,5.03626833847836,4.918818050734,4.99398623489039,20825832.3327723,0.0,1.0
2011-05-27,10.84,10.94,10.66,10.77,8198800,5.09264447659566,5.1396245916934,5.00808026941972,5.05975839602724,17451638.8113178,0.0,1.0
2011-05-31,11.03,11.04,10.805,10.94,7167300,5.18190669528138,5.18660470679115,5.07620143631145,5.1396245916934,15256029.0350244,0.0,1.0
2011-06-01,10.66,11.03,10.58,10.95,8519900,5.00808026941972,5.18190669528138,4.97049617734152,5.14432260320318,18135119.4697451,0.0,1.0
2011-06-02,10.74,10.78,10.552,10.56,7535700,5.04566436149791,5.06445640753701,4.95734174511415,4.96110015432197,16040190.5877016,0.0,1.0
2011-06-03,10.79,10.945,10.65,10.66,9220300,5.06915441904678,5.14197359744829,5.00338225790994,5.00808026941972,19625962.9862899,0.0,1.0
2011-06-06,10.41,10.74,10.33,10.68,7866800,4.89062998167535,5.04566436149791,4.85304588959715,5.01747629243927,16744956.8474502,0.0,1.0
2011-06-07,10.46,10.66,10.45,10.46,6922400,4.91412003922422,5.00808026941972,4.90942202771445,4.91412003922422,14734744.6586655,0.0,1.0
2011-06-08,10.44,10.55,10.2875,10.52,6906200,4.90472401620467,4.9564021428122,4.83307934068061,4.94230810828287,14700261.9845249,0.0,1.0
2011-06-09,10.52,10.61,10.37,10.43,7276100,4.94230810828287,4.98459021187084,4.87183793563625,4.9000260046949,15487616.3774003,0.0,1.0
2011-06-10,10.37,10.52,10.28,10.45,5752400,4.87183793563625,4.94230810828287,4.82955583204828,4.90942202771445,12244329.3040719,0.0,1.0
2011-06-13,10.32,10.39,10.21,10.31,4924500,4.84834787808738,4.8812339586558,4.79666975147986,4.84364986657761,10482094.3706804,0.0,1.0
2011-06-14,10.42,10.5,10.31,10.45,6436100,4.89532799318513,4.93291208526332,4.84364986657761,4.90942202771445,13699625.86641,0.0,1.0
2011-06-15,10.32,10.4,10.22,10.22,9014800,4.84834787808738,4.88593197016558,4.80136776298963,4.80136776298963,19188543.8791369,0.0,1.0
2011-06-16,10.07,10.32,9.94,10.24,7382000,4.73089759034302,4.84834787808738,4.66982344071594,4.81076378600918,15713030.895393,0.0,1.0
2011-06-17,9.96,10.24,9.85,10.17,11245600,4.6792194637355,4.81076378600918,4.62754133712797,4.77787770544076,23936935.8218953,0.0,1.0
2011-06-20,9.93,10.04,9.84,9.84,5976100,4.66512542920617,4.71680355581369,4.6228433256182,4.6228433256182,12720488.2056296,0.0,1.0
2011-06-21,9.98,10.02,9.83,9.9,4782400,4.68861548675504,4.70740753279414,4.61814531410842,4.65103139467685,10179625.9759046,0.0,1.0
2011-06-22,9.95,10.05,9.91,9.96,4311000,4.67452145222572,4.72150156732347,4.65572940618662,4.6792194637355,9176222.72961787,0.0,1.0
2011-06-23,9.79,9.8449,9.59,9.75,8202200,4.59935326806933,4.62514535125799,4.50539303787383,4.58056122203023,17458875.915767,0.0,1.0
2011-06-24,9.68,9.97,9.66,9.9,7724800,4.54767514146181,4.68391747524527,4.53827911844226,4.65103139467685,16442701.3086876,0.0,1.0
2011-06-27,9.79,9.81,9.63,9.72,5722500,4.59935326806933,4.60874929108888,4.52418508391293,4.5664671875009,12180685.3561211,0.0,1.0
2011-06-28,10.02,10.12,9.84,9.84,7100900,4.70740753279414,4.75438764789189,4.6228433256182,4.6228433256182,15114692.6422509,0.0,1.0
2011-06-29,10.38,10.51,10.02,10.14,8753600,4.87653594714603,4.9376100967731,4.70740753279414,4.76378367091144,18632563.9726242,0.0,1.0
2011-06-30,10.52,10.6,10.41,10.47,6114600,4.94230810828287,4.97989220036107,4.89062998167535,4.918818050734,13015293.7839298,0.0,1.0
2011-07-01,10.85,10.94,10.365,10.43,9019500,5.09734248810543,5.1396245916934,4.86948892988137,4.9000260046949,19198548.1117579,0.0,1.0
2011-07-05,10.8,11.04,10.75,10.97,6960400,5.07385243055656,5.18660470679115,5.05036237300769,5.15371862622273,14815629.9436864,0.0,1.0
2011-07-06,10.71,10.72,10.53,10.68,6513200,5.03157032696859,5.03626833847836,4.94700611979265,5.01747629243927,13863737.8525973,0.0,1.0
2011-07-07,10.74,10.98,10.74,10.86,5327800,5.04566436149791,5.1584166377325,5.04566436149791,5.10204049961521,11340542.6719689,0.0,1.0
2011-07-08,10.63,10.69,10.47,10.65,5467500,4.99398623489039,5.02217430394904,4.918818050734,5.00338225790994,11637902.5224277,0.0,1.0
2011-07-11,10.2,10.37,10.135,10.37,6533700,4.79197173997008,4.87183793563625,4.76143466515655,4.87183793563625,13907373.335306,0.0,1.0
2011-07-12,9.91,10.24,9.85,10.08,9334200,4.65572940618662,4.81076378600918,4.62754133712797,4.73559560185279,19868405.9853396,0.0,1.0
2011-07-13,9.88,10.07,9.8,9.98,7320900,4.6416353716573,4.73089759034302,4.6040512795791,4.68861548675504,15582975.8713198,0.0,1.0
2011-07-14,9.67,9.96,9.61,9.96,6606600,4.54297712995203,4.6792194637355,4.51478906089338,4.6792194637355,14062545.3689384,0.0,1.0
2011-07-15,9.49,9.76,9.41,9.73,9214900,4.45841292277609,4.58525923354,4.42082883069789,4.57116519901068,19614468.7615764,0.0,1.0
2011-07-18,9.23,9.38,9.21,9.31,7909100,4.33626462352195,4.40673479616857,4.3268686005024,4.37384871560015,16834994.9410394,0.0,1.0
2011-07-19,9.31,9.42,9.11,9.34,8161600,4.37384871560015,4.42552684220767,4.27988848540465,4.38794275012947,17372456.3744025,0.0,1.0
2011-07-20,9.34,9.51,9.28,9.46,5386200,4.38794275012947,4.46780894579564,4.35975468107082,4.44431888824677,11464850.5836854,0.0,1.0
2011-07-21,9.75,9.805,9.38,9.48,10348200,4.58056122203023,4.60640028533399,4.40673479616857,4.45371491126631,22026765.9593207,0.0,1.0
2011-07-22,9.63,9.82,9.52,9.8,5651000,4.52418508391293,4.61344730259865,4.47250695730541,4.6040512795791,12028493.3066738,0.0,1.0
2011-07-25,9.56,9.605,9.43,9.49,3777000,4.49129900334451,4.5124400551385,4.43022485371744,4.45841292277609,8039571.61905978,0.0,1.0
2011-07-26,9.34,9.56,9.25,9.55,7874400,4.38794275012947,4.49129900334451,4.3456606465415,4.48660099183474,16761133.9044544,0.0,1.0
2011-07-27,9.19,9.3,9.02,9.24,8655700,4.31747257748285,4.36915070409037,4.23760638181668,4.34096263503172,18424177.9356886,0.0,1.0
2011-07-28,9.21,9.35,9.2,9.27,5537700,4.3268686005024,4.39264076163924,4.32217058899263,4.35505666956105,11787327.4437033,0.0,1.0
2011-07-29,9.12,9.34,8.93,9.15,14765700,4.28458649691443,4.38794275012947,4.19532427822871,4.29868053144375,31429680.3430106,0.0,1.0
2011-08-01,9.08,9.25,8.96,9.23,6742400,4.26579445087533,4.3456606465415,4.20941831275804,4.33626462352195,14351603.8348818,0.0,1.0
2011-08-02,8.7,9.15,8.7,9.12,7581600,4.0872700135039,4.29868053144375,4.0872700135039,4.28458649691443,16137891.4977664,0.0,1.0
2011-08-03,8.56,8.65,8.23,8.62,13369300,4.02149785236705,4.06377995595502,3.86646347254449,4.0496859214257,28457358.9745025,0.0,1.0
2011-08-04,7.73,8.33,7.72,8.31,14973600,3.63156289705576,3.91344358764224,3.62686488554599,3.90404756462269,31872207.9944807,0.0,1.0
2011-08-05,7.87,8.01,7.38,7.78,19129700,3.6973350581926,3.76310721932945,3.46713249421365,3.65505295460463,40718716.7596315,0.0,1.0
2011-08-08,6.83,7.46,6.82,7.43,14848000,3.20874186117605,3.50471658629185,3.20404384966627,3.49062255176252,31604860.841885,0.0,1.0
2011-08-09,7.28,7.29,6.63,7.03,12208800,3.4201523791159,3.42485039062568,3.11478163098056,3.30270209137154,25987164.9411642,0.0,1.0
2011-08-10,7.09,7.32,6.87,7.07,14555500,3.33089016043019,3.438944425155,3.22753390721515,3.32149413741064,30982257.0032366,0.0,1.0
2011-08-11,7.8,7.92,7.08,7.25,13014800,3.66444897762418,3.72082511574148,3.32619214892041,3.40605834458658,27702784.407662,0.0,1.0
2011-08-12,8.24,8.4,7.77,7.95,17055600,3.87116148405426,3.94632966821066,3.65035494309486,3.7349191502708,36303870.189578,0.0,1.0
2011-08-15,8.5,8.76,8.32,8.49,15120600,3.9933097833084,4.11545808256254,3.90874557613246,3.98861177179863,32185106.333904,0.0,1.0
2011-08-16,8.14,8.27,8.0,8.2,10278700,3.84641141981847,3.90784059482786,3.78025692365452,3.87476334674588,21752383.941276,0.047318,1.0
2011-08-17,8.27,8.29,8.02,8.17,7939200,3.90784059482786,3.91729123713699,3.78970756596365,3.86058738328217,16801397.7046298,0.0,1.0
2011-08-18,7.81,7.98,7.65,7.92,11243000,3.69047582171772,3.77080628134538,3.61487068324463,3.74245435441797,23793091.7967998,0.0,1.0
2011-08-19,7.83,8.21,7.8,7.85,11877300,3.69992646402686,3.87948866790045,3.68575050056315,3.70937710633599,25135434.4212515,0.0,1.0
2011-08-22,7.89,8.2,7.89,8.18,9974900,3.72827839095427,3.87476334674588,3.72827839095427,3.86531270443674,21109464.6770345,0.0,1.0
2011-08-23,8.41,8.45,7.96,7.99,10622500,3.97399509099181,3.99289637561008,3.76135563903624,3.77553160249995,22479953.5365566,0.0,1.0
2011-08-24,8.35,8.63,8.16,8.45,10241700,3.9456431640644,4.07795215639231,3.85586206212761,3.99289637561008,21674082.3850649,0.0,1.0
2011-08-25,8.11,8.38,7.97,8.31,14784400,3.83223545635477,3.95981912752811,3.76608096019081,3.92674187944613,31287608.8553417,0.0,1.0
2011-08-26,8.27,8.3,7.82,8.01,7466700,3.90784059482786,3.92201655829156,3.69520114287229,3.78498224480908,15801465.6692311,0.0,1.0
2011-08-29,8.55,8.61,8.3377,8.36,10025000,4.04014958715576,4.06850151408317,3.93983101904428,3.95036848521897,21215489.2166609,0.0,1.0
2011-08-30,8.64,8.77,8.41,8.47,6504500,4.08267747754688,4.14410665255626,3.97399509099181,4.00234701791922,13765201.9560868,0.0,1.0
2011-08-31,8.63,8.79,8.42,8.71,10372000,4.07795215639231,4.1535572948654,3.97872041214638,4.11575472562885,21949830.8384246,0.0,1.0
2011-09-01,8.62,8.81,8.6,8.67,8872600,4.07322683523774,4.16300793717454,4.0637761929286,4.09685344101058,18776713.179426,0.0,1.0
2011-09-02,8.26,8.4,8.06,8.3,7457400,3.90311527367329,3.96926976983724,3.80860885058193,3.92201655829156,15781784.4672645,0.0,1.0
2011-09-06,8.17,8.21,7.78,7.84,9152000,3.86058738328217,3.87948866790045,3.67629985825402,3.70465178518143,19367995.7417337,0.0,1.0
2011-09-07,8.48,8.57,8.28,8.3,8001600,4.00707233907379,4.0496002294649,3.91256591598242,3.92201655829156,16933452.2210507,0.0,1.0
2011-09-08,8.59,8.72,8.3495,8.38,15279600,4.05905087177404,4.12048004678342,3.94540689800667,3.95981912752811,32335579.9536051,0.0,1.0
2011-09-09,8.31,8.67,8.26,8.46,11018200,3.92674187944613,4.09685344101058,3.90311527367329,3.99762169676465,23317356.9363604,0.0,1.0
2011-09-12,8.15,8.41,7.86,8.21,12854600,3.85113674097304,3.97399509099181,3.71410242749056,3.87948866790045,27203653.634363,0.0,1.0
2011-09-13,8.17,8.27,8.08,8.26,6792700,3.86058738328217,3.90784059482786,3.81805949289106,3.90311527367329,14375107.5912232,0.0,1.0
2011-09-14,8.36,8.5,8.0701,8.33,10035500,3.95036848521897,4.01652298138292,3.81338142494804,3.93619252175527,21237709.9285586,0.0,1.0
2011-09-15,8.61,8.67,8.405,8.6,7400700,4.06850151408317,4.09685344101058,3.97163243041453,4.0637761929286,15661792.6230167,0.0,1.0
2011-09-16,8.58,8.655,8.495,8.61,5954400,4.05432555061947,4.08976545927873,4.01416032080564,4.06850151408317,12601048.2784724,0.0,1.0
2011-09-19,8.51,8.585,8.21,8.28,10333200,4.02124830253749,4.05668821119675,3.87948866790045,3.91256591598242,21867720.0173167,0.0,1.0
2011-09-20,8.21,8.5,8.125,8.46,7446700,3.87948866790045,4.01652298138292,3.83932343808662,3.99762169676465,15759140.5037116,0.0,1.0
2011-09-21,7.83,8.27,7.82,8.03,10211800,3.69992646402686,3.90784059482786,3.69520114287229,3.79443288711822,21610806.2626132,0.0,1.0
2011-09-22,7.39,7.66,7.3,7.43,14068900,3.49201233322586,3.6195960043992,3.44948444283475,3.51091361784413,29773426.0588808,0.0,1.0
2011-09-23,7.62,7.64,7.32,7.35,10343100,3.60069471978093,3.61014536209006,3.45893508514388,3.47311104860759,21888670.9742489,0.0,1.0
2011-09-26,7.9,7.92,7.445,7.64,11566800,3.73300371210884,3.74245435441797,3.51800159957598,3.61014536209006,24478336.2265609,0.0,1.0
2011-09-27,8.04,8.25,7.98,8.17,13457700,3.79915820827279,3.89838995251872,3.77080628134538,3.86058738328217,28479969.0006042,0.0,1.0
2011-09-28,7.7,8.15,7.63,8.03,11671000,3.63849728901747,3.85113674097304,3.6054200409355,3.79443288711822,24698850.3389176,0.0,1.0
2011-09-29,7.55,7.92,7.4,7.82,14416200,3.56761747169895,3.74245435441797,3.49673765438043,3.69520114287229,30508402.5581273,0.0,1.0
2011-09-30,7.13,7.51,7.04,7.41,12536100,3.36915398320709,3.54871618708068,3.32662609281597,3.501462975535,26529625.3734646,0.0,1.0
2011-10-03,6.84,7.25,6.84,7.12,15279300,3.23211966972461,3.42585783706191,3.23211966972461,3.36442866205252,32334945.0761224,0.0,1.0
2011-10-04,6.9,6.92,6.6,6.78,12000000,3.26047159665202,3.26992223896116,3.11871196201498,3.2037677427972,25395099.3117138,0.0,1.0
2011-10-05,7.01,7.02,6.81,6.97,11796000,3.31245012935227,3.31717545050684,3.21794370626091,3.293548844734,24963382.6234146,0.0,1.0
2011-10-06,7.53,7.54,7.1,7.13,12606900,3.55816682938981,3.56289215054438,3.35497801974338,3.36915398320709,26679456.4594037,0.0,1.0
2011-10-07,7.25,7.66,7.18,7.64,10111300,3.42585783706191,3.6195960043992,3.39278058897993,3.61014536209006,21398122.3058776,0.0,1.0
2011-10-10,7.78,7.79,7.53,7.55,9114900,3.67629985825402,3.68102517940859,3.55816682938981,3.56761747169895,19289482.559695,0.0,1.0
2011-10-11,7.99,8.1,7.53,7.72,11408200,3.77553160249995,3.8275101352002,3.55816682938981,3.64794793132661,24142697.6639911,0.0,1.0
2011-10-12,8.21,8.39,8.105,8.15,7900800,3.87948866790045,3.96454444868267,3.82987279577748,3.85113674097304,16720133.3868323,0.0,1.0
2011-10-13,8.11,8.15,7.75,8.13,9001900,3.83223545635477,3.85113674097304,3.66212389479031,3.8416860986639,19050345.3745097,0.0,1.0
2011-10-14,8.27,8.28,8.07,8.18,6391800,3.90784059482786,3.91256591598242,3.81333417173649,3.86531270443674,13526699.6483843,0.0,1.0
2011-10-17,7.67,8.16,7.63,8.12,12538300,3.62432132555377,3.85586206212761,3.6054200409355,3.83696077750933,26534281.1416717,0.0,1.0
2011-10-18,7.95,8.02,7.49,7.64,13131200,3.75663031788168,3.78970756596365,3.53926554477154,3.61014536209006,27789010.673498,0.0,1.0
2011-10-19,7.68,7.93,7.59,7.8,10885200,3.62904664670834,3.74717967557254,3.58651875631722,3.68575050056315,23035894.5856555,0.0,1.0
2011-10-20,7.51,7.71,7.35,7.61,13962600,3.54871618708068,3.64322261017204,3.47311104860759,3.59596939862636,29548467.8041445,0.0,1.0
2011-10-21,7.79,7.85,7.6,7.61,7165500,3.68102517940859,3.70937710633599,3.59124407747179,3.59596939862636,15164048.6765071,0.0,1.0
2011-10-24,8.35,8.37,7.84,7.84,10744400,3.9456431640644,3.95509380637354,3.70465178518143,3.70465178518143,22737925.4203981,0.0,1.0
2011-10-25,7.96,8.29,7.89,8.28,13544000,3.76135563903624,3.91729123713699,3.72827839095427,3.91256591598242,28662602.089821,0.0,1.0
2011-10-26,8.21,8.39,8.01,8.32,11085200,3.87948866790045,3.96454444868267,3.78498224480908,3.9314672006007,23459146.2408508,0.0,1.0
2011-10-27,9.12,9.34,8.61,8.75,22025900,4.30949289296615,4.41344995836665,4.06850151408317,4.13465601024713,46612493.160823,0.0,1.0
2011-10-28,9.47,9.59,8.99,9.04,15450000,4.47487913337603,4.53158298723085,4.24806371795676,4.2716903237296,32696190.3638315,0.0,1.0
2011-10-31,9.02,9.27,9.02,9.27,10988700,4.26223968142047,4.38037271028467,4.26223968142047,4.38037271028467,23254927.3172191,0.0,1.0
2011-11-01,8.64,8.89,8.47,8.5,19193700,4.08267747754688,4.20081050641108,4.00234701791922,4.01652298138292,40618826.4716034,0.0,1.0
2011-11-02,8.96,9.12,8.8,8.82,8185400,4.23388775449306,4.30949289296615,4.15828261601997,4.1677332583291,17322420.4921751,0.0,1.0
2011-11-03,9.0,9.18,8.945,9.09,13078500,4.25278903911133,4.33784481989356,4.22679977276121,4.29531692950244,27677483.862354,0.0,1.0
2011-11-04,9.08,9.17,8.7,8.87,13471000,4.29059160834788,4.33311949873899,4.11102940447429,4.19135986410194,28508115.2356747,0.0,1.0
2011-11-07,9.17,9.29,8.98,9.13,9207000,4.33311949873899,4.38982335259381,4.2433383968022,4.31421821412072,19484389.9469124,0.0,1.0
2011-11-08,9.14,9.16,8.865,9.09,11934900,4.31894353527529,4.32839417758442,4.18899720352466,4.29531692950244,25257330.8979477,0.0,1.0
2011-11-09,8.57,8.82,8.53,8.75,21029500,4.0496002294649,4.1677332583291,4.03069894484663,4.13465601024713,44503853.4146404,0.0,1.0
2011-11-10,8.67,8.86,8.6,8.8,11002400,4.09685344101058,4.18663454294738,4.0637761929286,4.15828261601997,23283920.0556,0.0,1.0
2011-11-11,9.04,9.17,8.91,8.92,9319200,4.2716903237296,4.33311949873899,4.21026114872022,4.21498646987479,19721834.1254769,0.0,1.0
2011-11-14,8.78,8.81,8.63,8.78,8719400,4.14883197371083,4.16300793717454,4.07795215639231,4.14883197371083,18452502.4115464,0.0,1.0
2011-11-15,8.85,8.97,8.59,8.69,5523800,4.18190922179281,4.23861307564763,4.05905087177404,4.10630408331972,11689787.464837,0.0,1.0
2011-11-16,8.55,8.75,8.5,8.56,9094700,4.04014958715576,4.13465601024713,4.01652298138292,4.04487490831033,19246734.1425203,0.0,1.0
2011-11-17,8.18,8.69,8.1,8.67,11345200,3.86531270443674,4.10630408331972,3.8275101352002,4.09685344101058,24009373.3926046,0.0,1.0
2011-11-18,8.04,8.26,8.0,8.23,9156500,3.79915820827279,3.90311527367329,3.78025692365452,3.88893931020958,19377518.9039756,0.0,1.0
2011-11-21,7.79,7.86,7.63,7.78,8039700,3.68102517940859,3.71410242749056,3.6054200409355,3.67629985825402,17014081.6613654,0.0,1.0
2011-11-22,7.65,7.77,7.51,7.65,8098200,3.64572135999858,3.70290914603777,3.57900227628618,3.64572135999858,16992859.2677813,0.065288,1.0
2011-11-23,7.25,7.51,7.24,7.51,6497000,3.4550954065346,3.57900227628618,3.450329757698,3.57900227628618,13632980.9911801,0.0,1.0
2011-11-25,7.04,7.21,7.02,7.12,4564800,3.35501678096601,3.4360328111882,3.34548548329281,3.3931419716588,9578548.81153442,0.0,1.0
2011-11-28,7.38,7.3802,7.26,7.34,10246100,3.51704884141039,3.51714415438712,3.4598610553712,3.49798624606399,21499905.5769941,0.0,1.0
2011-11-29,7.07,7.28,7.03,7.27,10003500,3.36931372747581,3.4693923530444,3.35025113212941,3.4646267042078,20990845.8281161,0.0,1.0
2011-11-30,7.68,7.68,7.28,7.56,12902700,3.66001830650837,3.66001830650837,3.4693923530444,3.60283052046918,27074382.612729,0.0,1.0
2011-12-01,7.74,7.81,7.64,7.65,7630700,3.68861219952797,3.72197174138417,3.64095571116198,3.64572135999858,16011880.5678618,0.0,1.0
2011-12-02,7.75,7.9,7.66,7.83,5518100,3.69337784836457,3.76486258091356,3.65048700883517,3.73150303905737,11578906.019306,0.0,1.0
2011-12-05,8.06,8.11,7.91,7.96,5631900,3.84111296229915,3.86494120648215,3.76962822975016,3.79345647393316,11817698.2675431,0.0,1.0
2011-12-06,8.1,8.2,7.9,7.99,5547200,3.86017555764555,3.90783204601154,3.76486258091356,3.80775342044296,11639968.0089694,0.0,1.0
2011-12-07,8.04,8.18,7.93,8.03,8358300,3.83158166462595,3.89830074833835,3.77915952742336,3.82681601578935,17538640.1444638,0.0,1.0
2011-12-08,7.63,7.93,7.61,7.9,11912300,3.63619006232538,3.77915952742336,3.62665876465218,3.76486258091356,24996176.6140119,0.0,1.0
2011-12-09,7.86,7.87,7.67,7.72,8697200,3.74579998556716,3.75056563440376,3.65525265767177,3.67908090185477,18249771.0137744,0.0,1.0
2011-12-12,7.47,7.66,7.43,7.58,7617300,3.55993968093978,3.65048700883517,3.54087708559339,3.61236181814238,15983762.6757144,0.0,1.0
2011-12-13,7.41,7.73,7.34,7.64,10162000,3.53134578792019,3.68384655069137,3.49798624606399,3.64095571116198,21323434.3285166,0.0,1.0
2011-12-14,7.36,7.54,7.28,7.35,6754700,3.50751754373719,3.59329922279598,3.4693923530444,3.50275189490059,14173725.827478,0.0,1.0
2011-12-15,7.37,7.61,7.36,7.57,5766700,3.51228319257379,3.62665876465218,3.50751754373719,3.60759616930578,12100555.8691455,0.0,1.0
2011-12-16,7.37,7.58,7.31,7.49,11889900,3.51228319257379,3.61236181814238,3.48368929955419,3.56947097861298,24949173.5704222,0.0,1.0
2011-12-19,7.16,7.39,7.11,7.38,5601300,3.4122045670052,3.52181449024699,3.38837632282221,3.51704884141039,11753488.7526393,0.0,1.0
2011-12-20,7.59,7.62,7.37,7.37,6458500,3.61712746697898,3.63142441348878,3.51228319257379,3.51228319257379,13552194.5100103,0.0,1.0
2011-12-21,7.57,7.6,7.43,7.57,5131800,3.60759616930578,3.62189311581558,3.54087708559339,3.60759616930578,10768313.3523993,0.0,1.0
2011-12-22,7.75,7.79,7.55,7.57,4673800,3.69337784836457,3.71244044371097,3.59806487163258,3.60759616930578,9807268.97900227,0.0,1.0
2011-12-23,7.81,7.92,7.75,7.88,5395600,3.72197174138417,3.77439387858676,3.69337784836457,3.75533128324036,11321858.1246747,0.0,1.0
2011-12-27,7.93,7.9908,7.9,7.9,4707700,3.77915952742336,3.80813467234988,3.76486258091356,3.76486258091356,9878403.04943493,0.0,1.0
2011-12-28,7.62,7.92,7.6,7.89,4062500,3.63142441348878,3.77439387858676,3.62189311581558,3.76009693207696,8524547.52603806,0.0,1.0
2011-12-29,7.75,7.77,7.59,7.7,4825300,3.69337784836457,3.70290914603777,3.61712746697898,3.66954960418157,10125169.028281,0.0,1.0
2011-12-30,7.81,7.85,7.65,7.72,2845900,3.72197174138417,3.74103433673056,3.64572135999858,3.67908090185477,5971694.72107119,0.0,1.0
2012-01-03,8.27,8.31,8.11,8.12,6924400,3.94119158786774,3.96025418321414,3.86494120648215,3.86970685531875,14529815.8496734,0.0,1.0
2012-01-04,8.42,8.55,8.16,8.16,5982900,4.01267632041673,4.07462975529253,3.88876945066515,3.88876945066515,12554219.1737928,0.0,1.0
2012-01-05,8.37,8.53,8.25,8.46,8016600,3.98884807623373,4.06509845761933,3.93166029019454,4.03173891576313,16821633.8947045,0.0,1.0
2012-01-06,8.49,8.62,8.4,8.53,9812700,4.04603586227293,4.10798929714872,4.00314502274353,4.06509845761933,20590480.6175394,0.0,1.0
2012-01-09,8.57,8.72,8.54,8.62,8124400,4.08416105296572,4.15564578551472,4.06986410645593,4.10798929714872,17047836.04198,0.0,1.0
2012-01-10,8.99,9.1,8.935,8.99,12215500,4.2843183041029,4.33674044130549,4.2581072355016,4.2843183041029,25632396.3826014,0.0,1.0
2012-01-11,9.21,9.26,9.1207,9.2,7572400,4.38916257850809,4.41299082269109,4.34660533439726,4.38439692967149,15889546.7535189,0.0,1.0
2012-01-12,9.39,9.43,9.11,9.22,7635900,4.47494425756688,4.49400685291328,4.34150609014209,4.39392822734469,16022791.9886952,0.0,1.0
2012-01-13,9.11,9.22,8.99,9.21,9187000,4.34150609014209,4.39392822734469,4.2843183041029,4.38916257850809,19277542.9222675,0.0,1.0
2012-01-17,9.52,9.5499,9.36,9.47,10778400,4.53689769244267,4.5511469824641,4.46064731105708,4.51306944825967,22616857.3672982,0.0,1.0
2012-01-18,9.63,9.64,9.35,9.39,8499200,4.58931982964527,4.59408547848186,4.45588166222048,4.47494425756688,17834297.6820437,0.0,1.0
2012-01-19,9.51,9.56,9.29,9.5,12867300,4.53213204360607,4.55596028778907,4.42728776920088,4.52736639476947,27000101.0170559,0.0,1.0
2012-01-20,9.52,9.6167,9.43,9.51,6865700,4.53689769244267,4.58298151669259,4.49400685291328,4.53213204360607,14406642.6952664,0.0,1.0
2012-01-23,9.57,9.6,9.43,9.53,8378000,4.56072593662567,4.57502288313547,4.49400685291328,4.54166334127927,17579977.6426208,0.0,1.0
2012-01-24,9.53,9.535,9.19,9.27,7178100,4.54166334127927,4.54404616569757,4.37963128083489,4.41775647152769,15062167.2853302,0.0,1.0
2012-01-25,9.76,9.88,9.42,9.55,7373800,4.65127326452106,4.70846105056025,4.48924120407668,4.55119463895247,15472814.4116922,0.0,1.0
2012-01-26,9.69,9.85,9.6,9.76,9776300,4.61791372266486,4.69416410405045,4.57502288313547,4.65127326452106,20514100.6717061,0.0,1.0
2012-01-27,9.65,9.8,9.61,9.65,10511400,4.59885112731846,4.67033585986746,4.57978853197207,4.59885112731846,22056597.8745099,0.0,1.0
2012-01-30,9.59,9.66,9.38,9.53,9734100,4.57025723429887,4.60361677615506,4.47017860873028,4.54166334127927,20425550.2949433,0.0,1.0
2012-01-31,9.5,9.73,9.4496,9.71,8571300,4.52736639476947,4.63697631801126,4.50334752463301,4.62744502033806,17985588.7285982,0.0,1.0
2012-02-01,10.16,10.3,9.73,9.79,26582400,4.84189921798504,4.90861830169743,4.63697631801126,4.66557021103086,55779183.2999764,0.0,1.0
2012-02-02,10.27,10.4,10.13,10.13,14275000,4.89432135518763,4.95627479006342,4.82760227147524,4.82760227147524,29953948.5376476,0.0,1.0
2012-02-03,10.62,10.7,10.32,10.44,14531800,5.06111906446861,5.09924425516141,4.91814959937063,4.97533738540982,30492804.8588012,0.0,1.0
2012-02-06,10.63,10.64,10.48,10.49,7365400,5.06588471330521,5.07065036214181,4.99439998075622,4.99916562959282,15455188.270346,0.0,1.0
2012-02-07,10.65,10.72,10.51,10.64,8008300,5.07541601097841,5.10877555283461,5.00869692726602,5.07065036214181,16804217.5883743,0.0,1.0
2012-02-08,10.68,10.78,10.575,10.7,10447500,5.08971295748821,5.1373694458542,5.03967364470391,5.09924425516141,21922513.2992696,0.0,1.0
2012-02-09,10.74,10.78,10.57,10.65,11637300,5.1183068505078,5.1373694458542,5.03729082028561,5.07541601097841,24419130.3199416,0.0,1.0
2012-02-10,10.35,10.55,10.22,10.43,12216100,4.93244654588042,5.02775952261241,4.87049311100463,4.97057173657322,25633655.3926975,0.0,1.0
2012-02-13,10.44,10.58,10.28,10.51,8406000,4.97533738540982,5.04205646912221,4.89908700402423,5.00869692726602,17638731.4471079,0.0,1.0
2012-02-14,10.19,10.35,10.07,10.34,10522900,4.85619616449483,4.93244654588042,4.79900837845564,4.92768089704383,22080728.9013529,0.0,1.0
2012-02-15,9.95,10.25,9.92,10.22,8941900,4.74182059241645,4.88479005751443,4.72752364590665,4.87049311100463,18763237.2979889,0.0,1.0
2012-02-16,10.19,10.19,9.91,9.99,11122100,4.85619616449483,4.85619616449483,4.72275799707005,4.76088318776285,23338060.317378,0.0,1.0
2012-02-17,10.35,10.42,10.21,10.34,7855500,4.93244654588042,4.96580608773662,4.86572746216803,4.92768089704383,16483589.6838873,0.0,1.0
2012-02-21,10.43,10.64,10.34,10.42,6791700,4.97057173657322,5.07065036214181,4.92768089704383,4.96580608773662,14251364.7834075,0.0,1.0
2012-02-22,10.36,10.62,10.34,10.52,4938400,4.93721219471702,5.06111906446861,4.92768089704383,5.01346257610262,10362492.4314059,0.0,1.0
2012-02-23,10.34,10.46,10.26,10.39,5261000,4.92768089704383,4.98486868308302,4.88955570635103,4.95150914122682,11039420.1931043,0.0,1.0
2012-02-24,10.44,10.5,10.37,10.41,3596300,4.97533738540982,5.00393127842942,4.94197784355362,4.96104043890002,7546296.68132694,0.0,1.0
2012-02-27,10.37,10.39,10.24,10.32,3738500,4.94197784355362,4.95150914122682,4.88002440867783,4.91814959937063,7844682.07411528,0.0,1.0
2012-02-28,10.43,10.45,10.29,10.35,5496600,4.99200238282653,5.0015747747399,4.92499563943288,4.95371281517301,11484276.9701443,0.044969,1.0
2012-02-29,10.4,10.66,10.32,10.53,7184200,4.97764379495646,5.10208488983037,4.93935422730295,5.03986434239341,15010250.4473512,0.0,1.0
2012-03-01,10.66,10.66,10.44,10.45,7062100,5.10208488983037,5.10208488983037,4.99678857878321,5.0015747747399,14755141.7950835,0.0,1.0
2012-03-02,10.59,10.73,10.54,10.64,7335200,5.06858151813355,5.13558826152719,5.0446505383501,5.09251249791699,15325741.0820147,0.0,1.0
2012-03-05,10.36,10.65,10.34,10.59,8080200,4.9584990111297,5.09729869387368,4.94892661921633,5.06858151813355,16882300.8358185,0.0,1.0
2012-03-06,9.77,10.03,9.74,10.03,9231500,4.67611344968506,4.80055454455897,4.66175486181499,4.80055454455897,19287760.2244818,0.0,1.0
2012-03-07,9.69,9.75,9.565,9.75,7700900,4.63782388203155,4.66654105777168,4.57799643257294,4.66654105777168,16089813.433647,0.0,1.0
2012-03-08,9.91,9.96,9.71,9.88,7436100,4.7431201930787,4.76705117286215,4.64739627394493,4.72876160520864,15536555.6849125,0.0,1.0
2012-03-09,9.96,10.07,9.87,9.93,5861500,4.76705117286215,4.81969932838572,4.72397540925195,4.75269258499208,12246677.8482154,0.0,1.0
2012-03-12,9.89,9.95,9.76,9.82,5314100,4.73354780116532,4.76226497690546,4.67132725372837,4.7000444294685,11102972.0640112,0.0,1.0
2012-03-13,10.48,10.48,9.91,9.96,8979500,5.01593336260997,5.01593336260997,4.7431201930787,4.76705117286215,18761246.0527254,0.0,1.0
2012-03-14,10.56,10.69,10.41,10.41,9690400,5.05422293026348,5.11644347770044,4.98242999091315,4.98242999091315,20246559.2459859,0.0,1.0
2012-03-15,10.62,10.79,10.5594,10.64,6868700,5.08294010600361,5.16430543726733,5.05393575850608,5.09251249791699,14351063.06168,0.0,1.0
2012-03-16,10.67,10.72,10.56,10.72,4954800,5.10687108578706,5.1308020655705,5.05422293026348,5.1308020655705,10352271.500868,0.0,1.0
2012-03-19,10.63,10.76,10.57,10.59,4626800,5.0877263019603,5.14994684939726,5.05900912622017,5.06858151813355,9666967.34080405,0.0,1.0
2012-03-20,10.35,10.35,10.2,10.33,7176100,4.95371281517301,4.95371281517301,4.88191987582268,4.94414042325964,14993326.7775447,0.0,1.0
2012-03-21,10.17,10.31,9.99,10.31,6353200,4.86756128795261,4.93456803134626,4.78140976073221,4.93456803134626,13274007.2857258,0.0,1.0
2012-03-22,9.89,10.0,9.8,9.95,5491300,4.73354780116532,4.7861959566889,4.69047203755512,4.76226497690546,11473203.4578018,0.0,1.0
2012-03-23,10.23,10.27,9.86,9.93,7135000,4.89627846369275,4.9154232475195,4.71918921329526,4.75269258499208,14907454.8233416,0.0,1.0
2012-03-26,10.41,10.43,10.28,10.36,5424000,4.98242999091315,4.99200238282653,4.92020944347619,4.9584990111297,11332590.7444716,0.0,1.0
2012-03-27,10.11,10.5,10.0492,10.44,6940900,4.83884411221248,5.02550575452335,4.80974404079581,4.99678857878321,14501913.5505721,0.0,1.0
2012-03-28,9.77,10.125,9.71,10.12,10647500,4.67611344968506,4.84602340614751,4.64739627394493,4.84363030816917,22246268.4276846,0.0,1.0
2012-03-29,9.85,9.87,9.51,9.59,8438100,4.71440301733857,4.72397540925195,4.55167235481115,4.58996192246466,17630076.3202297,0.0,1.0
2012-03-30,9.63,9.9,9.54,9.89,9983100,4.60910670629141,4.73833399712201,4.56603094268121,4.73354780116532,20858109.6351649,0.0,1.0
2012-04-02,9.9,10.02,9.54,9.56,8581500,4.73833399712201,4.79576834860228,4.56603094268121,4.57560333459459,17929687.9560625,0.0,1.0
2012-04-03,9.77,10.0,9.585,9.94,5866700,4.67611344968506,4.7861959566889,4.58756882448631,4.75747878094877,12257542.4263627,0.0,1.0
2012-04-04,9.45,9.63,9.38,9.57,6469300,4.52295517907101,4.60910670629141,4.48945180737419,4.58038953055128,13516579.886285,0.0,1.0
2012-04-05,9.51,9.6,9.39,9.43,6498100,4.55167235481115,4.59474811842135,4.49423800333088,4.51338278715764,13576752.9344858,0.0,1.0
2012-04-09,9.4,9.47,9.29,9.31,4470700,4.49902419928757,4.53252757098439,4.44637604376399,4.45594843567737,9340821.06218826,0.0,1.0
2012-04-10,9.18,9.3,8.971,9.27,9826100,4.39372788824041,4.45116223972068,4.29369639274561,4.43680365185061,20530082.9487928,0.0,1.0
2012-04-11,9.31,9.41,9.22,9.32,6758800,4.45594843567737,4.50381039524426,4.41287267206717,4.46073463163406,14121444.3812195,0.0,1.0
2012-04-12,9.59,9.67,9.22,9.24,7227700,4.58996192246466,4.62825149011817,4.41287267206717,4.42244506398055,15101136.8222377,0.0,1.0
2012-04-13,9.5,9.53,9.25,9.48,6619100,4.54688615885446,4.56124474672452,4.42723125993724,4.53731376694108,13829563.3106069,0.0,1.0
2012-04-16,9.38,9.64,9.23,9.61,7232900,4.48945180737419,4.6138929022481,4.41765886802386,4.59953431437803,15112001.4003851,0.0,1.0
2012-04-17,9.47,9.59,9.4,9.44,4219500,4.53252757098439,4.58996192246466,4.49902419928757,4.51816898311432,8815978.36399297,0.0,1.0
2012-04-18,9.6,9.65,9.375,9.4,5541700,4.59474811842135,4.61867909820479,4.48705870939585,4.49902419928757,11578506.2921531,0.0,1.0
2012-04-19,9.5,9.695,9.385,9.63,4372400,4.54688615885446,4.64021698000989,4.49184490535253,4.60910670629141,9135438.74836422,0.0,1.0
2012-04-20,9.55,9.73,9.5,9.58,3792100,4.5708171386379,4.6569686658583,4.54688615885446,4.58517572650797,7922993.61395847,0.0,1.0
2012-04-23,9.32,9.32,9.1,9.25,4732300,4.46073463163406,4.46073463163406,4.3554383205869,4.42723125993724,9887392.91667826,0.0,1.0
2012-04-24,9.35,9.41,9.16,9.17,5440700,4.47509321950412,4.50381039524426,4.38415549632704,4.38894169228372,11367482.7550602,0.0,1.0
2012-04-25,9.44,9.57,9.34,9.53,5831600,4.51816898311432,4.58038953055128,4.47030702354744,4.56124474672452,12184206.5238681,0.0,1.0
2012-04-26,9.54,9.61,9.27,9.38,5475200,4.56603094268121,4.59953431437803,4.43680365185061,4.48945180737419,11439565.052384,0.0,1.0
2012-04-27,9.46,9.63,9.4299,9.59,5263400,4.5277413750277,4.60910670629141,4.51333492519807,4.58996192246466,10997042.4270744,0.0,1.0
2012-04-30,9.39,9.5,9.26,9.46,5229900,4.49423800333088,4.54688615885446,4.43201745589392,4.5277413750277,10927049.4717021,0.0,1.0
2012-05-01,9.45,9.63,9.32,9.42,2855000,4.52295517907101,4.60910670629141,4.46073463163406,4.50859659120095,5965071.27128805,0.0,1.0
2012-05-02,9.34,9.36,9.13,9.33,3593000,4.47030702354744,4.47987941546081,4.36979690845697,4.46552082759075,7507005.63143185,0.0,1.0
2012-05-03,9.13,9.21,8.97,9.19,7118900,4.36979690845697,4.40808647611048,4.29321777314995,4.3985140841971,14873816.4179238,0.0,1.0
2012-05-04,8.62,9.0,8.62,8.97,8165200,4.12570091466583,4.30757636102001,4.12570091466583,4.29321777314995,17059894.9016887,0.0,1.0
2012-05-07,8.65,8.66,8.3,8.44,8660400,4.1400595025359,4.14484569849259,3.97254264405179,4.03954938744543,18094537.0360291,0.0,1.0
2012-05-08,8.3,8.48,8.21,8.47,9911300,3.97254264405179,4.05869417127219,3.92946688044159,4.0539079753155,20708094.8830533,0.0,1.0
2012-05-09,8.19,8.35,8.07,8.09,10310700,3.91989448852821,3.99647362383523,3.86246013704794,3.87203252896132,21542578.0584482,0.0,1.0
2012-05-10,8.44,8.62,8.3,8.37,10856100,4.03954938744543,4.12570091466583,3.97254264405179,4.00604601574861,22682105.1587497,0.0,1.0
2012-05-11,8.45,8.65,8.28,8.29,10069100,4.04433558340212,4.1400595025359,3.96297025213841,3.9677564480951,21037793.0429865,0.0,1.0
2012-05-14,8.13,8.24,8.075,8.12,6647600,3.90606573255055,3.95891533040794,3.87964093362186,3.90126122365442,13836169.6142554,0.031107,1.0
2012-05-15,7.93,8.22,7.9,8.15,7154800,3.80997555462803,3.94930631261569,3.79556202793965,3.9156747503428,14891844.6290502,0.0,1.0
2012-05-16,7.91,8.23,7.87,8.21,8558600,3.80036653683578,3.95411082151181,3.78114850125127,3.94450180371956,17813683.3233898,0.0,1.0
2012-05-17,7.72,8.085,7.71,7.95,10271200,3.70908086780938,3.88444544251798,3.70427635891325,3.81958457242028,21378251.6008694,0.0,1.0
2012-05-18,7.66,7.845,7.515,7.75,12004000,3.68025381443262,3.76913722901096,3.61058843543879,3.72349439449776,24984863.7176607,0.0,1.0
2012-05-21,8.13,8.2,7.71,7.71,8413200,3.90606573255055,3.93969729482343,3.70427635891325,3.70427635891325,17511050.9354734,0.0,1.0
2012-05-22,7.93,8.25,7.88,8.07,7782000,3.80997555462803,3.96371983930406,3.7859530101474,3.87723867917379,16197285.0258943,0.0,1.0
2012-05-23,8.0,8.02,7.73,7.87,8641500,3.84360711690091,3.85321613469316,3.7138853767055,3.78114850125127,17986229.5748221,0.0,1.0
2012-05-24,7.91,8.04,7.72,8.02,8049400,3.80036653683578,3.86282515248541,3.70908086780938,3.85321613469316,16753845.5522274,0.0,1.0
2012-05-25,8.06,8.18,7.87,7.93,6998200,3.87243417027767,3.93008827703118,3.78114850125127,3.80997555462803,14565900.8054759,0.0,1.0
2012-05-29,8.22,8.3,8.08,8.3,6873600,3.94930631261569,3.98774238378469,3.88204318806992,3.98774238378469,14306561.0837814,0.0,1.0
2012-05-30,7.97,8.0525,7.9,7.94,6225100,3.82919359021253,3.86883078860557,3.79556202793965,3.81478006352415,12956787.3316236,0.0,1.0
2012-05-31,7.95,7.95,7.73,7.85,8731700,3.81958457242028,3.81958457242028,3.7138853767055,3.77153948345902,18173969.8869958,0.0,1.0
2012-06-01,7.71,7.89,7.6,7.61,7584200,3.70427635891325,3.79075751904352,3.65142676105586,3.65623126995199,15785588.4211498,0.0,1.0
2012-06-04,7.88,7.94,7.77,7.8,7020400,3.7859530101474,3.81478006352415,3.73310341229001,3.74751693897839,14612107.401155,0.0,1.0
2012-06-05,7.94,8.17,7.91,7.96,6533100,3.81478006352415,3.92528376813505,3.80036653683578,3.82438908131641,13597851.8122167,0.0,1.0
2012-06-06,8.24,8.25,7.99,7.99,8582300,3.95891533040794,3.96371983930406,3.83880260800478,3.83880260800478,17863011.9863445,0.0,1.0
2012-06-07,8.33,8.56,8.29,8.43,6945500,4.00215591047307,4.11265961508397,3.98293787488857,4.05020099943433,14456212.1751926,0.0,1.0
2012-06-08,8.25,8.27,8.05,8.22,5798000,3.96371983930406,3.97332885709632,3.86762966138154,3.94930631261569,12067830.7093466,0.0,1.0
2012-06-11,8.09,8.44,8.07,8.44,6271000,3.88684769696605,4.05500550833046,3.87723867917379,4.05500550833046,13052322.5902574,0.0,1.0
2012-06-12,8.31,8.35,8.11,8.13,7807600,3.99254689268082,4.01176492826533,3.8964567147583,3.90606573255055,16250568.3073982,0.0,1.0
2012-06-13,8.29,8.43,8.17,8.24,8178400,3.98293787488857,4.05020099943433,3.92528376813505,3.95891533040794,17022343.3379304,0.0,1.0
2012-06-14,8.48,8.55,8.21,8.29,6757900,4.07422354391497,4.10785510618785,3.94450180371956,3.98293787488857,14065745.6279223,0.0,1.0
2012-06-15,8.69,8.7,8.51,8.56,7106700,4.17511823073361,4.17992273962974,4.08863707060334,4.11265961508397,14791730.3384121,0.0,1.0
2012-06-18,8.61,8.67,8.52,8.59,6496400,4.1366821595646,4.16550921294136,4.09344157949947,4.12707314177235,13521465.2328733,0.0,1.0
2012-06-19,8.88,8.91,8.43,8.48,9688900,4.26640389976001,4.28081742644839,4.05020099943433,4.07422354391497,20166265.0844754,0.0,1.0
2012-06-20,8.62,8.89,8.59,8.8,9869400,4.14148666846073,4.27120840865614,4.12707314177235,4.227967828591,20541953.8466412,0.0,1.0
2012-06-21,8.18,8.46,8.15,8.42,9096800,3.93008827703118,4.06461452612271,3.9156747503428,4.04539649053821,18933881.0618807,0.0,1.0
2012-06-22,8.05,8.33,7.97,8.3,6815600,3.86762966138154,4.00215591047307,3.82919359021253,3.98774238378469,14185841.1491243,0.0,1.0
2012-06-25,7.83,7.94,7.77,7.9,5935800,3.76193046566677,3.81478006352415,3.73310341229001,3.79556202793965,12354644.6230665,0.0,1.0
2012-06-26,7.84,7.93,7.75,7.83,5671800,3.76673497456289,3.80997555462803,3.72349439449776,3.76193046566677,11805160.7825582,0.0,1.0
2012-06-27,7.94,8.06,7.86,7.86,4258700,3.81478006352415,3.87243417027767,3.77634399235514,3.77634399235514,8863965.27110977,0.0,1.0
2012-06-28,7.91,7.94,7.67,7.87,7977400,3.80036653683578,3.81478006352415,3.68505832332875,3.78114850125127,16603986.3229979,0.0,1.0
2012-06-29,8.76,8.81,8.385,8.42,8812800,4.2087497930065,4.23277233748713,4.02858070940177,4.04539649053821,18342769.6576974,0.0,1.0
2012-07-02,8.92,8.92,8.75,8.84,6688900,4.28562193534451,4.28562193534451,4.20394528411037,4.24718586417551,13922130.533244,0.0,1.0
2012-07-03,9.1,9.11,8.9,8.92,5903700,4.37210309547479,4.37690760437091,4.27601291755226,4.28562193534451,12287832.3833683,0.0,1.0
2012-07-05,9.0,9.17,8.76,8.81,11689400,4.32405800651352,4.40573465774767,4.2087497930065,4.23277233748713,24330062.1410549,0.0,1.0
2012-07-06,8.71,8.78,8.63,8.73,6059400,4.18472724852587,4.21835881079875,4.14629117735686,4.19433626631812,12611902.9665772,0.0,1.0
2012-07-09,8.62,8.745,8.57,8.62,4659400,4.14148666846073,4.20154302966231,4.1174641239801,4.14148666846073,9697973.50933591,0.0,1.0
2012-07-10,8.43,8.8,8.38,8.78,6251000,4.05020099943433,4.227967828591,4.0261784549537,4.21835881079875,13010695.0265826,0.0,1.0
2012-07-11,8.35,8.46,8.21,8.38,7345300,4.01176492826533,4.06461452612271,3.94450180371956,4.0261784549537,15288347.1730534,0.0,1.0
2012-07-12,8.34,8.43,8.07,8.14,5950400,4.0069604193692,4.05020099943433,3.87723867917379,3.91087024144668,12385032.7445492,0.0,1.0
2012-07-13,8.51,8.61,8.42,8.55,7126000,4.08863707060334,4.1366821595646,4.04539649053821,4.10785510618785,14831900.9373584,0.0,1.0
2012-07-16,8.37,8.52,8.23,8.48,6033200,4.02137394605758,4.09344157949947,3.95411082151181,4.07422354391497,12557370.8581631,0.0,1.0
2012-07-17,8.53,8.61,8.37,8.46,5618600,4.0982460883956,4.1366821595646,4.02137394605758,4.06461452612271,11694431.463183,0.0,1.0
2012-07-18,8.8,8.885,8.445,8.48,7299800,4.227967828591,4.26880615420807,4.05740776277852,4.07422354391497,15193644.4656931,0.0,1.0
2012-07-19,9.05,9.13,8.83,8.87,6892200,4.34808055099415,4.38651662216316,4.24238135527938,4.26159939086388,14345274.7179991,0.0,1.0
2012-07-20,8.78,9.01,8.67,8.86,6644100,4.21835881079875,4.32886251540965,4.16550921294136,4.25679488196776,13828884.7906122,0.0,1.0
2012-07-23,8.45,8.49,8.29,8.48,5250900,4.05981001722659,4.07902805281109,3.98293787488857,4.07422354391497,10929108.7050204,0.0,1.0
2012-07-24,8.34,8.58,8.24,8.58,7139900,4.0069604193692,4.12226863287623,3.95891533040794,4.12226863287623,14860832.0941124,0.0,1.0
2012-07-25,8.19,8.45,8.115,8.43,5424600,3.93489278592731,4.05981001722659,3.89885896920636,4.05020099943433,11290644.0955367,0.0,1.0
2012-07-26,8.5,8.585,8.34,8.4,6517600,4.08383256170722,4.12467088732429,4.0069604193692,4.03578747274596,13565590.4503686,0.0,1.0
2012-07-27,9.03,9.245,8.62,8.72,10685200,4.3384715332019,4.44176847446861,4.14148666846073,4.18953175742199,22239942.1689394,0.0,1.0
2012-07-30,9.1,9.16,8.685,9.08,7533600,4.37210309547479,4.40093014885154,4.17271597628555,4.36249407768253,15680270.6850524,0.0,1.0
2012-07-31,9.1,9.18,8.96,9.01,10060800,4.37210309547479,4.41053916664379,4.30483997092902,4.32886251540965,20940329.6310097,0.0,1.0
2012-08-01,8.86,9.12,8.82,9.105,8287100,4.25679488196776,4.38171211326704,4.23757684638325,4.37450534992285,17248589.1465033,0.0,1.0
2012-08-02,8.9,9.0,8.69,8.71,11406100,4.27601291755226,4.32405800651352,4.17511823073361,4.18472724852587,23740407.7016003,0.0,1.0
2012-08-03,9.28,9.52,9.19,9.26,7778100,4.45858425560506,4.57389246911208,4.41534367553992,4.4489752378128,16189167.6509777,0.0,1.0
2012-08-06,9.53,9.76,9.38,9.38,7861800,4.57869697800821,4.68920068261911,4.50662934456632,4.50662934456632,16363379.0049571,0.0,1.0
2012-08-07,9.36,9.69,9.28,9.665,10409400,4.49702032677406,4.65556912034623,4.45858425560506,4.64355784810591,21665898.0658628,0.0,1.0
2012-08-08,9.6,9.6,9.28,9.33,10031300,4.61232854028109,4.61232854028109,4.45858425560506,4.48260680008569,20878928.9745893,0.0,1.0
2012-08-09,9.52,9.695,9.45,9.6,7351900,4.57389246911208,4.65797137479429,4.5402609068392,4.61232854028109,15302084.2690661,0.0,1.0
2012-08-10,9.75,9.775,9.37,9.42,8794600,4.68439617372298,4.6964074459633,4.50182483567019,4.52584738015082,18304888.5747533,0.0,1.0
2012-08-13,9.77,9.87,9.54,9.62,8992900,4.69400519151524,4.7420502804765,4.58350148690434,4.62193755807334,18717625.8685897,0.0,1.0
2012-08-14,9.71,10.13,9.65,9.99,9039700,4.68412567987213,4.88673461762149,4.65518154590794,4.81919830503837,18738926.5358901,0.039437,1.0
2012-08-15,9.79,9.84,9.47,9.77,6818800,4.72271785849106,4.74683797012789,4.56834914401535,4.71306981383633,14135092.12285,0.0,1.0
2012-08-16,10.07,10.12,9.75,9.98,6985300,4.8577904836573,4.88191059529413,4.70342176918159,4.81437428271101,14480239.7791025,0.0,1.0
2012-08-17,10.05,10.12,9.95,10.02,3982900,4.84814243900257,4.88191059529413,4.79990221572891,4.83367037202047,8256387.98851693,0.0,1.0
2012-08-20,9.92,10.03,9.77,10.03,7462700,4.78543014874681,4.83849439434784,4.71306981383633,4.83849439434784,15469870.3562493,0.0,1.0
2012-08-21,9.74,10.09,9.58,10.0,9471000,4.69859774685423,4.86743852831203,4.62141338961638,4.82402232736574,19632993.7079123,0.0,1.0
2012-08-22,9.73,9.74,9.37,9.69,14195400,4.69377372452686,4.69859774685423,4.5201089207417,4.6744776352174,29426480.7181183,0.0,1.0
2012-08-23,9.38,9.49,9.33,9.39,12962300,4.52493294306906,4.57799718867009,4.50081283143223,4.52975696539643,26870315.1029534,0.0,1.0
2012-08-24,9.33,9.4,9.18,9.35,5639600,4.50081283143223,4.53458098772379,4.42845249652175,4.51046087608696,11690658.9922017,0.0,1.0
2012-08-27,9.12,9.24,9.09,9.21,5068900,4.39950836255755,4.45739663048594,4.38503629557546,4.44292456350385,10507621.3500197,0.0,1.0
2012-08-28,9.13,9.26,9.05,9.24,3863800,4.40433238488492,4.46704467514067,4.36574020626599,4.45739663048594,8009498.58395434,0.0,1.0
2012-08-29,8.9,9.09,8.81,9.08,4315300,4.29337987135551,4.38503629557546,4.24996367040922,4.38021227324809,8945439.52568408,0.0,1.0
2012-08-30,8.93,8.95,8.8,8.88,5416500,4.3078519383376,4.31749998299234,4.24513964808185,4.28373182670078,11228181.8624123,0.0,1.0
2012-08-31,8.93,9.11,8.87,8.95,6637900,4.3078519383376,4.39468434023019,4.27890780437341,4.31749998299234,13760093.8584892,0.0,1.0
2012-09-04,8.72,8.84,8.58,8.71,5836300,4.20654746946292,4.26443573739131,4.1390111568798,4.20172344713556,12098410.0071258,0.0,1.0
2012-09-05,8.94,9.02,8.86,8.97,5245700,4.31267596066497,4.3512681392839,4.27408378204604,4.32714802764707,10874120.4829052,0.0,1.0
2012-09-06,9.44,9.47,9.13,9.18,8817000,4.55387707703326,4.56834914401535,4.40433238488492,4.42845249652175,18277278.5896592,0.0,1.0
2012-09-07,9.75,9.85,9.58,9.58,5129300,4.70342176918159,4.75166199245525,4.62141338961638,4.62141338961638,10632828.067363,0.0,1.0
2012-09-10,9.49,9.69,9.42,9.61,7837900,4.57799718867009,4.6744776352174,4.54422903237853,4.63588545659847,16247644.5341828,0.0,1.0
2012-09-11,9.63,9.68,9.49,9.51,7139100,4.64553350125321,4.66965361289003,4.57799718867009,4.58764523332482,14799060.8573706,0.0,1.0
2012-09-12,9.74,9.815,9.64,9.76,8049500,4.69859774685423,4.73477791430947,4.65035752358057,4.70824579150896,16686282.6366635,0.0,1.0
2012-09-13,10.27,10.43,9.67,9.73,12140200,4.95427093020461,5.03145528744246,4.66482959056267,4.69377372452686,25166135.5942136,0.0,1.0
2012-09-14,10.38,10.82,10.27,10.41,16343000,5.00733517580564,5.21959215820973,4.95427093020461,5.02180724278773,33878367.2440514,0.0,1.0
2012-09-17,10.25,10.35,10.08,10.12,10201300,4.94462288554988,4.99286310882354,4.86261450598466,4.88191059529413,21146875.5899615,0.0,1.0
2012-09-18,10.11,10.25,9.97,10.2,6475200,4.87708657296676,4.94462288554988,4.80955026038364,4.92050277391305,13422823.4460431,0.0,1.0
2012-09-19,10.11,10.35,10.08,10.2,7450200,4.87708657296676,4.99286310882354,4.86261450598466,4.92050277391305,15443958.3700442,0.0,1.0
2012-09-20,9.98,10.07,9.83,10.01,7432500,4.81437428271101,4.8577904836573,4.74201394780052,4.8288463496931,15407266.9975777,0.0,1.0
2012-09-21,9.96,10.15,9.925,10.07,7972500,4.80472623805628,4.89638266227622,4.7878421599105,4.8577904836573,16526664.8016398,0.0,1.0
2012-09-24,10.07,10.11,9.86,9.96,6134200,4.8577904836573,4.87708657296676,4.75648601478262,4.80472623805628,12715944.4623668,0.0,1.0
2012-09-25,9.65,10.15,9.6,10.13,8367800,4.65518154590794,4.89638266227622,4.63106143427111,4.88673461762149,17346105.4533912,0.0,1.0
2012-09-26,9.77,9.83,9.39,9.61,5798900,4.71306981383633,4.74201394780052,4.52975696539643,4.63588545659847,12020881.3444,0.0,1.0
2012-09-27,9.66,9.92,9.55,9.9,5499600,4.6600055682353,4.78543014874681,4.60694132263428,4.77578210409208,11400444.7467041,0.0,1.0
2012-09-28,9.51,9.71,9.44,9.53,5662800,4.58764523332482,4.68412567987213,4.55387707703326,4.59729327797955,11738751.6385984,0.0,1.0
2012-10-01,9.64,9.77,9.56,9.59,5647600,4.65035752358057,4.71306981383633,4.61176534496165,4.62623741194374,11707242.663373,0.0,1.0
2012-10-02,9.45,9.73,9.37,9.65,6292700,4.55870109936062,4.69377372452686,4.5201089207417,4.65518154590794,13044508.447448,0.0,1.0
2012-10-03,9.45,9.5,9.34,9.48,5765200,4.55870109936062,4.58282121099745,4.5056368537596,4.57317316634272,11951022.629591,0.0,1.0
2012-10-04,9.37,9.57,9.25,9.43,7324900,4.5201089207417,4.61658936728901,4.46222065281331,4.54905305470589,15184216.6203238,0.0,1.0
2012-10-05,9.28,9.45,9.23,9.38,7350100,4.4766927197954,4.55870109936062,4.45257260815858,4.52493294306906,15236455.1845134,0.0,1.0
2012-10-08,9.4,9.42,9.18,9.24,3991100,4.53458098772379,4.54422903237853,4.42845249652175,4.45739663048594,8273386.25146752,0.0,1.0
2012-10-09,9.37,9.43,9.25,9.43,4662800,4.5201089207417,4.54905305470589,4.46222065281331,4.54905305470589,9665792.74218703,0.0,1.0
2012-10-10,9.25,9.42,9.23,9.39,4954200,4.46222065281331,4.54422903237853,4.45257260815858,4.52975696539643,10269852.9646013,0.0,1.0
2012-10-11,9.42,9.43,9.32,9.35,8228300,4.54422903237853,4.54905305470589,4.49598880910487,4.51046087608696,17056927.6873418,0.0,1.0
2012-10-12,9.3,9.53,9.3,9.42,3585300,4.48634076445014,4.59729327797955,4.48634076445014,4.54422903237853,7432179.53130376,0.0,1.0
2012-10-15,9.32,9.38,9.2,9.34,6745200,4.49598880910487,4.52493294306906,4.43810054117648,4.5056368537596,13982522.3480741,0.0,1.0
2012-10-16,9.52,9.58,9.31,9.36,10406400,4.59246925565218,4.62141338961638,4.4911647867775,4.51528489841433,21572039.4596155,0.0,1.0
2012-10-17,9.52,9.68,9.445,9.595,7739800,4.59246925565218,4.66965361289003,4.55628908819694,4.62864942310743,16044287.2664449,0.0,1.0
2012-10-18,9.34,9.42,9.28,9.32,6245600,4.5056368537596,4.54422903237853,4.4766927197954,4.49598880910487,12946872.083427,0.0,1.0
2012-10-19,8.96,9.32,8.92,9.31,10285400,4.3223240053197,4.49598880910487,4.30302791601024,4.4911647867775,21321211.4331498,0.0,1.0
2012-10-22,8.96,9.12,8.85,9.005,10430500,4.3223240053197,4.39950836255755,4.26925975971868,4.34403210579285,21621997.769019,0.0,1.0
2012-10-23,8.8,8.92,8.745,8.85,5048700,4.24513964808185,4.30302791601024,4.21860752528134,4.26925975971868,10465747.5803122,0.0,1.0
2012-10-24,8.98,9.13,8.875,8.97,8917800,4.33197204997443,4.40433238488492,4.28131981553709,4.32714802764707,18486232.8464175,0.0,1.0
2012-10-25,8.89,9.16,8.87,9.14,6387000,4.28855584902814,4.41880445186702,4.27890780437341,4.40915640721228,13239988.4713796,0.0,1.0
2012-10-26,8.75,8.92,8.685,8.84,4165900,4.22101953644502,4.30302791601024,4.18966339131714,4.26443573739131,8635739.46656022,0.0,1.0
2012-10-31,8.79,8.86,8.7,8.76,3737900,4.24031562575448,4.27408378204604,4.19689942480819,4.22584355877239,7748513.05889615,0.0,1.0
2012-11-01,8.79,8.88,8.51,8.51,9797300,4.24031562575448,4.28373182670078,4.10524300058824,4.10524300058824,20309400.1958114,0.0,1.0
2012-11-02,8.76,9.03,8.71,8.99,5845100,4.22584355877239,4.35609216161126,4.20172344713556,4.3367960723018,12116652.0454142,0.0,1.0
2012-11-05,8.9,8.97,8.74,8.8,6188700,4.29337987135551,4.32714802764707,4.21619551411766,4.24513964808185,12828920.7222212,0.0,1.0
2012-11-06,9.15,9.31,9.05,9.12,6136800,4.41398042953965,4.4911647867775,4.36574020626599,4.39950836255755,12721334.1554974,0.0,1.0
2012-11-07,8.94,9.13,8.9,9.13,6642700,4.31267596066497,4.40433238488492,4.29337987135551,4.40433238488492,13770044.061192,0.0,1.0
2012-11-08,8.85,9.11,8.79,8.97,6701000,4.26925975971868,4.39468434023019,4.24031562575448,4.32714802764707,13890897.5648527,0.0,1.0
2012-11-09,8.84,9.05,8.785,8.94,5844300,4.26443573739131,4.36574020626599,4.2379036145908,4.31267596066497,12114993.6782971,0.0,1.0
2012-11-12,8.86,8.98,8.83,8.85,3468100,4.27408378204604,4.33197204997443,4.25961171506395,4.26925975971868,7189228.74864436,0.0,1.0
2012-11-13,8.72,8.83,8.61,8.65,4757800,4.21774113087134,4.27094658091674,4.16453568082595,4.18388311720609,9836548.69103572,0.023204,1.0
2012-11-14,8.47,8.67,8.42,8.63,5066800,4.09681965349545,4.19355683539616,4.07263535802026,4.17420939901602,10475393.0194081,0.0,1.0
2012-11-15,8.47,8.55,8.38,8.45,4352900,4.09681965349545,4.13551452625573,4.05328792164012,4.08714593530537,8999435.20055684,0.0,1.0
2012-11-16,8.44,8.49,8.27,8.46,5126300,4.08230907621034,4.10649337168552,4.00008247159473,4.09198279440041,10598406.7331238,0.0,1.0
2012-11-19,8.59,8.63,8.52,8.55,3481100,4.15486196263588,4.17420939901602,4.12100394897062,4.13551452625573,7197025.86244995,0.0,1.0
2012-11-20,8.52,8.65,8.44,8.51,2757000,4.12100394897062,4.18388311720609,4.08230907621034,4.11616708987559,5699979.97839032,0.0,1.0
2012-11-21,8.7,8.76,8.47,8.63,5711000,4.20806741268127,4.23708856725149,4.09681965349545,4.17420939901602,11807249.0593352,0.0,1.0
2012-11-23,9.05,9.06,8.9,8.92,4309100,4.37735748100753,4.38219434010257,4.30480459458199,4.31447831277206,8908880.56760309,0.0,1.0
2012-11-26,8.95,8.995,8.85,8.96,4307100,4.32898889005717,4.35075475598483,4.28062029910681,4.33382574915221,8904745.65285634,0.0,1.0
2012-11-27,8.78,9.08,8.71,9.03,5285500,4.24676228544156,4.39186805829264,4.21290427177631,4.36768376281746,10927545.9469648,0.0,1.0
2012-11-28,8.82,8.86,8.565,8.64,3138300,4.2661097218217,4.28545715820185,4.14276981489829,4.17904625811106,6488301.47485758,0.0,1.0
2012-11-29,8.92,8.94,8.71,8.73,5896800,4.31447831277206,4.32415203096213,4.21290427177631,4.22257798996638,12191382.639308,0.0,1.0
2012-11-30,8.49,8.62,8.35,8.56,11544800,4.10649337168552,4.16937253992098,4.03877734435501,4.14035138535077,23868381.8841206,0.0,1.0
2012-12-03,8.36,8.59,8.31,8.52,6656300,4.04361420345005,4.15486196263588,4.01942990797487,4.12100394897062,13761616.514385,0.0,1.0
2012-12-04,8.33,8.55,8.29,8.46,6678500,4.02910362616494,4.13551452625573,4.0097561897848,4.09198279440041,13807514.0680739,0.0,1.0
2012-12-05,8.52,8.69,8.39,8.53,6228100,4.12100394897062,4.20323055358624,4.05812478073516,4.12584080806566,12876331.2671066,0.0,1.0
2012-12-06,8.71,8.75,8.56,8.62,9544600,4.21290427177631,4.23225170815645,4.14035138535077,4.16937253992098,19733053.6458992,0.0,1.0
2012-12-07,8.88,8.91,8.81,8.86,5390400,4.29513087639192,4.30964145367703,4.26127286272667,4.28545715820185,11144422.2254317,0.0,1.0
2012-12-10,9.0,9.05,8.92,8.95,3741700,4.35317318553235,4.37735748100753,4.31447831277206,4.32898889005717,7735805.25395105,0.0,1.0
2012-12-11,9.01,9.09,8.975,8.99,6415700,4.35801004462739,4.39670491738767,4.34108103779476,4.34833632643731,13264186.2703514,0.0,1.0
2012-12-12,8.97,9.1167,8.88,9.02,5879400,4.33866260824724,4.40961933117142,4.29513087639192,4.36284690372242,12155408.8810113,0.0,1.0
2012-12-13,8.76,9.0,8.7,8.96,4269400,4.23708856725149,4.35317318553235,4.20806741268127,4.33382574915221,8826802.50988016,0.0,1.0
2012-12-14,8.74,8.81,8.62,8.65,5195100,4.22741484906142,4.26127286272667,4.16937253992098,4.18388311720609,10740647.8004119,0.0,1.0
2012-12-17,8.7,8.71,8.59,8.68,6085400,4.20806741268127,4.21290427177631,4.15486196263588,4.1983936944912,12581305.0999262,0.0,1.0
2012-12-18,8.93,9.01,8.62,8.65,10685400,4.3193151718671,4.35801004462739,4.16937253992098,4.18388311720609,22091609.0174436,0.0,1.0
2012-12-19,8.92,9.0,8.79,8.84,8272700,4.31447831277206,4.35317318553235,4.25159914453659,4.27578344001178,17103454.6127057,0.0,1.0
2012-12-20,8.93,8.97,8.81,8.95,6271600,4.3193151718671,4.33866260824724,4.26127286272667,4.32898889005717,12966265.6628483,0.0,1.0
2012-12-21,8.72,8.73,8.57,8.6,8844100,4.21774113087134,4.22257798996638,4.1451882444458,4.15969882173091,18284799.7558512,0.0,1.0
2012-12-24,8.72,8.775,8.55,8.65,722600,4.21774113087134,4.24434385589404,4.13551452625573,4.18388311720609,1493944.69799958,0.0,1.0
2012-12-26,8.9,8.99,8.83,8.84,5850000,4.30480459458199,4.34833632643731,4.27094658091674,4.27578344001178,12094625.6342341,0.0,1.0
2012-12-27,8.9,8.99,8.77,8.98,3836500,4.30480459458199,4.34833632643731,4.24192542634652,4.34349946734228,7931800.21294685,0.0,1.0
2012-12-28,8.84,8.97,8.79,8.8,5155700,4.27578344001178,4.33866260824724,4.25159914453659,4.25643600363163,10659189.979901,0.0,1.0
2012-12-31,8.99,9.02,8.74,8.85,3258800,4.34833632643731,4.36284690372242,4.22741484906142,4.28062029910681,6737430.08834907,0.0,1.0
2013-01-02,9.4,9.445,9.28,9.29,7127500,4.54664754933379,4.56841341526145,4.48860524019336,4.49344209928839,14735802.4287185,0.0,1.0
2013-01-03,9.48,9.68,9.43,9.47,8530800,4.58534242209408,4.68207960399479,4.5611581266189,4.58050556299904,17637065.3607733,0.0,1.0
2013-01-04,9.53,9.55,9.405,9.47,6724600,4.60952671756925,4.61920043575933,4.54906597888131,4.58050556299904,13902823.8529864,0.0,1.0
2013-01-07,9.64,9.68,9.43,9.46,6618100,4.66273216761465,4.68207960399479,4.5611581266189,4.575668703904,13682639.6427222,0.0,1.0
2013-01-08,9.44,9.47,9.275,9.42,7476500,4.56599498571393,4.58050556299904,4.48618681064584,4.55632126752386,15457345.0520258,0.0,1.0
2013-01-09,9.25,9.37,9.13,9.36,5908900,4.47409466290825,4.53213697204868,4.41605235376782,4.52730011295364,12216398.8735258,0.0,1.0
2013-01-10,9.21,9.285,9.07,9.19,9126700,4.4547472265281,4.49102366974087,4.3870311991976,4.44507350833803,18869063.2095666,0.0,1.0
2013-01-11,9.01,9.15,8.93,9.11,9184000,4.35801004462739,4.42572607195789,4.3193151718671,4.40637863557775,18987528.5170608,0.0,1.0
2013-01-14,9.0,9.14,8.99,9.12,3935100,4.35317318553235,4.42088921286285,4.34833632643731,4.41121549467278,8135651.50996146,0.0,1.0
2013-01-15,8.98,9.03,8.9,8.98,2568400,4.34349946734228,4.36768376281746,4.30480459458199,4.34349946734228,5310057.5177721,0.0,1.0
2013-01-16,8.88,9.01,8.76,8.95,10360600,4.29513087639192,4.35801004462739,4.23708856725149,4.32898889005717,21420098.8625719,0.0,1.0
2013-01-17,8.88,8.99,8.87,8.98,5755400,4.29513087639192,4.34833632643731,4.29029401729688,4.34349946734228,11899044.166713,0.0,1.0
2013-01-18,8.92,8.92,8.81,8.92,7470700,4.31447831277206,4.31447831277206,4.26127286272667,4.31447831277206,15445353.7992603,0.0,1.0
2013-01-22,8.89,8.91,8.77,8.87,3285800,4.29996773548695,4.30964145367703,4.24192542634652,4.29029401729688,6793251.43743015,0.0,1.0
2013-01-23,8.85,8.945,8.835,8.9,5406600,4.28062029910681,4.32657046050965,4.27336501046426,4.30480459458199,11177915.0348803,0.0,1.0
2013-01-24,8.72,8.88,8.66,8.87,6852700,4.21774113087134,4.29513087639192,4.18871997630113,4.29029401729688,14167665.1425156,0.0,1.0
2013-01-25,8.64,8.71,8.53,8.71,5597300,4.17904625811106,4.21290427177631,4.12584080806566,4.21290427177631,11572179.1559826,0.0,1.0
2013-01-28,8.6,8.76,8.52,8.75,11612100,4.15969882173091,4.23708856725149,4.12100394897062,4.23225170815645,24007521.7653487,0.0,1.0
2013-01-29,8.81,8.84,8.64,8.77,7750900,4.26127286272667,4.27578344001178,4.17904625811106,4.24192542634652,16024655.3552795,0.0,1.0
2013-01-30,8.68,8.8,8.65,8.78,5411300,4.1983936944912,4.25643600363163,4.18388311720609,4.24676228544156,11187632.0845352,0.0,1.0
2013-01-31,8.83,8.86,8.725,8.73,5543300,4.27094658091674,4.28545715820185,4.22015956041886,4.22257798996638,11460536.4578205,0.0,1.0
2013-02-01,8.86,8.93,8.85,8.92,5277500,4.28545715820185,4.3193151718671,4.28062029910681,4.31447831277206,10911006.2879778,0.0,1.0
2013-02-04,8.68,8.76,8.645,8.76,3193000,4.1983936944912,4.23708856725149,4.18146468765857,4.23708856725149,6601391.3931811,0.0,1.0
2013-02-05,8.75,8.92,8.75,8.895,6762800,4.23225170815645,4.31447831277206,4.23225170815645,4.30238616503447,13981800.7246493,0.0,1.0
2013-02-06,8.88,8.96,8.74,8.78,3623000,4.29513087639192,4.33382574915221,4.22741484906142,4.24676228544156,7490398.06373164,0.0,1.0
2013-02-07,8.85,9.04,8.8245,9.02,3888000,4.28062029910681,4.37252062191249,4.26828630841447,4.36284690372242,8038274.26767557,0.0,1.0
2013-02-08,8.85,8.94,8.73,8.915,3272400,4.28062029910681,4.32415203096213,4.22257798996638,4.31205988322454,6765547.50862694,0.0,1.0
2013-02-11,8.91,8.93,8.79,8.82,2256100,4.30964145367703,4.3193151718671,4.25159914453659,4.2661097218217,4664390.5800676,0.0,1.0
2013-02-12,8.95,9.02,8.87,8.9,1886900,4.32898889005717,4.36284690372242,4.29029401729688,4.30480459458199,3901085.31781817,0.0,1.0
2013-02-13,8.99,9.04,8.9,8.96,3984500,4.34833632643731,4.37252062191249,4.30480459458199,4.33382574915221,8237783.90420611,0.0,1.0
2013-02-14,8.93,9.1,8.93,9.02,4741300,4.3193151718671,4.40154177648271,4.3193151718671,4.36284690372242,9802435.64437505,0.0,1.0
2013-02-15,8.72,9.0,8.705,9.0,5921900,4.21774113087134,4.35317318553235,4.21048584222879,4.35317318553235,12243275.8193796,0.0,1.0
2013-02-19,8.48,8.65,8.42,8.6,11389000,4.10165651259048,4.18388311720609,4.07263535802026,4.15969882173091,23546272.0253491,0.0,1.0
2013-02-20,8.11,8.41,7.995,8.39,9638700,3.92269272607415,4.06779849892523,3.86706884648124,4.05812478073516,19927601.3847337,0.0,1.0
2013-02-21,8.1,8.26,8.045,8.1,11641900,3.91785586697911,3.99524561249969,3.89125314195642,3.91785586697911,24069131.9950752,0.0,1.0
2013-02-22,8.2,8.31,8.02,8.27,7035200,3.96622445792947,4.01942990797487,3.87916099421883,4.00008247159473,14544976.1131562,0.0,1.0
2013-02-25,8.19,8.53,8.11,8.255,6977700,3.96138759883444,4.12584080806566,3.92269272607415,3.99282718295217,14426097.3141872,0.0,1.0
2013-02-26,8.44,8.475,8.25,8.31,9516100,4.08230907621034,4.09923808304296,3.99040875340465,4.01942990797487,19674131.1107581,0.0,1.0
2013-02-27,8.36,8.41,8.27,8.37,5720000,4.04361420345005,4.06779849892523,4.00008247159473,4.04845106254508,11825856.1756955,0.0,1.0
2013-02-28,8.32,8.45,8.3,8.32,5397300,4.02426676706991,4.08714593530537,4.01459304887983,4.02426676706991,11158687.681308,0.0,1.0
2013-03-01,8.06,8.2,8.03,8.12,6740400,3.89850843059897,3.96622445792947,3.88399785331386,3.92752958516919,13935489.6794857,0.0,1.0
2013-03-04,8.02,8.07,7.93,8.01,7190900,3.87916099421883,3.90334528969401,3.8356292623635,3.87432413512379,14866879.2261904,0.0,1.0
2013-03-05,7.83,8.33,7.765,8.16,12381100,3.79607923291521,4.03848531419971,3.76456644234823,3.95606724656298,25537931.9165453,0.018232,1.0
2013-03-06,8.08,8.1,7.71,7.79,9335200,3.91728227355746,3.92697851680884,3.73790177340694,3.77668674641246,19255292.5044894,0.0,1.0
2013-03-07,8.11,8.28,8.04,8.21,6890300,3.93182663843453,4.01424470607126,3.8978897870547,3.98030785469143,14212308.4608453,0.0,1.0
2013-03-08,8.2,8.3,8.12,8.16,3580700,3.97545973306574,4.02394094932264,3.93667476006022,3.95606724656298,7385747.05103533,0.0,1.0
2013-03-11,8.18,8.22,8.06,8.16,5415700,3.96576348981436,3.98515597631712,3.90758603030608,3.95606724656298,11170718.1010115,0.0,1.0
2013-03-12,8.09,8.27,8.06,8.17,6584800,3.92213039518315,4.00939658444557,3.90758603030608,3.96091536818867,13582167.5040236,0.0,1.0
2013-03-13,7.93,8.06,7.87,8.03,6374400,3.84456044917211,3.90758603030608,3.81547171941797,3.89304166542901,13148184.9923533,0.0,1.0
2013-03-14,7.86,7.99,7.78,7.96,6000000,3.81062359779228,3.87364917892625,3.77183862478677,3.85910481404918,12375927.1388868,0.0,1.0
2013-03-15,7.69,7.92,7.65,7.88,8923800,3.72820553015556,3.83971232754642,3.7088130436528,3.82031984104366,18406716.4336663,0.0,1.0
2013-03-18,7.6,7.73,7.56,7.63,7626600,3.68457243552435,3.74759801665832,3.66517994902159,3.69911680040142,15731040.986239,0.0,1.0
2013-03-19,7.45,7.61,7.4,7.61,6600600,3.611850611139,3.68942055715004,3.58761000301055,3.68942055715004,13614757.4454894,0.0,1.0
2013-03-20,7.51,7.64,7.43,7.56,5433500,3.64093934089314,3.70396492202711,3.60215436788762,3.66517994902159,11207433.3515236,0.0,1.0
2013-03-21,7.41,7.54,7.37,7.5,4307900,3.59245812463624,3.65548370577021,3.57306563813348,3.63609121926745,8885709.4202684,0.0,1.0
2013-03-22,7.44,7.55,7.4,7.4,3029300,3.60700248951331,3.6603318273959,3.58761000301055,3.58761000301055,6248399.34697163,0.0,1.0
2013-03-25,7.43,7.53,7.291,7.41,4610900,3.60215436788762,3.65063558414452,3.53476547729053,3.59245812463624,9510693.74078219,0.0,1.0
2013-03-26,7.58,7.67,7.5,7.56,5693700,3.67487619227297,3.71850928690418,3.63609121926745,3.66517994902159,11744136.0584466,0.0,1.0
2013-03-27,7.76,7.76,7.51,7.555,5062400,3.76214238153538,3.76214238153538,3.64093934089314,3.66275588820874,10441982.2579834,0.0,1.0
2013-03-28,7.71,7.78,7.66,7.73,5418200,3.73790177340694,3.77183862478677,3.71366116527849,3.74759801665832,11175874.7373194,0.0,1.0
2013-04-01,7.64,7.74,7.58,7.71,3811500,3.70396492202711,3.75244613828401,3.67487619227297,3.73790177340694,7861807.71497783,0.0,1.0
2013-04-02,7.44,7.65,7.41,7.62,2712100,3.60700248951331,3.7088130436528,3.59245812463624,3.69426867877573,5594125.33222915,0.0,1.0
2013-04-03,7.41,7.49,7.32,7.43,3685500,3.59245812463624,3.63124309764176,3.54882503000503,3.60215436788762,7601913.24506121,0.0,1.0
2013-04-04,7.35,7.46,7.3,7.38,4648500,3.5633693948821,3.61669873276469,3.53912878675365,3.57791375975917,9588249.55085254,0.0,1.0
2013-04-05,7.58,7.64,7.23,7.27,6613700,3.67487619227297,3.70396492202711,3.50519193537382,3.52458442187658,13641778.2197426,0.0,1.0
2013-04-08,7.43,7.56,7.39,7.55,4162700,3.60215436788762,3.66517994902159,3.58276188138486,3.6603318273959,8586211.98350734,0.0,1.0
2013-04-09,7.59,7.71,7.48,7.53,6743100,3.67972431389866,3.73790177340694,3.62639497601607,3.65063558414452,13908685.7150379,0.0,1.0
2013-04-10,7.58,7.74,7.57,7.65,5741100,3.67487619227297,3.75244613828401,3.67002807064728,3.7088130436528,11841905.8828438,0.0,1.0
2013-04-11,7.5,7.58,7.441,7.58,2579000,3.63609121926745,3.67487619227297,3.60748730167588,3.67487619227297,5319586.01519817,0.0,1.0
2013-04-12,7.43,7.52,7.34,7.45,5706700,3.60215436788762,3.64578746251883,3.55852127325641,3.611850611139,11770950.5672475,0.0,1.0
2013-04-15,7.05,7.28,7.02,7.28,4026900,3.4179257461114,3.52943254350227,3.40338138123433,3.52943254350227,8306103.49926388,0.0,1.0
2013-04-16,7.27,7.29,7.09,7.11,7743900,3.52458442187658,3.53428066512796,3.43731823261416,3.44701447586554,15972990.3618042,0.0,1.0
2013-04-17,7.3,7.43,7.21,7.28,9515100,3.53912878675365,3.60215436788762,3.49549569212244,3.52943254350227,19626364.0532036,0.0,1.0
2013-04-18,7.56,7.63,7.35,7.37,7501900,3.66517994902159,3.69911680040142,3.5633693948821,3.57306563813348,15473827.9672025,0.0,1.0
2013-04-19,7.57,7.65,7.43,7.64,4699000,3.67002807064728,3.7088130436528,3.60215436788762,3.70396492202711,9692413.60427151,0.0,1.0
2013-04-22,7.51,7.57,7.385,7.51,3078900,3.64093934089314,3.67002807064728,3.58033782057201,3.64093934089314,6350707.01131976,0.0,1.0
2013-04-23,7.63,7.7,7.51,7.55,4134500,3.69911680040142,3.73305365178125,3.64093934089314,3.6603318273959,8528045.12595457,0.0,1.0
2013-04-24,7.72,7.8,7.67,7.7,3164400,3.74274989503263,3.78153486803814,3.71850928690418,3.73305365178125,6527063.97304889,0.0,1.0
2013-04-25,7.7,7.78,7.605,7.73,5549400,3.73305365178125,3.77183862478677,3.68699649633719,3.74759801665832,11446495.0107564,0.0,1.0
2013-04-26,7.53,7.68,7.515,7.63,2898500,3.65063558414452,3.72335740852987,3.64336340170598,3.69911680040142,5978604.13534389,0.0,1.0
2013-04-29,7.74,7.76,7.5,7.61,4428500,3.75244613828401,3.76214238153538,3.63609121926745,3.68942055715004,9134465.55576002,0.0,1.0
2013-04-30,7.85,7.9,7.61,7.64,5058600,3.80577547616659,3.83001608429504,3.68942055715004,3.70396492202711,10434144.1707955,0.0,1.0
2013-05-01,7.73,7.89,7.68,7.77,3224400,3.74759801665832,3.82516796266935,3.72335740852987,3.76699050316107,6650823.24443776,0.0,1.0
2013-05-02,7.64,7.88,7.64,7.87,2919500,3.70396492202711,3.82031984104366,3.70396492202711,3.81547171941797,6021919.88033,0.0,1.0
2013-05-03,7.74,7.855,7.68,7.76,3365300,3.75244613828401,3.80819953697944,3.72335740852987,3.76214238153538,6941451.26674928,0.0,1.0
2013-05-06,7.73,7.77,7.62,7.77,3461700,3.74759801665832,3.76699050316107,3.69426867877573,3.76699050316107,7140291.16278073,0.0,1.0
2013-05-07,7.57,7.72,7.4,7.45,5353700,3.67002807064728,3.74274989503263,3.58761000301055,3.611850611139,11042833.5205764,0.0,1.0
2013-05-08,7.35,7.52,7.28,7.49,9151400,3.5633693948821,3.64578746251883,3.52943254350227,3.63124309764176,18876176.6031348,0.0,1.0
2013-05-09,7.15,7.37,7.12,7.34,6414100,3.4664069623683,3.57306563813348,3.45186259749123,3.55852127325641,13230072.3769223,0.0,1.0
2013-05-10,7.01,7.15,6.95,7.12,5301200,3.39853325960864,3.4664069623683,3.3694445298545,3.45186259749123,10934544.1581111,0.0,1.0
2013-05-13,6.92,7.06,6.9,7.03,5307500,3.35490016497743,3.42277386773709,3.34520392172605,3.40822950286002,10947538.881607,0.0,1.0
2013-05-14,6.82,6.98,6.815,6.95,5111300,3.30641894872053,3.38398889473157,3.30399488790769,3.3694445298545,10542846.0641654,0.0,1.0
2013-05-15,6.7,6.85,6.64,6.78,8474700,3.24824148921225,3.3209633135976,3.21915275945811,3.28702646221777,17480378.2873207,0.0,1.0
2013-05-16,6.67,6.83,6.56,6.63,6581200,3.23369712433518,3.31126707034622,3.18036778645259,3.21430463783242,13574741.9477403,0.0,1.0
2013-05-17,6.69,6.77,6.65,6.73,4394900,3.24339336758656,3.28217834059208,3.2240008810838,3.26278585408932,9065160.36378228,0.0,1.0
2013-05-20,6.76,6.8,6.68,6.68,4794900,3.28192623826755,3.30134592015079,3.24308687450107,3.24308687450107,9876371.87638633,0.00948,1.0
2013-05-21,6.89,6.96,6.77,6.785,5939700,3.34504020438808,3.37902464768375,3.28678115873836,3.29406353944457,12234391.9652489,0.0,1.0
2013-05-22,6.84,7.05,6.75,6.93,6916800,3.32076560203403,3.42271893192104,3.27707131779674,3.36445988627132,14246989.3000039,0.0,1.0
2013-05-23,6.71,6.74,6.63,6.71,4802300,3.2576516359135,3.27221639732593,3.21881227214702,3.2576516359135,9891614.14460574,0.0,1.0
2013-05-24,6.51,6.63,6.44,6.58,7848800,3.1605532264973,3.21881227214702,3.12656878320163,3.19453766979297,16166691.1892596,0.0,1.0
2013-05-28,6.55,6.61,6.475,6.58,4234100,3.17997290838054,3.2091024312054,3.14356100484946,3.19453766979297,8721255.11727197,0.0,1.0
2013-05-29,6.35,6.52,6.31,6.47,4693300,3.08287449896434,3.16540814696811,3.0634548170811,3.14113354461406,9667099.65326575,0.0,1.0
2013-05-30,6.42,6.49,6.31,6.42,3099500,3.11685894226001,3.15084338555568,3.0634548170811,3.11685894226001,6384244.64136049,0.0,1.0
2013-05-31,6.11,6.3,6.07,6.29,6640400,2.9663564076649,3.05859989661029,2.94693672578166,3.05374497613948,13677669.9843492,0.0,1.0
2013-06-03,6.3,6.33,6.12,6.16,5011600,3.05859989661029,3.07316465802272,2.97121132813571,2.99063101001895,10322723.163298,0.0,1.0
2013-06-04,6.33,6.44,6.27,6.34,5084900,3.07316465802272,3.12656878320163,3.04403513519786,3.07801957849353,10473704.0093092,0.0,1.0
2013-06-05,6.12,6.31,6.1,6.27,4434600,2.97121132813571,3.0634548170811,2.96150148719409,3.04403513519786,9134238.19537901,0.0,1.0
2013-06-06,6.16,6.16,6.01,6.08,4629600,2.99063101001895,2.99063101001895,2.9178072029568,2.95179164625247,9535892.56062027,0.0,1.0
2013-06-07,6.06,6.22,5.95,6.1,6230100,2.94208180531085,3.01976053284381,2.88867768013194,2.96150148719409,12832548.004562,0.0,1.0
2013-06-10,5.92,5.99,5.855,5.98,5067600,2.87411291871951,2.90809736201518,2.84255593565924,2.90324244154437,10438070.0579314,0.0,1.0
2013-06-11,5.76,5.78,5.65,5.74,6601600,2.79643419118655,2.80614403212817,2.74303006600764,2.78672435024493,13597751.064496,0.0,1.0
2013-06-12,5.65,5.79,5.59,5.79,5832600,2.74303006600764,2.81099895259898,2.71390054318278,2.81099895259898,12013791.0292625,0.0,1.0
2013-06-13,6.01,6.05,5.69,5.74,7512200,2.9178072029568,2.93722688484004,2.76244974789088,2.78672435024493,15473373.9618739,0.0,1.0
2013-06-14,5.96,6.06,5.835,6.01,6848900,2.89353260060275,2.94208180531085,2.83284609471762,2.9178072029568,14107131.190261,0.0,1.0
2013-06-17,6.0,6.15,5.95,6.07,4773600,2.91295228248599,2.98577608954814,2.88867768013194,2.94693672578166,9832498.86110613,0.0,1.0
2013-06-18,5.97,6.07,5.83,5.91,6956000,2.89838752107356,2.94693672578166,2.83041863448222,2.8692579982487,14327732.1262473,0.0,1.0
2013-06-19,5.73,6.05,5.7,5.96,8787900,2.78186942977412,2.93722688484004,2.76730466836169,2.89353260060275,18101017.4169421,0.0,1.0
2013-06-20,5.63,5.708,5.39,5.55,9953500,2.73332022506602,2.77118860473834,2.61680213376658,2.69448086129954,20501880.638097,0.0,1.0
2013-06-21,5.6,5.73,5.55,5.69,5701900,2.71875546365359,2.78186942977412,2.69448086129954,2.76244974789088,11744579.6162521,0.0,1.0
2013-06-24,5.38,5.48,5.27,5.48,4956300,2.61194721329577,2.66049641800387,2.55854308811686,2.66049641800387,10208818.1048476,0.0,1.0
2013-06-25,5.47,5.56,5.4,5.51,5387800,2.65564149753306,2.69933578177035,2.62165705423739,2.6750611794163,11097607.1233173,0.0,1.0
2013-06-26,5.52,5.625,5.45,5.58,4591400,2.67991609988711,2.73089276483061,2.64593165659144,2.70904562271197,9457209.5003525,0.0,1.0
2013-06-27,5.81,5.82,5.64,5.68,5866900,2.8207087935406,2.82556371401141,2.73817514553683,2.75759482742007,12084441.0022255,0.0,1.0
2013-06-28,5.71,5.79,5.65,5.71,5987200,2.7721595888325,2.81099895259898,2.74303006600764,2.7721595888325,12332230.8490897,0.0,1.0
2013-07-01,5.89,6.0,5.75,5.78,5970700,2.85954815730708,2.91295228248599,2.79157927071574,2.80614403212817,12298244.7104924,0.0,1.0
2013-07-02,5.81,5.91,5.67,5.86,6336500,2.8207087935406,2.8692579982487,2.75273990694926,2.84498339589465,13051707.1043655,0.0,1.0
2013-07-03,5.89,6.0,5.7399,5.79,3851500,2.85954815730708,2.91295228248599,2.78667580104022,2.81099895259898,7933188.65500885,0.0,1.0
2013-07-05,5.75,5.93,5.62,5.91,8880000,2.79157927071574,2.87896783919032,2.72846530459521,2.8692579982487,18290721.8632945,0.0,1.0
2013-07-08,5.76,5.89,5.72,5.82,4277900,2.79643419118655,2.85954815730708,2.77701450930331,2.82556371401141,8811472.86700309,0.0,1.0
2013-07-09,5.8,5.87,5.73,5.84,2335500,2.81585387306979,2.84983831636546,2.78186942977412,2.83527355495303,4810583.43600498,0.0,1.0
2013-07-10,5.68,5.81,5.605,5.78,4118000,2.75759482742007,2.8207087935406,2.72118292388899,2.80614403212817,8482116.28750525,0.0,1.0
2013-07-11,5.84,5.84,5.68,5.82,6741700,2.83527355495303,2.83527355495303,2.75759482742007,2.82556371401141,13886324.2776771,0.0,1.0
2013-07-12,5.66,5.81,5.62,5.8,4884000,2.74788498647845,2.8207087935406,2.72846530459521,2.81585387306979,10059897.024812,0.0,1.0
2013-07-15,5.74,5.82,5.67,5.68,10326100,2.78672435024493,2.82556371401141,2.75273990694926,2.75759482742007,21269349.4406042,0.0,1.0
2013-07-16,5.83,5.89,5.74,5.84,5025500,2.83041863448222,2.85954815730708,2.78672435024493,2.83527355495303,10351353.9103588,0.0,1.0
2013-07-17,6.1,6.16,5.8704,5.94,9612600,2.96150148719409,2.99063101001895,2.85003251318429,2.88382275966113,19799706.4170162,0.0,1.0
2013-07-18,6.16,6.28,6.11,6.11,6397900,2.99063101001895,3.04889005566867,2.9663564076649,2.9663564076649,13178176.7352671,0.0,1.0
2013-07-19,6.1,6.22,6.09,6.11,4332600,2.96150148719409,3.01976053284381,2.95664656672328,2.9663564076649,8924142.06586819,0.0,1.0
2013-07-22,6.2,6.25,6.15,6.16,5248700,3.01005069190219,3.03432529425624,2.98577608954814,2.99063101001895,10811093.6761119,0.0,1.0
2013-07-23,6.4,6.44,6.34,6.34,9645700,3.10714910131839,3.12656878320163,3.07801957849353,3.07801957849353,19867884.6708085,0.0,1.0
2013-07-24,6.45,6.45,6.3,6.4,15508300,3.13142370367244,3.13142370367244,3.05859989661029,3.10714910131839,31943468.6793389,0.0,1.0
2013-07-25,6.55,6.5895,6.35,6.36,11543400,3.17997290838054,3.19914984424024,3.08287449896434,3.08772941943515,23776702.5626974,0.0,1.0
2013-07-26,6.45,6.63,6.41,6.63,4942800,3.13142370367244,3.21881227214702,3.1120040217892,3.21881227214702,10181011.264177,0.0,1.0
2013-07-29,6.39,6.46,6.285,6.4,5951500,3.10229418084758,3.13627862414325,3.05131751590407,3.10714910131839,12258697.2037609,0.0,1.0
2013-07-30,6.26,6.405,6.23,6.39,3933600,3.03918021472705,3.10957656155379,3.02461545331462,3.10229418084758,8102295.4416053,0.0,1.0
2013-07-31,6.34,6.47,6.31,6.39,12474500,3.07801957849353,3.14113354461406,3.0634548170811,3.10229418084758,25694550.6625751,0.0,1.0
2013-08-01,6.61,6.66,6.45,6.5,9987200,3.2091024312054,3.23337703355945,3.13142370367244,3.15569830602649,20571294.7514746,0.0,1.0
2013-08-02,6.58,6.71,6.545,6.58,14511300,3.19453766979297,3.2576516359135,3.17754544814513,3.19453766979297,29889882.0016695,0.0,1.0
2013-08-05,6.48,6.585,6.46,6.51,5454300,3.14598846508487,3.19696513002837,3.13627862414325,3.1605532264973,11234581.5606945,0.0,1.0
2013-08-06,6.41,6.535,6.37,6.52,5203400,3.1120040217892,3.17269052767432,3.09258433990596,3.16540814696811,10717786.2774174,0.0,1.0
2013-08-07,6.55,6.64,6.35,6.38,7518200,3.17997290838054,3.22366719261783,3.08287449896434,3.09743926037677,15485732.5577275,0.0,1.0
2013-08-08,6.7,6.79,6.61,6.62,6887700,3.25279671544269,3.29649099967998,3.2091024312054,3.21395735167621,14187050.1101141,0.0,1.0
2013-08-09,6.83,6.89,6.77,6.78,6714200,3.31591068156322,3.34504020438808,3.28678115873836,3.29163607920917,13829680.7133482,0.0,1.0
2013-08-12,6.78,6.95,6.76,6.85,6463400,3.29163607920917,3.37416972721294,3.28192623826755,3.32562052250484,13313091.4066686,0.0,1.0
2013-08-13,6.62,6.77,6.57,6.74,6318400,3.22306372600331,3.29609387085232,3.19872034438697,3.28148784188252,12977654.6651988,0.018757,1.0
2013-08-14,6.64,6.735,6.56,6.62,8202700,3.23280107864984,3.27905350372089,3.1938516680637,3.22306372600331,16847905.7866274,0.0,1.0
2013-08-15,6.57,6.63,6.47,6.48,9755500,3.19872034438697,3.22793240232657,3.15003358115429,3.15490225747756,20037273.6905462,0.0,1.0
2013-08-16,6.76,6.9,6.56,6.56,8481100,3.29122519452905,3.3593866630548,3.1938516680637,3.1938516680637,17419724.4525542,0.0,1.0
2013-08-19,7.1,7.15,6.81,6.9,16424100,3.45676018952016,3.4811035711365,3.31556857614539,3.3593866630548,33734220.37014,0.0,1.0
2013-08-20,7.06,7.13,7.025,7.03,8757300,3.43728548422709,3.47136621848996,3.42024511709565,3.42267945525729,17987024.4364944,0.0,1.0
2013-08-21,6.98,7.105,6.945,7.01,8966300,3.39833607364095,3.4591945276818,3.38129570650951,3.41294210261075,18416299.2252109,0.0,1.0
2013-08-22,7.26,7.36,7.05,7.05,13636500,3.53465901069245,3.58334577392512,3.43241680790382,3.43241680790382,28008639.5039858,0.0,1.0
2013-08-23,7.38,7.4,7.2501,7.3,7597800,3.59308312657166,3.6028204792182,3.52983902113241,3.55413371598552,15605473.6349785,0.0,1.0
2013-08-26,7.29,7.45,7.26,7.45,4603000,3.54926503966225,3.62716386083454,3.53465901069245,3.62716386083454,9454315.08355127,0.0,1.0
2013-08-27,7.21,7.27,7.16,7.18,10854900,3.51031562907611,3.53952768701571,3.48597224745977,3.4957096001063,22295382.3159767,0.0,1.0
2013-08-28,7.32,7.39,7.17,7.2,5436700,3.56387106863205,3.59795180289493,3.49084092378304,3.50544695275284,11166690.1617952,0.0,1.0
2013-08-29,7.33,7.35,7.26,7.27,8276000,3.56873974495532,3.57847709760186,3.53465901069245,3.53952768701571,16998460.0546318,0.0,1.0
2013-08-30,7.18,7.46,7.12,7.45,5608900,3.4957096001063,3.6320325371578,3.4664975421667,3.62716386083454,11520379.7245559,0.0,1.0
2013-09-03,7.34,7.52,7.33,7.48,6929200,3.57360842127859,3.66124459509741,3.56873974495532,3.64176988980434,14232205.100357,0.0,1.0
2013-09-04,7.47,7.5,7.32,7.33,11494200,3.63690121348107,3.65150724245087,3.56387106863205,3.56873974495532,23608470.2223235,0.0,1.0
2013-09-05,7.38,7.44,7.21,7.25,9561600,3.59308312657166,3.62229518451127,3.51031562907611,3.52979033436918,19639013.4918279,0.0,1.0
2013-09-06,7.38,7.49,7.34,7.46,7715500,3.59308312657166,3.64663856612761,3.57360842127859,3.6320325371578,15847223.1212557,0.0,1.0
2013-09-09,7.56,7.71,7.44,7.45,14774500,3.68071930039048,3.7537494452395,3.62229518451127,3.62716386083454,30346030.4588156,0.0,1.0
2013-09-10,7.64,7.74,7.58,7.63,8727200,3.71966871097662,3.7683554742093,3.69045665303702,3.71480003465336,17925200.6511338,0.0,1.0
2013-09-11,7.5,7.68,7.48,7.64,7721300,3.65150724245087,3.7391434162697,3.64176988980434,3.71966871097662,15859136.0101292,0.0,1.0
2013-09-12,7.49,7.59,7.45,7.55,5692000,3.64663856612761,3.69532532936028,3.62716386083454,3.67585062406721,11691062.6668637,0.0,1.0
2013-09-13,7.48,7.55,7.43,7.52,3420000,3.64176988980434,3.67585062406721,3.617426508188,3.66124459509741,7024496.54263422,0.0,1.0
2013-09-16,7.39,7.66,7.37,7.62,8117500,3.59795180289493,3.72940606362316,3.58821445024839,3.70993135833009,16672909.5569688,0.0,1.0
2013-09-17,7.41,7.485,7.36,7.4,5612800,3.60768915554146,3.64420422796597,3.58334577392512,3.6028204792182,11528390.1153501,0.0,1.0
2013-09-18,7.65,7.7,7.32,7.46,13279000,3.72453738729989,3.74888076891623,3.56387106863205,3.6320325371578,27274353.6811813,0.0,1.0
2013-09-19,7.56,7.64,7.46,7.63,7453000,3.68071930039048,3.71966871097662,3.6320325371578,3.71480003465336,15308062.2024131,0.0,1.0
2013-09-20,7.47,7.6297,7.46,7.59,4750300,3.63690121348107,3.71465397436366,3.6320325371578,3.69532532936028,9756861.38201034,0.0,1.0
2013-09-23,7.62,7.65,7.5,7.5,3649400,3.70993135833009,3.72453738729989,3.65150724245087,3.65150724245087,7495671.83704366,0.0,1.0
2013-09-24,7.59,7.64,7.49,7.6,4146700,3.69532532936028,3.71966871097662,3.64663856612761,3.70019400568355,8517099.36062613,0.0,1.0
2013-09-25,7.56,7.67,7.49,7.57,5596200,3.68071930039048,3.73427473994643,3.64663856612761,3.68558797671375,11494294.6058157,0.0,1.0
2013-09-26,7.73,7.73,7.55,7.59,5292100,3.76348679788603,3.76348679788603,3.67585062406721,3.69532532936028,10869689.5185014,0.0,1.0
2013-09-27,7.54,7.605,7.51,7.57,4793600,3.67098194774395,3.70262834384519,3.65637591877414,3.68558797671375,9845797.25928988,0.0,1.0
2013-09-30,7.46,7.53,7.43,7.51,5192700,3.6320325371578,3.66611327142068,3.617426508188,3.65637591877414,10665527.2505663,0.0,1.0
2013-10-01,7.46,7.54,7.35,7.49,6435400,3.6320325371578,3.67098194774395,3.57847709760186,3.64663856612761,13217966.3890258,0.0,1.0
2013-10-02,7.68,7.68,7.44,7.45,7811000,3.7391434162697,3.7391434162697,3.62229518451127,3.62716386083454,16043374.9983964,0.0,1.0
2013-10-03,7.51,7.68,7.5,7.65,7151500,3.65637591877414,3.7391434162697,3.65150724245087,3.72453738729989,14688797.3756283,0.0,1.0
2013-10-04,7.69,7.73,7.48,7.5,4459400,3.74401209259296,3.76348679788603,3.64176988980434,3.65150724245087,9159368.38661494,0.0,1.0
2013-10-07,7.78,7.83,7.63,7.63,5909900,3.78783017950237,3.81217356111871,3.71480003465336,3.71480003465336,12138617.578162,0.0,1.0
2013-10-08,7.81,7.83,7.72,7.78,5461300,3.80243620847218,3.81217356111871,3.75861812156277,3.78783017950237,11217217.2421895,0.0,1.0
2013-10-09,7.91,7.98,7.84,7.88,5419800,3.85112297170486,3.88520370596773,3.81704223744198,3.83651694273505,11131978.4683535,0.0,1.0
2013-10-10,7.99,8.055,7.93,8.01,4166000,3.890072382291,3.92171877839224,3.86086032435139,3.89980973493753,8556740.52532578,0.0,1.0
2013-10-11,8.18,8.18,7.975,7.98,4425000,3.98257723243309,3.98257723243309,3.8827693678061,3.88520370596773,9088712.63191708,0.0,1.0
2013-10-14,8.23,8.29,8.0501,8.07,6846300,4.00692061404943,4.03613267198903,3.91933312699384,3.92902179287714,14061932.9473207,0.0,1.0
2013-10-15,8.22,8.31,8.15,8.24,4837400,4.00205193772616,4.04587002463557,3.96797120346328,4.01178929037269,9935760.10974818,0.0,1.0
2013-10-16,8.24,8.41,8.18,8.27,6714200,4.01178929037269,4.09455678786825,3.98257723243309,4.0263953193425,13790606.6334955,0.0,1.0
2013-10-17,7.96,8.165,7.85,8.08,7586800,3.87546635332119,3.97527421794819,3.82191091376525,3.93389046920041,15582880.225046,0.0,1.0
2013-10-18,7.7,8.0,7.68,8.0,8504400,3.74888076891623,3.89494105861427,3.7391434162697,3.89494105861427,17467581.4026838,0.0,1.0
2013-10-21,7.84,7.84,7.675,7.76,12504400,3.81704223744198,3.81704223744198,3.73670907810806,3.77809282685584,25683366.8326653,0.0,1.0
2013-10-22,8.04,8.105,7.84,7.84,5379400,3.91441576390734,3.94606216000858,3.81704223744198,3.81704223744198,11048999.0355107,0.0,1.0
2013-10-23,7.86,8.0,7.85,7.94,3580700,3.82677959008852,3.89494105861427,3.82191091376525,3.86572900067466,7354565.72228373,0.0,1.0
2013-10-24,7.69,7.91,7.63,7.91,5247500,3.74401209259296,3.85112297170486,3.71480003465336,3.85112297170486,10778083.5109571,0.0,1.0
2013-10-25,7.68,7.81,7.62,7.79,4367500,3.7391434162697,3.80243620847218,3.70993135833009,3.79269885582564,8970610.71636109,0.0,1.0
2013-10-28,7.67,7.76,7.63,7.73,3958400,3.73427473994643,3.77809282685584,3.71480003465336,3.76348679788603,8130341.26150974,0.0,1.0
2013-10-29,7.68,7.72,7.6,7.69,2796000,3.7391434162697,3.75861812156277,3.70019400568355,3.74401209259296,5742834.0155571,0.0,1.0
2013-10-30,7.78,7.78,7.66,7.7,5405800,3.78783017950237,3.78783017950237,3.72940606362316,3.74888076891623,11103223.2193486,0.0,1.0
2013-10-31,7.93,7.975,7.89,7.94,8261400,3.86086032435139,3.8827693678061,3.84138561905832,3.86572900067466,16968472.4378124,0.0,1.0
2013-11-01,8.14,8.2,7.96,7.97,7831500,3.96310252714002,3.99231458507962,3.87546635332119,3.88033502964446,16085480.8987251,0.0,1.0
2013-11-04,8.19,8.32,8.07,8.3,5359300,3.98744590875635,4.05073870095884,3.92902179287714,4.0410013483123,11007714.713725,0.0,1.0
2013-11-05,8.04,8.07,7.9,7.95,5158400,3.91441576390734,3.92902179287714,3.84625429538159,3.87059767699793,10595076.8905042,0.0,1.0
2013-11-06,8.04,8.08,7.9,8.01,3460300,3.91441576390734,3.93389046920041,3.84625429538159,3.89980973493753,7107270.58084128,0.0,1.0
2013-11-07,7.83,8.15,7.83,8.13,4041200,3.81217356111871,3.96797120346328,3.81217356111871,3.95823385081675,8300408.01991036,0.0,1.0
2013-11-08,7.91,7.97,7.58,7.9,9805900,3.85112297170486,3.88033502964446,3.69045665303702,3.84625429538159,20140792.586964,0.0,1.0
2013-11-11,7.95,7.97,7.86,7.94,3535900,3.87059767699793,3.88033502964446,3.82677959008852,3.86572900067466,7262548.92546794,0.0,1.0
2013-11-12,7.68,7.83,7.63,7.8,4143400,3.75568036226931,3.82903349434488,3.73122931824412,3.81436286792976,8472848.83976987,0.033966,1.0
2013-11-13,7.77,7.78,7.65,7.67,2770500,3.79969224151465,3.80458245031969,3.74100973585419,3.75079015346427,5665402.25674143,0.0,1.0
2013-11-14,7.93,7.9781,7.83,7.86,4050400,3.87793558239526,3.90145748674749,3.82903349434488,3.84370412075999,8282672.91128153,0.0,1.0
2013-11-15,8.04,8.14,7.93,7.99,3232800,3.93172787925068,3.98062996730106,3.87793558239526,3.90727683522549,6610760.66254961,0.0,1.0
2013-11-18,8.26,8.32,8.18,8.2,4588400,4.03931247296152,4.06865372579175,4.00019080252121,4.00997122013129,9382830.43307431,0.0,1.0
2013-11-19,8.08,8.27,8.07,8.23,4897700,3.95128871447083,4.04420268176656,3.9463985056658,4.02464184654641,10015318.7629823,0.0,1.0
2013-11-20,7.96,8.195,7.91,8.13,3045100,3.89260620881038,4.00752611572877,3.86815516478518,3.97573975849602,6226932.47139625,0.0,1.0
2013-11-21,8.0,8.04,7.905,8.0,5725900,3.91216704403053,3.93172787925068,3.86571006038267,3.91216704403053,11708906.977757,0.0,1.0
2013-11-22,7.94,8.05,7.88,8.03,6274700,3.8828257912003,3.93661808805572,3.85348453837007,3.92683767044564,12831149.4460839,0.0,1.0
2013-11-25,7.66,7.85,7.64,7.82,4046000,3.74589994465923,3.83881391195496,3.73611952704915,3.82414328553984,8273675.34047133,0.0,1.0
2013-11-26,7.69,7.715,7.595,7.69,4376200,3.76057057107435,3.77279609308694,3.71411358742648,3.76057057107435,8948902.13172778,0.0,1.0
2013-11-27,7.75,7.89,7.61,7.68,5221200,3.78991182390457,3.85837474717511,3.72144890063404,3.75568036226931,10676844.7077778,0.0,1.0
2013-11-29,7.74,7.84,7.73,7.76,2860000,3.78502161509954,3.83392370314992,3.7801314062945,3.79480203270961,5848421.02663074,0.0,1.0
2013-12-02,7.65,7.76,7.63,7.69,4795200,3.74100973585419,3.79480203270961,3.73122931824412,3.76057057107435,9805716.26115377,0.0,1.0
2013-12-03,7.58,7.69,7.505,7.64,4535900,3.70677827421893,3.76057057107435,3.67010170818114,3.73611952704915,9275473.05408894,0.0,1.0
2013-12-04,7.53,7.64,7.46,7.52,3739200,3.68232723019373,3.73611952704915,3.64809576855847,3.6774370213887,7646299.2667055,0.0,1.0
2013-12-05,7.74,7.85,7.625,7.66,4317900,3.78502161509954,3.83881391195496,3.7287842138416,3.74589994465923,8829684.31849262,0.0,1.0
2013-12-06,7.77,7.91,7.72,7.82,3563900,3.79969224151465,3.86815516478518,3.77524119748946,3.82414328553984,7287827.86601725,0.0,1.0
2013-12-09,7.9,7.95,7.85,7.87,4068900,3.86326495598015,3.88771600000534,3.83881391195496,3.84859432956503,8320503.60673351,0.0,1.0
2013-12-10,7.91,7.97,7.84,7.87,2725600,3.86815516478518,3.89749641761541,3.83392370314992,3.84859432956503,5573586.13642825,0.0,1.0
2013-12-11,7.75,7.87,7.72,7.86,4692000,3.78991182390457,3.84859432956503,3.77524119748946,3.84370412075999,9594682.32760542,0.0,1.0
2013-12-12,7.69,7.735,7.6,7.67,4362200,3.76057057107435,3.78257651069702,3.716558691829,3.75079015346427,8920273.49733168,0.0,1.0
2013-12-13,7.68,7.85,7.65,7.74,5856300,3.75568036226931,3.83881391195496,3.74100973585419,3.78502161509954,11975562.258132,0.0,1.0
2013-12-16,7.72,7.79,7.67,7.7,4942900,3.77524119748946,3.80947265912473,3.75079015346427,3.76546077987938,10107748.3540326,0.0,1.0
2013-12-17,7.95,7.97,7.76,7.88,5199000,3.88771600000534,3.89749641761541,3.79480203270961,3.85348453837007,10631447.8732354,0.0,1.0
2013-12-18,8.02,8.2,7.91,7.92,10410000,3.9219474616406,4.00997122013129,3.86815516478518,3.87304537359022,21287434.5759532,0.0,1.0
2013-12-19,8.22,8.27,8.02,8.09,5416100,4.01975163774137,4.04420268176656,3.9219474616406,3.95617892327587,11075396.1966206,0.0,1.0
2013-12-20,7.84,8.15,7.82,8.12,8542600,3.83392370314992,3.9855201761061,3.82414328553984,3.97084954969099,17468783.7280055,0.0,1.0
2013-12-23,7.97,8.07,7.92,8.07,4679100,3.89749641761541,3.9463985056658,3.87304537359022,3.9463985056658,9568303.08591187,0.0,1.0
2013-12-24,7.94,8.0,7.83,7.86,1480000,3.8828257912003,3.91216704403053,3.82903349434488,3.84370412075999,3026455.63615857,0.0,1.0
2013-12-26,7.89,8.0,7.89,7.94,1598500,3.85837474717511,3.91216704403053,3.85837474717511,3.8828257912003,3268776.57729694,0.0,1.0
2013-12-27,7.93,7.93,7.7999,7.84,3107600,3.87793558239526,3.87793558239526,3.81431396584171,3.83392370314992,6354738.87495025,0.0,1.0
2013-12-30,7.72,7.93,7.72,7.87,3394000,3.77524119748946,3.87793558239526,3.77524119748946,3.84859432956503,6940398.93859607,0.0,1.0
2013-12-31,7.84,7.88,7.71,7.73,1765700,3.83392370314992,3.85348453837007,3.77035098868442,3.7801314062945,3610684.26808458,0.0,1.0
2014-01-02,7.58,7.72,7.51,7.65,5907200,3.70677827421893,3.77524119748946,3.67254681258366,3.74100973585419,12079647.7931864,0.0,1.0
2014-01-03,7.61,7.68,7.46,7.63,3809600,3.72144890063404,3.75568036226931,3.64809576855847,3.73122931824412,7790260.3996687,0.0,1.0
2014-01-06,7.53,7.585,7.5,7.56,2233500,3.68232723019373,3.70922337862144,3.66765660377862,3.69699785660885,4567289.63740552,0.0,1.0
2014-01-07,7.55,7.69,7.53,7.69,2982300,3.69210764780381,3.76057057107435,3.68232723019373,3.76057057107435,6098512.5971052,0.0,1.0
2014-01-08,7.51,7.73,7.48,7.7,2422300,3.67254681258366,3.7801314062945,3.65787618616854,3.76546077987938,4953367.22126142,0.0,1.0
2014-01-09,7.49,7.51,7.31,7.46,4866500,3.66276639497358,3.67254681258366,3.57474263648289,3.64809576855847,9951517.80632816,0.0,1.0
2014-01-10,7.66,7.78,7.6,7.63,6055300,3.74589994465923,3.80458245031969,3.716558691829,3.73122931824412,12382497.847048,0.0,1.0
2014-01-13,7.45,7.63,7.41,7.58,3267700,3.64320555975343,3.73122931824412,3.62364472453328,3.70677827421893,6682127.75829416,0.0,1.0
2014-01-14,7.37,7.39,7.29,7.32,3466500,3.60408388931312,3.6138643069232,3.56496221887282,3.57963284528793,7088654.36671871,0.0,1.0
2014-01-15,7.4,7.54,7.37,7.4,3330800,3.61875451572824,3.68721743899877,3.60408388931312,3.61875451572824,6811161.10332227,0.0,1.0
2014-01-16,7.37,7.52,7.34,7.49,2812400,3.60408388931312,3.6774370213887,3.58941326289801,3.66276639497358,5751083.66968403,0.0,1.0
2014-01-17,7.39,7.4471,7.31,7.38,1892100,3.6138643069232,3.64178739919997,3.57474263648289,3.60897409811816,3869159.93863218,0.0,1.0
2014-01-21,7.1,7.34,7.03,7.2,4993600,3.47204825157709,3.58941326289801,3.43781678994183,3.52095033962748,10211424.9085956,0.0,1.0
2014-01-22,7.2,7.27,7.14,7.23,3399700,3.52095033962748,3.55518180126274,3.49160908679725,3.53562096604259,6952054.88260018,0.0,1.0
2014-01-23,7.09,7.28,7.04,7.28,4640100,3.46715804277206,3.56007201006778,3.44270699874687,3.56007201006778,9488551.89009416,0.0,1.0
2014-01-24,6.97,7.125,6.95,7.11,4320000,3.4084755371116,3.48427377358969,3.39869511950152,3.47693846038213,8833978.61365203,0.0,1.0
2014-01-27,6.91,7.05,6.9,6.98,4000600,3.37913428428137,3.4475972075519,3.37424407547633,3.41336574591664,8180836.76892971,0.0,1.0
2014-01-28,6.91,6.94,6.85,6.9,3395200,3.37913428428137,3.39380491069648,3.34979303145114,3.37424407547633,6942852.8215443,0.0,1.0
2014-01-29,6.91,7.08,6.81,6.84,4777500,3.37913428428137,3.46226783396702,3.33023219623099,3.3449028226461,9769521.48766727,0.0,1.0
2014-01-30,7.02,7.17,6.99,7.17,3355200,3.43292658113679,3.50627971321236,3.41825595472167,3.50627971321236,6861056.72326975,0.0,1.0
2014-01-31,7.05,7.16,6.84,6.85,5416100,3.4475972075519,3.50138950440732,3.3449028226461,3.34979303145114,11075396.1966206,0.0,1.0
2014-02-03,6.74,7.06,6.74,7.03,6806600,3.29600073459572,3.45248741635694,3.29600073459572,3.43781678994183,13918833.0628898,0.0,1.0
2014-02-04,6.81,6.85,6.73,6.8,3431400,3.33023219623099,3.34979303145114,3.29111052579068,3.32534198742595,7016878.29048277,0.0,1.0
2014-02-05,6.77,6.84,6.67,6.81,3690300,3.31067136101083,3.3449028226461,3.26176927296045,3.33023219623099,7546303.53656485,0.0,1.0
2014-02-06,6.99,7.02,6.81,6.82,4353600,3.41825595472167,3.43292658113679,3.33023219623099,3.33512240503603,8902687.33620268,0.0,1.0
2014-02-07,7.13,7.17,6.98,7.12,4384400,3.48671887799221,3.50627971321236,3.41336574591664,3.48182866918717,8965670.33187407,0.0,1.0
2014-02-10,6.79,7.12,6.78,7.12,4875600,3.32045177862091,3.48182866918717,3.31556156981587,3.48182866918717,9970126.41868562,0.0,1.0
2014-02-11,6.85,6.97,6.74,6.74,6098200,3.34979303145114,3.4084755371116,3.29600073459572,3.29600073459572,12470224.1624474,0.0,1.0
2014-02-12,6.67,6.888,6.62,6.84,8868200,3.26176927296045,3.36837582491028,3.23731822893526,3.3449028226461,18134603.9679604,0.0,1.0
2014-02-13,6.9,6.91,6.61,6.62,5306600,3.37424407547633,3.37913428428137,3.23242802013022,3.23731822893526,10851479.377594,0.0,1.0
2014-02-14,6.9,6.96,6.79,6.82,3681300,3.37424407547633,3.40358532830656,3.32045177862091,3.33512240503603,7527899.41445307,0.0,1.0
2014-02-18,6.31,6.66,6.1895,6.64,10089500,3.08572175597908,3.25687906415541,3.02679473987837,3.24709864654534,20632043.3385283,0.0,1.0
2014-02-19,6.33,6.48,6.23,6.26,9950100,3.09550217358916,3.16885530566473,3.04660008553877,3.06127071195389,20346983.9360414,0.0,1.0
2014-02-20,6.47,6.73,6.38,6.47,10022500,3.16396509685969,3.29111052579068,3.11995321761435,3.16396509685969,20495034.8739184,0.0,1.0
2014-02-21,6.41,6.52,6.31,6.44,5266600,3.13462384402946,3.18841614088488,3.08572175597908,3.14929447044458,10769683.2793194,0.0,1.0
2014-02-24,6.49,6.66,6.31,6.33,8541100,3.17374551446977,3.25687906415541,3.08572175597908,3.09550217358916,17465716.3743202,0.0,1.0
2014-02-25,6.42,6.56,6.4,6.5,5688600,3.1395140528345,3.20797697610503,3.12973363522442,3.1786357232748,11632632.116116,0.0,1.0
2014-02-26,6.36,6.43,6.255,6.41,3949900,3.11017280000427,3.14440426163954,3.05882560755137,3.13462384402946,8077160.21436671,0.0,1.0
2014-02-27,6.41,6.455,6.275,6.36,5693500,3.13462384402946,3.15662978365213,3.06860602516145,3.11017280000427,11642652.1381546,0.0,1.0
2014-02-28,6.25,6.395,6.16,6.34,5662800,3.05638050314885,3.1272885308219,3.01236862390351,3.10039238239419,11579873.6327289,0.0,1.0
2014-03-03,6.09,6.21,6.05,6.0997,4325800,2.97813716226824,3.0368196679287,2.95857632704809,2.98288066480913,8845839.04790185,0.0,1.0
2014-03-04,6.23,6.26,6.01,6.15,3905500,3.04660008553877,3.06127071195389,2.93901549182793,3.00747841509847,7986366.54528196,0.0,1.0
2014-03-05,6.25,6.37,6.18,6.23,5076300,3.05638050314885,3.11506300880931,3.02214904151358,3.04660008553877,10380538.3417782,0.0,1.0
2014-03-06,6.26,6.41,6.18,6.18,7798000,3.07488358620447,3.14856290536273,3.03558794932007,3.03558794932007,15875553.8645468,0.027837,1.0
2014-03-07,6.02,6.14,5.96,6.11,10291500,2.95699667555127,3.01594013087787,2.92752494788797,3.00120426704622,20951944.4212597,0.0,1.0
2014-03-10,5.83,5.93,5.69,5.93,7155900,2.86366953795081,2.91278908405631,2.79490217340311,2.91278908405631,14568334.9447693,0.0,1.0
2014-03-11,5.82,5.95,5.77,5.94,4679100,2.85875758334026,2.92261299327741,2.83419781028751,2.91770103866686,9525943.07355746,0.0,1.0
2014-03-12,5.92,5.975,5.81,5.83,3685700,2.90787712944576,2.93489287980379,2.85384562872971,2.86366953795081,7503530.24859711,0.0,1.0
2014-03-13,5.91,6.05,5.855,6.05,7135600,2.90296517483521,2.97173253938292,2.87594942447719,2.97173253938292,14527007.2013158,0.0,1.0
2014-03-14,6.03,6.2,5.93,5.94,6150300,2.96190863016182,3.04541185854117,2.91278908405631,2.91770103866686,12521084.7567482,0.0,1.0
2014-03-17,6.0,6.19,5.95,6.08,3250700,2.94717276633017,3.04049990393062,2.92261299327741,2.98646840321457,6617935.74602235,0.0,1.0
2014-03-18,6.09,6.12,5.8999,5.93,5060600,2.99138035782512,3.00611622165677,2.89800410067856,2.91278908405631,10302619.6315627,0.0,1.0
2014-03-19,6.09,6.22,6.01,6.07,5940100,2.99138035782512,3.05523576776227,2.95208472094072,2.98155644860402,12093149.2063086,0.0,1.0
2014-03-20,6.1,6.18,5.95,6.08,6264600,2.99629231243567,3.03558794932007,2.92261299327741,2.98646840321457,12753782.3467351,0.0,1.0
2014-03-21,6.25,6.35,6.08,6.09,6376000,3.06997163159392,3.11909117769943,2.98646840321457,2.99138035782512,12980575.9733715,0.0,1.0
2014-03-24,6.23,6.3507,6.14,6.3,5842100,3.06014772237282,3.11943501452216,3.01594013087787,3.09453140464667,11893635.9620504,0.0,1.0
2014-03-25,6.28,6.36,6.24,6.29,3888000,3.08470749542557,3.12400313230998,3.06505967698337,3.08961945003612,7915382.58853015,0.0,1.0
2014-03-26,6.14,6.36,6.13,6.29,4227000,3.01594013087787,3.12400313230998,3.01102817626732,3.08961945003612,8605535.54570908,0.0,1.0
2014-03-27,6.41,6.46,6.26,6.26,9637900,3.14856290536273,3.17312267841548,3.07488358620447,3.07488358620447,19621313.2330233,0.0,1.0
2014-03-28,6.4,6.52,6.36,6.43,5484100,3.14365095075218,3.20259440607878,3.12400313230998,3.15838681458383,11164801.8656785,0.0,1.0
2014-03-31,6.41,6.43,6.37,6.42,5228500,3.14856290536273,3.15838681458383,3.12891508692053,3.15347485997328,10644438.7510622,0.0,1.0
2014-04-01,6.23,6.52,6.2,6.46,7371400,3.06014772237282,3.20259440607878,3.04541185854117,3.17312267841548,15007060.4971942,0.0,1.0
2014-04-02,6.36,6.39,6.14,6.21,6466800,3.12400313230998,3.13873899614163,3.01594013087787,3.05032381315172,13165431.101725,0.0,1.0
2014-04-03,6.28,6.38,6.23,6.38,3830500,3.08470749542557,3.13382704153108,3.06014772237282,3.13382704153108,7798321.24623579,0.0,1.0
2014-04-04,6.24,6.45,6.22,6.44,8092200,3.06505967698337,3.16821072380493,3.05523576776227,3.16329876919438,16474500.7672077,0.0,1.0
2014-04-07,6.23,6.335,6.18,6.25,7050900,3.06014772237282,3.1117232457836,3.03558794932007,3.06997163159392,14354570.7544926,0.0,1.0
2014-04-08,6.33,6.45,6.26,6.37,9037200,3.10926726847833,3.16821072380493,3.07488358620447,3.12891508692053,18398378.4796976,0.0,1.0
2014-04-09,6.17,6.31,6.14,6.3,5732200,3.03067599470952,3.09944335925722,3.01594013087787,3.09453140464667,11669896.1095608,0.0,1.0
2014-04-10,6.16,6.23,6.1,6.205,5716000,3.02576404009897,3.06014772237282,2.99629231243567,3.04786783584645,11636915.3487753,0.0,1.0
2014-04-11,6.05,6.15,6.02,6.13,9522100,2.97173253938292,3.02085208548842,2.95699667555127,3.01102817626732,19385561.8688896,0.0,1.0
2014-04-14,6.07,6.185,6.02,6.14,8207000,2.98155644860402,3.03804392662535,2.95699667555127,3.01594013087787,16708216.2819102,0.0,1.0
2014-04-15,5.92,6.05,5.78,6.05,9447200,2.90787712944576,2.97173253938292,2.83910976489806,2.97173253938292,19233076.7464923,0.0,1.0
2014-04-16,5.91,6.02,5.84,6.0,8757100,2.90296517483521,2.95699667555127,2.86858149256136,2.94717276633017,17828137.0540168,0.0,1.0
2014-04-17,6.14,6.27,5.9,5.915,7975000,3.01594013087787,3.07979554081502,2.89805322022466,2.90542115214049,16235899.2138703,0.0,1.0
2014-04-21,6.15,6.19,6.0,6.18,4025100,3.02085208548842,3.04049990393062,2.94717276633017,3.03558794932007,8194497.54554853,0.0,1.0
2014-04-22,6.05,6.16,6.01,6.12,4043000,2.97173253938292,3.02576404009897,2.95208472094072,3.00611622165677,8230939.25036711,0.0,1.0
2014-04-23,6.05,6.09,5.95,6.06,3440300,2.97173253938292,2.99138035782512,2.92261299327741,2.97664449399347,7003932.79817907,0.0,1.0
2014-04-24,6.09,6.1574,5.985,6.14,3715100,2.99138035782512,3.02448693190023,2.93980483441434,3.01594013087787,7563384.22187456,0.0,1.0
2014-04-25,6.05,6.08,5.98,6.07,3183400,2.97173253938292,2.98646840321457,2.93734885710907,2.98155644860402,6480923.07930217,0.0,1.0
2014-04-28,6.07,6.07,5.93,5.99,3627900,2.98155644860402,2.98155644860402,2.91278908405631,2.94226081171962,7385858.15147337,0.0,1.0
2014-04-29,6.03,6.22,5.99,6.155,5605600,2.96190863016182,3.05523576776227,2.94226081171962,3.0233080627937,11412157.5715701,0.0,1.0
2014-04-30,6.01,6.05,5.94,5.97,3071400,2.95208472094072,2.97173253938292,2.91770103866686,2.93243690249852,6252907.94300706,0.0,1.0
2014-05-01,6.02,6.065,5.93,6.0,2641800,2.95699667555127,2.97910047129874,2.91278908405631,2.94717276633017,5378307.02736083,0.0,1.0
2014-05-02,6.31,6.32,6.06,6.06,6009200,3.09944335925722,3.10435531386778,2.97664449399347,2.97664449399347,12233826.402005,0.0,1.0
2014-05-05,6.22,6.33,6.19,6.3,6069700,3.05523576776227,3.10926726847833,3.04049990393062,3.09453140464667,12356995.292593,0.0,1.0
2014-05-06,6.29,6.4,6.22,6.22,3883000,3.08961945003612,3.14365095075218,3.05523576776227,3.05523576776227,7905203.34137412,0.0,1.0
2014-05-07,6.48,6.55,6.33,6.38,6933700,3.18294658763658,3.21733026991043,3.10926726847833,3.13382704153108,14115969.2011552,0.0,1.0
2014-05-08,6.48,6.55,6.41,6.52,4334900,3.18294658763658,3.21733026991043,3.14856290536273,3.20259440607878,8825203.69933624,0.0,1.0
2014-05-09,6.5,6.62,6.37,6.46,8327800,3.19277049685768,3.25171395218428,3.12891508692053,3.17312267841548,16954146.8931999,0.0,1.0
2014-05-12,6.59,6.65,6.56,6.58,5418300,3.23697808835263,3.26644981601593,3.22224222452098,3.23206613374208,11030842.9731052,0.0,1.0
2014-05-13,6.53,6.6,6.525,6.57,3156200,3.20750636068933,3.24189004296318,3.20505038338406,3.22715417913153,6425547.97477336,0.0,1.0
2014-05-14,6.46,6.54,6.43,6.53,4501900,3.17312267841548,3.21241831529988,3.15838681458383,3.20750636068933,9165190.55434769,0.0,1.0
2014-05-15,6.47,6.49,6.35,6.41,4083100,3.17803463302603,3.18785854224713,3.11909117769943,3.14856290536273,8312576.81255849,0.0,1.0
2014-05-16,6.45,6.53,6.41,6.53,3674800,3.16821072380493,3.20750636068933,3.14856290536273,3.20750636068933,7481339.48979695,0.0,1.0
2014-05-19,6.34,6.39,6.28,6.39,3454000,3.11417922308888,3.13873899614163,3.08470749542557,3.13873899614163,7031823.93538659,0.0,1.0
2014-05-20,6.2,6.36,6.125,6.34,5722000,3.04541185854117,3.12400313230998,3.00857219896204,3.11417922308888,11649130.4453625,0.0,1.0
2014-05-21,6.1482,6.2,6.1001,6.17,4280300,3.01996793365852,3.04541185854117,2.99634143198177,3.03067599470952,8714046.32039238,0.0,1.0
2014-05-22,6.18,6.19,6.06,6.19,4258600,3.04766742809834,3.05259892879105,2.98848941978575,3.05259892879105,8635505.22519506,0.024592,1.0
2014-05-23,6.09,6.1982,6.04,6.19,5873700,3.00328392186389,3.05664275935908,2.97862641840032,3.05259892879105,11910573.2027493,0.0,1.0
2014-05-27,6.16,6.255,6.08,6.11,6347000,3.0378044267129,3.0846536832937,2.99835242117118,3.01314692324933,12870321.6231422,0.0,1.0
2014-05-28,6.2,6.21,6.1,6.16,5156900,3.05753042948377,3.06246193017648,3.00821542255661,3.0378044267129,10457060.2770414,0.0,1.0
2014-05-29,6.16,6.23,6.1,6.21,4276900,3.0378044267129,3.07232493156192,3.00821542255661,3.06246193017648,8672613.60485532,0.0,1.0
2014-05-30,5.94,6.0682,5.925,6.04,7720800,2.92931141147316,2.99253325035377,2.92191416043408,2.97862641840032,15656086.2120617,0.0,1.0
2014-06-02,5.92,5.95,5.84,5.905,5159000,2.91944841008773,2.93424291216587,2.879996404546,2.91205115904865,10461318.6156909,0.0,1.0
2014-06-03,6.06,6.08,5.9,5.9,7618300,2.98848941978575,2.99835242117118,2.9095854087023,2.9095854087023,15448238.7303582,0.0,1.0
2014-06-04,6.0,6.09,5.98,6.07,3092200,2.95890041562945,3.00328392186389,2.94903741424402,2.99342092047846,6270302.27242479,0.0,1.0
2014-06-05,5.98,6.07,5.96,6.04,3732500,2.94903741424402,2.99342092047846,2.93917441285859,2.97862641840032,7568690.0044711,0.0,1.0
2014-06-06,6.13,6.17,6.08,6.11,2847700,3.02300992463476,3.04273592740562,2.99835242117118,3.01314692324933,5774509.98680035,0.0,1.0
2014-06-09,6.19,6.255,6.12,6.12,3661900,3.05259892879105,3.0846536832937,3.01807842394204,3.01807842394204,7425528.71463435,0.0,1.0
2014-06-10,6.21,6.235,6.15,6.19,3741600,3.06246193017648,3.07479068190827,3.03287292602019,3.05259892879105,7587142.80528575,0.0,1.0
2014-06-11,6.18,6.23,6.13,6.23,4554100,3.04766742809834,3.07232493156192,3.02300992463476,3.07232493156192,9234714.30659391,0.0,1.0
2014-06-12,6.12,6.21,6.12,6.17,2338200,3.01807842394204,3.06246193017648,3.01807842394204,3.04273592740562,4741355.9192108,0.0,1.0
2014-06-13,6.1,6.15,6.055,6.145,2671800,3.00821542255661,3.03287292602019,2.98602366943939,3.03040717567383,5417823.43039407,0.0,1.0
2014-06-16,6.04,6.09,6.01,6.09,3890400,2.97862641840032,3.00328392186389,2.96383191632217,3.00328392186389,7888876.51530993,0.0,1.0
2014-06-17,6.02,6.065,5.97,5.98,2896400,2.96876341701488,2.99095517013211,2.94410591355131,2.94903741424402,5873262.88786339,0.0,1.0
2014-06-18,6.19,6.24,6.02,6.05,5394300,3.05259892879105,3.07725643225463,2.96876341701488,2.98355791909303,10938455.3224698,0.0,1.0
2014-06-19,6.19,6.29,6.15,6.23,2757600,3.05259892879105,3.10191393571821,3.03287292602019,3.07232493156192,5591806.98093222,0.0,1.0
2014-06-20,6.16,6.2,6.13,6.17,3768700,3.0378044267129,3.05753042948377,3.02300992463476,3.04273592740562,7642095.65166785,0.0,1.0
2014-06-23,6.27,6.28,6.19,6.21,4157100,3.09205093433278,3.09698243502549,3.05259892879105,3.06246193017648,8429685.52380087,0.0,1.0
2014-06-24,6.28,6.36,6.23,6.23,5616900,3.09698243502549,3.13643444056722,3.07232493156192,3.07232493156192,11389839.2193205,0.0,1.0
2014-06-25,6.23,6.3,6.195,6.28,2947200,3.07232493156192,3.10684543641093,3.05506467913741,3.09698243502549,5976274.12757593,0.0,1.0
2014-06-26,6.13,6.19,6.0601,6.17,5039300,3.02300992463476,3.05259892879105,2.98853873479267,3.04273592740562,10218593.3126674,0.0,1.0
2014-06-27,5.94,6.05,5.9,6.04,7139200,2.92931141147316,2.98355791909303,2.9095854087023,2.97862641840032,14476729.1841715,0.0,1.0
2014-06-30,5.89,5.91,5.8,5.91,7166200,2.90465390800958,2.91451690939501,2.86027040177514,2.91451690939501,14531479.2525226,0.0,1.0
2014-07-01,5.89,5.995,5.86,5.93,7248100,2.90465390800958,2.9564346652831,2.88985940593143,2.92437991078044,14697554.4598545,0.0,1.0
2014-07-02,5.99,6.0,5.81,5.87,8687200,2.95396891493674,2.95890041562945,2.86520190246785,2.89479090662415,17615733.1029715,0.0,1.0
2014-07-03,6.09,6.14,5.98,5.99,5841600,3.00328392186389,3.02794142532747,2.94903741424402,2.95396891493674,11845481.4548207,0.0,1.0
2014-07-07,6.27,6.315,6.1,6.15,5754100,3.09205093433278,3.11424268745,3.00821542255661,3.03287292602019,11668050.6777568,0.0,1.0
2014-07-08,6.23,6.28,6.2,6.27,4329900,3.07232493156192,3.09698243502549,3.05753042948377,3.09205093433278,8780085.96124831,0.0,1.0
2014-07-09,6.29,6.33,6.23,6.24,3755800,3.10191393571821,3.12163993848907,3.07232493156192,3.07725643225463,7615937.28567784,0.0,1.0
2014-07-10,6.22,6.25,6.15,6.21,6480500,3.0673934308692,3.08218793294735,3.03287292602019,3.06246193017648,13141030.294434,0.0,1.0
2014-07-11,6.24,6.25,6.12,6.13,5323100,3.07725643225463,3.08218793294735,3.01807842394204,3.02300992463476,10794077.3644474,0.0,1.0
2014-07-14,6.29,6.36,6.235,6.27,4630700,3.10191393571821,3.13643444056722,3.07479068190827,3.09205093433278,9390042.27828648,0.0,1.0
2014-07-15,6.37,6.41,6.28,6.32,7177800,3.14136594125994,3.1610919440308,3.09698243502549,3.11670843779636,14555001.5041105,0.0,1.0
2014-07-16,6.36,6.51,6.26,6.47,5917000,3.13643444056722,3.21040695095796,3.08711943364006,3.19068094818709,11998376.0901421,0.0,1.0
2014-07-17,6.09,6.28,6.06,6.28,2457831,3.00328392186389,3.09698243502549,2.98848941978575,3.09698243502549,4983941.30539296,0.0,1.0
2014-07-18,6.04,6.23,6.01,6.19,3203529,2.97862641840032,3.07232493156192,2.96383191632217,3.05259892879105,6496053.0264791,0.0,1.0
2014-07-21,6.01,6.03,5.93,6.01,6820100,2.96383191632217,2.9736949177076,2.92437991078044,2.96383191632217,13829664.4874731,0.0,1.0
2014-07-22,5.97,6.05,5.97,5.995,5591500,2.94410591355131,2.98355791909303,2.94410591355131,2.9564346652831,11338333.5994642,0.0,1.0
2014-07-23,5.96,6.0,5.91,5.95,4600400,2.93917441285859,2.95890041562945,2.91451690939501,2.93424291216587,9328600.53491462,0.0,1.0
2014-07-24,6.15,6.23,6.01,6.03,6501500,3.03287292602019,3.07232493156192,2.96383191632217,2.9736949177076,13183613.6809293,0.0,1.0
2014-07-25,6.14,6.23,6.12,6.16,3152200,3.02794142532747,3.07232493156192,3.01807842394204,3.0378044267129,6391969.09098293,0.0,1.0
2014-07-28,6.18,6.27,6.14,6.19,2649700,3.04766742809834,3.09205093433278,3.02794142532747,3.05259892879105,5373009.48555848,0.0,1.0
2014-07-29,6.19,6.21,6.12,6.19,3943200,3.05259892879105,3.06246193017648,3.01807842394204,3.05259892879105,7995943.31564111,0.0,1.0
2014-07-30,5.99,6.1,5.95,6.04,10147500,2.95396891493674,3.00821542255661,2.93424291216587,2.97862641840032,20576900.6886458,0.0,1.0
2014-07-31,5.88,5.96,5.83,5.85,6021000,2.89972240731686,2.93917441285859,2.87506490385329,2.88492790523872,12209265.2423096,0.0,1.0
2014-08-01,5.84,5.96,5.81,5.86,5919500,2.879996404546,2.93917441285859,2.86520190246785,2.88985940593143,12003445.5409154,0.0,1.0
2014-08-04,5.9,5.935,5.8,5.86,5383300,2.9095854087023,2.9268456611268,2.86027040177514,2.88985940593143,10916149.7390674,0.0,1.0
2014-08-05,5.8,5.915,5.78,5.84,4467100,2.86027040177514,2.91698265974137,2.85040740038971,2.879996404546,9058297.4196846,0.0,1.0
2014-08-06,5.86,5.91,5.81,5.81,4309200,2.88985940593143,2.91451690939501,2.86520190246785,2.86520190246785,8738110.90884578,0.0,1.0
2014-08-07,5.81,5.92,5.76,5.88,6233200,2.86520190246785,2.91944841008773,2.84054439900427,2.89972240731686,12639560.2239435,0.0,1.0
2014-08-08,5.87,5.875,5.771,5.79,2962600,2.89479090662415,2.89725665697051,2.84596904976626,2.85533890108242,6007501.94433919,0.0,1.0
2014-08-11,5.83,5.91,5.82,5.9,3749100,2.87506490385329,2.91451690939501,2.87013340316057,2.9095854087023,7602351.1576055,0.0,1.0
2014-08-12,5.74,5.82,5.74,5.78,3212900,2.8425308074833,2.88214796159457,2.8425308074833,2.86233938453893,6487896.61362654,0.024028,1.0
2014-08-13,5.59,5.76,5.5,5.75,8453800,2.76824864352468,2.85243509601112,2.7236793451495,2.84748295174721,17070988.948388,0.0,1.0
2014-08-14,5.56,5.61,5.53,5.59,11583100,2.75339221073295,2.77815293205249,2.73853577794123,2.76824864352468,23390069.8015181,0.0,1.0
2014-08-15,5.55,5.62,5.48,5.61,5229500,2.74844006646904,2.7831050763164,2.71377505662169,2.77815293205249,10560072.0037847,0.0,1.0
2014-08-18,5.57,5.6,5.51,5.58,3623100,2.75834435499686,2.77320078778859,2.72863148941341,2.76329649926077,7316224.6633354,0.0,1.0
2014-08-19,5.65,5.71,5.57,5.57,9863500,2.79796150910813,2.82767437469158,2.75834435499686,2.75834435499686,19917634.6131237,0.0,1.0
2014-08-20,5.66,5.72,5.63,5.66,2473400,2.80291365337204,2.83262651895548,2.78805722058031,2.80291365337204,4994604.09105289,0.0,1.0
2014-08-21,5.66,5.71,5.64,5.69,4745400,2.80291365337204,2.82767437469158,2.79300936484422,2.81777008616376,9582515.66818242,0.0,1.0
2014-08-22,5.67,5.7,5.625,5.65,3640100,2.80786579763594,2.82272223042767,2.78558114844836,2.79796150910813,7350553.22707273,0.0,1.0
2014-08-25,5.75,5.78,5.67,5.72,6328900,2.84748295174721,2.86233938453893,2.80786579763594,2.83262651895548,12780120.4139503,0.0,1.0
2014-08-26,5.93,5.97,5.78,5.8,6737300,2.93662154849756,2.95643012555319,2.86233938453893,2.87224367306675,13604813.6745576,0.0,1.0
2014-08-27,6.02,6.045,5.93,5.96,5219800,2.98119084687273,2.9935712075325,2.93662154849756,2.95147798128928,10540484.5291817,0.0,1.0
2014-08-28,5.77,5.95,5.73,5.94,8099900,2.85738724027502,2.94652583702537,2.83757866321939,2.94157369276146,16356349.0244681,0.0,1.0
2014-08-29,5.79,5.8,5.66,5.78,3867700,2.86729152880284,2.87224367306675,2.80291365337204,2.86233938453893,7810152.11569714,0.0,1.0
2014-09-02,5.84,5.84,5.84,5.84,6505600,2.89205225012238,2.89205225012238,2.89205225012238,2.89205225012238,13136935.5440906,0.0,1.0
2014-09-03,5.98,6.07,5.88,5.88,8872300,2.9613822698171,3.00595156819227,2.91186082717802,2.91186082717802,17916077.4145098,0.0,1.0
2014-09-04,6.05,6.15,6.05,6.05,5555500,2.99604727966445,3.04556872230354,2.99604727966445,2.99604727966445,11218372.6966299,0.0,1.0
2014-09-05,6.02,6.08,5.919,6.04,4795200,2.98119084687273,3.01090371245618,2.93117418980726,2.99109513540055,9683078.16666001,0.0,1.0
2014-09-08,5.81,6.04,5.78,5.99,7819500,2.87719581733066,2.99109513540055,2.86233938453893,2.96633441408101,15790129.6555301,0.0,1.0
2014-09-09,5.63,5.72,5.59,5.68,7222600,2.78805722058031,2.83262651895548,2.76824864352468,2.81281794189985,14584793.2028943,0.0,1.0
2014-09-10,5.44,5.54,5.39,5.53,11173300,2.69396647956606,2.74348792220514,2.66920575824651,2.73853577794123,22562549.4827207,0.0,1.0
2014-09-11,5.38,5.44,5.34,5.43,8772700,2.66425361398261,2.69396647956606,2.64444503692697,2.68901433530215,17714952.4175547,0.0,1.0
2014-09-12,5.32,5.37,5.27,5.28,6715000,2.63454074839916,2.6593014697187,2.60978002707962,2.61473217134352,13559782.6762433,0.0,1.0
2014-09-15,5.31,5.4117,5.27,5.36,3790800,2.62958860413525,2.67995191129919,2.60978002707962,2.65434932545479,7654865.84796771,0.0,1.0
2014-09-16,5.33,5.4,5.31,5.32,7466400,2.63949289266306,2.67415790251042,2.62958860413525,2.63454074839916,15077105.1934331,0.0,1.0
2014-09-17,5.34,5.405,5.3,5.36,8633200,2.64444503692697,2.67663397464238,2.62463645987134,2.65434932545479,17433256.2621808,0.0,1.0
2014-09-18,5.34,5.44,5.27,5.285,7380400,2.64444503692697,2.69396647956606,2.60978002707962,2.61720824347548,14903443.0474678,0.0,1.0
2014-09-19,5.35,5.4,5.31,5.37,6319700,2.64939718119088,2.67415790251042,2.62958860413525,2.6593014697187,12761542.6029866,0.0,1.0
2014-09-22,5.16,5.26,5.1,5.23,4439033,2.55530644017663,2.60482788281571,2.52559357459318,2.58997145002398,8963860.4277993,0.0,1.0
2014-09-23,5.1,5.22,5.09,5.14,3298021,2.52559357459318,2.58501930576007,2.52064143032927,2.54540215164881,6659783.77091387,0.0,1.0
2014-09-24,5.15,5.19,5.08,5.11,5919748,2.55035429591272,2.57016287296835,2.51568928606536,2.53054571885709,11953908.6192295,0.0,1.0
2014-09-25,5.1,5.139,5.05,5.11,6630772,2.52559357459318,2.54490693722242,2.50083285327364,2.53054571885709,13389698.7782158,0.0,1.0
2014-09-26,5.01,5.06,5.01,5.05,5146697,2.481024276218,2.50578499753754,2.481024276218,2.50083285327364,10392865.6471293,0.0,1.0
2014-09-29,4.86,4.98,4.81,4.84,8033400,2.40674211225938,2.46616784342628,2.38198139093984,2.39683782373156,16222063.7604368,0.0,1.0
2014-09-30,4.8,4.86,4.71,4.84,7496652,2.37702924667593,2.40674211225938,2.33245994830076,2.39683782373156,15138193.8822673,0.0,1.0
2014-10-01,4.73,4.88,4.69,4.78,5360267,2.34236423682857,2.4166464007872,2.32255565977294,2.36712495814811,10824133.3740341,0.0,1.0
2014-10-02,4.83,4.86,4.69,4.75,5530668,2.39188567946766,2.40674211225938,2.32255565977294,2.35226852535639,11168228.761646,0.0,1.0
2014-10-03,4.87,4.905,4.7518,4.84,5410945,2.41169425652329,2.42902676144697,2.35315991132389,2.39683782373156,10926468.8418623,0.0,1.0
2014-10-06,4.93,5.19,4.93,5.19,8633961,2.44140712210674,2.57016287296835,2.44140712210674,2.57016287296835,17434792.9702398,0.0,1.0
2014-10-07,4.93,5.05,4.9,5.0,6146335,2.44140712210674,2.50083285327364,2.42655068931501,2.47607213195409,12411461.9293206,0.0,1.0
2014-10-08,4.89,4.987,4.86,4.97,9933179,2.4215985450511,2.46963434441101,2.40674211225938,2.46121569916237,20058339.318574,0.0,1.0
2014-10-09,4.8,4.96,4.78,4.95,8808422,2.37702924667593,2.45626355489846,2.36712495814811,2.45131141063455,17787086.8266032,0.0,1.0
2014-10-10,4.56,4.75,4.55,4.65,8595380,2.25817778434213,2.35226852535639,2.25322564007823,2.30274708271731,17356885.3045016,0.0,1.0
2014-10-13,4.72,4.78,4.62,4.64,8646446,2.33741209256467,2.36712495814811,2.28789064992558,2.2977949384534,17460004.2713139,0.0,1.0
2014-10-14,4.8,4.86,4.68,4.72,7039068,2.37702924667593,2.40674211225938,2.31760351550903,2.33741209256467,14214182.0287861,0.0,1.0
2014-10-15,4.66,4.74,4.575,4.7,8131845,2.30769922698122,2.34731638109248,2.265606000738,2.32750780403685,16420856.4343851,0.0,1.0
2014-10-16,4.51,4.575,4.46,4.48,7778005,2.23341706302259,2.265606000738,2.20865634170305,2.21856063023087,15706337.6701019,0.0,1.0
2014-10-17,4.6,4.64,4.55,4.62,6667910,2.27798636139777,2.2977949384534,2.25322564007823,2.28789064992558,13464692.5546909,0.0,1.0
2014-10-20,4.5,4.57,4.47,4.53,4580276,2.22846491875869,2.26312992860604,2.21360848596696,2.24332135155041,9249076.27061995,0.0,1.0
2014-10-21,4.45,4.46,4.3,4.32,8139780,2.20370419743914,2.20865634170305,2.12942203348052,2.13932632200834,16436879.7963413,0.0,1.0
2014-10-22,4.42,4.48,4.38,4.41,5106905,2.18884776464742,2.21856063023087,2.16903918759179,2.18389562038351,10312512.5760566,0.0,1.0
2014-10-23,4.59,4.71,4.41,4.43,19284256,2.27303421713386,2.33245994830076,2.18389562038351,2.19379990891133,38941224.1895817,0.0,1.0
2014-10-24,4.71,4.8,4.6,4.61,8698418,2.33245994830076,2.37702924667593,2.27798636139777,2.28293850566168,17564952.7486408,0.0,1.0
2014-10-27,4.47,4.6,4.42,4.47,10580643,2.21360848596696,2.27798636139777,2.18884776464742,2.21360848596696,21365781.0357282,0.0,1.0
2014-10-28,4.54,4.57,4.45,4.49,13165024,2.24827349581432,2.26312992860604,2.20370419743914,2.22351277449478,26584492.0874948,0.0,1.0
2014-10-29,4.5,4.66,4.41,4.42,10513809,2.22846491875869,2.30769922698122,2.18389562038351,2.18884776464742,21230821.3163858,0.0,1.0
2014-10-30,4.48,4.53,4.42,4.45,6130505,2.21856063023087,2.24332135155041,2.18884776464742,2.20370419743914,12379495.9784993,0.0,1.0
2014-10-31,4.53,4.545,4.4,4.42,7509392,2.24332135155041,2.25074956794627,2.1789434761196,2.18884776464742,15163920.1117975,0.0,1.0
2014-11-03,4.44,4.52,4.38,4.5,5211776,2.19875205317524,2.2383692072865,2.16903918759179,2.22846491875869,10524281.4470976,0.0,1.0
2014-11-04,4.53,4.62,4.4,4.485,4617453,2.24332135155041,2.28789064992558,2.1789434761196,2.22103670236282,9324148.80085894,0.0,1.0
2014-11-05,4.51,4.62,4.5,4.56,5263174,2.23341706302259,2.28789064992558,2.22846491875869,2.25817778434213,10628070.8305665,0.0,1.0
2014-11-06,4.42,4.48,4.4,4.42,6332195,2.18884776464742,2.21856063023087,2.1789434761196,2.18884776464742,12786774.0973335,0.0,1.0
2014-11-07,4.53,4.57,4.45,4.45,4169409,2.24332135155041,2.26312992860604,2.20370419743914,2.20370419743914,8419401.32961623,0.0,1.0
2014-11-10,4.47,4.61,4.44,4.57,3855736,2.21360848596696,2.28293850566168,2.19875205317524,2.26312992860604,7785992.88413518,0.0,1.0
2014-11-11,4.38,4.39,4.31,4.32,4062565,2.16903918759179,2.17399133185569,2.13437417774443,2.13932632200834,8203648.32585441,0.0,1.0
2014-11-12,4.36,4.5,4.34,4.46,2930887,2.15913489906397,2.22846491875869,2.14923061053615,2.20865634170305,5918420.06978805,0.0,1.0
2014-11-13,4.23,4.41,4.19,4.37,8511629,2.09475702363316,2.18389562038351,2.07494844657753,2.16408704332788,17187764.6255861,0.0,1.0
2014-11-14,4.19,4.27,4.13,4.14,9011268,2.07494844657753,2.1145656006888,2.04523558099408,2.05018772525799,18196699.2877715,0.0,1.0
2014-11-17,4.1,4.26,4.09,4.26,6364182,2.03037914820236,2.10961345642489,2.02542700393845,2.10961345642489,12851366.3189962,0.0,1.0
2014-11-18,4.03,4.08,4.0,4.06,8300043,2.00285116866814,2.02770043875088,1.98794160661851,2.01776073071778,16700778.2771214,0.014412,1.0
2014-11-19,4.08,4.1,4.02,4.1,7237163,2.02770043875088,2.03764014678397,1.9978813146516,2.03764014678397,14562123.9092841,0.0,1.0
2014-11-20,4.09,4.14,4.06,4.09,4100289,2.03267029276742,2.05751956285015,2.01776073071778,2.03267029276742,8250320.80690661,0.0,1.0
2014-11-21,4.33,4.33,4.205,4.23,11540766,2.15194678916453,2.15194678916453,2.0898236139577,2.10224824899907,23221539.2274643,0.0,1.0
2014-11-24,4.31,4.42,4.25,4.31,4576843,2.14200708113144,2.19667547531345,2.11218795703216,2.14200708113144,9209210.13929624,0.0,1.0
2014-11-25,4.34,4.37,4.3,4.36,3010392,2.15691664318108,2.17182620523072,2.13703722711489,2.16685635121417,6057304.68133958,0.0,1.0
2014-11-26,4.24,4.36,4.19,4.33,3210991,2.10721810301562,2.16685635121417,2.08236883293289,2.15194678916453,6460936.25549072,0.0,1.0
2014-11-28,4.17,4.27,4.17,4.26,3348804,2.07242912489979,2.12212766506526,2.07242912489979,2.11715781104871,6738234.13897218,0.0,1.0
2014-12-01,4.02,4.13,4.0,4.13,5523550,1.9978813146516,2.05254970883361,1.98794160661851,2.05254970883361,11114109.1501084,0.0,1.0
2014-12-02,3.96,4.05,3.95,4.03,4712691,1.96806219055232,2.01279087670124,1.96309233653577,2.00285116866814,9482554.18430786,0.0,1.0
2014-12-03,4.0,4.05,3.97,4.0,3564680,1.98794160661851,2.01279087670124,1.97303204456887,1.98794160661851,7172605.04661105,0.0,1.0
2014-12-04,3.91,3.96,3.88,3.92,2803907,1.94321292046959,1.96806219055232,1.92830335841995,1.94818277448614,5641829.7009628,0.0,1.0
2014-12-05,3.93,3.97,3.85,3.91,5759740,1.95315262850268,1.97303204456887,1.91339379637031,1.94321292046959,11589354.497786,0.0,1.0
2014-12-08,3.78,3.93,3.75,3.92,4365539,1.87860481825449,1.95315262850268,1.86369525620485,1.94818277448614,8784038.6970436,0.0,1.0
2014-12-09,3.61,3.67,3.56,3.645,10308963,1.7941172999732,1.82393642407248,1.76926802989047,1.81151178903111,20742989.5640357,0.0,1.0
2014-12-10,3.51,3.64,3.5,3.63,6725676,1.74441875980774,1.80902686202284,1.73944890579119,1.80405700800629,13532944.7859193,0.0,1.0
2014-12-11,3.36,3.465,3.35,3.44,6862463,1.66987094955955,1.72205441673328,1.664901095543,1.70962978169192,13808178.222444,0.0,1.0
2014-12-12,3.13,3.37,3.1,3.36,15234187,1.55556430717898,1.67484080357609,1.54065474512934,1.66987094955955,30653188.1002549,0.0,1.0
2014-12-15,2.99,3.15,2.99,3.15,7550131,1.48598635094733,1.56550401521207,1.48598635094733,1.56550401521207,15191856.6920943,0.0,1.0
2014-12-16,3.17,3.23,3.01,3.07,9321490,1.57544372324517,1.60526284734444,1.49592605898043,1.5257451830797,18756063.9989941,0.0,1.0
2014-12-17,3.35,3.45,3.195,3.23,8302114,1.664901095543,1.71459963570846,1.58786835828653,1.60526284734444,16704945.401534,0.0,1.0
2014-12-18,3.44,3.565,3.43,3.51,6655154,1.70962978169192,1.77175295689874,1.70465992767537,1.74441875980774,13391045.2456809,0.0,1.0
2014-12-19,3.58,3.655,3.445,3.46,6361452,1.77920773792356,1.81648164304766,1.71211470870019,1.71956948972501,12800078.1890588,0.0,1.0
2014-12-22,3.56,3.57,3.5,3.54,4820800,1.76926802989047,1.77423788390702,1.73944890579119,1.75932832185738,9700083.7126201,0.0,1.0
2014-12-23,3.64,3.65,3.51,3.54,3546439,1.80902686202284,1.81399671603939,1.74441875980774,1.75932832185738,7135901.75524824,0.0,1.0
2014-12-24,3.56,3.64,3.455,3.64,1780291,1.76926802989047,1.80902686202284,1.71708456271673,1.80902686202284,3582179.66578662,0.0,1.0
2014-12-26,3.53,3.63,3.49,3.58,2313989,1.75435846784083,1.80405700800629,1.73447905177465,1.77920773792356,4656050.24271533,0.0,1.0
2014-12-29,3.54,3.6,3.52,3.53,2532452,1.75932832185738,1.78914744595666,1.74938861382429,1.75435846784083,5095626.53463993,0.0,1.0
2014-12-30,3.59,3.68,3.55,3.65,4464296,1.78417759194011,1.82890627808903,1.76429817587392,1.81399671603939,8982750.77122366,0.0,1.0
2014-12-31,3.55,3.58,3.48,3.57,3455002,1.76429817587392,1.77920773792356,1.7295091977581,1.77423788390702,6951918.48391759,0.0,1.0
2015-01-02,3.42,3.5,3.35,3.5,5249007,1.69969007365882,1.73944890579119,1.664901095543,1.73944890579119,10561692.5215999,0.0,1.0
2015-01-05,3.23,3.29,3.175,3.24,7806447,1.60526284734444,1.63508197144372,1.57792865025344,1.61023270136099,15707598.1990815,0.0,1.0
2015-01-06,3.54,3.61,3.465,3.51,9803292,1.75932832185738,1.7941172999732,1.72205441673328,1.74441875980774,19725512.9976889,0.0,1.0
2015-01-07,3.83,3.89,3.77,3.87,11761414,1.90345408833722,1.9332732124365,1.87363496423794,1.9233335044034,23665512.0267968,0.0,1.0
2015-01-08,3.82,3.915,3.75,3.75,7208265,1.89848423432067,1.94569784747786,1.86369525620485,1.86369525620485,14503977.3321336,0.0,1.0
2015-01-09,3.73,3.795,3.68,3.74,5998166,1.85375554817176,1.88605959927931,1.82890627808903,1.8587254021883,12069098.9715797,0.0,1.0
2015-01-12,3.55,3.62,3.51,3.54,8684131,1.76429817587392,1.79908715398975,1.74441875980774,1.75932832185738,17473613.854829,0.0,1.0
2015-01-13,3.52,3.66,3.465,3.63,7794994,1.74938861382429,1.81896657005593,1.72205441673328,1.80405700800629,15684553.2565904,0.0,1.0
2015-01-14,3.44,3.45,3.3,3.32,17870471,1.70962978169192,1.71459963570846,1.64005182546027,1.64999153349336,35957738.2766241,0.0,1.0
2015-01-15,3.43,3.51,3.4,3.47,9164692,1.70465992767537,1.74441875980774,1.68975036562573,1.72453934374155,18440565.7982865,0.0,1.0
2015-01-16,3.62,3.68,3.495,3.51,6443115,1.79908715398975,1.82890627808903,1.73696397878292,1.74441875980774,12964394.8867487,0.0,1.0
2015-01-20,3.56,3.58,3.455,3.52,5644011,1.76926802989047,1.77920773792356,1.71708456271673,1.74938861382429,11356492.5271633,0.0,1.0
2015-01-21,3.56,3.58,3.46,3.49,6079798,1.76926802989047,1.77920773792356,1.71956948972501,1.73447905177465,12233353.2931921,0.0,1.0
2015-01-22,3.6,3.66,3.51,3.6,10024594,1.78914744595666,1.81896657005593,1.74441875980774,1.78914744595666,20170801.7310465,0.0,1.0
2015-01-23,3.46,3.52,3.45,3.51,5180141,1.71956948972501,1.74938861382429,1.71459963570846,1.74441875980774,10423125.0711864,0.0,1.0
2015-01-26,3.47,3.51,3.395,3.43,5180191,1.72453934374155,1.74441875980774,1.68726543861746,1.70465992767537,10423225.6777633,0.0,1.0
2015-01-27,3.45,3.48,3.33,3.34,6630605,1.71459963570846,1.7295091977581,1.65496138750991,1.65993124152645,13341649.4285839,0.0,1.0
2015-01-28,3.41,3.48,3.37,3.38,5952178,1.69472021964228,1.7295091977581,1.67484080357609,1.67981065759264,11976565.0664652,0.0,1.0
2015-01-29,3.43,3.55,3.39,3.51,7069243,1.70465992767537,1.76429817587392,1.68478051160918,1.74441875980774,14224246.7816241,0.0,1.0
2015-01-30,3.45,3.5,3.27,3.3,7252851,1.71459963570846,1.73944890579119,1.62514226341063,1.64005182546027,14593690.2288335,0.0,1.0
2015-02-02,3.53,3.58,3.405,3.41,6359331,1.75435846784083,1.77920773792356,1.692235292634,1.69472021964228,12795810.4580692,0.0,1.0
2015-02-03,3.62,3.68,3.595,3.65,4953173,1.79908715398975,1.82890627808903,1.78666251894838,1.81399671603939,9966435.60054132,0.0,1.0
2015-02-04,3.5,3.55,3.49,3.5,5157441,1.73944890579119,1.76429817587392,1.73447905177465,1.73944890579119,10377449.685301,0.0,1.0
2015-02-05,3.53,3.59,3.5,3.5,5334637,1.75435846784083,1.78417759194011,1.73944890579119,1.73944890579119,10733991.3450964,0.0,1.0
2015-02-06,3.53,3.56,3.43,3.43,6618372,1.75435846784083,1.76926802989047,1.70465992767537,1.70465992767537,13317035.0234942,0.0,1.0
2015-02-09,3.73,3.795,3.63,3.66,8076174,1.85375554817176,1.88605959927931,1.80405700800629,1.81896657005593,16250324.4021087,0.0,1.0
2015-02-10,3.46,3.615,3.45,3.6,6553807,1.71956948972501,1.79660222698148,1.71459963570846,1.78914744595666,13187121.7508205,0.0,1.0
2015-02-11,3.53,3.55,3.44,3.47,5732439,1.75435846784083,1.76429817587392,1.70962978169192,1.72453934374155,11534421.2946997,0.0,1.0
2015-02-12,3.5,3.6,3.44,3.56,5750491,1.73944890579119,1.78914744595666,1.70962978169192,1.76926802989047,11570744.2932021,0.0,1.0
2015-02-13,3.59,3.64,3.53,3.56,5198920,1.78417759194011,1.80902686202284,1.75435846784083,1.76926802989047,10460910.8893161,0.0,1.0
2015-02-17,3.61,3.6705,3.55,3.58,2530783,1.7941172999732,1.82418491677331,1.76429817587392,1.77920773792356,5092268.28710501,0.0,1.0
2015-02-18,3.64,4.0,3.61,3.85,4113546,1.80902686202284,1.98794160661851,1.7941172999732,1.91339379637031,8276995.63469,0.0,1.0
2015-02-19,3.59,3.6,3.46,3.57,5315431,1.78417759194011,1.78914744595666,1.71956948972501,1.77423788390702,10695346.3468005,0.0,1.0
2015-02-20,3.58,3.6,3.51,3.55,5042495,1.77920773792356,1.78914744595666,1.74441875980774,1.76429817587392,10146163.2136717,0.0,1.0
2015-02-23,3.48,3.56,3.47,3.55,8468120,1.7295091977581,1.76926802989047,1.72453934374155,1.76429817587392,17038971.3094326,0.0,1.0
2015-02-24,3.58,3.6,3.46,3.52,3470674,1.77920773792356,1.78914744595666,1.71956948972501,1.74938861382429,6983452.60936237,0.0,1.0
2015-02-25,3.55,3.59,3.51,3.57,3274603,1.76429817587392,1.78417759194011,1.74441875980774,1.77423788390702,6588931.96680986,0.0,1.0
2015-02-26,3.51,3.57,3.42,3.49,3928228,1.74441875980774,1.77423788390702,1.69969007365882,1.73447905177465,7904111.44255273,0.0,1.0
2015-02-27,3.57,3.61,3.525,3.53,3246194,1.77423788390702,1.7941172999732,1.75187354083256,1.75435846784083,6531769.3219808,0.0,1.0
2015-03-02,3.39,3.57,3.37,3.57,4133648,1.68478051160918,1.77423788390702,1.67484080357609,1.77423788390702,8317443.50284283,0.0,1.0
2015-03-03,3.44,3.45,3.38,3.38,5192113,1.70962978169192,1.71459963570846,1.67981065759264,1.67981065759264,10447214.309945,0.0,1.0
2015-03-04,3.5,3.57,3.46,3.5,6467047,1.73944890579119,1.77423788390702,1.71956948972501,1.73944890579119,13012549.2186875,0.0,1.0
2015-03-05,3.53,3.58,3.51,3.56,4265341,1.75435846784083,1.77920773792356,1.74441875980774,1.76926802989047,8582427.14131903,0.0,1.0
2015-03-06,3.5,3.52,3.4,3.42,6211573,1.73944890579119,1.74938861382429,1.68975036562573,1.69969007365882,12498501.9264543,0.0,1.0
2015-03-09,3.5,3.57,3.45,3.5,5360805,1.73944890579119,1.77423788390702,1.71459963570846,1.73944890579119,10786644.8031514,0.0,1.0
2015-03-10,3.54,3.61,3.5,3.55,15042459,1.75932832185738,1.7941172999732,1.73944890579119,1.76429817587392,30267406.1449667,0.0,1.0
2015-03-11,3.47,3.53,3.45,3.5,4751933,1.72453934374155,1.75435846784083,1.71459963570846,1.73944890579119,9561514.25007511,0.0,1.0
2015-03-12,3.43,3.56,3.41,3.53,4636340,1.70465992767537,1.76926802989047,1.69472021964228,1.75435846784083,9328925.9293414,0.0,1.0
2015-03-13,3.33,3.43,3.29,3.37,13901619,1.65496138750991,1.70465992767537,1.63508197144372,1.67484080357609,27971886.0025203,0.0,1.0
2015-03-16,3.33,3.39,3.27,3.38,10846360,1.65496138750991,1.68478051160918,1.62514226341063,1.67981065759264,21824303.015519,0.0,1.0
2015-03-17,3.43,3.44,3.28,3.3,5330486,1.7142502549711,1.71924806912553,1.63928304265458,1.64927867096345,10665634.6860559,0.019297,1.0
2015-03-18,3.52,3.56,3.36,3.39,7861913,1.75923058236101,1.77922183897875,1.67926555589006,1.69425899835336,15730702.9774685,0.0,1.0
2015-03-19,3.39,3.485,3.39,3.46,5616260,1.69425899835336,1.74173823282049,1.69425899835336,1.7292436974344,11237432.6584684,0.0,1.0
2015-03-20,3.46,3.46,3.4,3.41,5345613,1.7292436974344,1.7292436974344,1.69925681250779,1.70425462666223,10695901.9179549,0.0,1.0
2015-03-23,3.53,3.54,3.46,3.48,3455084,1.76422839651545,1.76922621066988,1.7292436974344,1.73923932574327,6913190.23324268,0.0,1.0
2015-03-24,3.49,3.545,3.4,3.53,4047989,1.74423713989771,1.7717251177471,1.69925681250779,1.76422839651545,8099518.85947601,0.0,1.0
2015-03-25,3.48,3.53,3.46,3.51,3048349,1.73923932574327,1.76422839651545,1.7292436974344,1.75423276820658,6099364.45374849,0.0,1.0
2015-03-26,3.44,3.49,3.39,3.48,6446704,1.71924806912553,1.74423713989771,1.69425899835336,1.73923932574327,12899047.0649648,0.0,1.0
2015-03-27,3.06,3.35,3.05,3.33,14644319,1.52933113125701,1.67426774173562,1.52433331710258,1.66427211342675,29301447.6878973,0.0,1.0
2015-03-30,3.19,3.25,3.11,3.13,6165204,1.59430271526467,1.62428960019127,1.55432020202919,1.56431583033806,12335800.8311082,0.0,1.0
2015-03-31,3.2,3.23,3.15,3.19,5201498,1.5993005294191,1.6142939718824,1.57431145864693,1.59430271526467,10407545.8575917,0.0,1.0
2015-04-01,3.25,3.31,3.2101,3.25,4513469,1.62428960019127,1.65427648511788,1.60434832171508,1.62428960019127,9030886.02443349,0.0,1.0
2015-04-02,3.22,3.25,3.19,3.24,3615093,1.60929615772797,1.62428960019127,1.59430271526467,1.61929178603684,7233348.1964155,0.0,1.0
2015-04-06,3.22,3.25,3.2,3.22,4838795,1.60929615772797,1.62428960019127,1.5993005294191,1.60929615772797,9681822.59379615,0.0,1.0
2015-04-07,3.17,3.22,3.15,3.21,8651401,1.5843070869558,1.60929615772797,1.57431145864693,1.60429834357353,17310369.5589068,0.0,1.0
2015-04-08,3.16,3.25,3.15,3.22,4361378,1.57930927280136,1.62428960019127,1.57431145864693,1.60929615772797,8726570.9872986,0.0,1.0
2015-04-09,3.18,3.26,3.16,3.19,5325987,1.58930490111023,1.62928741434571,1.57930927280136,1.59430271526467,10656632.7506879,0.0,1.0
2015-04-10,3.13,3.21,3.11,3.18,2602828,1.56431583033806,1.60429834357353,1.55432020202919,1.58930490111023,5207932.74734003,0.0,1.0
2015-04-13,3.11,3.14,3.06,3.13,3122804,1.55432020202919,1.56931364449249,1.52933113125701,1.56431583033806,6248339.58107276,0.0,1.0
2015-04-14,3.22,3.24,3.11,3.13,6178825,1.60929615772797,1.61929178603684,1.55432020202919,1.56431583033806,12363054.7456779,0.0,1.0
2015-04-15,3.32,3.34,3.23,3.24,6075301,1.65927429927232,1.66926992758119,1.6142939718824,1.61929178603684,12155916.1910997,0.0,1.0
2015-04-16,3.19,3.31,3.18,3.3,4485881,1.59430271526467,1.65427648511788,1.58930490111023,1.64927867096345,8975685.89264079,0.0,1.0
2015-04-17,3.05,3.14,3.005,3.13,5847910,1.52433331710258,1.56931364449249,1.50184315340762,1.56431583033806,11700935.2875016,0.0,1.0
2015-04-20,3.11,3.15,3.06,3.07,3830782,1.55432020202919,1.57431145864693,1.52933113125701,1.53432894541145,7664914.8640328,0.0,1.0
2015-04-21,3.08,3.14,3.07,3.14,1727419,1.53932675956588,1.56931364449249,1.53432894541145,1.56931364449249,3456349.00903072,0.0,1.0
2015-04-22,3.28,3.285,3.145,3.15,8852613,1.63928304265458,1.6417819497318,1.57181255156971,1.57431145864693,17712969.5631936,0.0,1.0
2015-04-23,3.46,3.47,3.28,3.28,8900841,1.7292436974344,1.73424151158884,1.63928304265458,1.63928304265458,17809467.7492201,0.0,1.0
2015-04-24,3.63,3.63,3.5,3.53,11698217,1.81420653805979,1.81420653805979,1.74923495405214,1.76422839651545,23406666.6717086,0.0,1.0
2015-04-27,3.51,3.7,3.49,3.62,5182713,1.75423276820658,1.84919123714083,1.74423713989771,1.80920872390536,10369959.4259647,0.0,1.0
2015-04-28,3.44,3.58,3.43,3.55,4208061,1.71924806912553,1.78921746728762,1.7142502549711,1.77422402482431,8419802.87775624,0.0,1.0
2015-04-29,3.34,3.41,3.33,3.4,3571246,1.66926992758119,1.70425462666223,1.66427211342675,1.69925681250779,7145615.84254015,0.0,1.0
2015-04-30,3.36,3.4,3.265,3.32,4275586,1.67926555589006,1.69925681250779,1.63178632142293,1.65927429927232,8554911.94326654,0.0,1.0
2015-05-01,3.38,3.4,3.3,3.38,2383286,1.68926118419892,1.69925681250779,1.64927867096345,1.68926118419892,4768656.70942417,0.0,1.0
2015-05-04,3.4,3.42,3.31,3.34,4232098,1.69925681250779,1.70925244081666,1.65427648511788,1.66926992758119,8467897.90341596,0.0,1.0
2015-05-05,3.52,3.56,3.39,3.41,7810773,1.75923058236101,1.77922183897875,1.69425899835336,1.70425462666223,15628378.2442556,0.0,1.0
2015-05-06,3.37,3.52,3.37,3.52,5014038,1.68426337004449,1.75923058236101,1.68426337004449,1.75923058236101,10032461.882463,0.0,1.0
2015-05-07,3.3,3.34,3.26,3.34,2978068,1.64927867096345,1.66926992758119,1.62928741434571,1.66926992758119,5958740.97750809,0.0,1.0
2015-05-08,3.48,3.53,3.35,3.4,8112558,1.73923932574327,1.76422839651545,1.67426774173562,1.69925681250779,16232212.2218201,0.0,1.0
2015-05-11,3.42,3.545,3.42,3.5,4708472,1.70925244081666,1.7717251177471,1.70925244081666,1.74923495405214,9421062.59757991,0.0,1.0
2015-05-12,3.36,3.47,3.34,3.43,3147375,1.67926555589006,1.73424151158884,1.66926992758119,1.7142502549711,6297503.07383328,0.0,1.0
2015-05-13,3.27,3.35,3.24,3.35,5401423,1.63428522850014,1.67426774173562,1.61929178603684,1.67426774173562,10807570.7361131,0.0,1.0
2015-05-14,3.35,3.36,3.25,3.28,3419712,1.67426774173562,1.67926555589006,1.62428960019127,1.63928304265458,6842415.29262468,0.0,1.0
2015-05-15,3.33,3.37,3.29,3.34,2130635,1.66427211342675,1.68426337004449,1.64428085680901,1.66926992758119,4263133.71038304,0.0,1.0
2015-05-18,3.22,3.32,3.22,3.32,8272046,1.60929615772797,1.65927429927232,1.60929615772797,1.65927429927232,16551327.7292634,0.0,1.0
2015-05-19,3.12,3.22,3.09,3.2,3738354,1.55931801618362,1.60929615772797,1.54432457372032,1.5993005294191,7479978.01535471,0.0,1.0
2015-05-20,3.16,3.18,3.07,3.13,4596011,1.57930927280136,1.58930490111023,1.53432894541145,1.56431583033806,9196042.22562347,0.0,1.0
2015-05-21,3.1,3.12,3.04,3.08,3857738,1.55614840244688,1.56618806955944,1.5260294011092,1.54610873533432,7684991.85630095,0.013658,1.0
2015-05-22,2.99,3.12,2.98,3.1,6361848,1.5009302333278,1.56618806955944,1.49591039977152,1.55614840244688,12673424.1856301,0.0,1.0
2015-05-26,2.87,2.96,2.84,2.95,15471681,1.44069223065243,1.48587073265896,1.42563272998359,1.48085089910268,30821103.5814994,0.0,1.0
2015-05-27,2.89,2.93,2.78,2.82,7480904,1.45073189776499,1.47081123199012,1.39551372864591,1.41559306287103,14902693.3186674,0.0,1.0
2015-05-28,2.81,2.85,2.77,2.84,9031344,1.41057322931475,1.43065256353987,1.39049389508963,1.42563272998359,17991321.6220108,0.0,1.0
2015-05-29,2.77,2.84,2.7649,2.8,4193101,1.39049389508963,1.42563272998359,1.38793377997593,1.40555339575847,8353067.79196705,0.0,1.0
2015-06-01,2.81,2.82,2.7299,2.76,8479371,1.41057322931475,1.41559306287103,1.37036436252895,1.38547406153335,16891737.3552985,0.0,1.0
2015-06-02,2.89,2.92,2.849,2.85,4447545,1.45073189776499,1.46579139843384,1.43015058018425,1.43065256353987,8859945.15582243,0.0,1.0
2015-06-03,2.85,2.94,2.83,2.87,4013994,1.43065256353987,1.4758310655464,1.42061289642731,1.44069223065243,7996269.10931767,0.0,1.0
2015-06-04,2.8,2.87,2.78,2.85,1619349,1.40555339575847,1.44069223065243,1.39551372864591,1.43065256353987,3225901.77910192,0.0,1.0
2015-06-05,2.78,2.82,2.75,2.79,3116431,1.39551372864591,1.41559306287103,1.38045422797707,1.40053356220219,6208235.72148338,0.0,1.0
2015-06-08,2.77,2.78,2.73,2.77,2747520,1.39049389508963,1.39551372864591,1.37041456086451,1.39049389508963,5473328.88470497,0.0,1.0
2015-06-09,2.77,2.85,2.76,2.79,3853266,1.39049389508963,1.43065256353987,1.38547406153335,1.40053356220219,7676083.19439043,0.0,1.0
2015-06-10,2.72,2.89,2.687,2.85,7175747,1.36539472730823,1.45073189776499,1.34882927657251,1.43065256353987,14294790.6928557,0.0,1.0
2015-06-11,2.81,2.81,2.69,2.7,6826633,1.41057322931475,1.41057322931475,1.35033522663939,1.35535506019567,13599321.418654,0.0,1.0
2015-06-12,2.77,2.78,2.75,2.78,4414845,1.39049389508963,1.39551372864591,1.38045422797707,1.39551372864591,8794803.55374859,0.0,1.0
2015-06-15,2.71,2.76,2.7,2.72,3213356,1.36037489375195,1.38547406153335,1.35535506019567,1.36539472730823,6401319.81264559,0.0,1.0
2015-06-16,2.66,2.71,2.66,2.71,2401904,1.33527572597055,1.36037489375195,1.33527572597055,1.36037489375195,4784827.96903695,0.0,1.0
2015-06-17,2.63,2.66,2.59,2.64,4221135,1.32021622530171,1.33527572597055,1.30013689107659,1.32523605885799,8408914.26513331,0.0,1.0
2015-06-18,2.64,2.67,2.59,2.63,4606425,1.32523605885799,1.34029555952683,1.30013689107659,1.32021622530171,9176449.67378838,0.0,1.0
2015-06-19,2.63,2.66,2.6,2.61,2172937,1.32021622530171,1.33527572597055,1.30515672463287,1.31017655818915,4328703.2839594,0.0,1.0
2015-06-22,2.61,2.68,2.6,2.67,1983837,1.31017655818915,1.34531539308311,1.30515672463287,1.34029555952683,3951997.566768,0.0,1.0
2015-06-23,2.58,2.61,2.56,2.6,2063546,1.29511705752031,1.31017655818915,1.28507739040775,1.30515672463287,4110785.70009222,0.0,1.0
2015-06-24,2.46,2.56,2.44,2.56,5911269,1.23487905484494,1.28507739040775,1.22483938773238,1.28507739040775,11775826.6956969,0.0,1.0
2015-06-25,2.42,2.47,2.41,2.43,5881573,1.21479972061982,1.23989888840122,1.20977988706354,1.2198195541761,11716669.355783,0.0,1.0
2015-06-26,2.47,2.47,2.42,2.43,1839047,1.23989888840122,1.23989888840122,1.21479972061982,1.2198195541761,3663561.70853353,0.0,1.0
2015-06-29,2.53,2.53,2.4,2.42,12437107,1.27001788973891,1.27001788973891,1.20476005350726,1.21479972061982,24775935.0196781,0.0,1.0
2015-06-30,2.41,2.54,2.39,2.52,3976399,1.20977988706354,1.27503772329519,1.19974021995098,1.26499805618263,7921376.18791201,0.0,1.0
2015-07-01,2.29,2.41,2.28,2.4,3247103,1.14954188438818,1.20977988706354,1.1445220508319,1.20476005350726,6468547.14124452,0.0,1.0
2015-07-02,2.25,2.29,2.21,2.27,6596016,1.12946255016306,1.14954188438818,1.10938321593794,1.13950221727562,13139909.7720039,0.0,1.0
2015-07-06,2.16,2.23,2.09,2.1,5897608,1.08428404815654,1.1194228830505,1.04914521326257,1.05416504681885,11748612.6459742,0.0,1.0
2015-07-07,2.2,2.24,2.1,2.16,8625796,1.10436338238166,1.12444271660678,1.05416504681885,1.08428404815654,17183430.2936366,0.0,1.0
2015-07-08,2.15,2.21,2.11,2.17,6164244,1.07926421460026,1.10938321593794,1.05918488037513,1.08930388171282,12279777.6677037,0.0,1.0
2015-07-09,2.12,2.22,2.12,2.2,3711769,1.06420471393141,1.11440304949422,1.06420471393141,1.10436338238166,7394207.31461557,0.0,1.0
2015-07-10,2.14,2.18,2.12,2.18,3414014,1.07424438104398,1.0943237152691,1.06420471393141,1.0943237152691,6801050.19762807,0.0,1.0
2015-07-13,2.27,2.29,2.08,2.15,5543397,1.13950221727562,1.14954188438818,1.04412537970629,1.07926421460026,11042989.6486602,0.0,1.0
2015-07-14,2.1,2.18,2.06,2.16,8777173,1.05416504681885,1.0943237152691,1.03408571259373,1.08428404815654,17484988.1008883,0.0,1.0
2015-07-15,2.1,2.13,2.09,2.12,2873267,1.05416504681885,1.06922454748769,1.04914521326257,1.06420471393141,5723829.22219662,0.0,1.0
2015-07-16,2.08,2.11,2.06,2.11,4236775,1.04412537970629,1.05918488037513,1.03408571259373,1.05918488037513,8440070.67664511,0.0,1.0
2015-07-17,1.97,2.09,1.95,2.08,7350846,0.988907210587211,1.04914521326257,0.97886754347465,1.04412537970629,14643605.0470308,0.0,1.0
2015-07-20,1.92,1.98,1.9,1.94,8500820,0.96380804280581,0.993927044143491,0.953768375693249,0.97384770991837,16934465.8636435,0.0,1.0
2015-07-21,1.96,2.02,1.88,1.89,10698629,0.983887377030931,1.01400637836861,0.943728708580689,0.948748542136969,21312716.6071374,0.0,1.0
2015-07-22,1.86,1.91,1.8,1.91,5088714,0.933689041468128,0.958788209249529,0.903570040130447,0.958788209249529,10137216.588852,0.0,1.0
2015-07-23,1.85,1.87,1.81,1.81,4879820,0.928669207911848,0.938708875024408,0.908589873686727,0.908589873686727,9721079.28537772,0.0,1.0
2015-07-24,1.75,1.85,1.74,1.85,4427650,0.878470872349045,0.928669207911848,0.873451038792765,0.928669207911848,8820312.36764936,0.0,1.0
2015-07-27,1.69,1.78,1.65,1.75,6384816,0.848351871011364,0.893530373017886,0.828272536786243,0.878470872349045,12719178.6907198,0.0,1.0
2015-07-28,1.76,1.78,1.687,1.71,3913689,0.883490705905326,0.893530373017886,0.84684592094448,0.858391538123924,7796451.72717654,0.0,1.0
2015-07-29,1.8,1.81,1.75,1.76,3994697,0.903570040130447,0.908589873686727,0.878470872349045,0.883490705905326,7957827.59570241,0.0,1.0
2015-07-30,1.72,1.835,1.7,1.81,3149075,0.863411371680204,0.921139457577427,0.853371704567644,0.908589873686727,6273265.76607352,0.0,1.0
2015-07-31,1.73,1.75,1.69,1.74,3020785,0.868431205236485,0.878470872349045,0.848351871011364,0.873451038792765,6017699.52356434,0.0,1.0
2015-08-03,1.72,1.76,1.71,1.73,1352512,0.863411371680204,0.883490705905326,0.858391538123924,0.868431205236485,2694336.34568996,0.0,1.0
2015-08-04,1.76,1.76,1.72,1.72,2839567,0.883490705905326,0.883490705905326,0.863411371680204,0.863411371680204,5656695.52220003,0.0,1.0
2015-08-05,1.79,1.85,1.79,1.81,6543642,0.898550206574166,0.928669207911848,0.898550206574166,0.908589873686727,13035575.635398,0.0,1.0
2015-08-06,1.79,1.83,1.74,1.81,3217745,0.898550206574166,0.918629540799287,0.873451038792765,0.908589873686727,6410063.13042853,0.0,1.0
2015-08-07,1.71,1.75,1.705,1.75,782705,0.858391538123924,0.878470872349045,0.855881621345784,0.878470872349045,1559225.00462344,0.0,1.0
2015-08-10,1.77,1.775,1.67,1.7,1813693,0.888510539461606,0.891020456239746,0.838312203898803,0.853371704567644,3613054.0578002,0.0,1.0
2015-08-11,1.67,1.72,1.65,1.7,6362711,0.838312203898803,0.863411371680204,0.828272536786243,0.853371704567644,12675143.3661375,0.0,1.0
2015-08-12,1.69,1.72,1.64,1.68,8750533,0.848351871011364,0.863411371680204,0.823252703229962,0.843332037455083,17431918.6122263,0.0,1.0
2015-08-13,1.61,1.69,1.59,1.69,4285793,0.808193202561122,0.848351871011364,0.798153535448561,0.848351871011364,8537719.33262227,0.0,1.0
2015-08-14,1.62,1.67,1.59,1.63,3214854,0.813213036117402,0.838312203898803,0.798153535448561,0.818232869673682,6404303.97533387,0.0,1.0
2015-08-17,1.65,1.68,1.61,1.62,2244974,0.828272536786243,0.843332037455083,0.808193202561122,0.813213036117402,4472208.04202031,0.0,1.0
2015-08-18,1.62,1.67,1.61,1.64,4691576,0.813213036117402,0.838312203898803,0.808193202561122,0.823252703229962,9346078.80400819,0.0,1.0
2015-08-19,1.56,1.63,1.54,1.61,2957328,0.78309403477972,0.818232869673682,0.77305436766716,0.808193202561122,5891286.96568061,0.0,1.0
2015-08-20,1.56,1.59,1.52,1.56,3166259,0.78309403477972,0.798153535448561,0.763014700554599,0.78309403477972,6307497.976778,0.0,1.0
2015-08-21,1.48,1.52,1.47,1.51,4909983,0.742935366329478,0.763014700554599,0.737915532773198,0.757994866998319,9781166.93502153,0.0,1.0
2015-08-24,1.33,1.41,1.32,1.34,3554296,0.667637862985274,0.707796531435516,0.662618029428994,0.672657696541555,7080505.67842685,0.0,1.0
2015-08-25,1.29,1.38,1.27,1.38,4565230,0.651918756187138,0.697401460107171,0.641811488649353,0.697401460107171,9033559.23434956,0.008686,1.0
2015-08-26,1.36,1.37,1.225,1.27,6830328,0.687294192569386,0.692347826338279,0.619070136689337,0.641811488649353,13515676.6642724,0.0,1.0
2015-08-27,1.54,1.55,1.4,1.4,9172281,0.778259600409452,0.783313234178345,0.707508727644956,0.707508727644956,18149872.7835397,0.0,1.0
2015-08-28,1.48,1.57,1.46,1.54,3432684,0.747937797796097,0.79342050171613,0.737830530258312,0.778259600409452,6792506.45571066,0.0,1.0
2015-08-31,1.48,1.48,1.38,1.42,6653395,0.747937797796097,0.747937797796097,0.697401460107171,0.717615995182741,13165566.2128798,0.0,1.0
2015-09-01,1.47,1.52,1.4,1.4,7155031,0.742884164027204,0.768152332871667,0.707508727644956,0.707508727644956,14158190.5757448,0.0,1.0
2015-09-02,1.62,1.62,1.525,1.54,5715143,0.818688670560592,0.818688670560592,0.770679149756113,0.778259600409452,11308977.3841139,0.0,1.0
2015-09-03,1.59,1.65,1.54,1.59,3371307,0.803527769253915,0.83384957186727,0.778259600409452,0.803527769253915,6671055.233072,0.0,1.0
2015-09-04,1.56,1.59,1.525,1.54,2570153,0.788366867947237,0.803527769253915,0.770679149756113,0.778259600409452,5085752.38637291,0.0,1.0
2015-09-08,1.66,1.66,1.6,1.65,3890682,0.838903205636162,0.838903205636162,0.808581403022807,0.83384957186727,7698781.07105614,0.0,1.0
2015-09-09,1.64,1.75,1.64,1.74,4836836,0.828795938098377,0.884385909556195,0.828795938098377,0.879332275787303,9571006.17336572,0.0,1.0
2015-09-10,1.73,1.74,1.59,1.62,4218437,0.87427864201841,0.879332275787303,0.803527769253915,0.818688670560592,8347334.20131556,0.0,1.0
2015-09-11,1.72,1.77,1.68,1.77,4266126,0.869225008249518,0.89449317709398,0.849010473173948,0.89449317709398,8441699.96302458,0.0,1.0
2015-09-14,1.66,1.7105,1.59,1.71,2734345,0.838903205636162,0.86442405616907,0.803527769253915,0.864171374480625,5410651.27598118,0.0,1.0
2015-09-15,1.65,1.7,1.56,1.59,3519703,0.83384957186727,0.859117740711733,0.788366867947237,0.803527769253915,6964697.40578631,0.0,1.0
2015-09-16,1.69,1.73,1.66,1.66,5200764,0.85406410694284,0.87427864201841,0.838903205636162,0.838903205636162,10291137.5019162,0.0,1.0
2015-09-17,1.68,1.73,1.63,1.68,2477962,0.849010473173948,0.87427864201841,0.823742304329485,0.849010473173948,4903327.21625576,0.0,1.0
2015-09-18,1.58,1.69,1.56,1.68,4463504,0.798474135485022,0.85406410694284,0.788366867947237,0.849010473173948,8832266.4524583,0.0,1.0
2015-09-21,1.56,1.61,1.56,1.59,2849082,0.788366867947237,0.8136350367917,0.788366867947237,0.803527769253915,5637689.88868449,0.0,1.0
2015-09-22,1.5,1.54,1.48,1.51,4416859,0.758045065333882,0.778259600409452,0.747937797796097,0.763098699102774,8739966.53098966,0.0,1.0
2015-09-23,1.43,1.5,1.42,1.49,5470419,0.722669628951634,0.758045065333882,0.717615995182741,0.752991431564989,10824723.8525137,0.0,1.0
2015-09-24,1.53,1.56,1.35,1.38,5246929,0.773205966640559,0.788366867947237,0.682240558800494,0.697401460107171,10382487.61178,0.0,1.0
2015-09-25,1.54,1.58,1.51,1.56,3352471,0.778259600409452,0.798474135485022,0.763098699102774,0.788366867947237,6633783.04268111,0.0,1.0
2015-09-28,1.43,1.51,1.43,1.51,2301091,0.722669628951634,0.763098699102774,0.722669628951634,0.763098699102774,4553339.44886208,0.0,1.0
2015-09-29,1.42,1.47,1.39,1.46,7430799,0.717615995182741,0.742884164027204,0.702455093876064,0.737830530258312,14703873.1728841,0.0,1.0
2015-09-30,1.37,1.46,1.32,1.46,7410224,0.692347826338279,0.737830530258312,0.667079657493816,0.737830530258312,14663159.8942,0.0,1.0
2015-10-01,1.38,1.42,1.33,1.39,4540682,0.697401460107171,0.717615995182741,0.672133291262708,0.702455093876064,8984984.28586179,0.0,1.0
2015-10-02,1.44,1.45,1.3251,1.34,5357782,0.727723262720526,0.732776896489419,0.669657010715951,0.677186925031601,10601840.6655813,0.0,1.0
2015-10-05,1.54,1.55,1.44,1.46,3309110,0.778259600409452,0.783313234178345,0.727723262720526,0.737830530258312,6547981.41560852,0.0,1.0
2015-10-06,1.58,1.61,1.541,1.55,2742162,0.798474135485022,0.8136350367917,0.778764963786341,0.783313234178345,5426119.35371985,0.0,1.0
2015-10-07,1.67,1.73,1.63,1.63,7650860,0.843956839405055,0.87427864201841,0.823742304329485,0.823742304329485,15139324.1969661,0.0,1.0
2015-10-08,1.74,1.77,1.65,1.65,4885641,0.879332275787303,0.89449317709398,0.83384957186727,0.83384957186727,9667580.24705585,0.0,1.0
2015-10-09,1.79,1.84,1.79,1.79,7283888,0.904600444631766,0.929868613476228,0.904600444631766,0.904600444631766,14413169.479822,0.0,1.0
2015-10-12,1.74,1.81,1.73,1.8,1749258,0.879332275787303,0.914707712169551,0.87427864201841,0.909654078400658,3461386.55865309,0.0,1.0
2015-10-13,1.63,1.71,1.61,1.71,7249014,0.823742304329485,0.864171374480625,0.8136350367917,0.864171374480625,14344161.7091864,0.0,1.0
2015-10-14,1.65,1.69,1.62,1.64,7096786,0.83384957186727,0.85406410694284,0.818688670560592,0.828795938098377,14042936.8738273,0.0,1.0
2015-10-15,1.69,1.7,1.615,1.68,4088066,0.85406410694284,0.859117740711733,0.816161853676146,0.849010473173948,8089359.4331349,0.0,1.0
2015-10-16,1.64,1.7,1.63,1.7,3256310,0.828795938098377,0.859117740711733,0.823742304329485,0.859117740711733,6443502.13908277,0.0,1.0
2015-10-19,1.57,1.62,1.55,1.59,2760420,0.79342050171613,0.818688670560592,0.783313234178345,0.803527769253915,5462247.81263664,0.0,1.0
2015-10-20,1.56,1.6,1.54,1.59,3094169,0.788366867947237,0.808581403022807,0.778259600409452,0.803527769253915,6122661.71531076,0.0,1.0
2015-10-21,1.57,1.59,1.55,1.56,3530339,0.79342050171613,0.803527769253915,0.783313234178345,0.788366867947237,6985743.64792888,0.0,1.0
2015-10-22,1.54,1.58,1.51,1.57,7131546,0.778259600409452,0.798474135485022,0.763098699102774,0.79342050171613,14111719.0642068,0.0,1.0
2015-10-23,1.49,1.56,1.48,1.54,8457095,0.752991431564989,0.788366867947237,0.747937797796097,0.778259600409452,16734681.1952566,0.0,1.0
2015-10-26,1.47,1.52,1.45,1.5,2884029,0.742884164027204,0.768152332871667,0.732776896489419,0.758045065333882,5706842.10983497,0.0,1.0
2015-10-27,1.46,1.47,1.45,1.46,5487951,0.737830530258312,0.742884164027204,0.732776896489419,0.737830530258312,10859415.7213783,0.0,1.0
2015-10-28,1.41,1.47,1.37,1.44,6275799,0.712562361413849,0.742884164027204,0.692347826338279,0.727723262720526,12418388.9988832,0.0,1.0
2015-10-29,1.4,1.47,1.4,1.45,14040202,0.707508727644956,0.742884164027204,0.707508727644956,0.732776896489419,27782389.1521858,0.0,1.0
2015-10-30,1.39,1.42,1.38,1.4,7444842,0.702455093876064,0.717615995182741,0.697401460107171,0.707508727644956,14731661.0986464,0.0,1.0
2015-11-02,1.45,1.48,1.4,1.4,4171410,0.732776896489419,0.747937797796097,0.707508727644956,0.707508727644956,8254278.38811146,0.0,1.0
2015-11-03,1.56,1.61,1.45,1.46,9868250,0.788366867947237,0.8136350367917,0.732776896489419,0.737830530258312,19527038.2684706,0.0,1.0
2015-11-04,1.53,1.59,1.49,1.56,4646512,0.773205966640559,0.803527769253915,0.752991431564989,0.788366867947237,9194397.95697392,0.0,1.0
2015-11-05,1.53,1.56,1.5,1.51,3481672,0.773205966640559,0.788366867947237,0.758045065333882,0.763098699102774,6889442.64507512,0.0,1.0
2015-11-06,1.47,1.51,1.44,1.51,7728552,0.742884164027204,0.763098699102774,0.727723262720526,0.763098699102774,15293059.1202964,0.0,1.0
2015-11-09,1.45,1.5,1.44,1.48,1772256,0.732776896489419,0.758045065333882,0.727723262720526,0.747937797796097,3506894.40716709,0.0,1.0
2015-11-10,1.48,1.51,1.435,1.45,2509213,0.752061562951513,0.767306054092422,0.729194826240149,0.736817071810604,4937940.48644848,0.00816,1.0
2015-11-11,1.5,1.55,1.48,1.54,5623878,0.762224557045452,0.787632042280301,0.752061562951513,0.782550545233331,11067364.4951811,0.0,1.0
2015-11-12,1.43,1.435,1.38,1.39,8409502,0.726654077716664,0.729194826240149,0.701246592481816,0.706328089528786,16549260.822684,0.0,1.0
2015-11-13,1.38,1.42,1.3615,1.39,8618293,0.701246592481816,0.721572580669695,0.691845822944922,0.706328089528786,16960145.6427874,0.0,1.0
2015-11-16,1.36,1.39,1.33,1.35,5788204,0.691083598387877,0.706328089528786,0.675839107246968,0.686002101340907,11390745.5745778,0.0,1.0
2015-11-17,1.36,1.41,1.31,1.32,10268080,0.691083598387877,0.716491083622725,0.665676113153028,0.670757610199998,20206801.0767089,0.0,1.0
2015-11-18,1.47,1.55,1.4,1.5,12140743,0.746980065904543,0.787632042280301,0.711409586575755,0.762224557045452,23892059.5402885,0.0,1.0
2015-11-19,1.56,1.57,1.48,1.49,12109331,0.79271353932727,0.79779503637424,0.752061562951513,0.757143059998483,23830243.1115675,0.0,1.0
2015-11-20,1.58,1.62,1.53,1.58,4427715,0.80287653342121,0.823202521609088,0.777469048186361,0.80287653342121,8713406.61831229,0.0,1.0
2015-11-23,1.56,1.63,1.54,1.56,15315376,0.79271353932727,0.828284018656058,0.782550545233331,0.79271353932727,30139496.0155162,0.0,1.0
2015-11-24,1.68,1.7,1.58,1.6,11653680,0.853691503890907,0.863854497984846,0.80287653342121,0.813039527515149,22933556.5725648,0.0,1.0
2015-11-25,1.66,1.73,1.66,1.66,6603388,0.843528509796967,0.879098989125755,0.843528509796967,0.843528509796967,12994965.7334503,0.0,1.0
2015-11-27,1.61,1.66,1.6,1.63,5446931,0.818121024562119,0.843528509796967,0.813039527515149,0.828284018656058,10719146.2469672,0.0,1.0
2015-11-30,1.58,1.61,1.55,1.56,10998060,0.80287653342121,0.818121024562119,0.787632042280301,0.79271353932727,21643346.2389959,0.0,1.0
2015-12-01,1.54,1.61,1.51,1.59,4174744,0.782550545233331,0.818121024562119,0.767306054092422,0.807958030468179,8215578.91584249,0.0,1.0
2015-12-02,1.55,1.58,1.51,1.56,6010496,0.787632042280301,0.80287653342121,0.767306054092422,0.79271353932727,11828199.3366193,0.0,1.0
2015-12-03,1.58,1.63,1.57,1.6,3817890,0.80287653342121,0.828284018656058,0.79779503637424,0.813039527515149,7513317.36437154,0.0,1.0
2015-12-04,1.47,1.51,1.43,1.51,6716610,0.746980065904543,0.767306054092422,0.726654077716664,0.767306054092422,13217778.0246973,0.0,1.0
2015-12-07,1.42,1.47,1.39,1.47,3281976,0.721572580669695,0.746980065904543,0.706328089528786,0.746980065904543,6458679.34127244,0.0,1.0
2015-12-08,1.34,1.37,1.31,1.35,6477411,0.680920604293937,0.696165095434847,0.665676113153028,0.686002101340907,12747052.57157,0.0,1.0
2015-12-09,1.35,1.41,1.32,1.36,4477381,0.686002101340907,0.716491083622725,0.670757610199998,0.691083598387877,8811145.53174848,0.0,1.0
2015-12-10,1.33,1.35,1.31,1.33,6008312,0.675839107246968,0.686002101340907,0.665676113153028,0.675839107246968,11823901.3906011,0.0,1.0
2015-12-11,1.26,1.31,1.25,1.3,4252067,0.64026862791818,0.665676113153028,0.63518713087121,0.660594616106059,8367744.70337574,0.0,1.0
2015-12-14,1.23,1.29,1.21,1.25,4661637,0.625024136777271,0.655513119059089,0.614861142683331,0.63518713087121,9173747.33648608,0.0,1.0
2015-12-15,1.29,1.3,1.25,1.28,2636935,0.655513119059089,0.660594616106059,0.63518713087121,0.650431622012119,5189287.67571068,0.0,1.0
2015-12-16,1.27,1.3,1.23,1.26,5951285,0.64535012496515,0.660594616106059,0.625024136777271,0.64026862791818,11711676.5885931,0.0,1.0
2015-12-17,1.22,1.3,1.21,1.29,4449430,0.619942639730301,0.660594616106059,0.614861142683331,0.655513119059089,8756140.08799511,0.0,1.0
2015-12-18,1.19,1.28,1.19,1.24,6693806,0.604698148589392,0.650431622012119,0.604698148589392,0.630105633824241,13172901.4857773,0.0,1.0
2015-12-21,1.17,1.26,1.16,1.24,6068756,0.594535154495453,0.64026862791818,0.589453657448483,0.630105633824241,11942850.5889206,0.0,1.0
2015-12-22,1.19,1.21,1.16,1.19,2639423,0.604698148589392,0.614861142683331,0.589453657448483,0.604698148589392,5194183.8706253,0.0,1.0
2015-12-23,1.24,1.24,1.21,1.24,4941709,0.630105633824241,0.630105633824241,0.614861142683331,0.630105633824241,9724907.74730835,0.0,1.0
2015-12-24,1.2,1.25,1.19,1.24,820240,0.609779645636362,0.63518713087121,0.604698148589392,0.630105633824241,1614169.98262184,0.0,1.0
2015-12-28,1.21,1.25,1.21,1.23,4128464,0.614861142683331,0.63518713087121,0.614861142683331,0.625024136777271,8124503.39307387,0.0,1.0
2015-12-29,1.22,1.24,1.2,1.23,4362403,0.619942639730301,0.630105633824241,0.609779645636362,0.625024136777271,8584877.56595567,0.0,1.0
2015-12-30,1.19,1.2,1.18,1.19,3002749,0.604698148589392,0.609779645636362,0.599616651542422,0.604698148589392,5909181.82623105,0.0,1.0
2015-12-31,1.2,1.21,1.17,1.19,1612769,0.609779645636362,0.614861142683331,0.594535154495453,0.604698148589392,3173806.82325057,0.0,1.0
2016-01-04,1.15,1.17,1.12,1.16,3503253,0.584372160401513,0.594535154495453,0.569127669260604,0.589453657448483,6894135.66045295,0.0,1.0
2016-01-05,1.08,1.14,1.08,1.14,4854303,0.548801681072726,0.579290663354544,0.548801681072726,0.579290663354544,9552899.38207251,0.0,1.0
2016-01-06,1.0,1.05,0.9897,1.05,6761506,0.508149704696968,0.533557189931817,0.502915762738589,0.533557189931817,13306129.9406485,0.0,1.0
2016-01-07,0.9315,0.967,0.91,0.9562,5214091,0.473341449925226,0.491380764441968,0.462416231274241,0.485892747631241,10260934.8225626,0.0,1.0
2016-01-08,0.9059,1.01,0.9,1.0,4336140,0.460332817484984,0.513231201743938,0.457334734227271,0.508149704696968,8533193.97791606,0.0,1.0
2016-01-11,0.9297,1.01,0.9227,1.0,4047429,0.472426780456771,0.513231201743938,0.468869732523893,0.508149704696968,7965032.67164872,0.0,1.0
2016-01-12,0.9294,0.9449,0.89,0.9301,3483187,0.472274335545362,0.480150655968165,0.452253237180302,0.47263004033865,6854647.29744786,0.0,1.0
2016-01-13,0.8574,0.9429,0.8504,0.9202,2305327,0.435687556807181,0.479134356558771,0.432130508874302,0.46759935826215,4536708.33357025,0.0,1.0
2016-01-14,0.885,0.8949,0.8274,0.8599,2583692,0.449712488656817,0.454743170733317,0.420443065666271,0.436957931068923,5084509.49812274,0.0,1.0
2016-01-15,0.85,0.8689,0.842,0.8462,1946662,0.431927248992423,0.441531278411196,0.427862051354847,0.429996280114574,3830882.8717334,0.0,1.0
2016-01-19,0.83,0.9089,0.83,0.9089,2741587,0.421764254898484,0.461857266599074,0.421764254898484,0.461857266599074,5395234.85826864,0.0,1.0
2016-01-20,0.8644,0.8644,0.8118,0.8211,4679327,0.439244604740059,0.439244604740059,0.412515930272999,0.417241722526681,9208559.91206467,0.0,1.0
2016-01-21,0.8009,0.8506,0.79,0.845,3250513,0.406977098491802,0.432232138815241,0.401438266710605,0.429386500468938,6396762.54842738,0.0,1.0
2016-01-22,0.8454,0.8485,0.8,0.8299,5833797,0.429589760350817,0.431165024435378,0.406519763757575,0.421713439928014,11480469.1335577,0.0,1.0
2016-01-25,0.808,0.8578,0.808,0.8499,1332399,0.41058496139515,0.435890816689059,0.41058496139515,0.431876434021953,2622059.97107598,0.0,1.0
2016-01-26,0.8384,0.8384,0.8025,0.8199,2736392,0.426032712417938,0.426032712417938,0.407790138019317,0.416631942881044,5385011.49308319,0.0,1.0
2016-01-27,0.84,0.84,0.812,0.8201,3479865,0.426845751945453,0.426845751945453,0.412617560213938,0.416733572821984,6848109.85391637,0.0,1.0
2016-01-28,0.8452,0.855,0.8126,0.85,5852446,0.429488130409877,0.434467997515908,0.412922450036756,0.431927248992423,11517168.9482533,0.0,1.0
2016-01-29,0.91,0.9381,0.8627,0.888,5553214,0.462416231274241,0.476695237976226,0.438380750242074,0.451236937770908,10928303.1135709,0.0,1.0
2016-02-01,0.9456,0.9689,0.89,0.9099,2681039,0.480506360761453,0.492346248880892,0.452253237180302,0.462365416303771,5276080.99585303,0.0,1.0
2016-02-02,0.9353,1.0,0.9302,1.0,4433003,0.475272418803074,0.508149704696968,0.47268085530912,0.508149704696968,8723813.00042986,0.0,1.0
2016-02-03,0.9854,0.9911,0.927,0.9797,5736491,0.500730719008392,0.503627172325165,0.47105477625409,0.49783426569162,11288978.3207115,0.0,1.0
2016-02-04,1.14,1.19,1.03,1.07,9143305,0.579290663354544,0.604698148589392,0.523394195837877,0.543720184025756,17993329.3584271,0.0,1.0
2016-02-05,1.07,1.13,1.07,1.11,1988304,0.543720184025756,0.574209166307574,0.543720184025756,0.564046172213635,3912831.16298515,0.0,1.0
2016-02-08,1.01,1.09,1.01,1.09,1462847,0.513231201743938,0.553883178119695,0.513231201743938,0.553883178119695,2878771.72116504,0.0,1.0
2016-02-09,0.9957,1.03,0.97,1.0,1560149,0.505964660966771,0.523394195837877,0.492905213556059,0.508149704696968,3070254.66231528,0.0,1.0
2016-02-10,1.04,1.09,0.98,1.03,3298185,0.528475692884847,0.553883178119695,0.497986710603029,0.523394195837877,6490577.42140547,0.0,1.0
2016-02-11,0.9315,1.04,0.9186,1.03,1945879,0.473341449925226,0.528475692884847,0.466786318734635,0.523394195837877,3829341.98724058,0.0,1.0
2016-02-12,0.9542,0.9732,0.94,0.972,2727267,0.484876448221847,0.494531292611089,0.47766072241515,0.493921512965453,5367054.1865736,0.0,1.0
2016-02-16,1.03,1.07,0.98,1.0,5258751,0.523394195837877,0.543720184025756,0.497986710603029,0.508149704696968,10348822.3084495,0.0,1.0
2016-02-17,1.07,1.14,1.03,1.08,6011942,0.543720184025756,0.579290663354544,0.523394195837877,0.548801681072726,11831044.9547249,0.0,1.0
2016-02-18,1.03,1.08,1.01,1.08,2017341,0.523394195837877,0.548801681072726,0.513231201743938,0.548801681072726,3969973.77220366,0.0,1.0
2016-02-19,1.03,1.04,1.0,1.02,2130138,0.523394195837877,0.528475692884847,0.508149704696968,0.518312698790908,4191949.69575018,0.0,1.0
2016-02-22,1.08,1.09,1.04,1.07,7207449,0.548801681072726,0.553883178119695,0.528475692884847,0.543720184025756,14183711.873449,0.0,1.0
2016-02-23,0.9936,1.06,0.982,1.06,4476770,0.504897546586908,0.538638686978786,0.499003010012423,0.538638686978786,8809943.13018383,0.0,1.0
2016-02-24,0.9516,0.9788,0.927,0.95,6242372,0.483555258989635,0.497376930957392,0.47105477625409,0.48274221946212,12284513.682287,0.0,1.0
2016-02-25,0.9153,0.93,0.8738,0.93,6928994,0.465109424709135,0.47257922536818,0.444021211964211,0.47257922536818,13635733.5957364,0.0,1.0
2016-02-26,0.8718,0.9299,0.8718,0.92,3462381,0.443004912554817,0.472528410397711,0.443004912554817,0.467497728321211,6813702.67068199,0.0,1.0
2016-02-29,0.88,0.9072,0.875,0.8801,7309509,0.447171740133332,0.46099341210109,0.444630991609847,0.447222555103802,14384558.1969963,0.0,1.0
2016-03-01,0.906,0.92,0.8978,0.92,17714404,0.460383632455453,0.467497728321211,0.456216804876938,0.467497728321211,34860600.7959089,0.0,1.0
2016-03-02,0.95,0.9677,0.9022,0.9181,9289003,0.48274221946212,0.491736469235256,0.458452663577605,0.466532243882286,18280051.9495321,0.0,1.0
2016-03-03,1.03,1.06,1.0,1.03,31261112,0.523394195837877,0.538638686978786,0.508149704696968,0.523394195837877,61519492.6043347,0.0,1.0
2016-03-04,1.23,1.3,1.11,1.15,20370748,0.625024136777271,0.660594616106059,0.564046172213635,0.584372160401513,40088083.908556,0.0,1.0
2016-03-07,1.28,1.33,1.25,1.27,12001904,0.650431622012119,0.675839107246968,0.63518713087121,0.64535012496515,23618834.9399067,0.0,1.0
2016-03-08,1.25,1.31,1.2,1.28,11585248,0.63518713087121,0.665676113153028,0.609779645636362,0.650431622012119,22798887.5973249,0.0,1.0
2016-03-09,1.28,1.34,1.27,1.33,9702097,0.650431622012119,0.680920604293937,0.64535012496515,0.675839107246968,19092989.5468222,0.0,1.0
2016-03-10,1.46,1.46,1.3,1.3,13015497,0.741898568857574,0.741898568857574,0.660594616106059,0.660594616106059,25613508.9319036,0.0,1.0
2016-03-11,1.43,1.49,1.35,1.44,12040511,0.726654077716664,0.757143059998483,0.686002101340907,0.731735574763634,23694810.5818152,0.0,1.0
2016-03-14,1.43,1.48,1.3701,1.38,7956833,0.726654077716664,0.752061562951513,0.696215910405316,0.701246592481816,15658442.6330524,0.0,1.0
2016-03-15,1.26,1.36,1.2,1.36,6530349,0.64026862791818,0.691083598387877,0.609779645636362,0.691083598387877,12851230.5323376,0.0,1.0
2016-03-16,1.33,1.35,1.19,1.19,7597346,0.675839107246968,0.686002101340907,0.604698148589392,0.604698148589392,14950999.5376867,0.0,1.0
2016-03-17,1.5,1.5,1.385,1.46,10857476,0.762224557045452,0.762224557045452,0.703787341005301,0.741898568857574,21366687.6112322,0.0,1.0
2016-03-18,1.56,1.56,1.48,1.5,8173397,0.79271353932727,0.79271353932727,0.752061562951513,0.762224557045452,16084624.126416,0.0,1.0
2016-03-21,1.63,1.63,1.54,1.56,9837913,0.828284018656058,0.828284018656058,0.782550545233331,0.79271353932727,19360265.1129489,0.0,1.0
2016-03-22,1.72,1.73,1.6097,1.62,8849711,0.874017492078785,0.879098989125755,0.81796857965071,0.823202521609088,17415558.6792626,0.0,1.0
2016-03-23,1.57,1.7,1.54,1.69,12954208,0.79779503637424,0.863854497984846,0.782550545233331,0.858773000937876,25492896.8378033,0.0,1.0
2016-03-24,1.59,1.62,1.45,1.54,15044265,0.807958030468179,0.823202521609088,0.736817071810604,0.782550545233331,29605970.1716673,0.0,1.0
2016-03-28,1.7,1.7,1.58,1.65,8187615,0.863854497984846,0.863854497984846,0.80287653342121,0.838447012749997,16112604.0698629,0.0,1.0
2016-03-29,1.66,1.72,1.58,1.64,5161197,0.843528509796967,0.874017492078785,0.80287653342121,0.833365515703028,10156843.450451,0.0,1.0
2016-03-30,1.82,1.925,1.7201,1.73,27244126,0.924832462548482,0.978188181541664,0.874068307049255,0.879098989125755,53614369.44305,0.0,1.0
2016-03-31,1.78,1.8588,1.77,1.83,8994860,0.904506474360603,0.944548671090724,0.899424977313634,0.929913959595452,17701200.8800911,0.0,1.0
2016-04-01,1.93,1.96,1.76,1.76,12667378,0.980728930065148,0.995973421206058,0.894343480266664,0.894343480266664,24928437.1965819,0.0,1.0
2016-04-04,1.76,1.94,1.735,1.91,8538873,0.894343480266664,0.985810427112118,0.88163973764924,0.970565935971209,16803853.118624,0.0,1.0
2016-04-05,1.79,1.82,1.68,1.73,8096765,0.909587971407573,0.924832462548482,0.853691503890907,0.879098989125755,15933818.1743674,0.0,1.0
2016-04-06,1.71,1.76,1.64,1.74,11319542,0.868935995031816,0.894343480266664,0.833365515703028,0.884180486172725,22275998.3827017,0.0,1.0
2016-04-07,1.62,1.74,1.62,1.69,4607642,0.823202521609088,0.884180486172725,0.823202521609088,0.858773000937876,9067489.28004935,0.0,1.0
2016-04-08,1.85,1.86,1.72,1.73,10319428,0.940076953689391,0.945158450736361,0.874017492078785,0.879098989125755,20307850.0383148,0.0,1.0
2016-04-11,2.0,2.03,1.935,1.94,13355441,1.01629940939394,1.03154390053485,0.983269678588633,0.985810427112118,26282492.8885168,0.0,1.0
2016-04-12,2.17,2.18,2.02,2.06,12429600,1.10268485919242,1.10776635623939,1.02646240348788,1.04678839167575,24460508.1634601,0.0,1.0
2016-04-13,2.35,2.48,2.24,2.28,24536709,1.19415180603788,1.26021126764848,1.13825533852121,1.15858132670909,48286378.547897,0.0,1.0
2016-04-14,2.12,2.35,2.05,2.32,23267622,1.07727737395757,1.19415180603788,1.04170689462878,1.17890731489697,45788911.7811759,0.0,1.0
2016-04-15,2.21,2.21,2.04,2.11,10520107,1.1230108473803,1.1230108473803,1.03662539758182,1.0721958769106,20702771.0589217,0.0,1.0
2016-04-18,2.05,2.19,2.03,2.13,14832671,1.04170689462878,1.11284785328636,1.03154390053485,1.08235887100454,29189569.2605891,0.0,1.0
2016-04-19,2.25,2.26,2.08,2.09,16674183,1.14333683556818,1.14841833261515,1.05695138576969,1.06203288281666,32813524.9236119,0.0,1.0
2016-04-20,2.27,2.3,2.21,2.25,15061398,1.15349982966212,1.16874432080303,1.1230108473803,1.14333683556818,29639686.6135773,0.0,1.0
2016-04-21,2.18,2.31,2.13,2.25,10567287,1.10776635623939,1.17382581785,1.08235887100454,1.14333683556818,20795617.7132913,0.0,1.0
2016-04-22,2.14,2.265,2.1,2.18,14476735,1.08744036805151,1.15095908113863,1.06711437986363,1.10776635623939,28489114.2633511,0.0,1.0
2016-04-25,2.01,2.16,1.98,2.13,12802381,1.02138090644091,1.09760336214545,1.0061364153,1.08235887100454,25194112.8404956,0.0,1.0
2016-04-26,2.16,2.16,1.915,2.02,11290441,1.09760336214545,1.09760336214545,0.973106684494694,1.02646240348788,22218729.8263471,0.0,1.0
2016-04-27,2.26,2.26,2.12,2.15,9652219,1.14841833261515,1.14841833261515,1.07727737395757,1.09252186509848,18994833.4334978,0.0,1.0
2016-04-28,2.18,2.33,2.16,2.3,8479891,1.10776635623939,1.18398881194394,1.09760336214545,1.16874432080303,16687781.025194,0.0,1.0
2016-04-29,2.23,2.3,2.17,2.24,7054153,1.13317384147424,1.16874432080303,1.10268485919242,1.13825533852121,13882036.9957839,0.0,1.0
2016-05-02,2.14,2.22,2.12,2.2,5089091,1.08744036805151,1.12809234442727,1.07727737395757,1.11792935033333,10014944.3224312,0.0,1.0
2016-05-03,1.96,2.07,1.935,2.06,11183351,0.995973421206058,1.05186988872272,0.983269678588633,1.04678839167575,22007984.8450746,0.0,1.0
2016-05-04,2.04,2.09,1.9,1.92,14058461,1.03662539758182,1.06203288281666,0.96548443892424,0.975647433018179,27665982.8197354,0.0,1.0
2016-05-05,1.93,2.11,1.92,2.1,5145944,0.980728930065148,1.0721958769106,0.975647433018179,1.06711437986363,10126826.705663,0.0,1.0
2016-05-06,2.04,2.05,1.88,1.9,7336163,1.03662539758182,1.04170689462878,0.9553214448303,0.96548443892424,14437011.2433202,0.0,1.0
2016-05-09,1.9,1.98,1.81,1.98,11335924,0.96548443892424,1.0061364153,0.919750965501512,1.0061364153,22308236.9136869,0.0,1.0
2016-05-10,2.01,2.04,1.96,2.0,8128588,1.02138090644091,1.03662539758182,0.995973421206058,1.01629940939394,15996443.4198528,0.0,1.0
2016-05-11,2.09,2.15,2.02,2.08,7256439,1.06203288281666,1.09252186509848,1.02646240348788,1.05695138576969,14280120.4702605,0.0,1.0
2016-05-12,2.0,2.11,1.95,2.08,6579093,1.01629940939394,1.0721958769106,0.990891924159088,1.05695138576969,12947155.0198447,0.0,1.0
2016-05-13,1.85,2.0,1.83,1.98,13815298,0.940076953689391,1.01629940939394,0.929913959595452,1.0061364153,27187456.515868,0.0,1.0
2016-05-16,1.72,1.95,1.66,1.89,18066837,0.874017492078785,0.990891924159088,0.843528509796967,0.96040294187727,35554162.1553712,0.0,1.0
2016-05-17,1.71,1.76,1.59,1.62,22434192,0.868935995031816,0.894343480266664,0.807958030468179,0.823202521609088,44148784.8809801,0.0,1.0
2016-05-18,1.63,1.73,1.62,1.64,11791182,0.828284018656058,0.879098989125755,0.823202521609088,0.833365515703028,23204150.0585572,0.0,1.0
2016-05-19,1.57,1.6,1.525,1.6,5438954,0.79779503637424,0.813039527515149,0.774928299662876,0.813039527515149,10703448.1172108,0.0,1.0
2016-05-20,1.62,1.67,1.58,1.61,8283835,0.823202521609088,0.848610006843937,0.80287653342121,0.818121024562119,16301957.717244,0.0,1.0
2016-05-23,1.62,1.67,1.555,1.58,9586051,0.823202521609088,0.848610006843937,0.790172790803785,0.80287653342121,18864619.8381963,0.0,1.0
2016-05-24,1.58,1.67,1.54,1.64,8309436,0.80287653342121,0.848610006843937,0.782550545233331,0.833365515703028,16352338.5395949,0.0,1.0
2016-05-25,1.61,1.67,1.5816,1.6,5825829,0.818121024562119,0.848610006843937,0.803689572948725,0.813039527515149,11464788.7151173,0.0,1.0
2016-05-26,1.67,1.7,1.62,1.63,7280523,0.848610006843937,0.863854497984846,0.823202521609088,0.828284018656058,14327515.9519018,0.0,1.0
2016-05-27,1.58,1.63,1.55,1.62,9268997,0.80287653342121,0.828284018656058,0.787632042280301,0.823202521609088,18240681.6619671,0.0,1.0
2016-05-31,1.54,1.58,1.505,1.55,9704433,0.782550545233331,0.80287653342121,0.764765305568937,0.787632042280301,19097586.6172887,0.0,1.0
2016-06-01,1.56,1.57,1.5,1.54,5545850,0.79271353932727,0.79779503637424,0.762224557045452,0.782550545233331,10913811.3212271,0.0,1.0
2016-06-02,1.58,1.61,1.52,1.54,5873521,0.80287653342121,0.818121024562119,0.772387551139392,0.782550545233331,11558642.9465754,0.0,1.0
2016-06-03,1.69,1.745,1.62,1.62,17692173,0.858773000937876,0.88672123469621,0.823202521609088,0.823202521609088,34816851.8774415,0.0,1.0
2016-06-06,1.79,1.81,1.71,1.73,8233852,0.909587971407573,0.919750965501512,0.868935995031816,0.879098989125755,16203594.9718995,0.0,1.0
2016-06-07,1.79,1.86,1.77,1.77,4682377,0.909587971407573,0.945158450736361,0.899424977313634,0.899424977313634,9214562.08026787,0.0,1.0
2016-06-08,1.92,1.92,1.845,1.87,5285621,0.975647433018179,0.975647433018179,0.937536205165906,0.950239947783331,10401700.4263577,0.0,1.0
2016-06-09,1.79,1.89,1.78,1.89,5011111,0.909587971407573,0.96040294187727,0.904506474360603,0.96040294187727,9861485.60882928,0.0,1.0
2016-06-10,1.68,1.7399,1.68,1.7,2620354,0.853691503890907,0.884129671202255,0.853691503890907,0.863854497984846,5156657.52784926,0.0,1.0
2016-06-13,1.66,1.68,1.61,1.63,6314183,0.843528509796967,0.853691503890907,0.818121024562119,0.828284018656058,12425832.2727264,0.0,1.0
2016-06-14,1.61,1.73,1.58,1.66,5707428,0.818121024562119,0.879098989125755,0.80287653342121,0.843528509796967,11231784.5454689,0.0,1.0
2016-06-15,1.68,1.7,1.63,1.64,3445788,0.853691503890907,0.863854497984846,0.828284018656058,0.833365515703028,6781048.90773256,0.0,1.0
2016-06-16,1.71,1.7199,1.61,1.66,2650746,0.868935995031816,0.873966677108316,0.818121024562119,0.843528509796967,5216466.67408919,0.0,1.0
2016-06-17,1.72,1.79,1.7,1.76,4835528,0.874017492078785,0.909587971407573,0.863854497984846,0.894343480266664,9515951.60895279,0.0,1.0
2016-06-20,1.71,1.78,1.69,1.77,2401352,0.868935995031816,0.904506474360603,0.858773000937876,0.899424977313634,4725678.23577115,0.0,1.0
2016-06-21,1.68,1.73,1.655,1.72,6137843,0.853691503890907,0.879098989125755,0.840987761273482,0.874017492078785,12078808.5543812,0.0,1.0
2016-06-22,1.7,1.75,1.68,1.69,2684506,0.863854497984846,0.889261983219694,0.853691503890907,0.858773000937876,5282903.78836467,0.0,1.0
2016-06-23,1.86,1.86,1.72,1.74,6545692,0.945158450736361,0.945158450736361,0.874017492078785,0.884180486172725,12881424.3902857,0.0,1.0
2016-06-24,1.7,1.79,1.68,1.71,8369914,0.863854497984846,0.909587971407573,0.853691503890907,0.868935995031816,16471354.6473304,0.0,1.0
2016-06-27,1.66,1.74,1.6301,1.74,4175298,0.843528509796967,0.884180486172725,0.828334833626528,0.884180486172725,8216669.14573907,0.0,1.0
2016-06-28,1.71,1.75,1.67,1.73,8202394,0.868935995031816,0.889261983219694,0.848610006843937,0.879098989125755,16141688.0186744,0.0,1.0
2016-06-29,1.75,1.805,1.735,1.76,8865122,0.889261983219694,0.917210216978028,0.88163973764924,0.894343480266664,17445886.3560428,0.0,1.0
2016-06-30,1.82,1.82,1.73,1.75,11683207,0.924832462548482,0.924832462548482,0.879098989125755,0.889261983219694,22991663.4645438,0.0,1.0
2016-07-01,1.9,1.93,1.81,1.82,10090020,0.96548443892424,0.980728930065148,0.919750965501512,0.924832462548482,19856392.5290818,0.0,1.0
2016-07-05,1.79,1.9,1.785,1.87,3764703,0.909587971407573,0.96548443892424,0.907047222884088,0.950239947783331,7408649.39052765,0.0,1.0
2016-07-06,1.8,1.82,1.715,1.79,3843956,0.914669468454543,0.924832462548482,0.8714767435553,0.909587971407573,7564613.27138292,0.0,1.0
2016-07-07,1.76,1.86,1.75,1.83,2828201,0.894343480266664,0.945158450736361,0.889261983219694,0.929913959595452,5565684.62769565,0.0,1.0
2016-07-08,1.84,1.86,1.795,1.83,3327784,0.934995456642421,0.945158450736361,0.912128719931058,0.929913959595452,6548826.00391258,0.0,1.0
2016-07-11,1.88,1.9,1.84,1.87,6964367,0.9553214448303,0.96548443892424,0.934995456642421,0.950239947783331,13705344.9714256,0.0,1.0
2016-07-12,2.01,2.04,1.94,1.94,22141009,1.02138090644091,1.03662539758182,0.985810427112118,0.985810427112118,43571823.0185798,0.0,1.0
2016-07-13,2.08,2.1,1.87,2.0,17607215,1.05695138576969,1.06711437986363,0.950239947783331,1.01629940939394,34649660.9901604,0.0,1.0
2016-07-14,2.04,2.165,2.03,2.15,8057360,1.03662539758182,1.10014411066894,1.03154390053485,1.09252186509848,15856272.129106,0.0,1.0
2016-07-15,2.07,2.09,2.02,2.04,6635337,1.05186988872272,1.06203288281666,1.02646240348788,1.03662539758182,13057838.9373599,0.0,1.0
2016-07-18,2.14,2.16,2.055,2.07,2621808,1.08744036805151,1.09760336214545,1.04424764315227,1.05186988872272,5159518.8893468,0.0,1.0
2016-07-19,2.09,2.15,2.07,2.12,1880552,1.06203288281666,1.09252186509848,1.05186988872272,1.07727737395757,3700783.41602395,0.0,1.0
2016-07-20,2.04,2.11,2.04,2.08,7523938,1.03662539758182,1.0721958769106,1.03662539758182,1.05695138576969,14806538.1726175,0.0,1.0
2016-07-21,2.06,2.12,2.04,2.08,10238803,1.04678839167575,1.07727737395757,1.03662539758182,1.05695138576969,20149186.1657302,0.0,1.0
2016-07-22,2.18,2.19,2.06,2.09,8450644,1.10776635623939,1.11284785328636,1.04678839167575,1.06203288281666,16630225.1519353,0.0,1.0
2016-07-25,2.16,2.22,2.13,2.21,7725881,1.09760336214545,1.12809234442727,1.08235887100454,1.1230108473803,15203946.6491618,0.0,1.0
2016-07-26,2.29,2.29,2.17,2.18,12539754,1.16366282375606,1.16366282375606,1.10268485919242,1.10776635623939,24677282.8638717,0.0,1.0
2016-07-27,2.35,2.386,2.32,2.32,13389931,1.19415180603788,1.21244519540697,1.17890731489697,1.17890731489697,26350366.587313,0.0,1.0
2016-07-28,2.31,2.35,2.2535,2.33,8259672,1.17382581785,1.19415180603788,1.14511535953462,1.18398881194394,16254406.7696066,0.0,1.0
2016-07-29,2.36,2.36,2.28,2.33,6704044,1.19923330308484,1.19923330308484,1.15858132670909,1.18398881194394,13193049.0917001,0.0,1.0
2016-08-01,2.36,2.415,2.35,2.39,13078632,1.19923330308484,1.22718153684318,1.19415180603788,1.21447779422575,25737753.8137101,0.0,1.0
2016-08-02,2.25,2.41,2.25,2.38,6051545,1.14333683556818,1.22464078831969,1.14333683556818,1.20939629717878,11908980.6489385,0.0,1.0
2016-08-03,2.38,2.38,2.19,2.24,7100960,1.20939629717878,1.20939629717878,1.11284785328636,1.13825533852121,13974149.6145012,0.0,1.0
2016-08-04,2.53,2.56,2.43,2.46,19461418,1.28561875288333,1.30086324402424,1.23480378241363,1.25004827355454,38298591.5766805,0.0,1.0
2016-08-05,2.67,2.67,2.56,2.59,17041298,1.3567597115409,1.3567597115409,1.30086324402424,1.31610773516515,33535979.3432578,0.0,1.0
2016-08-08,2.54,2.69,2.49,2.66,18526533,1.2907002499303,1.36692270563484,1.26529276469545,1.35167821449394,36458808.9469582,0.0,1.0
2016-08-09,2.58,2.68,2.57,2.6,22453621,1.31102623811818,1.36184120858787,1.30594474107121,1.32118923221212,44187019.6763964,0.0,1.0
2016-08-10,2.7,2.78,2.62,2.74,17618186,1.37200420268181,1.41265617905757,1.33135222630606,1.39233019086969,34671251.0843759,0.0,1.0
2016-08-11,2.84,2.84,2.66,2.74,14266819,1.44314516133939,1.44314516133939,1.35167821449394,1.39233019086969,28076015.5287464,0.0,1.0
2016-08-12,2.79,2.9,2.79,2.8,9376773,1.41773767610454,1.47363414362121,1.41773767610454,1.42281917315151,18452776.6391044,0.0,1.0
2016-08-15,3.0,3.01,2.83,2.84,12797168,1.5244491140909,1.52953061113787,1.43806366429242,1.44314516133939,25183854.0526783,0.0,1.0
2016-08-16,2.96,3.09,2.935,3.01,13632383,1.50412312590303,1.57018258751363,1.4914193832856,1.52953061113787,26827493.6972158,0.0,1.0
2016-08-17,3.04,3.07,2.84,2.87,16273997,1.54477510227878,1.56001959341969,1.44314516133939,1.4583896524803,32025989.2893275,0.0,1.0
2016-08-18,3.15,3.19,3.12,3.14,20002021,1.60067156979545,1.62099755798333,1.58542707865454,1.59559007274848,39362457.1954205,0.0,1.0
2016-08-19,3.14,3.17,3.04,3.15,14727655,1.59559007274848,1.61083456388939,1.54477510227878,1.60067156979545,28982905.7536947,0.0,1.0
2016-08-22,2.96,3.145,2.96,3.12,12602700,1.50412312590303,1.59813082127196,1.50412312590303,1.58542707865454,24801155.8080419,0.0,1.0
2016-08-23,2.96,3.1,2.95,3.05,16933740,1.50784887953786,1.57916605627276,1.50275479548537,1.5536956360103,33241972.1102041,0.007332,1.0
2016-08-24,2.78,2.92,2.775,2.9,12489895,1.41615536659299,1.48747254332789,1.41360832456675,1.47728437522291,24518431.3240535,0.0,1.0
2016-08-25,2.79,2.88,2.77,2.84,5799039,1.42124945064549,1.46709620711792,1.4110612825405,1.44671987090795,11383869.8777698,0.0,1.0
2016-08-26,2.77,2.93,2.74,2.84,6473440,1.4110612825405,1.49256662738039,1.39577903038302,1.44671987090795,12707760.4792018,0.0,1.0
2016-08-29,2.84,2.87,2.75,2.77,4359019,1.44671987090795,1.46200212306543,1.40087311443552,1.4110612825405,8557022.13603429,0.0,1.0
2016-08-30,2.79,2.91,2.76,2.84,5481488,1.42124945064549,1.4823784592754,1.40596719848801,1.44671987090795,10760497.7529133,0.0,1.0
2016-08-31,2.76,2.85,2.69,2.82,12207423,1.40596719848801,1.45181395496044,1.37030861012056,1.43653170280296,23963921.4316189,0.0,1.0
2016-09-01,2.7,2.78,2.69,2.77,15026516,1.37540269417305,1.41615536659299,1.37030861012056,1.4110612825405,29497974.2092139,0.0,1.0
2016-09-02,2.89,2.89,2.75,2.78,13658770,1.47219029117041,1.47219029117041,1.40087311443552,1.41615536659299,26813004.7703397,0.0,1.0
2016-09-06,2.96,2.96,2.86,2.94,6141918,1.50784887953786,1.50784887953786,1.45690803901294,1.49766071143288,12056962.4229001,0.0,1.0
2016-09-07,2.91,3.0,2.86,2.98,6936064,1.4823784592754,1.52822521574783,1.45690803901294,1.51803704764285,13615919.8170392,0.0,1.0
2016-09-08,2.99,3.04,2.92,3.0,15656709,1.52313113169534,1.54860155195781,1.48747254332789,1.52822521574783,30735081.7902944,0.0,1.0
2016-09-09,2.76,2.92,2.75,2.9,10881587,1.40596719848801,1.48747254332789,1.40087311443552,1.47728437522291,21361223.897896,0.0,1.0
2016-09-12,2.86,2.87,2.68,2.7,9916708,1.45690803901294,1.46200212306543,1.36521452606807,1.37540269417305,19467107.1341024,0.0,1.0
2016-09-13,2.57,2.82,2.55,2.79,9814222,1.30917960149065,1.43653170280296,1.29899143338566,1.42124945064549,19265920.818871,0.0,1.0
2016-09-14,2.59,2.65,2.52,2.58,12145589,1.31936776959563,1.34993227391059,1.28370918122818,1.31427368554314,23842537.4902414,0.0,1.0
2016-09-15,2.62,2.64,2.54,2.6,6969342,1.33465002175311,1.34483818985809,1.29389734933317,1.32446185364812,13681246.5757992,0.0,1.0
2016-09-16,2.55,2.57,2.47,2.54,13635251,1.29899143338566,1.30917960149065,1.25823876096572,1.29389734933317,26766835.5282195,0.0,1.0
2016-09-19,2.55,2.66,2.515,2.61,6877914,1.29899143338566,1.35502635796308,1.28116213920194,1.32955593770062,13501767.7940243,0.0,1.0
2016-09-20,2.54,2.61,2.49,2.61,7256227,1.29389734933317,1.32955593770062,1.2684269290707,1.32955593770062,14244419.4583895,0.0,1.0
2016-09-21,2.71,2.74,2.58,2.62,7808137,1.38049677822554,1.39577903038302,1.31427368554314,1.33465002175311,15327852.7003871,0.0,1.0
2016-09-22,2.67,2.81,2.665,2.78,6643869,1.36012044201557,1.43143761875047,1.35757339998933,1.41615536659299,13042323.078177,0.0,1.0
2016-09-23,2.67,2.73,2.6101,2.63,6985272,1.36012044201557,1.39068494633053,1.32960687854114,1.3397441058056,13712518.1446148,0.0,1.0
2016-09-26,2.64,2.68,2.6,2.6,5134973,1.34483818985809,1.36521452606807,1.32446185364812,1.32446185364812,10080267.5163698,0.0,1.0
2016-09-27,2.66,2.67,2.57,2.65,3822203,1.35502635796308,1.36012044201557,1.30917960149065,1.34993227391059,7503219.34348455,0.0,1.0
2016-09-28,2.79,2.79,2.66,2.7,5321094,1.42124945064549,1.42124945064549,1.35502635796308,1.37540269417305,10445634.4755366,0.0,1.0
2016-09-29,2.73,2.86,2.7,2.79,10951278,1.39068494633053,1.45690803901294,1.37540269417305,1.42124945064549,21498031.6130453,0.0,1.0
2016-09-30,2.72,2.79,2.715,2.77,5160158,1.38559086227804,1.42124945064549,1.38304382025179,1.4110612825405,10129707.2188569,0.0,1.0
2016-10-03,2.8,2.8,2.71,2.73,4750635,1.42634353469798,1.42634353469798,1.38049677822554,1.39068494633053,9325788.40679961,0.0,1.0
2016-10-04,2.68,2.795,2.67,2.76,4351325,1.36521452606807,1.42379649267173,1.36012044201557,1.40596719848801,8541918.341278,0.0,1.0
2016-10-05,2.8,2.81,2.71,2.74,5567639,1.42634353469798,1.43143761875047,1.38049677822554,1.39577903038302,10929617.4594439,0.0,1.0
2016-10-06,2.87,2.89,2.78,2.78,9288884,1.46200212306543,1.47219029117041,1.41615536659299,1.41615536659299,18234650.0455847,0.0,1.0
2016-10-07,2.98,2.995,2.89,2.95,16148871,1.51803704764285,1.52567817372159,1.47219029117041,1.50275479548537,31701226.0370882,0.0,1.0
2016-10-10,3.01,3.04,2.955,2.99,11880195,1.53331929980033,1.54860155195781,1.50530183751162,1.52313113169534,23321552.7611611,0.0,1.0
2016-10-11,2.91,3.03,2.91,3.01,9143891,1.4823784592754,1.54350746790531,1.4823784592754,1.53331929980033,17950019.8775194,0.0,1.0
2016-10-12,2.9,2.98,2.78,2.9,3751582,1.47728437522291,1.51803704764285,1.41615536659299,1.47728437522291,7364585.98119158,0.0,1.0
2016-10-13,2.9,2.915,2.8,2.86,10526618,1.47728437522291,1.48492550130165,1.42634353469798,1.45690803901294,20664397.9398981,0.0,1.0
2016-10-14,2.9,3.0,2.9,3.0,5377769,1.47728437522291,1.52822521574783,1.47728437522291,1.52822521574783,10556890.9829204,0.0,1.0
2016-10-17,2.95,2.98,2.92,2.93,2809216,1.50275479548537,1.51803704764285,1.48747254332789,1.49256662738039,5514663.61970474,0.0,1.0
2016-10-18,3.11,3.15,3.0207,3.04,8723487,1.58426014032526,1.60463647653523,1.5387699697365,1.54860155195781,17124740.9938812,0.0,1.0
2016-10-19,3.16,3.18,3.095,3.1,9533424,1.60973056058772,1.61991872869271,1.57661901424652,1.57916605627276,18714697.0912952,0.0,1.0
2016-10-20,3.23,3.27,3.12,3.13,7494228,1.64538914895517,1.66576548516514,1.58935422437775,1.59444830843024,14711630.0453125,0.0,1.0
2016-10-21,3.34,3.36,3.18,3.21,12995512,1.70142407353259,1.71161224163758,1.61991872869271,1.63520098085018,25510988.5625869,0.0,1.0
2016-10-24,3.35,3.52,3.33,3.52,12028130,1.70651815758508,1.79311758647746,1.6963299894801,1.79311758647746,23611958.2559971,0.0,1.0
2016-10-25,3.35,3.42,3.25,3.25,8401747,1.70651815758508,1.74217674595253,1.65557731706015,1.65557731706015,16493145.6046325,0.0,1.0
2016-10-26,3.34,3.36,3.25,3.29,9370379,1.70142407353259,1.71161224163758,1.65557731706015,1.67595365327013,18394629.7380284,0.0,1.0
2016-10-27,3.32,3.41,3.32,3.4,7587021,1.6912359054276,1.73708266190004,1.6912359054276,1.73198857784755,14893788.4059595,0.0,1.0
2016-10-28,3.4,3.43,3.345,3.42,14439054,1.73198857784755,1.74727083000502,1.70397111555884,1.74217674595253,28344750.206731,0.0,1.0
2016-10-31,3.43,3.47,3.35,3.46,12737402,1.74727083000502,1.767647166215,1.70651815758508,1.7625530821625,25004302.7730707,0.0,1.0
2016-11-01,3.23,3.46,3.19,3.42,15521597,1.64538914895517,1.7625530821625,1.6250128127452,1.74217674595253,30469848.6323651,0.0,1.0
2016-11-02,3.12,3.23,3.08,3.23,6419058,1.58935422437775,1.64538914895517,1.56897788816778,1.64538914895517,12601005.2717109,0.0,1.0
2016-11-03,3.1,3.25,3.07,3.19,17199851,1.57916605627276,1.65557731706015,1.56388380411528,1.6250128127452,33764364.3543402,0.0,1.0
2016-11-04,3.17,3.26,3.055,3.1,8616175,1.61482464464021,1.66067140111265,1.55624267803655,1.57916605627276,16914080.9441173,0.0,1.0
2016-11-07,3.45,3.47,3.34,3.36,11377077,1.75745899811001,1.767647166215,1.70142407353259,1.71161224163758,22333901.2131781,0.0,1.0
2016-11-08,3.5,3.56,3.33,3.4,9964580,1.78292941837247,1.81349392268743,1.6963299894801,1.73198857784755,19561082.8115878,0.0,1.0
2016-11-09,3.74,3.82,3.55,3.55,19217035,1.9051874356323,1.94594010805224,1.80839983863494,1.80839983863494,37724220.4918001,0.0,1.0
2016-11-10,3.69,3.95,3.66,3.78,31131069,1.87971701536984,2.01216320073465,1.86443476321236,1.92556377184227,61112201.2891915,0.0,1.0
2016-11-11,3.61,3.7,3.33,3.68,17469233,1.83896434294989,1.88481109942233,1.6963299894801,1.87462293131734,34293177.7724623,0.0,1.0
2016-11-14,3.91,3.92,3.62,3.65,15863938,1.99178686452468,1.99688094857717,1.84405842700239,1.85934067915987,31141885.050438,0.0,1.0
2016-11-15,3.78,3.87,3.76,3.85,9136105,1.92556377184227,1.97141052831471,1.91537560373729,1.96122236020972,17934735.4811102,0.0,1.0
2016-11-16,3.7,3.75,3.56,3.75,9565728,1.88481109942233,1.91028151968479,1.81349392268743,1.91028151968479,18778111.8282079,0.0,1.0
2016-11-17,3.72,3.845,3.71,3.74,6155403,1.89499926752732,1.95867531818348,1.88990518347482,1.9051874356323,12083434.3064831,0.0,1.0
2016-11-18,3.87,3.92,3.69,3.81,11744251,1.97141052831471,1.99688094857717,1.87971701536984,1.94084602399975,23054686.3361097,0.0,1.0
2016-11-21,4.0,4.06,3.95,4.02,7800748,2.03763362099711,2.06819812531207,2.01216320073465,2.0478217891021,15313347.6393715,0.0,1.0
2016-11-22,4.18,4.19,4.06,4.17,9612771,2.13169231716756,2.13679205955312,2.07049540854074,2.12659257478199,18849522.7272715,0.004643,1.0
2016-11-23,4.26,4.26,4.06,4.07,14002501,2.1724902562521,2.1724902562521,2.07049540854074,2.0755951509263,27457271.2528097,0.0,1.0
2016-11-25,4.13,4.16,4.06,4.16,4705611,2.10619360523971,2.12149283239642,2.07049540854074,2.12149283239642,9227154.32316022,0.0,1.0
2016-11-28,4.28,4.305,4.16,4.19,7034473,2.18268974102324,2.19543909698716,2.12149283239642,2.13679205955312,13793781.0739357,0.0,1.0
2016-11-29,4.09,4.21,4.03,4.17,12859776,2.08579463569744,2.14699154432426,2.05519618138403,2.12659257478199,25216520.8117016,0.0,1.0
2016-11-30,4.04,4.18,3.99,4.06,13695481,2.0602959237696,2.13169231716756,2.03479721184176,2.07049540854074,26855240.8426681,0.0,1.0
2016-12-01,3.78,3.99,3.71,3.96,21859264,1.92770262174482,2.03479721184176,1.89200442504584,2.01949798468505,42863467.1073959,0.0,1.0
2016-12-02,3.74,3.79,3.56,3.57,19671512,1.90730365220255,1.93280236413039,1.81550828926232,1.82060803164789,38573540.6079886,0.0,1.0
2016-12-05,3.86,3.91,3.78,3.83,9394994,1.96850056082937,1.99399927275721,1.92770262174482,1.95320133367266,18422487.4311039,0.0,1.0
2016-12-06,3.89,3.9,3.73,3.75,8323055,1.98379978798607,1.98889953037164,1.90220390981698,1.91240339458812,16320540.0797368,0.0,1.0
2016-12-07,4.1,4.1,3.92,3.93,19173848,2.09089437808301,2.09089437808301,1.99909901514278,2.00419875752835,37597679.5499706,0.0,1.0
2016-12-08,4.05,4.12,3.97,4.1,9708772,2.06539566615517,2.10109386285415,2.02459772707062,2.09089437808301,19037769.4910133,0.0,1.0
2016-12-09,3.81,4.0,3.77,3.98,10719094,1.94300184890153,2.03989695422733,1.92260287935925,2.02969746945619,21018893.0921958,0.0,1.0
2016-12-12,3.67,3.73,3.59,3.66,9623149,1.87160545550357,1.90220390981698,1.83080751641902,1.866505713118,18869872.7748139,0.0,1.0
2016-12-13,3.52,3.69,3.51,3.62,8681936,1.79510931972005,1.88180494027471,1.79000957733448,1.84610674357573,17024263.8619725,0.0,1.0
2016-12-14,3.22,3.45,3.215,3.33,25921096,1.642117048153,1.75941112302107,1.63956717696021,1.69821421439425,50828245.8999374,0.0,1.0
2016-12-15,3.41,3.44,3.26,3.29,10610117,1.7390121534788,1.7543113806355,1.66251601769527,1.67781524485198,20805201.9059343,0.0,1.0
2016-12-16,3.22,3.41,3.21,3.38,8295238,1.642117048153,1.7390121534788,1.63701730576743,1.72371292632209,16265994.1872251,0.0,1.0
2016-12-19,3.1,3.31,3.065,3.29,16269152,1.58092013952618,1.68801472962311,1.56307104117669,1.67781524485198,31901909.4886828,0.0,1.0
2016-12-20,3.18,3.195,3.07,3.16,10607528,1.62171807861072,1.62936769218908,1.56562091236947,1.61151859383959,20800125.1789073,0.0,1.0
2016-12-21,3.19,3.285,3.17,3.26,9409034,1.62681782099629,1.67526537365919,1.61661833622516,1.66251601769527,18450018.233522,0.0,1.0
2016-12-22,3.14,3.23,3.1,3.19,6892398,1.60131910906845,1.64721679053857,1.58092013952618,1.62681782099629,13515188.5701221,0.0,1.0
2016-12-23,3.18,3.2,3.14,3.16,6815312,1.62171807861072,1.63191756338186,1.60131910906845,1.61151859383959,13364031.9151935,0.0,1.0
2016-12-27,3.33,3.37,3.24,3.26,9504477,1.69821421439425,1.71861318393652,1.65231653292413,1.66251601769527,18637170.8243471,0.0,1.0
2016-12-28,3.24,3.47,3.23,3.45,12118235,1.65231653292413,1.76961060779221,1.64721679053857,1.75941112302107,23762445.4017388,0.0,1.0
2016-12-29,3.22,3.32,3.22,3.29,5247990,1.642117048153,1.69311447200868,1.642117048153,1.67781524485198,10290696.2807596,0.0,1.0
2016-12-30,3.14,3.245,3.09,3.21,4258768,1.60131910906845,1.65486640411692,1.57582039714061,1.63701730576743,8350947.31853873,0.0,1.0
2017-01-03,3.37,3.42,3.31,3.41,10544459,1.71861318393652,1.74411189586436,1.68801472962311,1.7390121534788,20676454.2260794,0.0,1.0
2017-01-04,3.41,3.45,3.35,3.41,6145114,1.7390121534788,1.75941112302107,1.70841369916539,1.7390121534788,12049851.8070049,0.0,1.0
2017-01-05,3.65,3.7,3.51,3.52,9295047,1.86140597073243,1.88690468266028,1.79000957733448,1.79510931972005,18226503.0216113,0.0,1.0
2017-01-06,3.56,3.65,3.56,3.62,5139461,1.81550828926232,1.86140597073243,1.81550828926232,1.84610674357573,10077883.5702448,0.0,1.0
2017-01-09,3.59,3.72,3.585,3.7,8913034,1.83080751641902,1.89710416743141,1.82825764522624,1.88690468266028,17477420.0854202,0.0,1.0
2017-01-10,3.72,3.75,3.66,3.7,6412845,1.89710416743141,1.91240339458812,1.866505713118,1.88690468266028,12574841.0706933,0.0,1.0
2017-01-11,3.96,3.98,3.68,3.7,14178778,2.01949798468505,2.02969746945619,1.87670519788914,1.88690468266028,27802929.8894084,0.0,1.0
2017-01-12,4.01,4.06,3.95,4.0,8613789,2.04499669661289,2.07049540854074,2.01439824229948,2.03989695422733,16890635.5434268,0.0,1.0
2017-01-13,4.05,4.12,3.94,3.965,9709906,2.06539566615517,2.10109386285415,2.00929849991392,2.02204785587784,19039993.1327471,0.0,1.0
2017-01-17,4.03,4.09,3.935,4.0,7082940,2.05519618138403,2.08579463569744,2.00674862872113,2.03989695422733,13888819.2078955,0.0,1.0
2017-01-18,3.86,4.16,3.78,4.03,15270593,1.96850056082937,2.12149283239642,1.92770262174482,2.05519618138403,29943851.7585006,0.0,1.0
2017-01-19,3.78,3.85,3.73,3.82,10397754,1.92770262174482,1.9634008184438,1.90220390981698,1.9481015912871,20388782.8322946,0.0,1.0
2017-01-20,3.83,3.86,3.72,3.77,7300968,1.95320133367266,1.96850056082937,1.89710416743141,1.92260287935925,14316346.6857873,0.0,1.0
2017-01-23,4.02,4.03,3.86,3.92,6369594,2.05009643899846,2.05519618138403,1.96850056082937,1.99909901514278,12490030.9043555,0.0,1.0
2017-01-24,3.94,4.11,3.87,4.05,11218036,2.00929849991392,2.09599412046858,1.97360030321494,2.06539566615517,21997260.1591518,0.0,1.0
2017-01-25,3.95,3.97,3.79,3.95,7420276,2.01439824229948,2.02459772707062,1.93280236413039,2.01439824229948,14550295.7580731,0.0,1.0
2017-01-26,3.92,3.94,3.85,3.89,5499550,1.99909901514278,2.00929849991392,1.9634008184438,1.98379978798607,10783976.0995832,0.0,1.0
2017-01-27,3.95,3.98,3.83,3.95,4184799,2.01439824229948,2.02969746945619,1.95320133367266,2.01439824229948,8205902.73705297,0.0,1.0
2017-01-30,3.85,3.93,3.81,3.89,5444181,1.9634008184438,2.00419875752835,1.94300184890153,1.98379978798607,10675403.9486512,0.0,1.0
2017-01-31,3.83,3.94,3.78,3.87,4714825,1.95320133367266,2.00929849991392,1.92770262174482,1.97360030321494,9245221.90246791,0.0,1.0
2017-02-01,3.96,3.96,3.845,3.9,5705748,2.01949798468505,2.01949798468505,1.96085094725102,1.98889953037164,11188306.3272894,0.0,1.0
2017-02-02,4.04,4.08,3.9801,3.99,5624151,2.0602959237696,2.08069489331187,2.02974846688004,2.03479721184176,11028304.1275099,0.0,1.0
2017-02-03,4.03,4.04,3.9,4.01,16520800,2.05519618138403,2.0602959237696,1.98889953037164,2.04499669661289,32395361.8652424,0.0,1.0
2017-02-06,3.96,4.05,3.93,4.04,4342500,2.01949798468505,2.06539566615517,2.00419875752835,2.0602959237696,8515136.00429854,0.0,1.0
2017-02-07,3.88,4.0361,3.86,4.02,6914727,1.97870004560051,2.05830702423923,1.96850056082937,2.05009643899846,13558973.1347369,0.0,1.0
2017-02-08,3.93,3.93,3.78,3.83,8744814,2.00419875752835,2.00419875752835,1.92770262174482,1.95320133367266,17147560.286078,0.0,1.0
2017-02-09,3.98,4.0,3.87,3.93,12840390,2.02969746945619,2.03989695422733,1.97360030321494,2.00419875752835,25178507.1268243,0.0,1.0
2017-02-10,4.12,4.12,4.02,4.03,8041253,2.10109386285415,2.10109386285415,2.05009643899846,2.05519618138403,15767959.226246,0.0,1.0
2017-02-13,4.22,4.28,4.19,4.2,8947101,2.15209128670983,2.18268974102324,2.13679205955312,2.14189180193869,17544221.4989511,0.0,1.0
2017-02-14,4.23,4.25,4.11,4.24,4365496,2.1571910290954,2.16739051386653,2.09599412046858,2.16229077148097,8560228.47811656,0.0,1.0
2017-02-15,4.28,4.37,4.24,4.28,10385528,2.18268974102324,2.22858742249335,2.16229077148097,2.18268974102324,20364809.0722972,0.0,1.0
2017-02-16,4.33,4.39,4.21,4.38,11531211,2.20818845295108,2.23878690726449,2.14699154432426,2.23368716487892,22611359.8063934,0.0,1.0
2017-02-17,4.27,4.28,4.17,4.24,7703790,2.17758999863767,2.18268974102324,2.12659257478199,2.16229077148097,15106233.6438814,0.0,1.0
2017-02-21,4.36,4.39,4.3,4.37,6169103,2.22348768010779,2.23878690726449,2.19288922579438,2.22858742249335,12096891.4380025,0.0,1.0
2017-02-22,4.22,4.28,4.16,4.25,9647960,2.15209128670983,2.18268974102324,2.12149283239642,2.16739051386653,18918524.251936,0.0,1.0
2017-02-23,4.14,4.37,4.09,4.29,10642310,2.11129334762528,2.22858742249335,2.08579463569744,2.18778948340881,20868328.6240429,0.0,1.0
2017-02-24,4.1,4.175,4.03,4.07,5712761,2.09089437808301,2.12914244597477,2.05519618138403,2.0755951509263,11202058.0023149,0.0,1.0
2017-02-27,4.22,4.27,4.06,4.09,6736735,2.15209128670983,2.17758999863767,2.07049540854074,2.08579463569744,13209951.5831705,0.0,1.0
2017-02-28,4.07,4.27,4.03,4.16,7846942,2.0755951509263,2.17758999863767,2.05519618138403,2.12149283239642,15386938.0190771,0.0,1.0
2017-03-01,4.24,4.33,4.16,4.19,14404881,2.16229077148097,2.20818845295108,2.12149283239642,2.13679205955312,28246291.5004572,0.0,1.0
2017-03-02,4.11,4.25,4.08,4.22,8515044,2.09599412046858,2.16739051386653,2.08069489331187,2.15209128670983,16697008.1157366,0.0,1.0
2017-03-03,4.24,4.255,4.1,4.13,7067495,2.16229077148097,2.16994038505932,2.09089437808301,2.10619360523971,13858533.3643523,0.0,1.0
2017-03-06,4.12,4.28,4.11,4.23,8936145,2.10109386285415,2.18268974102324,2.09599412046858,2.1571910290954,17522738.0608249,0.0,1.0
2017-03-07,4.13,4.27,4.12,4.27,11617211,2.10619360523971,2.17758999863767,2.10109386285415,2.17758999863767,22779995.7756207,0.0,1.0
2017-03-08,3.78,3.92,3.78,3.9,20812194,1.92770262174482,1.99909901514278,1.92770262174482,1.98889953037164,40810284.9643859,0.0,1.0
2017-03-09,3.72,3.89,3.62,3.84,13584577,1.89710416743141,1.98379978798607,1.84610674357573,1.95830107605823,26637771.034166,0.0,1.0
2017-03-10,3.75,3.815,3.64,3.79,16147566,1.91240339458812,1.94555172009431,1.85630622834687,1.93280236413039,31663493.5240959,0.0,1.0
2017-03-13,3.87,3.88,3.75,3.75,7624098,1.97360030321494,1.97870004560051,1.91240339458812,1.91240339458812,14949966.9269085,0.0,1.0
2017-03-14,3.86,3.8899,3.78,3.81,5545988,1.96850056082937,1.98374879056222,1.92770262174482,1.94300184890153,10875035.6011992,0.0,1.0
2017-03-15,4.11,4.14,3.85,3.91,14748387,2.09599412046858,2.11129334762528,1.9634008184438,1.99399927275721,28919866.7009852,0.0,1.0
2017-03-16,4.06,4.19,4.04,4.18,10681757,2.07049540854074,2.13679205955312,2.0602959237696,2.13169231716756,20945679.5900674,0.0,1.0
2017-03-17,3.93,4.125,3.93,4.09,8724004,2.00419875752835,2.10364373404693,2.00419875752835,2.08579463569744,17106754.3032917,0.0,1.0
2017-03-20,4.06,4.08,3.84,3.86,9098680,2.07049540854074,2.08069489331187,1.95830107605823,1.96850056082937,17841450.2382477,0.0,1.0
2017-03-21,3.75,4.04,3.72,4.0,13542772,1.91240339458812,2.0602959237696,1.89710416743141,2.03989695422733,26555796.3051712,0.0,1.0
2017-03-22,3.75,3.85,3.56,3.62,15925545,1.91240339458812,1.9634008184438,1.81550828926232,1.84610674357573,31228136.2389352,0.0,1.0
2017-03-23,3.6,3.79,3.59,3.73,11746570,1.83590725880459,1.93280236413039,1.83080751641902,1.90220390981698,23033653.6865891,0.0,1.0
2017-03-24,3.55,3.68,3.5,3.63,7738974,1.81040854687675,1.87670519788914,1.78490983494891,1.8512064859613,15175225.364129,0.0,1.0
2017-03-27,3.48,3.495,3.38,3.45,12109097,1.77471035017777,1.78235996375613,1.72371292632209,1.75941112302107,23744526.8495667,0.0,1.0
2017-03-28,3.49,3.52,3.4,3.48,11557891,1.77981009256334,1.79510931972005,1.73391241109323,1.77471035017777,22663676.1745211,0.0,1.0
2017-03-29,3.53,3.56,3.47,3.5,6241665,1.80020906210562,1.81550828926232,1.76961060779221,1.78490983494891,12239177.0565964,0.0,1.0
2017-03-30,3.37,3.54,3.35,3.49,10908105,1.71861318393652,1.80530880449118,1.70841369916539,1.77981009256334,21389521.6175403,0.0,1.0
2017-03-31,3.45,3.5065,3.31,3.35,6801416,1.75941112302107,1.78822466749953,1.68801472962311,1.70841369916539,13336783.4799797,0.0,1.0
2017-04-03,3.43,3.5,3.37,3.5,3745027,1.74921163824993,1.78490983494891,1.71861318393652,1.78490983494891,7343561.13869203,0.0,1.0
2017-04-04,3.5,3.5,3.4,3.4,4495577,1.78490983494891,1.78490983494891,1.73391241109323,1.73391241109323,8815302.14687308,0.0,1.0
2017-04-05,3.37,3.625,3.36,3.56,8095711,1.71861318393652,1.84865661476851,1.71351344155095,1.81550828926232,15874745.0124342,0.0,1.0
2017-04-06,3.28,3.41,3.27,3.36,8077760,1.67271550246641,1.7390121534788,1.66761576008084,1.71351344155095,15839545.195183,0.0,1.0
2017-04-07,3.32,3.43,3.26,3.26,9687556,1.69311447200868,1.74921163824993,1.66251601769527,1.66251601769527,18996167.3895816,0.0,1.0
2017-04-10,3.24,3.35,3.22,3.32,5737851,1.65231653292413,1.70841369916539,1.642117048153,1.69311447200868,11251256.5658953,0.0,1.0
2017-04-11,3.18,3.27,3.12,3.26,13617303,1.62171807861072,1.66761576008084,1.59111962429731,1.66251601769527,26701942.9031071,0.0,1.0
2017-04-12,3.02,3.15,3.01,3.11,9790868,1.54012220044163,1.60641885145402,1.53502245805606,1.58601988191175,19198750.1715911,0.0,1.0
2017-04-13,2.96,3.12,2.96,3.08,10597926,1.50952374612822,1.59111962429731,1.50952374612822,1.57072065475504,20781296.7768547,0.0,1.0
2017-04-17,3.05,3.09,2.99,3.0,7301024,1.55542142759834,1.57582039714061,1.52482297328493,1.52992271567049,14316456.4952556,0.0,1.0
2017-04-18,2.96,3.04,2.94,2.97,7647345,1.50952374612822,1.55032168521277,1.49932426135708,1.51462348851379,14995551.5824507,0.0,1.0
2017-04-19,2.92,3.02,2.9,3.0,6801627,1.48912477658595,1.54012220044163,1.47892529181481,1.52992271567049,13337197.2263693,0.0,1.0
2017-04-20,2.99,3.02,2.94,2.98,10625652,1.52482297328493,1.54012220044163,1.49932426135708,1.51972323089936,20835664.2289802,0.0,1.0
2017-04-21,3.02,3.02,2.95,2.99,3198391,1.54012220044163,1.54012220044163,1.50442400374265,1.52482297328493,6271671.70061586,0.0,1.0
2017-04-24,3.08,3.125,3.04,3.07,6734241,1.57072065475504,1.5936694954901,1.55032168521277,1.56562091236947,13205061.1400629,0.0,1.0
2017-04-25,3.1,3.12,3.01,3.04,5118589,1.58092013952618,1.59111962429731,1.53502245805606,1.55032168521277,10036956.01269,0.0,1.0
2017-04-26,3.07,3.105,3.02,3.06,4763773,1.56562091236947,1.58347001071896,1.54012220044163,1.5605211699839,9341203.22132533,0.0,1.0
2017-04-27,2.99,3.09,2.96,3.07,5609400,1.52482297328493,1.57582039714061,1.50952374612822,1.56562091236947,10999379.1370206,0.0,1.0
2017-04-28,3.05,3.1,3.0,3.01,4426685,1.55542142759834,1.58092013952618,1.52992271567049,1.53502245805606,8680212.97022179,0.0,1.0
2017-05-01,3.08,3.11,3.03,3.05,2480346,1.57072065475504,1.58601988191175,1.5452219428272,1.55542142759834,4863669.20615264,0.0,1.0
2017-05-02,3.15,3.17,3.075,3.09,4787650,1.60641885145402,1.61661833622516,1.56817078356226,1.57582039714061,9388023.23338625,0.0,1.0
2017-05-03,2.98,3.14,2.96,3.14,11776777,1.51972323089936,1.60131910906845,1.50952374612822,1.60131910906845,23092886.0903384,0.0,1.0
2017-05-04,2.89,2.93,2.82,2.92,14424548,1.47382554942924,1.49422451897152,1.43812735273026,1.48912477658595,28284856.1935596,0.0,1.0
2017-05-05,2.89,2.97,2.88,2.91,7712765,1.47382554942924,1.51462348851379,1.46872580704367,1.48402503420038,15123832.5720653,0.0,1.0
2017-05-08,2.84,2.91,2.8,2.86,4904204,1.4483268375014,1.48402503420038,1.42792786795913,1.45852632227254,9616572.03289001,0.0,1.0
2017-05-09,2.95,2.98,2.86,2.87,7044623,1.50442400374265,1.51972323089936,1.45852632227254,1.46362606465811,13813684.0400713,0.0,1.0
2017-05-10,3.03,3.09,3.02,3.05,9590679,1.5452219428272,1.57582039714061,1.54012220044163,1.55542142759834,18806202.8920138,0.0,1.0
2017-05-11,3.13,3.15,2.98,3.02,8176612,1.59621936668288,1.60641885145402,1.51972323089936,1.54012220044163,16033382.4373931,0.0,1.0
2017-05-12,3.03,3.18,3.02,3.15,6166602,1.5452219428272,1.62171807861072,1.54012220044163,1.60641885145402,12091987.2687114,0.0,1.0
2017-05-15,3.16,3.205,3.08,3.08,13986431,1.61151859383959,1.63446743457464,1.57072065475504,1.57072065475504,27425759.8571645,0.0,1.0
2017-05-16,3.3,3.31,3.1625,3.24,8855724,1.68291498723754,1.68801472962311,1.61279352943598,1.65231653292413,17365041.8598804,0.0,1.0
2017-05-17,3.19,3.32,3.17,3.26,8229074,1.62681782099629,1.69311447200868,1.61661833622516,1.66251601769527,16136254.3003885,0.0,1.0
2017-05-18,2.65,2.89,2.6,2.76,21950937,1.3514317321756,1.47382554942924,1.32593302024776,1.40752889841685,43043227.1679422,0.0,1.0
2017-05-19,2.88,2.95,2.7616,2.81,8753863,1.46872580704367,1.50442400374265,1.40834485719855,1.4330276103447,17165304.3196308,0.0,1.0
2017-05-22,2.82,2.8495,2.71,2.8,11046292,1.43812735273026,1.45317159276769,1.38203018648901,1.42792786795913,21660490.2068382,0.0,1.0
2017-05-23,2.97,2.98,2.81,2.82,11122193,1.51462348851379,1.51972323089936,1.4330276103447,1.43812735273026,21809323.2149815,0.0,1.0
2017-05-24,2.9,3.0,2.9,2.97,11165218,1.47892529181481,1.52992271567049,1.47892529181481,1.51462348851379,21893690.2216792,0.0,1.0
2017-05-25,2.88,2.98,2.82,2.89,8846327,1.46872580704367,1.51972323089936,1.43812735273026,1.47382554942924,17346615.4389173,0.0,1.0
2017-05-26,2.89,2.94,2.86,2.91,9417740,1.47382554942924,1.49932426135708,1.45852632227254,1.48402503420038,18467089.6840812,0.0,1.0
2017-05-30,3.01,3.01,2.92,2.95,11241209,1.53502245805606,1.53502245805606,1.48912477658595,1.50442400374265,22042699.7093252,0.0,1.0
2017-05-31,2.9,3.015,2.89,2.99,10661443,1.47892529181481,1.53757232924885,1.47382554942924,1.52482297328493,20905846.2054293,0.0,1.0
2017-06-01,2.88,2.98,2.85,2.94,4202156,1.46872580704367,1.51972323089936,1.45342657988697,1.49932426135708,8239937.78958645,0.0,1.0
2017-06-02,2.88,2.96,2.88,2.95,5440048,1.46872580704367,1.50952374612822,1.46872580704367,1.50442400374265,10667299.6177115,0.0,1.0
2017-06-05,2.82,2.9,2.8,2.86,3869334,1.43812735273026,1.47892529181481,1.42792786795913,1.45852632227254,7587312.66690997,0.0,1.0
2017-06-06,2.82,2.9,2.77,2.84,9166773,1.43812735273026,1.47892529181481,1.41262864080242,1.4483268375014,17974972.669092,0.0,1.0
2017-06-07,2.8,2.89,2.76,2.86,12013995,1.42792786795913,1.47382554942924,1.40752889841685,1.45852632227254,23558042.9199683,0.0,1.0
2017-06-08,2.9,2.92,2.73,2.75,9965943,1.47892529181481,1.48912477658595,1.39222967126015,1.40242915603129,19542051.8263873,0.0,1.0
2017-06-09,2.89,2.98,2.88,2.91,8000616,1.47382554942924,1.51972323089936,1.46872580704367,1.48402503420038,15688274.8090195,0.0,1.0
2017-06-12,2.82,2.935,2.8,2.88,9090629,1.43812735273026,1.4967743901643,1.42792786795913,1.46872580704367,17825663.1662914,0.0,1.0
2017-06-13,2.82,2.87,2.79,2.82,10566450,1.43812735273026,1.46362606465811,1.42282812557356,1.43812735273026,20719576.0121175,0.0,1.0
2017-06-14,2.77,2.87,2.74,2.85,7416102,1.41262864080242,1.46362606465811,1.39732941364572,1.45342657988697,14542111.0309155,0.0,1.0
2017-06-15,2.68,2.76,2.6,2.75,7821677,1.36673095933231,1.40752889841685,1.32593302024776,1.40242915603129,15337396.3009081,0.0,1.0
2017-06-16,2.7,2.73,2.66,2.68,6350835,1.37693044410345,1.39222967126015,1.35653147456117,1.36673095933231,12453246.6933469,0.0,1.0
2017-06-19,2.73,2.78,2.7,2.7,3991432,1.39222967126015,1.41772838318799,1.37693044410345,1.37693044410345,7826732.60377876,0.0,1.0
2017-06-20,2.65,2.715,2.62,2.7,9074230,1.3514317321756,1.3845800576818,1.3361325050189,1.37693044410345,17793506.6400198,0.0,1.0
2017-06-21,2.69,2.72,2.64,2.67,5845560,1.37183070171788,1.38712992887458,1.34633198979004,1.36163121694674,11462461.3520523,0.0,1.0
2017-06-22,2.78,2.78,2.6941,2.7,4541821,1.41772838318799,1.41772838318799,1.37392159609596,1.37693044410345,8905981.23711667,0.0,1.0
2017-06-23,2.87,2.91,2.745,2.78,10314251,1.46362606465811,1.48402503420038,1.3998792848385,1.41772838318799,20225043.1888248,0.0,1.0
2017-06-26,2.98,3.0,2.88,2.92,7641136,1.51972323089936,1.52992271567049,1.46872580704367,1.48912477658595,14983376.4576492,0.0,1.0
2017-06-27,2.94,3.035,2.94,2.98,4831253,1.49932426135708,1.54777181401998,1.49932426135708,1.51972323089936,9473523.6306679,0.0,1.0
2017-06-28,3.08,3.1,3.0,3.0,8207795,1.57072065475504,1.58092013952618,1.52992271567049,1.52992271567049,16094528.6633049,0.0,1.0
2017-06-29,3.02,3.12,2.975,3.09,7909465,1.54012220044163,1.59111962429731,1.51717335970657,1.57582039714061,15509538.3295887,0.0,1.0
2017-06-30,3.05,3.09,3.01,3.03,7123021,1.55542142759834,1.57582039714061,1.53502245805606,1.5452219428272,13967413.3739722,0.0,1.0
2017-07-03,3.09,3.14,3.07,3.09,2838803,1.57582039714061,1.60131910906845,1.56562091236947,1.57582039714061,5566561.57384241,0.0,1.0
2017-07-05,3.16,3.16,3.04,3.09,6788791,1.61151859383959,1.61151859383959,1.55032168521277,1.57582039714061,13312027.3275205,0.0,1.0
2017-07-06,3.18,3.24,3.09,3.12,5371692,1.62171807861072,1.65231653292413,1.57582039714061,1.59111962429731,10533261.4745429,0.0,1.0
2017-07-07,3.21,3.24,3.125,3.23,9411181,1.63701730576743,1.65231653292413,1.5936694954901,1.64721679053857,18454228.2501025,0.0,1.0
2017-07-10,3.33,3.35,3.23,3.24,5873409,1.69821421439425,1.70841369916539,1.64721679053857,1.65231653292413,11517069.9928315,0.0,1.0
2017-07-11,3.32,3.37,3.3,3.32,3998199,1.69311447200868,1.71861318393652,1.68291498723754,1.69311447200868,7840001.90149692,0.0,1.0
2017-07-12,3.39,3.415,3.29,3.39,6173486,1.72881266870766,1.74156202467158,1.67781524485198,1.72881266870766,12105485.989783,0.0,1.0
2017-07-13,3.37,3.39,3.29,3.39,12182680,1.71861318393652,1.72881266870766,1.67781524485198,1.72881266870766,23888814.5300743,0.0,1.0
2017-07-14,3.37,3.425,3.361,3.39,4086360,1.71861318393652,1.74666176705715,1.71402341578951,1.72881266870766,8012875.33967193,0.0,1.0
2017-07-17,3.42,3.45,3.375,3.41,3756382,1.74411189586436,1.75941112302107,1.72116305512931,1.7390121534788,7365826.96928013,0.0,1.0
2017-07-18,3.39,3.42,3.35,3.41,2562423,1.72881266870766,1.74411189586436,1.70841369916539,1.7390121534788,5024612.62994649,0.0,1.0
2017-07-19,3.48,3.48,3.391,3.41,4909939,1.77471035017777,1.77471035017777,1.72932264294622,1.7390121534788,9627817.69897745,0.0,1.0
2017-07-20,3.42,3.47,3.36,3.47,5026765,1.74411189586436,1.76961060779221,1.71351344155095,1.76961060779221,9856899.85875596,0.0,1.0
2017-07-21,3.35,3.45,3.32,3.43,4935772,1.70841369916539,1.75941112302107,1.69311447200868,1.74921163824993,9678473.19889659,0.0,1.0
2017-07-24,3.43,3.44,3.34,3.37,3327146,1.74921163824993,1.7543113806355,1.70331395677982,1.71861318393652,6524145.2380329,0.0,1.0
2017-07-25,3.46,3.53,3.42,3.48,3106887,1.76451086540664,1.80020906210562,1.74411189586436,1.77471035017777,6092243.02935797,0.0,1.0
2017-07-26,3.32,3.4,3.29,3.38,9496900,1.69311447200868,1.73391241109323,1.67781524485198,1.72371292632209,18622313.2111048,0.0,1.0
2017-07-27,3.3,3.34,3.27,3.34,4885197,1.68291498723754,1.70331395677982,1.66761576008084,1.70331395677982,9579301.52280742,0.0,1.0
2017-07-28,3.32,3.35,3.255,3.28,4891221,1.69311447200868,1.70841369916539,1.65996614650249,1.67271550246641,9591113.88418677,0.0,1.0
2017-07-31,3.37,3.41,3.34,3.39,6149237,1.71861318393652,1.7390121534788,1.70331395677982,1.72881266870766,12057936.529111,0.0,1.0
2017-08-01,3.31,3.38,3.31,3.35,3340272,1.68801472962311,1.72371292632209,1.68801472962311,1.70841369916539,6549883.79305706,0.0,1.0
2017-08-02,3.43,3.45,3.3,3.31,5412999,1.74921163824993,1.75941112302107,1.68291498723754,1.68801472962311,10614259.6836228,0.0,1.0
2017-08-03,3.45,3.47,3.39,3.44,4794148,1.75941112302107,1.76961060779221,1.72881266870766,1.7543113806355,9400765.05347973,0.0,1.0
2017-08-04,3.52,3.545,3.43,3.45,9466406,1.79510931972005,1.80785867568397,1.74921163824993,1.75941112302107,18562518.0338302,0.0,1.0
2017-08-07,3.68,3.71,3.58,3.58,8276215,1.87670519788914,1.89200442504584,1.82570777403346,1.82570777403346,16228692.3030088,0.0,1.0
2017-08-08,3.63,3.7,3.58,3.63,5943265,1.8512064859613,1.88690468266028,1.82570777403346,1.8512064859613,11654049.4610448,0.0,1.0
2017-08-09,3.55,3.62,3.51,3.59,17577319,1.81040854687675,1.84610674357573,1.79000957733448,1.83080751641902,34467072.3951504,0.0,1.0
2017-08-10,3.57,3.59,3.48,3.55,10992498,1.82060803164789,1.83080751641902,1.77471035017777,1.81040854687675,21555006.4472031,0.0,1.0
2017-08-11,3.5,3.55,3.475,3.52,6553422,1.78490983494891,1.81040854687675,1.77216047898499,1.79510931972005,12850496.171229,0.0,1.0
2017-08-14,3.45,3.54,3.44,3.49,5217361,1.75941112302107,1.80530880449118,1.7543113806355,1.77981009256334,10230636.384231,0.0,1.0
2017-08-15,3.42,3.465,3.4,3.44,3088223,1.74411189586436,1.76706073659942,1.73391241109323,1.7543113806355,6055645.10226894,0.0,1.0
2017-08-16,3.54,3.55,3.46,3.47,6254432,1.80530880449118,1.81040854687675,1.76451086540664,1.76961060779221,12264211.6544932,0.0,1.0
2017-08-17,3.48,3.61,3.48,3.51,9092309,1.77471035017777,1.84100700119016,1.77471035017777,1.79000957733448,17828957.4503414,0.0,1.0
2017-08-18,3.52,3.57,3.505,3.56,4382382,1.79510931972005,1.82060803164789,1.78745970614169,1.81550828926232,8593339.954586,0.0,1.0
2017-08-21,3.44,3.59,3.44,3.52,4295795,1.7543113806355,1.83080751641902,1.7543113806355,1.79510931972005,8423552.94682454,0.0,1.0
2017-08-22,3.51,3.54,3.49,3.5,5471529,1.79261095592536,1.80793241708711,1.78239664848419,1.78750380220477,10713460.5679603,0.005101,1.0
2017-08-23,3.65,3.7,3.52,3.53,8461460,1.86411110801355,1.88964687661647,1.79771810964594,1.80282526336653,16567858.4646766,0.0,1.0
2017-08-24,3.64,3.7,3.615,3.66,8086477,1.85900395429296,1.88964687661647,1.8462360699915,1.86921826173413,15833627.5789123,0.0,1.0
2017-08-25,3.58,3.66,3.55,3.64,4315096,1.82836103196945,1.86921826173413,1.8130395708077,1.85900395429296,8449121.04878973,0.0,1.0
2017-08-28,3.59,3.62,3.555,3.58,2486223,1.83346818569004,1.84878964685179,1.81559314766799,1.82836103196945,4868118.59603705,0.0,1.0
2017-08-29,3.56,3.59,3.52,3.52,3898192,1.81814672452828,1.83346818569004,1.79771810964594,1.79771810964594,7632807.26070144,0.0,1.0
2017-08-30,3.7,3.72,3.54,3.56,9422828,1.88964687661647,1.89986118405764,1.80793241708711,1.81814672452828,18450253.3417392,0.0,1.0
2017-08-31,3.71,3.8,3.7,3.78,8072126,1.89475403033706,1.94071841382232,1.88964687661647,1.93050410638115,15805527.7785437,0.0,1.0
2017-09-01,3.93,4.01,3.82,3.84,18830867,2.00711141218993,2.04796864195461,1.95093272126349,1.96114702870466,36871549.2625563,0.0,1.0
2017-09-05,3.98,4.25,3.975,4.16,18871888,2.03264718079285,2.17054033124865,2.03009360393256,2.12457594776339,36951869.9308666,0.0,1.0
2017-09-06,4.08,4.13,4.0,4.05,8436689,2.08371871799871,2.10925448660163,2.04286148823402,2.06839725683695,16519355.9105041,0.0,1.0
2017-09-07,4.04,4.08,3.99,4.05,6642309,2.06329010311636,2.08371871799871,2.03775433451344,2.06839725683695,13005892.0553484,0.0,1.0
2017-09-08,3.9,4.09,3.88,4.08,8552285,1.99178995102817,2.08882587171929,1.981575643587,2.08371871799871,16745697.2472336,0.0,1.0
2017-09-11,3.92,4.025,3.91,3.97,5221512,2.00200425846934,2.05562937253549,1.99689710474876,2.02754002707227,10223917.8330466,0.0,1.0
2017-09-12,3.87,3.97,3.83,3.92,9758769,1.97646848986642,2.02754002707227,1.95603987498408,2.00200425846934,19108038.5159859,0.0,1.0
2017-09-13,3.79,3.84,3.75,3.83,6866244,1.93561126010174,1.96114702870466,1.9151826452194,1.95603987498408,13444365.2485428,0.0,1.0
2017-09-14,3.78,3.79,3.7,3.73,4165830,1.93050410638115,1.93561126010174,1.88964687661647,1.90496833777823,8156852.57956712,0.0,1.0
2017-09-15,3.87,3.88,3.8,3.81,6983642,1.97646848986642,1.981575643587,1.94071841382232,1.94582556754291,13674234.9693754,0.0,1.0
2017-09-18,3.87,3.96,3.84,3.92,9487479,1.97646848986642,2.02243287335168,1.96114702870466,2.00200425846934,18576842.4430999,0.0,1.0
2017-09-19,3.75,3.86,3.72,3.84,6479416,1.9151826452194,1.97136133614583,1.89986118405764,1.96114702870466,12686941.4051193,0.0,1.0
2017-09-20,3.76,3.82,3.62,3.79,14061380,1.92028979893998,1.95093272126349,1.84878964685179,1.93561126010174,27532713.462929,0.0,1.0
2017-09-21,3.63,3.73,3.63,3.68,4850739,1.85389680057238,1.90496833777823,1.85389680057238,1.8794325691753,9497930.28639112,0.0,1.0
2017-09-22,3.56,3.65,3.54,3.65,4349711,1.81814672452828,1.86411110801355,1.80793241708711,1.86411110801355,8516898.52699737,0.0,1.0
2017-09-25,3.44,3.58,3.41,3.58,5797936,1.75686087988126,1.82836103196945,1.74153941871951,1.82836103196945,11352577.8098878,0.0,1.0
2017-09-26,3.45,3.555,3.45,3.49,5741811,1.76196803360185,1.81559314766799,1.76196803360185,1.78239664848419,11242682.9387509,0.0,1.0
2017-09-27,3.46,3.49,3.29,3.47,10543530,1.76707518732243,1.78239664848419,1.68025357407249,1.77218234104302,20644630.212525,0.0,1.0
2017-09-28,3.38,3.435,3.34,3.39,9826129,1.72621795755775,1.75430730302097,1.70578934267541,1.73132511127834,19239931.9417281,0.0,1.0
2017-09-29,3.43,3.48,3.405,3.45,4061805,1.75175372616068,1.7772894947636,1.73898584185921,1.76196803360185,7953167.69814143,0.0,1.0
2017-10-02,3.46,3.5,3.415,3.44,8499432,1.76707518732243,1.78750380220477,1.7440929955798,1.75686087988126,16642209.0757557,0.0,1.0
2017-10-03,3.58,3.63,3.485,3.5,8369709,1.82836103196945,1.85389680057238,1.77984307162389,1.78750380220477,16388206.5391233,0.0,1.0
2017-10-04,3.59,3.61,3.535,3.58,8018202,1.83346818569004,1.84368249313121,1.80537884022682,1.82836103196945,15699942.5485894,0.0,1.0
2017-10-05,3.49,3.72,3.48,3.68,9210308,1.78239664848419,1.89986118405764,1.7772894947636,1.8794325691753,18034131.1499527,0.0,1.0
2017-10-06,3.36,3.455,3.34,3.43,11733843,1.71600365011658,1.76452161046214,1.70578934267541,1.75175372616068,22975308.0521254,0.0,1.0
2017-10-09,3.31,3.365,3.23,3.35,24410251,1.69046788151366,1.71855722697687,1.64961065174897,1.710896496396,47796193.9966897,0.0,1.0
2017-10-10,3.47,3.5,3.34,3.37,14713930,1.77218234104302,1.78750380220477,1.70578934267541,1.72111080383717,28810431.0248065,0.0,1.0
2017-10-11,3.41,3.5165,3.38,3.47,7637981,1.74153941871951,1.79593060584374,1.72621795755775,1.77218234104302,14955455.4608648,0.0,1.0
2017-10-12,3.44,3.48,3.39,3.4,3794527,1.75686087988126,1.7772894947636,1.73132511127834,1.73643226499892,7429827.27288129,0.0,1.0
2017-10-13,3.58,3.61,3.52,3.53,6994594,1.82836103196945,1.84368249313121,1.79771810964594,1.80282526336653,13695679.3992853,0.0,1.0
2017-10-16,3.57,3.68,3.55,3.63,6718366,1.82325387824887,1.8794325691753,1.8130395708077,1.85389680057238,13154814.535777,0.0,1.0
2017-10-17,3.53,3.6,3.52,3.56,4809592,1.80282526336653,1.83857533941062,1.79771810964594,1.81814672452828,9417362.90531905,0.0,1.0
2017-10-18,3.62,3.65,3.52,3.6,5408138,1.84878964685179,1.86411110801355,1.79771810964594,1.83857533941062,10589338.5942189,0.0,1.0
2017-10-19,3.65,3.679,3.55,3.57,5049937,1.86411110801355,1.87892185380324,1.8130395708077,1.82325387824887,9887967.49869805,0.0,1.0
2017-10-20,3.63,3.69,3.62,3.68,4689728,1.85389680057238,1.88453972289589,1.84878964685179,1.8794325691753,9182664.66328871,0.0,1.0
2017-10-23,3.55,3.67,3.54,3.61,4221628,1.8130395708077,1.87432541545472,1.80793241708711,1.84368249313121,8266107.17234564,0.0,1.0
2017-10-24,3.65,3.665,3.55,3.58,5743266,1.86411110801355,1.87177183859443,1.8130395708077,1.82836103196945,11245531.8837399,0.0,1.0
2017-10-25,3.68,3.7,3.59,3.67,3823977,1.8794325691753,1.88964687661647,1.83346818569004,1.87432541545472,7487491.48588764,0.0,1.0
2017-10-26,3.5,3.68,3.49,3.65,9842887,1.78750380220477,1.8794325691753,1.78239664848419,1.86411110801355,19272744.7390646,0.0,1.0
2017-10-27,3.54,3.59,3.47,3.52,7685550,1.80793241708711,1.83346818569004,1.77218234104302,1.79771810964594,15048597.3606441,0.0,1.0
2017-10-30,3.37,3.53,3.36,3.48,8439980,1.72111080383717,1.80282526336653,1.71600365011658,1.7772894947636,16525799.8128811,0.0,1.0
2017-10-31,3.31,3.35,3.26,3.31,7687744,1.69046788151366,1.710896496396,1.66493211291073,1.69046788151366,15052893.2955621,0.0,1.0
2017-11-01,3.22,3.355,3.21,3.31,16382838,1.64450349802839,1.71345007325629,1.6393963443078,1.69046788151366,32078215.9619884,0.0,1.0
2017-11-02,3.24,3.3,3.17,3.21,13884959,1.65471780546956,1.68536072779307,1.61896772942546,1.6393963443078,27187274.4774351,0.0,1.0
2017-11-03,3.2,3.225,3.03,3.21,17737272,1.63428919058722,1.64705707488868,1.54746757733727,1.6393963443078,34730248.9222276,0.0,1.0
2017-11-06,3.34,3.36,3.23,3.26,8365246,1.70578934267541,1.71600365011658,1.64961065174897,1.66493211291073,16379467.8164528,0.0,1.0
2017-11-07,3.21,3.295,3.16,3.24,12714983,1.6393963443078,1.68280715093278,1.61386057570488,1.65471780546956,24896417.2524328,0.0,1.0
2017-11-08,3.25,3.31,3.2,3.27,4694459,1.65982495919015,1.69046788151366,1.63428919058722,1.67003926663132,9191928.14008779,0.0,1.0
2017-11-09,3.19,3.21,3.1,3.16,7442751,1.62918203686663,1.6393963443078,1.58321765338137,1.61386057570488,14573187.7425209,0.0,1.0
2017-11-10,3.1,3.16,3.06,3.15,8400235,1.58321765338137,1.61386057570488,1.56278903849903,1.60875342198429,16447977.600795,0.0,1.0
2017-11-13,3.09,3.14,3.05,3.05,5805396,1.57811049966078,1.60364626826371,1.55768188477844,1.55768188477844,11367184.7718243,0.0,1.0
2017-11-14,3.0,3.12,2.965,3.11,14261788,1.53214611617552,1.59343196082254,1.51427107815347,1.58832480710195,27925119.9009655,0.0,1.0
2017-11-15,3.03,3.04,2.89,2.91,8151027,1.54746757733727,1.55257473105786,1.47596742524908,1.48618173269025,15960018.9184559,0.0,1.0
2017-11-16,3.08,3.11,3.05,3.08,6677044,1.5730033459402,1.58832480710195,1.55768188477844,1.5730033459402,13073904.4980911,0.0,1.0
2017-11-17,3.21,3.21,3.06,3.08,6397059,1.6393963443078,1.6393963443078,1.56278903849903,1.5730033459402,12525683.2865943,0.0,1.0
2017-11-20,3.2,3.21,3.15,3.21,1781458,1.63428919058722,1.6393963443078,1.60875342198429,1.6393963443078,3488162.09079354,0.0,1.0
2017-11-21,3.18,3.265,3.18,3.23,4198385,1.62407488314605,1.66748568977102,1.62407488314605,1.64961065174897,8220596.49992098,0.0,1.0
2017-11-22,3.25,3.29,3.235,3.25,6770755,1.66359812435891,1.68407317819718,1.65591997916956,1.66359812435891,13227325.4145919,0.007388,1.0
2017-11-24,3.28,3.35,3.24,3.3,9710991,1.67895441473761,1.71478575895457,1.65847936089935,1.68919194165674,18971361.1045109,0.0,1.0
2017-11-27,3.33,3.4,3.32,3.35,5043993,1.70454823203544,1.7403795762524,1.69942946857587,1.71478575895457,9853928.66820959,0.0,1.0
2017-11-28,3.36,3.44,3.35,3.39,11008137,1.71990452241414,1.76085463009067,1.71478575895457,1.73526081279284,21505461.4008938,0.0,1.0
2017-11-29,3.36,3.41,3.33,3.37,6499081,1.71990452241414,1.74549833971197,1.70454823203544,1.7250232858737,12696583.9530142,0.0,1.0
2017-11-30,3.32,3.38,3.28,3.34,10719120,1.69942946857587,1.73014204933327,1.67895441473761,1.70966699549501,20940838.7097244,0.0,1.0
2017-12-01,3.32,3.37,3.26,3.35,5831310,1.69942946857587,1.7250232858737,1.66871688781848,1.71478575895457,11392028.653136,0.0,1.0
2017-12-04,3.42,3.47,3.39,3.41,4249789,1.75061710317153,1.77621092046936,1.73526081279284,1.74549833971197,8302374.26200668,0.0,1.0
2017-12-05,3.37,3.46,3.37,3.45,4130934,1.7250232858737,1.7710921570098,1.7250232858737,1.76597339355023,8070179.51235892,0.0,1.0
2017-12-06,3.39,3.4,3.33,3.38,2995628,1.73526081279284,1.7403795762524,1.70454823203544,1.73014204933327,5852249.32478917,0.0,1.0
2017-12-07,3.42,3.43,3.23,3.23,20072547,1.75061710317153,1.7557358666311,1.65336059743978,1.65336059743978,39213663.9220722,0.0,1.0
2017-12-08,3.49,3.53,3.35,3.43,13234534,1.78644844738849,1.80692350122676,1.71478575895457,1.7557358666311,25854943.4927834,0.0,1.0
2017-12-11,3.51,3.6,3.51,3.54,5993248,1.79668597430763,1.84275484544372,1.79668597430763,1.81204226468632,11708390.2144372,0.0,1.0
2017-12-12,3.62,3.64,3.46,3.46,5982062,1.85299237236285,1.86322989928198,1.7710921570098,1.7710921570098,11686537.2804457,0.0,1.0
2017-12-13,3.51,3.61,3.46,3.58,6490323,1.79668597430763,1.84787360890329,1.7710921570098,1.83251731852459,12679474.3520937,0.0,1.0
2017-12-14,3.48,3.54,3.44,3.45,3359853,1.78132968392893,1.81204226468632,1.76085463009067,1.76597339355023,6563798.1253483,0.0,1.0
2017-12-15,3.55,3.6,3.53,3.57,6196806,1.81716102814589,1.84275484544372,1.80692350122676,1.82739855506502,12106060.4752491,0.0,1.0
2017-12-18,3.62,3.66,3.56,3.62,4139765,1.85299237236285,1.87346742620111,1.82227979160546,1.85299237236285,8087431.7258471,0.0,1.0
2017-12-19,3.64,3.65,3.57,3.6,3414903,1.86322989928198,1.86834866274155,1.82739855506502,1.84275484544372,6671343.63010714,0.0,1.0
2017-12-20,3.67,3.72,3.66,3.66,5395302,1.87858618966068,1.90418000695851,1.87346742620111,1.87346742620111,10540244.8122843,0.0,1.0
2017-12-21,3.74,3.74,3.63,3.64,5362504,1.91441753387764,1.91441753387764,1.85811113582242,1.86322989928198,10476170.7438905,0.0,1.0
2017-12-22,3.71,3.73,3.67,3.7,3507404,1.89906124349894,1.90929877041808,1.87858618966068,1.89394248003938,6852053.28924784,0.0,1.0
2017-12-26,3.73,3.77,3.69,3.71,4583456,1.90929877041808,1.92977382425634,1.88882371657981,1.89906124349894,8954225.05104134,0.0,1.0
2017-12-27,3.7,3.77,3.67,3.74,3735037,1.89394248003938,1.92977382425634,1.87858618966068,1.91441753387764,7296756.39342154,0.0,1.0
2017-12-28,3.74,3.75,3.65,3.68,5264210,1.91441753387764,1.91953629733721,1.86834866274155,1.88370495312025,10284143.8983908,0.0,1.0
2017-12-29,3.72,3.79,3.68,3.72,3368199,1.90418000695851,1.94001135117547,1.88370495312025,1.90418000695851,6580102.84438041,0.0,1.0
2018-01-02,3.94,3.95,3.83,3.88,6175574,2.01679280306896,2.02191156652853,1.96048640501373,1.98608022231156,12064581.7076371,0.0,1.0
2018-01-03,3.99,4.08,3.95,3.99,6661040,2.04238662036679,2.08845549150288,2.02191156652853,2.04238662036679,13012986.5398486,0.0,1.0
2018-01-04,4.14,4.21,4.07,4.1,12046362,2.11916807226028,2.15499941647724,2.08333672804332,2.09869301842201,23533734.4559024,0.0,1.0
2018-01-05,4.14,4.16,4.07,4.13,12159781,2.11916807226028,2.12940559917941,2.08333672804332,2.11404930880071,23755309.4532546,0.0,1.0
2018-01-08,4.3,4.31,4.14,4.16,15647307,2.20106828761333,2.2061870510729,2.11916807226028,2.12940559917941,30568529.1449803,0.0,1.0
2018-01-09,4.32,4.38,4.22,4.26,43604050,2.21130581453246,2.24201839528986,2.1601181799368,2.18059323377507,85184733.2748172,0.0,1.0
2018-01-10,4.28,4.35,4.18,4.21,17229318,2.1908307606942,2.22666210491116,2.13964312609854,2.15499941647724,33659140.7985498,0.0,1.0
2018-01-11,4.63,4.69,4.34,4.36,22764458,2.36998748177901,2.4007000625364,2.2215433414516,2.23178086837073,44472572.6824864,0.0,1.0
2018-01-12,4.66,4.79,4.54,4.64,21162873,2.3853437721577,2.45188769713206,2.32391861064291,2.37510624523857,41343721.3248272,0.0,1.0
2018-01-16,4.52,4.63,4.48,4.61,14505164,2.31368108372378,2.36998748177901,2.29320602988552,2.35974995485987,28337242.2159749,0.0,1.0
2018-01-17,4.65,4.71,4.46,4.49,15240388,2.38022500869814,2.41093758945553,2.28296850296639,2.29832479334508,29773573.4819294,0.0,1.0
2018-01-18,4.45,4.71,4.41,4.68,15832104,2.27784973950682,2.41093758945553,2.25737468566856,2.39558129907684,30929547.9759143,0.0,1.0
2018-01-19,4.42,4.47,4.28,4.42,14256984,2.26249344912812,2.28808726642595,2.1908307606942,2.26249344912812,27852398.5580086,0.0,1.0
2018-01-22,4.37,4.47,4.35,4.4,8629397,2.23689963183029,2.28808726642595,2.22666210491116,2.25225592220899,16858362.5091593,0.0,1.0
2018-01-23,4.26,4.29,4.18,4.21,10637653,2.18059323377507,2.19594952415377,2.13964312609854,2.15499941647724,20781685.037859,0.0,1.0
2018-01-24,4.52,4.55,4.39,4.42,16064912,2.31368108372378,2.32903737410248,2.24713715874942,2.26249344912812,31384360.9436144,0.0,1.0
2018-01-25,4.53,4.72,4.48,4.49,8993439,2.31879984718335,2.4160563529151,2.29320602988552,2.29832479334508,17569553.8015009,0.0,1.0
2018-01-26,4.69,4.75,4.51,4.53,9513413,2.4007000625364,2.4314126432938,2.30856232026421,2.31879984718335,18585373.3526628,0.0,1.0
2018-01-29,4.58,4.68,4.56,4.65,8256747,2.34439366448118,2.39558129907684,2.33415613756204,2.38022500869814,16130354.6554195,0.0,1.0
2018-01-30,4.6,4.62,4.47,4.55,8918395,2.35463119140031,2.36486871831944,2.28808726642595,2.32903737410248,17422948.0819892,0.0,1.0
2018-01-31,4.48,4.78,4.47,4.75,22213745,2.29320602988552,2.44676893367249,2.28808726642595,2.4314126432938,43396701.5187763,0.0,1.0
2018-02-01,4.54,4.69,4.5,4.56,18617880,2.32391861064291,2.4007000625364,2.30344355680465,2.33415613756204,36371831.1015273,0.0,1.0
2018-02-02,4.43,4.64,4.42,4.55,30369617,2.26761221258769,2.37510624523857,2.26249344912812,2.32903737410248,59329987.0953122,0.0,1.0
2018-02-05,4.2,4.47,4.12,4.42,17912657,2.14988065301767,2.28808726642595,2.10893054534115,2.26249344912812,34994109.6936704,0.0,1.0
2018-02-06,4.44,4.5,4.16,4.19,15695148,2.27273097604725,2.30344355680465,2.12940559917941,2.14476188955811,30661991.1702877,0.0,1.0
2018-02-07,4.28,4.48,4.26,4.41,7975220,2.1908307606942,2.29320602988552,2.18059323377507,2.25737468566856,15580364.4044071,0.0,1.0
2018-02-08,4.13,4.37,4.12,4.37,9245308,2.11404930880071,2.23689963183029,2.10893054534115,2.23689963183029,18061604.278124,0.0,1.0
2018-02-09,4.29,4.32,4.05,4.2,10215672,2.19594952415377,2.21130581453246,2.07309920112418,2.14988065301767,19957304.2995551,0.0,1.0
2018-02-12,4.36,4.44,4.26,4.29,6242662,2.23178086837073,2.27273097604725,2.18059323377507,2.19594952415377,12195644.6108753,0.0,1.0
2018-02-13,4.39,4.44,4.33,4.34,3624814,2.24713715874942,2.27273097604725,2.21642457799203,2.2215433414516,7081425.09149548,0.0,1.0
2018-02-14,4.64,4.67,4.28,4.32,9550216,2.37510624523857,2.39046253561727,2.1908307606942,2.21130581453246,18657271.5763075,0.0,1.0
2018-02-15,4.67,4.68,4.53,4.65,8955203,2.39046253561727,2.39558129907684,2.31879984718335,2.38022500869814,17494856.073618,0.0,1.0
2018-02-16,4.99,5.03,4.55,4.56,29716805,2.55426296632338,2.57473802016164,2.32903737410248,2.33415613756204,58054655.6502148,0.0,1.0
2018-02-20,4.92,5.07,4.86,4.98,15762811,2.51843162210642,2.59521307399991,2.48771904134902,2.54914420286381,30794177.3916953,0.0,1.0
2018-02-21,4.93,5.14,4.92,5.07,19648090,2.52355038556598,2.63104441821687,2.51843162210642,2.59521307399991,38384446.0780501,0.0,1.0
2018-02-22,4.93,5.11,4.92,5.05,11286062,2.52355038556598,2.61568812783817,2.51843162210642,2.58497554708077,22048414.7961726,0.0,1.0
2018-02-23,5.11,5.11,4.95,4.96,8703418,2.61568812783817,2.61568812783817,2.53378791248511,2.53890667594468,17002969.6991275,0.0,1.0
2018-02-26,5.25,5.26,5.13,5.21,8233767,2.68735081627209,2.69246957973166,2.6259256547573,2.66687576243383,16085461.000572,0.0,1.0
2018-02-27,5.09,5.28,5.07,5.26,8815284,2.60545060091904,2.70270710665079,2.59521307399991,2.69246957973166,17221510.7606234,0.0,1.0
2018-02-28,5.0,5.31,4.99,5.28,18856365,2.55938172978294,2.71806339702949,2.55426296632338,2.70270710665079,36837734.6383558,0.0,1.0
2018-03-01,5.23,5.3,5.15,5.19,17451661,2.67711328935296,2.71294463356992,2.63616318167643,2.6566382355147,34093509.3755632,0.0,1.0
2018-03-02,5.16,5.23,4.93,5.05,16575076,2.641281945136,2.67711328935296,2.52355038556598,2.58497554708077,32381015.7100045,0.0,1.0
2018-03-05,5.19,5.29,5.1,5.12,13470089,2.6566382355147,2.70782587011035,2.6105693643786,2.62080689129773,26315122.9909388,0.0,1.0
2018-03-06,5.05,5.32,5.03,5.31,17297091,2.58497554708077,2.72318216048905,2.57473802016164,2.71806339702949,33791541.9156074,0.0,1.0
2018-03-07,5.13,5.13,4.88,5.06,11476326,2.6259256547573,2.6259256547573,2.49795656826815,2.59009431054034,22420113.9409034,0.0,1.0
2018-03-08,4.89,5.04,4.81,5.02,14871524,2.50307533172772,2.57985678362121,2.46212522405119,2.56961925670208,29052961.9457376,0.0,1.0
2018-03-09,4.92,5.02,4.85,4.99,10785580,2.51843162210642,2.56961925670208,2.48260027788946,2.55426296632338,21070674.7541616,0.0,1.0
2018-03-12,4.98,5.0,4.91,4.94,6489155,2.54914420286381,2.55938172978294,2.51331285864685,2.52866914902555,12677192.5510118,0.0,1.0
2018-03-13,4.94,5.11,4.91,5.03,8408698,2.52866914902555,2.61568812783817,2.51331285864685,2.57473802016164,16427205.6453125,0.0,1.0
2018-03-14,4.85,5.06,4.83,5.03,6962914,2.48260027788946,2.59009431054034,2.47236275097032,2.57473802016164,13602726.6252903,0.0,1.0
2018-03-15,4.67,4.83,4.65,4.79,11113912,2.39046253561727,2.47236275097032,2.38022500869814,2.45188769713206,21712103.1041793,0.0,1.0
2018-03-16,4.69,4.74,4.61,4.62,11304387,2.4007000625364,2.42629387983423,2.35974995485987,2.36486871831944,22084214.4578384,0.0,1.0
2018-03-19,4.55,4.67,4.5,4.57,10482902,2.32903737410248,2.39046253561727,2.30344355680465,2.33927490102161,20479363.9768793,0.0,1.0
2018-03-20,4.71,4.79,4.51,4.57,23101282,2.41093758945553,2.45188769713206,2.30856232026421,2.33927490102161,45130590.9766716,0.0,1.0
2018-03-21,4.84,4.84,4.71,4.75,8659246,2.47748151442989,2.47748151442989,2.41093758945553,2.4314126432938,16916675.4205407,0.0,1.0
2018-03-22,4.58,4.79,4.55,4.73,13754153,2.34439366448118,2.45188769713206,2.32903737410248,2.42117511637466,26870069.5170752,0.0,1.0
2018-03-23,4.48,4.64,4.47,4.61,11901529,2.29320602988552,2.37510624523857,2.28808726642595,2.35974995485987,23250789.1681506,0.0,1.0
2018-03-26,4.58,4.63,4.48,4.62,7270120,2.34439366448118,2.36998748177901,2.29320602988552,2.36486871831944,14202883.2889585,0.0,1.0
2018-03-27,4.48,4.6,4.45,4.58,4788434,2.29320602988552,2.35463119140031,2.27784973950682,2.34439366448118,9354669.41933295,0.0,1.0
2018-03-28,4.45,4.46,4.27,4.39,9784816,2.27784973950682,2.28296850296639,2.18571199723463,2.24713715874942,19115585.3895031,0.0,1.0
2018-03-29,4.66,4.71,4.53,4.53,6422618,2.3853437721577,2.41093758945553,2.31879984718335,2.31879984718335,12547206.0796197,0.0,1.0
2018-04-02,4.67,4.77,4.6,4.66,4411858,2.39046253561727,2.44165017021293,2.35463119140031,2.3853437721577,8618991.74449089,0.0,1.0
2018-04-03,4.68,4.75,4.65,4.7,3507572,2.39558129907684,2.4314126432938,2.38022500869814,2.40581882599597,6852381.49351301,0.0,1.0
2018-04-04,4.55,4.61,4.49,4.53,5205123,2.32903737410248,2.35974995485987,2.29832479334508,2.31879984718335,10168711.7232829,0.0,1.0
2018-04-05,4.85,4.89,4.7,4.7,11030940,2.48260027788946,2.50307533172772,2.40581882599597,2.40581882599597,21550009.2691048,0.0,1.0
2018-04-06,4.73,4.88,4.68,4.79,10355881,2.42117511637466,2.49795656826815,2.39558129907684,2.45188769713206,20231216.1556265,0.0,1.0
2018-04-09,4.56,4.77,4.55,4.73,9133135,2.33415613756204,2.44165017021293,2.32903737410248,2.42117511637466,17842463.4624054,0.0,1.0
2018-04-10,4.69,4.72,4.55,4.65,9036116,2.4007000625364,2.4160563529151,2.32903737410248,2.38022500869814,17652927.4528469,0.0,1.0
2018-04-11,4.68,4.78,4.65,4.69,7365110,2.39558129907684,2.44676893367249,2.38022500869814,2.4007000625364,14388455.450576,0.0,1.0
2018-04-12,4.79,4.83,4.69,4.72,4157018,2.45188769713206,2.47236275097032,2.4007000625364,2.4160563529151,8121137.13172546,0.0,1.0
2018-04-13,4.76,4.86,4.73,4.84,5302509,2.43653140675336,2.48771904134902,2.42117511637466,2.47748151442989,10358964.7028732,0.0,1.0
2018-04-16,4.75,4.77,4.66,4.77,7013579,2.4314126432938,2.44165017021293,2.3853437721577,2.44165017021293,13701705.6080079,0.0,1.0
2018-04-17,4.87,4.92,4.78,4.79,6320792,2.49283780480859,2.51843162210642,2.44676893367249,2.45188769713206,12348279.1301633,0.0,1.0
2018-04-18,5.07,5.13,5.0,5.04,6730817,2.59521307399991,2.6259256547573,2.55938172978294,2.57985678362121,13149302.6649268,0.0,1.0
2018-04-19,5.02,5.09,4.94,5.05,5678678,2.56961925670208,2.60545060091904,2.52866914902555,2.58497554708077,11093847.2638108,0.0,1.0
2018-04-20,4.91,5.01,4.87,5.0,6143762,2.51331285864685,2.56450049324251,2.49283780480859,2.55938172978294,12002433.8857046,0.0,1.0
2018-04-23,4.81,4.88,4.79,4.84,5179080,2.46212522405119,2.49795656826815,2.45188769713206,2.47748151442989,10117834.2013859,0.0,1.0
2018-04-24,4.8,4.92,4.73,4.83,5382071,2.45700646059163,2.51843162210642,2.42117511637466,2.47236275097032,10514396.7728027,0.0,1.0
2018-04-25,4.75,4.81,4.62,4.7,8588249,2.4314126432938,2.46212522405119,2.36486871831944,2.40581882599597,16777975.9073461,0.0,1.0
2018-04-26,4.85,4.89,4.74,4.78,3209755,2.48260027788946,2.50307533172772,2.42629387983423,2.44676893367249,6270567.15035667,0.0,1.0
2018-04-27,4.74,4.92,4.74,4.9,8283571,2.42629387983423,2.51843162210642,2.42629387983423,2.50819409518728,16182757.9364304,0.0,1.0
2018-04-30,4.67,4.79,4.67,4.76,3888644,2.39046253561727,2.45188769713206,2.39046253561727,2.43653140675336,7596842.53964294,0.0,1.0
2018-05-01,4.58,4.61,4.47,4.58,4560979,2.34439366448118,2.35974995485987,2.28808726642595,2.34439366448118,8910314.05539259,0.0,1.0
2018-05-02,4.54,4.67,4.52,4.66,4715654,2.32391861064291,2.39046253561727,2.31368108372378,2.3853437721577,9212486.64301423,0.0,1.0
2018-05-03,4.61,4.67,4.51,4.55,7919090,2.35974995485987,2.39046253561727,2.30856232026421,2.32903737410248,15470709.0150863,0.0,1.0
2018-05-04,4.71,4.77,4.62,4.62,3650431,2.41093758945553,2.44165017021293,2.36486871831944,2.36486871831944,7131470.38114864,0.0,1.0
2018-05-07,4.55,4.74,4.54,4.73,6928902,2.32903737410248,2.42629387983423,2.32391861064291,2.42117511637466,13536280.890361,0.0,1.0
2018-05-08,4.53,4.6,4.43,4.53,11218323,2.31879984718335,2.35463119140031,2.26761221258769,2.31879984718335,21916080.1014067,0.0,1.0
2018-05-09,4.79,4.79,4.67,4.73,11118931,2.45188769713206,2.45188769713206,2.39046253561727,2.42117511637466,21721908.2066023,0.0,1.0
2018-05-10,5.0,5.03,4.89,4.91,10677251,2.55938172978294,2.57473802016164,2.50307533172772,2.51331285864685,20859043.5646064,0.0,1.0
2018-05-11,4.86,5.05,4.85,4.93,7536708,2.48771904134902,2.58497554708077,2.48260027788946,2.52355038556598,14723688.7571265,0.0,1.0
2018-05-14,4.82,4.97,4.81,4.96,4761172,2.46724398751076,2.54402543940425,2.46212522405119,2.53890667594468,9301410.46291634,0.0,1.0
2018-05-15,4.84,4.84,4.65,4.67,8038725,2.47748151442989,2.47748151442989,2.38022500869814,2.39046253561727,15704427.570251,0.0,1.0
2018-05-16,4.94,4.96,4.85,4.89,8722185,2.52866914902555,2.53890667594468,2.48260027788946,2.50307533172772,17039632.8505864,0.0,1.0
2018-05-17,4.81,5.0,4.79,4.9,9219685,2.46212522405119,2.55938172978294,2.45188769713206,2.50819409518728,18011547.2668899,0.0,1.0
2018-05-18,4.7,4.84,4.67,4.76,5146006,2.40581882599597,2.47748151442989,2.39046253561727,2.43653140675336,10053220.9402706,0.0,1.0
2018-05-21,4.64,4.84,4.62,4.81,7719926,2.37510624523857,2.47748151442989,2.36486871831944,2.46212522405119,15081622.8586869,0.0,1.0
2018-05-22,4.62,4.74,4.56,4.64,8833475,2.36486871831944,2.42629387983423,2.33415613756204,2.37510624523857,17257048.6403159,0.0,1.0
2018-05-23,4.56,4.6,4.47,4.54,5478633,2.34592929351905,2.36650762065518,2.29962805746275,2.33564012995098,10649326.2814944,0.023,1.0
2018-05-24,4.51,4.58,4.48,4.5,21335474,2.32020638459888,2.35621845708711,2.30477263924678,2.31506180281485,41471736.4708205,0.0,1.0
2018-05-25,4.33,4.5,4.22,4.48,21963373,2.22760391248629,2.31506180281485,2.17101351286192,2.30477263924678,42692241.9003362,0.0,1.0
2018-05-29,4.0,4.21,3.99,4.08,20132795,2.0578327136132,2.16586893107789,2.05268813182917,2.09898936788546,39133977.9308888,0.0,1.0
2018-05-30,3.94,4.05,3.88,4.03,16129400,2.026965222909,2.08355562253336,1.9960977322048,2.0732664589653,31352208.3564889,0.0,1.0
2018-05-31,3.93,4.06,3.93,3.99,6593200,2.02182064112497,2.0887002043174,2.02182064112497,2.05268813182917,12815813.3678874,0.0,1.0
2018-06-01,4.09,4.1,3.9,4.01,17089407,2.1041339496695,2.10927853145353,2.00638689577287,2.06297729539723,33218262.8586828,0.0,1.0
2018-06-04,4.25,4.26,4.11,4.14,16053585,2.18644725821402,2.19159183999806,2.11442311323756,2.12985685858966,31204839.7205479,0.0,1.0
2018-06-05,4.24,4.38,4.19,4.32,14723746,2.18130267642999,2.25332682140645,2.15557976750982,2.22245933070225,28619908.5136472,0.0,1.0
2018-06-06,4.18,4.3,4.13,4.24,11566416,2.15043518572579,2.21217016713419,2.12471227680563,2.18130267642999,22482713.8250541,0.0,1.0
2018-06-07,3.79,4.07,3.52,4.06,22989264,1.94979649614851,2.09384478610143,1.81089278797961,2.0887002043174,44686361.2341642,0.0,1.0
2018-06-08,3.84,3.95,3.69,3.86,10625390,1.97551940506867,2.03210980469303,1.89835067830818,1.98580856863674,20653554.4501937,0.0,1.0
2018-06-11,3.81,3.98,3.79,3.97,9038121,1.96008565971657,2.04754355004513,1.94979649614851,2.0423989682611,17568232.7143699,0.0,1.0
2018-06-12,3.89,3.93,3.82,3.85,7575161,2.00124231398884,2.02182064112497,1.9652302415006,1.9806639868527,14724541.8928137,0.0,1.0
2018-06-13,3.89,3.95,3.76,3.87,10447980,2.00124231398884,2.03210980469303,1.93436275079641,1.99095315042077,20308706.2050931,0.0,1.0
2018-06-14,3.74,3.91,3.7,3.89,6244717,1.92407358722834,2.0115314775569,1.90349526009221,2.00124231398884,12138434.6913902,0.0,1.0
2018-06-15,3.72,3.74,3.63,3.73,8421852,1.91378442366027,1.92407358722834,1.86748318760398,1.91892900544431,16370333.5927879,0.0,1.0
2018-06-18,3.76,3.78,3.61,3.66,8846286,1.93436275079641,1.94465191436447,1.85719402403591,1.88291693295608,17195345.2610197,0.0,1.0
2018-06-19,3.71,3.77,3.6,3.66,14752048,1.90863984187624,1.93950733258044,1.85204944225188,1.88291693295608,28674921.7318019,0.0,1.0
2018-06-20,3.88,3.94,3.73,3.81,20347078,1.9960977322048,2.026965222909,1.91892900544431,1.96008565971657,39550499.6405156,0.0,1.0
2018-06-21,3.69,3.88,3.67,3.85,8949343,1.89835067830818,1.9960977322048,1.88806151474011,1.9806639868527,17395666.6949598,0.0,1.0
2018-06-22,3.76,3.8,3.64,3.79,10550946,1.93436275079641,1.95494107793254,1.87262776938801,1.94979649614851,20508850.7539067,0.0,1.0
2018-06-25,3.66,3.77,3.56,3.76,10907501,1.88291693295608,1.93950733258044,1.83147111511575,1.93436275079641,21201919.7242681,0.0,1.0
2018-06-26,3.51,3.64,3.5,3.63,8199092,1.80574820619558,1.87262776938801,1.80060362441155,1.86748318760398,15937334.3532941,0.0,1.0
2018-06-27,3.45,3.58,3.37,3.52,11337953,1.77488071549138,1.84176027868381,1.73372406121912,1.81089278797961,22038629.1363646,0.0,1.0
2018-06-28,3.59,3.63,3.42,3.48,17038505,1.84690486046785,1.86748318760398,1.75944697013928,1.79031446084348,33119319.9277764,0.0,1.0
2018-06-29,3.54,3.66,3.5,3.63,10010399,1.82118195154768,1.88291693295608,1.80060362441155,1.86748318760398,19458139.495554,0.0,1.0
2018-07-02,3.52,3.57,3.46,3.47,7533171,1.81089278797961,1.83661569689978,1.78002529727542,1.78516987905945,14642922.0415552,0.0,1.0
2018-07-03,3.59,3.68,3.55,3.59,7450173,1.84690486046785,1.89320609652414,1.82632653333171,1.84690486046785,14481591.143371,0.0,1.0
2018-07-05,3.81,3.87,3.68,3.8,21063168,1.96008565971657,1.99095315042077,1.89320609652414,1.95494107793254,40942430.0831854,0.0,1.0
2018-07-06,3.94,4.01,3.76,3.78,19202332,2.026965222909,2.06297729539723,1.93436275079641,1.94465191436447,37325350.8372584,0.0,1.0
2018-07-09,4.0,4.06,3.9,3.97,7140718,2.0578327136132,2.0887002043174,2.00638689577287,2.0423989682611,13880074.8044522,0.0,1.0
2018-07-10,3.98,4.06,3.93,4.04,13068246,2.04754355004513,2.0887002043174,2.02182064112497,2.07841104074933,25401959.864958,0.0,1.0
2018-07-11,3.83,3.93,3.78,3.9,10079374,1.97037482328464,2.02182064112497,1.94465191436447,2.00638689577287,19592212.5901135,0.0,1.0
2018-07-12,4.0,4.03,3.84,3.87,8295456,2.0578327136132,2.0732664589653,1.97551940506867,1.99095315042077,16124645.9833649,0.0,1.0
2018-07-13,4.0,4.06,3.95,4.0,3177895,2.0578327136132,2.0887002043174,2.03210980469303,2.0578327136132,6177168.78340449,0.0,1.0
2018-07-16,4.02,4.03,3.9,3.97,7650180,2.06812187718126,2.0732664589653,2.00638689577287,2.0423989682611,14870363.2698454,0.0,1.0
2018-07-17,4.15,4.22,4.02,4.04,8792650,2.13500144037369,2.17101351286192,2.06812187718126,2.07841104074933,17091088.0011459,0.0,1.0
2018-07-18,4.2,4.26,4.12,4.2,7641861,2.16072434929386,2.19159183999806,2.11956769502159,2.16072434929386,14854192.8592091,0.0,1.0
2018-07-19,4.09,4.1,3.98,4.07,7180065,2.1041339496695,2.10927853145353,2.04754355004513,2.09384478610143,13956557.2118698,0.0,1.0
2018-07-20,4.22,4.3,4.19,4.24,11028532,2.17101351286192,2.21217016713419,2.15557976750982,2.18130267642999,21437178.8863942,0.0,1.0
2018-07-23,4.28,4.31,4.24,4.26,6623003,2.20188100356612,2.21731474891822,2.18130267642999,2.19159183999806,12873744.2187342,0.0,1.0
2018-07-24,4.44,4.5,4.39,4.47,9529723,2.28419431211065,2.31506180281485,2.25847140319048,2.29962805746275,18523805.0439337,0.0,1.0
2018-07-25,4.45,4.5,4.37,4.45,8954696,2.28933889389468,2.31506180281485,2.24818223962242,2.28933889389468,17406071.8167457,0.0,1.0
2018-07-26,4.31,4.41,4.28,4.41,7948628,2.21731474891822,2.26876056675855,2.20188100356612,2.26876056675855,15450484.2836201,0.0,1.0
2018-07-27,4.47,4.5,4.37,4.38,7721156,2.29962805746275,2.31506180281485,2.24818223962242,2.25332682140645,15008325.8933968,0.0,1.0
2018-07-30,4.52,4.55,4.47,4.53,4375529,2.32535096638291,2.34078471173501,2.29962805746275,2.33049554816695,8505120.88967103,0.0,1.0
2018-07-31,4.4,4.54,4.36,4.49,8411217,2.26361598497452,2.33564012995098,2.24303765783839,2.30991722103081,16349661.3584908,0.0,1.0
2018-08-01,4.32,4.46,4.32,4.37,14123149,2.22245933070225,2.29448347567872,2.22245933070225,2.24818223962242,27452472.5096866,0.0,1.0
2018-08-02,4.41,4.45,4.24,4.26,9743541,2.26876056675855,2.28933889389468,2.18130267642999,2.19159183999806,18939422.8900017,0.0,1.0
2018-08-03,4.55,4.59,4.4,4.46,5954049,2.34078471173501,2.36136303887114,2.26361598497452,2.29448347567872,11573436.3840406,0.0,1.0
2018-08-06,4.49,4.57,4.47,4.54,4243228,2.30991722103081,2.35107387530308,2.29962805746275,2.33564012995098,8247955.18494724,0.0,1.0
2018-08-07,4.39,4.57,4.37,4.56,9282762,2.25847140319048,2.35107387530308,2.24818223962242,2.34592929351905,18043764.0797363,0.0,1.0
2018-08-08,4.56,4.63,4.44,4.62,15785889,2.34592929351905,2.38194136600728,2.28419431211065,2.37679678422324,30684494.216797,0.0,1.0
2018-08-09,4.34,4.53,4.31,4.52,8324234,2.23274849427032,2.33049554816695,2.21731474891822,2.32535096638291,16180584.4467971,0.0,1.0
2018-08-10,4.13,4.52,4.04,4.52,13670845,2.12471227680563,2.32535096638291,2.07841104074933,2.32535096638291,26573287.341703,0.0,1.0
2018-08-13,4.02,4.14,3.93,4.1,8573583,2.06812187718126,2.12985685858966,2.02182064112497,2.10927853145353,16665267.1877225,0.0,1.0
2018-08-14,4.15,4.15,4.06,4.1,7463020,2.13500144037369,2.13500144037369,2.0887002043174,2.10927853145353,14506563.0468985,0.0,1.0
2018-08-15,3.95,4.08,3.94,4.05,8358133,2.03210980469303,2.09898936788546,2.026965222909,2.08355562253336,16246477.072132,0.0,1.0
2018-08-16,3.92,4.05,3.91,4.04,7149925,2.01667605934093,2.08355562253336,2.0115314775569,2.07841104074933,13897971.302917,0.0,1.0
2018-08-17,3.96,3.99,3.82,3.88,9915199,2.03725438647707,2.05268813182917,1.9652302415006,1.9960977322048,19273090.4400691,0.0,1.0
2018-08-20,4.06,4.09,3.96,4.0,6468343,2.0887002043174,2.1041339496695,2.03725438647707,2.0578327136132,12573117.2552752,0.0,1.0
2018-08-21,3.92,4.08,3.9,4.02,9174206,2.01667605934093,2.09898936788546,2.00638689577287,2.06812187718126,17832753.7302907,0.0,1.0
2018-08-22,4.0,4.0,3.85,3.88,6930276,2.0578327136132,2.0578327136132,1.9806639868527,1.9960977322048,13471019.2022006,0.0,1.0
2018-08-23,3.78,4.01,3.77,3.98,6587087,1.96368686696539,2.0831704593998,1.9584919281639,2.06758564299531,12679816.3591522,0.037,1.0
2018-08-24,3.85,3.91,3.8,3.9,4878412,2.00005143857586,2.03122107138484,1.97407674456839,2.02602613258334,9390701.57784225,0.0,1.0
2018-08-27,3.92,3.95,3.86,3.86,6164037,2.03641601018633,2.05200082659082,2.00524637737736,2.00524637737736,11865466.0536621,0.0,1.0
2018-08-28,3.92,3.92,3.81,3.89,9290709,2.03641601018633,2.03641601018633,1.97927168336988,2.02083119378185,17884154.8572718,0.0,1.0
2018-08-29,3.93,4.0,3.88,3.91,7154476,2.04161094898783,2.0779755205983,2.01563625498035,2.03122107138484,13772012.0936556,0.0,1.0
2018-08-30,3.8,3.94,3.76,3.93,6577686,1.97407674456839,2.04680588778933,1.9532969893624,2.04161094898783,12661719.8995802,0.0,1.0
2018-08-31,3.9,3.95,3.75,3.8,7549500,2.02602613258334,2.05200082659082,1.94810205056091,1.97407674456839,14532413.7366668,0.0,1.0
2018-09-04,3.71,3.78,3.68,3.74,8767931,1.92732229535492,1.96368686696539,1.91173747895044,1.94290711175941,16877833.0891511,0.0,1.0
2018-09-05,3.72,3.77,3.65,3.68,8244837,1.93251723415642,1.9584919281639,1.89615266254595,1.91173747895044,15870903.0366751,0.0,1.0
2018-09-06,3.83,3.85,3.73,3.76,8951310,1.98966156097287,2.00005143857586,1.93771217295792,1.9532969893624,17230828.5853583,0.0,1.0
2018-09-07,3.9,3.95,3.77,3.88,7199781,2.02602613258334,2.05200082659082,1.9584919281639,2.01563625498035,13859221.9756795,0.0,1.0
2018-09-10,3.79,3.91,3.78,3.89,7528292,1.96888180576689,2.03122107138484,1.96368686696539,2.02083119378185,14491589.38664,0.0,1.0
2018-09-11,3.64,3.69,3.59,3.65,15242275,1.89095772374445,1.91693241775193,1.86498302973697,1.89615266254595,29340624.7550239,0.0,1.0
2018-09-12,3.7,3.74,3.64,3.71,6745316,1.92212735655343,1.94290711175941,1.89095772374445,1.92732229535492,12984399.3504945,0.0,1.0
2018-09-13,3.64,3.73,3.63,3.67,13063400,1.89095772374445,1.93771217295792,1.88576278494296,1.90654254014894,25146398.2525429,0.0,1.0
2018-09-14,3.67,3.71,3.6,3.69,3676732,1.90654254014894,1.92732229535492,1.87017796853847,1.91693241775193,7077527.07104341,0.0,1.0
2018-09-17,3.8,3.84,3.7,3.7,7230216,1.97407674456839,1.99485649977437,1.92212735655343,1.92212735655343,13917807.8438926,0.0,1.0
2018-09-18,4.05,4.05,3.8,3.8,14693869,2.10395021460578,2.10395021460578,1.97407674456839,1.97407674456839,28284970.3557033,0.0,1.0
2018-09-19,4.05,4.17,4.03,4.06,11619106,2.10395021460578,2.16628948022373,2.09356033700279,2.10914515340727,22366203.8071643,0.0,1.0
2018-09-20,4.15,4.16,4.06,4.15,7908385,2.15589960262074,2.16109454142223,2.10914515340727,2.15589960262074,15223249.5938604,0.0,1.0
2018-09-21,4.21,4.25,4.14,4.16,8782782,2.18706923542971,2.20784899063569,2.15070466381924,2.16109454142223,16906420.5289025,0.0,1.0
2018-09-24,4.04,4.24,4.04,4.2,7018225,2.09875527580428,2.2026540518342,2.09875527580428,2.18187429662822,13509735.6642186,0.0,1.0
2018-09-25,4.27,4.29,3.98,3.98,12464157,2.21823886823869,2.22862874584168,2.06758564299531,2.06758564299531,23992885.1450786,0.0,1.0
2018-09-26,4.22,4.35,4.2,4.33,10615744,2.19226417423121,2.25979837865065,2.18187429662822,2.24940850104766,20434781.6319673,0.0,1.0
2018-09-27,4.3,4.31,4.18,4.29,12975107,2.23382368464317,2.23901862344467,2.17148441902522,2.22862874584168,24976438.5987842,0.0,1.0
2018-09-28,4.21,4.32,4.19,4.24,10536944,2.18706923542971,2.24421356224616,2.17667935782672,2.2026540518342,20283095.5332258,0.0,1.0
2018-10-01,4.16,4.26,4.11,4.22,14937196,2.16109454142223,2.21304392943719,2.13511984741475,2.19226417423121,28753362.7839836,0.0,1.0
2018-10-02,4.23,4.36,4.22,4.32,20056952,2.1974591130327,2.26499331745215,2.19226417423121,2.24421356224616,38608639.6132812,0.0,1.0
2018-10-03,4.23,4.48,4.16,4.46,21612314,2.1974591130327,2.3273325830701,2.16109454142223,2.31694270546711,41602634.4598657,0.0,1.0
2018-10-04,4.13,4.25,4.07,4.21,8826531,2.14550972501775,2.20784899063569,2.11434009220877,2.18706923542971,16990635.1879614,0.0,1.0
2018-10-05,4.09,4.13,4.01,4.09,8142135,2.12472996981176,2.14550972501775,2.0831704593998,2.12472996981176,15673206.7712822,0.0,1.0
2018-10-08,4.15,4.32,4.09,4.3,17737178,2.15589960262074,2.24421356224616,2.12472996981176,2.23382368464317,34143189.511478,0.0,1.0
2018-10-09,4.3,4.38,4.13,4.21,31953599,2.23382368464317,2.27538319505514,2.14550972501775,2.18706923542971,61509096.1048469,0.0,1.0
2018-10-10,4.1,4.27,4.1,4.27,11905481,2.12992490861326,2.21823886823869,2.12992490861326,2.21823886823869,22917461.5042089,0.0,1.0
2018-10-11,4.13,4.23,4.05,4.14,14359859,2.14550972501775,2.1974591130327,2.10395021460578,2.15070466381924,27642017.6419892,0.0,1.0
2018-10-12,4.21,4.27,4.12,4.18,7439517,2.18706923542971,2.21823886823869,2.14031478621625,2.17148441902522,14320701.9067443,0.0,1.0
2018-10-15,4.15,4.29,4.13,4.23,6510153,2.15589960262074,2.22862874584168,2.14550972501775,2.1974591130327,12531722.218028,0.0,1.0
2018-10-16,4.31,4.32,4.22,4.27,12849178,2.23901862344467,2.24421356224616,2.19226417423121,2.21823886823869,24734031.5083219,0.0,1.0
2018-10-17,4.33,4.39,4.22,4.31,12809392,2.24940850104766,2.28057813385663,2.19226417423121,2.23901862344467,24657445.4280614,0.0,1.0
2018-10-18,4.13,4.31,4.12,4.29,8703423,2.14550972501775,2.23901862344467,2.14031478621625,2.22862874584168,16753658.3828361,0.0,1.0
2018-10-19,4.0,4.22,3.98,4.17,19224209,2.0779755205983,2.19226417423121,2.06758564299531,2.16628948022373,37005650.566018,0.0,1.0
2018-10-22,4.26,4.26,4.1,4.11,9908136,2.21304392943719,2.21304392943719,2.12992490861326,2.13511984741475,19072671.2644761,0.0,1.0
2018-10-23,4.19,4.21,4.07,4.14,10925621,2.17667935782672,2.18706923542971,2.11434009220877,2.15070466381924,21031279.5154666,0.0,1.0
2018-10-24,3.91,4.25,3.9,4.22,18442387,2.03122107138484,2.20784899063569,2.02602613258334,2.19226417423121,35500681.9227398,0.0,1.0
2018-10-25,4.11,4.16,3.96,4.02,12061647,2.13511984741475,2.16109454142223,2.05719576539232,2.08836539820129,23218073.322687,0.0,1.0
2018-10-26,4.29,4.3,4.01,4.09,30738605,2.22862874584168,2.23382368464317,2.0831704593998,2.12472996981176,59170292.8072022,0.0,1.0
2018-10-29,4.16,4.39,4.13,4.35,29417928,2.16109454142223,2.28057813385663,2.14550972501775,2.25979837865065,56628054.9667493,0.0,1.0
2018-10-30,4.24,4.3,4.17,4.2,14670268,2.2026540518342,2.23382368464317,2.16628948022373,2.18187429662822,28239539.59915,0.0,1.0
2018-10-31,4.35,4.36,4.17,4.25,28259598,2.25979837865065,2.26499331745215,2.16628948022373,2.20784899063569,54398327.0637633,0.0,1.0
2018-11-01,4.45,4.52,4.34,4.36,37938709,2.31174776666561,2.34811233827608,2.25460343984916,2.26499331745215,73030136.5418905,0.0,1.0
2018-11-02,4.67,4.71,4.44,4.51,17932272,2.42603642029852,2.4468161755045,2.30655282786411,2.34291739947458,34518735.8026948,0.0,1.0
2018-11-05,4.5,4.68,4.5,4.57,23361667,2.33772246067309,2.43123135910001,2.33772246067309,2.37408703228356,44970052.3772745,0.0,1.0
2018-11-06,4.51,4.57,4.46,4.48,11493238,2.34291739947458,2.37408703228356,2.31694270546711,2.3273325830701,22123914.1386821,0.0,1.0
2018-11-07,4.41,4.48,4.35,4.45,13819963,2.29096801145963,2.3273325830701,2.25979837865065,2.31174776666561,26602744.5713525,0.0,1.0
2018-11-08,4.31,4.47,4.27,4.37,10348078,2.23901862344467,2.3221376442686,2.21823886823869,2.27018825625364,19919537.833671,0.0,1.0
2018-11-09,4.34,4.35,4.2,4.32,10696358,2.25460343984916,2.25979837865065,2.18187429662822,2.24421356224616,20589959.5909007,0.0,1.0
2018-11-12,4.14,4.26,4.09,4.26,11787825,2.15070466381924,2.21304392943719,2.12472996981176,2.21304392943719,22690979.529164,0.0,1.0
2018-11-13,4.02,4.1,3.94,3.99,16537567,2.08836539820129,2.12992490861326,2.04680588778933,2.0727805817968,31833997.7272464,0.0,1.0
2018-11-14,4.03,4.04,3.86,3.98,16147959,2.09356033700279,2.09875527580428,2.00524637737736,2.06758564299531,31084021.6160979,0.0,1.0
2018-11-15,4.06,4.2,4.03,4.03,14922616,2.10914515340727,2.18187429662822,2.09356033700279,2.09356033700279,28725297.0058154,0.0,1.0
2018-11-16,4.35,4.37,4.11,4.13,17409363,2.25979837865065,2.27018825625364,2.13511984741475,2.14550972501775,33512161.8660598,0.0,1.0
2018-11-19,4.3,4.38,4.23,4.28,13983759,2.23382368464317,2.27538319505514,2.1974591130327,2.22343380704018,26918043.762082,0.0,1.0
2018-11-20,4.11,4.21,4.08,4.19,10660479,2.13511984741475,2.18706923542971,2.11953503101027,2.17667935782672,20520894.2922111,0.0,1.0
2018-11-21,4.06,4.18,4.04,4.15,7385008,2.10914515340727,2.17148441902522,2.09875527580428,2.15589960262074,14215774.7803953,0.0,1.0
2018-11-23,3.9,3.98,3.89,3.94,5870177,2.02602613258334,2.06758564299531,2.02083119378185,2.04680588778933,11299800.1021876,0.0,1.0
2018-11-26,3.81,3.9,3.75,3.82,10748934,1.97927168336988,2.02602613258334,1.94810205056091,1.98446662217138,20691165.7879495,0.0,1.0
2018-11-27,3.81,3.84,3.75,3.81,12489813,1.97927168336988,1.99485649977437,1.94810205056091,1.97927168336988,24042271.6748923,0.0,1.0
2018-11-28,3.94,3.96,3.76,3.87,25769243,2.04680588778933,2.05719576539232,1.9532969893624,2.01044131617886,49604516.9821449,0.0,1.0
2018-11-29,3.88,3.99,3.87,3.97,15035751,2.01563625498035,2.0727805817968,2.01044131617886,2.06239070419381,28943076.2796875,0.0,1.0
2018-11-30,4.02,4.04,3.85,3.91,13318589,2.08836539820129,2.09875527580428,2.00005143857586,2.03122107138484,25637624.4435551,0.0,1.0
2018-12-03,4.2,4.26,4.17,4.24,10334829,2.18187429662822,2.21304392943719,2.16628948022373,2.2026540518342,19894034.1646071,0.0,1.0
2018-12-04,4.06,4.22,4.05,4.2,11965664,2.10914515340727,2.19226417423121,2.10395021460578,2.18187429662822,23033310.7996476,0.0,1.0
2018-12-06,4.06,4.08,3.92,3.98,11307231,2.10914515340727,2.11953503101027,2.03641601018633,2.06758564299531,21765859.8725829,0.0,1.0
2018-12-07,4.0,4.19,3.98,4.12,13460619,2.0779755205983,2.17667935782672,2.06758564299531,2.14031478621625,25911025.1618833,0.0,1.0
2018-12-10,3.88,3.98,3.85,3.92,18754787,2.01563625498035,2.06758564299531,2.00005143857586,2.03641601018633,36102036.4563295,0.0,1.0
2018-12-11,3.93,4.0,3.86,3.99,9076553,2.04161094898783,2.0779755205983,2.00524637737736,2.0727805817968,17471915.1597833,0.0,1.0
2018-12-12,3.97,4.07,3.96,4.03,15251633,2.06239070419381,2.11434009220877,2.05719576539232,2.09356033700279,29358638.4417247,0.0,1.0
2018-12-13,3.93,3.99,3.87,3.97,8579070,2.04161094898783,2.0727805817968,2.01044131617886,2.06239070419381,16514285.0143487,0.0,1.0
2018-12-14,3.83,3.94,3.8,3.88,12083817,1.98966156097287,2.04680588778933,1.97407674456839,2.01563625498035,23260749.4750868,0.0,1.0
2018-12-17,3.81,3.945,3.8,3.88,11386158,1.97927168336988,2.04940335719007,1.97407674456839,2.01563625498035,21917790.4400369,0.0,1.0
2018-12-18,3.88,3.94,3.87,3.9,9736849,2.01563625498035,2.04680588778933,2.01044131617886,2.02602613258334,18742952.2696139,0.0,1.0
2018-12-19,3.8,4.02,3.78,3.93,14003523,1.97407674456839,2.08836539820129,1.96368686696539,2.04161094898783,26956088.4835987,0.0,1.0
2018-12-20,3.77,3.93,3.71,3.87,20855261,1.9584919281639,2.04161094898783,1.92732229535492,2.01044131617886,40145344.915315,0.0,1.0
2018-12-21,3.71,3.86,3.68,3.82,9934938,1.92732229535492,2.00524637737736,1.91173747895044,1.98446662217138,19124263.7875532,0.0,1.0
2018-12-24,3.69,3.75,3.66,3.69,4087218,1.91693241775193,1.94810205056091,1.90134760134745,1.91693241775193,7867692.29855642,0.0,1.0
2018-12-26,3.83,3.83,3.66,3.66,6277241,1.98966156097287,1.98966156097287,1.90134760134745,1.90134760134745,12083378.1491182,0.0,1.0
2018-12-27,3.73,3.73,3.61,3.71,13851947,1.93771217295792,1.93771217295792,1.87537290733997,1.92732229535492,26664312.1878773,0.0,1.0
2018-12-28,3.74,3.81,3.71,3.74,4163379,1.94290711175941,1.97927168336988,1.92732229535492,1.94290711175941,8014298.45295052,0.0,1.0
2018-12-31,3.76,3.78,3.665,3.75,4231224,1.9532969893624,1.96368686696539,1.90394507074819,1.94810205056091,8144896.71905612,0.0,1.0
2019-01-02,3.99,4.02,3.8201,3.84,13384209,2.0727805817968,2.08836539820129,1.98451857155939,1.99485649977437,25763939.6948168,0.0,1.0
2019-01-03,3.95,4.09,3.9,4.08,9840996,2.05200082659082,2.12472996981176,2.02602613258334,2.11953503101027,18943430.0884672,0.0,1.0
2019-01-04,4.13,4.17,4.02,4.04,9639783,2.14550972501775,2.16628948022373,2.08836539820129,2.09875527580428,18556105.0251919,0.0,1.0
2019-01-07,4.12,4.21,4.09,4.15,10322230,2.14031478621625,2.18706923542971,2.12472996981176,2.15589960262074,19869781.713363,0.0,1.0
2019-01-08,4.17,4.21,4.1,4.16,9463672,2.16628948022373,2.18706923542971,2.12992490861326,2.16109454142223,18217100.069158,0.0,1.0
2019-01-09,4.29,4.31,4.24,4.27,11238533,2.22862874584168,2.23901862344467,2.2026540518342,2.21823886823869,21633619.6237079,0.0,1.0
2019-01-10,4.18,4.26,4.15,4.25,9065732,2.17148441902522,2.21304392943719,2.15589960262074,2.20784899063569,17451085.2705132,0.0,1.0
2019-01-11,4.14,4.16,4.0,4.02,18203928,2.15070466381924,2.16109454142223,2.0779755205983,2.08836539820129,35041660.1534529,0.0,1.0
2019-01-14,4.07,4.12,3.99,4.01,8219529,2.11434009220877,2.14031478621625,2.0727805817968,2.0831704593998,15822186.3896325,0.0,1.0
2019-01-15,3.99,4.11,3.95,4.08,12460354,2.0727805817968,2.13511984741475,2.05200082659082,2.11953503101027,23985564.558359,0.0,1.0
2019-01-16,3.99,4.04,3.96,3.98,9113409,2.0727805817968,2.09875527580428,2.05719576539232,2.06758564299531,17542861.1351034,0.0,1.0
2019-01-17,4.02,4.05,3.91,3.93,17692378,2.08836539820129,2.10395021460578,2.03122107138484,2.04161094898783,34056951.7294524,0.0,1.0
2019-01-18,4.09,4.12,4.01,4.07,11996882,2.12472996981176,2.14031478621625,2.0831704593998,2.11434009220877,23093403.9040957,0.0,1.0
2019-01-22,4.01,4.1,4.0032,4.07,8102892,2.0831704593998,2.12992490861326,2.07963790101478,2.11434009220877,15597665.9391386,0.0,1.0
2019-01-23,4.19,4.19,4.02,4.05,11126780,2.17667935782672,2.17667935782672,2.08836539820129,2.10395021460578,21418500.6314152,0.0,1.0
2019-01-24,4.22,4.27,4.14,4.16,17471466,2.19226417423121,2.21823886823869,2.15070466381924,2.16109454142223,33631707.0664423,0.0,1.0
2019-01-25,4.3,4.32,4.23,4.28,8311520,2.23382368464317,2.24421356224616,2.1974591130327,2.22343380704018,15999264.5103094,0.0,1.0
2019-01-28,4.13,4.24,4.12,4.2,9742275,2.14550972501775,2.2026540518342,2.14031478621625,2.18187429662822,18753397.0509815,0.0,1.0
2019-01-29,4.19,4.24,4.16,4.2,7249552,2.17667935782672,2.2026540518342,2.16109454142223,2.18187429662822,13955028.6865991,0.0,1.0
2019-01-30,4.35,4.38,4.26,4.33,13109060,2.25979837865065,2.27538319505514,2.21304392943719,2.24940850104766,25234291.4919914,0.0,1.0
2019-01-31,4.33,4.37,4.26,4.36,9357752,2.24940850104766,2.27018825625364,2.21304392943719,2.26499331745215,18013209.3130831,0.0,1.0
2019-02-01,4.31,4.37,4.27,4.32,6054418,2.23901862344467,2.27018825625364,2.21823886823869,2.24421356224616,11654454.9057186,0.0,1.0
2019-02-04,4.31,4.36,4.22,4.25,5230162,2.23901862344467,2.26499331745215,2.19226417423121,2.20784899063569,10067802.913278,0.0,1.0
2019-02-05,4.34,4.39,4.31,4.34,6910485,2.25460343984916,2.28057813385663,2.23901862344467,2.25460343984916,13302341.4982488,0.0,1.0
2019-02-06,4.14,4.27,4.12,4.22,9889427,2.15070466381924,2.21823886823869,2.14031478621625,2.19226417423121,19036657.365728,0.0,1.0
2019-02-07,4.08,4.21,4.05,4.19,8714225,2.11953503101027,2.18706923542971,2.10395021460578,2.17667935782672,16774451.6980468,0.0,1.0
2019-02-08,4.07,4.11,4.0,4.04,8095621,2.11434009220877,2.13511984741475,2.0779755205983,2.09875527580428,15583669.6241139,0.0,1.0
2019-02-11,4.11,4.14,4.01,4.07,13931117,2.13511984741475,2.15070466381924,2.0831704593998,2.11434009220877,26816710.5183008,0.0,1.0
2019-02-12,4.19,4.22,4.13,4.14,9484190,2.17667935782672,2.19226417423121,2.14550972501775,2.15070466381924,18256596.2033456,0.0,1.0
2019-02-13,4.16,4.25,4.14,4.19,13744922,2.16109454142223,2.20784899063569,2.15070466381924,2.17667935782672,26458294.3615092,0.0,1.0
2019-02-14,4.26,4.3,4.08,4.11,20976689,2.21304392943719,2.23382368464317,2.11953503101027,2.13511984741475,40379087.8036143,0.0,1.0
2019-02-15,4.22,4.27,4.17,4.23,11793402,2.19226417423121,2.21823886823869,2.16628948022373,2.1974591130327,22701714.9780559,0.0,1.0
2019-02-19,4.19,4.26,4.15,4.15,8206722,2.17667935782672,2.21304392943719,2.15589960262074,2.15589960262074,15797533.548686,0.0,1.0
2019-02-20,4.26,4.28,4.16,4.17,15151569,2.21304392943719,2.22343380704018,2.16109454142223,2.16628948022373,29166020.1957287,0.0,1.0
2019-02-21,4.03,4.13,4.0,4.08,26839386,2.09356033700279,2.14550972501775,2.0779755205983,2.11953503101027,51664489.2761244,0.0,1.0
2019-02-22,4.05,4.1,4.0,4.09,10407641,2.10395021460578,2.12992490861326,2.0779755205983,2.12472996981176,20034193.6598048,0.0,1.0
2019-02-25,4.11,4.15,4.065,4.09,10284421,2.13511984741475,2.15589960262074,2.11174262280802,2.12472996981176,19797001.2602244,0.0,1.0
2019-02-26,4.15,4.16,4.1,4.11,8020637,2.15589960262074,2.16109454142223,2.12992490861326,2.13511984741475,15439329.1364484,0.0,1.0
2019-02-27,4.18,4.18,4.11,4.13,10197840,2.17148441902522,2.17148441902522,2.13511984741475,2.14550972501775,19630337.1217074,0.0,1.0
2019-02-28,4.05,4.17,4.03,4.15,9109866,2.10395021460578,2.16628948022373,2.09356033700279,2.15589960262074,17536041.0355114,0.0,1.0
2019-03-01,3.97,4.05,3.97,4.01,5235683,2.06239070419381,2.10395021460578,2.06239070419381,2.0831704593998,10078430.5649424,0.0,1.0
2019-03-04,4.06,4.06,3.95,3.96,6471376,2.10914515340727,2.10914515340727,2.05200082659082,2.05719576539232,12457078.4128135,0.0,1.0
2019-03-05,4.07,4.13,4.03,4.05,3431028,2.11434009220877,2.14550972501775,2.09356033700279,2.10395021460578,6604559.03544451,0.0,1.0
2019-03-06,3.92,4.11,3.92,4.07,8280770,2.03641601018633,2.13511984741475,2.03641601018633,2.11434009220877,15940072.2826913,0.0,1.0
2019-03-07,3.86,3.92,3.81,3.9,15386134,2.00524637737736,2.03641601018633,1.97927168336988,2.02602613258334,29617546.2078012,0.0,1.0
2019-03-08,3.82,3.83,3.74,3.77,8040723,1.99849295693542,2.00372461389074,1.95663970129279,1.97233467215877,15369362.0752613,0.027,1.0
2019-03-11,3.92,3.92,3.8,3.88,14626452,2.0508095264887,2.0508095264887,1.98802964302476,2.02988289866739,27957589.9660304,0.0,1.0
2019-03-12,3.88,3.93,3.88,3.9,6523943,2.02988289866739,2.05604118344403,2.02988289866739,2.04034621257804,12470127.6396869,0.0,1.0
2019-03-13,3.94,3.97,3.86,3.87,8298581,2.06127284039936,2.07696781126534,2.01941958475673,2.02465124171206,15862242.2510866,0.0,1.0
2019-03-14,3.85,3.97,3.83,3.94,12740887,2.0141879278014,2.07696781126534,2.00372461389074,2.06127284039936,24353445.0152045,0.0,1.0
2019-03-15,3.98,4.01,3.86,3.87,13065607,2.08219946822067,2.09789443908665,2.01941958475673,2.02465124171206,24974127.9131327,0.0,1.0
2019-03-18,4.13,4.16,4.0,4.01,22600525,2.16067432255059,2.17636929341658,2.09266278213133,2.09789443908665,43199554.5445348,0.0,1.0
2019-03-19,4.21,4.29,4.135,4.15,18106513,2.20252757819322,2.24438083383585,2.16329015102826,2.17113763646125,34609518.847674,0.0,1.0
2019-03-20,4.21,4.29,4.14,4.19,12229846,2.20252757819322,2.24438083383585,2.16590597950592,2.19206426428256,23376620.6470097,0.0,1.0
2019-03-21,4.15,4.26,4.07,4.24,15354351,2.17113763646125,2.22868586296986,2.12928438081862,2.21822254905921,29348925.4572817,0.0,1.0
2019-03-22,3.85,4.04,3.84,4.01,9416263,2.0141879278014,2.11358940995264,2.00895627084607,2.09789443908665,17998624.681249,0.0,1.0
2019-03-25,3.88,3.94,3.84,3.85,9433818,2.02988289866739,2.06127284039936,2.00895627084607,2.0141879278014,18032180.0159161,0.0,1.0
2019-03-26,3.95,3.98,3.87,3.95,7981433,2.06650449735468,2.08219946822067,2.02465124171206,2.06650449735468,15256032.7791965,0.0,1.0
2019-03-27,3.75,3.87,3.73,3.84,16426619,1.96187135824812,2.02465124171206,1.95140804433746,2.00895627084607,31398501.7371406,0.0,1.0
2019-03-28,3.81,3.83,3.69,3.74,12165754,1.99326129998009,2.00372461389074,1.93048141651615,1.95663970129279,23254112.6145694,0.0,1.0
2019-03-29,3.88,3.98,3.86,3.88,12792738,2.02988289866739,2.08219946822067,2.01941958475673,2.02988289866739,24452555.1067925,0.0,1.0
2019-04-01,4.15,4.22,4.0,4.01,22295554,2.17113763646125,2.20775923514855,2.09266278213133,2.09789443908665,42616620.6813169,0.0,1.0
2019-04-02,4.17,4.24,4.12,4.2,13691062,2.18160095037191,2.21822254905921,2.15544266559527,2.19729592123789,26169647.8131196,0.0,1.0
2019-04-03,4.14,4.3,4.12,4.24,14663159,2.16590597950592,2.24961249079117,2.15544266559527,2.21822254905921,28027753.2055422,0.0,1.0
2019-04-04,4.22,4.24,4.1,4.12,9639509,2.20775923514855,2.21822254905921,2.14497935168461,2.15544266559527,18425346.085015,0.0,1.0
2019-04-05,4.09,4.22,4.06,4.18,11102795,2.13974769472928,2.20775923514855,2.1240527238633,2.18683260732724,21222329.9325696,0.0,1.0
2019-04-08,4.14,4.17,4.08,4.13,7347845,2.16590597950592,2.18160095037191,2.13451603777395,2.16067432255059,14044967.1351567,0.0,1.0
2019-04-09,4.07,4.08,3.98,4.07,19647142,2.12928438081862,2.13451603777395,2.08219946822067,2.12928438081862,37554339.2232358,0.0,1.0
2019-04-10,4.08,4.09,4.0,4.06,10024497,2.13451603777395,2.13974769472928,2.09266278213133,2.1240527238633,19161227.6676327,0.0,1.0
2019-04-11,3.94,4.09,3.93,4.05,10348747,2.06127284039936,2.13974769472928,2.05604118344403,2.11882106690797,19781012.1886146,0.0,1.0
2019-04-12,3.87,3.99,3.84,3.92,9254459,2.02465124171206,2.087431125176,2.00895627084607,2.0508095264887,17689345.9930979,0.0,1.0
2019-04-15,3.83,3.91,3.81,3.91,9636086,2.00372461389074,2.04557786953337,1.99326129998009,2.04557786953337,18418803.224829,0.0,1.0
2019-04-16,3.89,3.96,3.77,3.77,16018276,2.03511455562271,2.07173615431001,1.97233467215877,1.97233467215877,30617978.4660495,0.0,1.0
2019-04-17,3.83,3.96,3.76,3.93,12538087,2.00372461389074,2.07173615431001,1.96710301520345,2.05604118344403,23965804.920046,0.0,1.0
2019-04-18,3.81,3.89,3.78,3.87,8252978,1.99326129998009,2.03511455562271,1.9775663291141,2.02465124171206,15775074.8385644,0.0,1.0
2019-04-22,3.79,3.85,3.76,3.83,5335499,1.98279798606943,2.0141879278014,1.96710301520345,2.00372461389074,10198487.870207,0.0,1.0
2019-04-23,3.73,3.81,3.73,3.78,11690480,1.95140804433746,1.99326129998009,1.95140804433746,1.9775663291141,22345654.7319937,0.0,1.0
2019-04-24,3.64,3.73,3.61,3.72,11665378,1.90432313173951,1.95140804433746,1.88862816087352,1.94617638738213,22297673.7572961,0.0,1.0
2019-04-25,3.66,3.71,3.6,3.64,8341910,1.91478644565016,1.9409447304268,1.88339650391819,1.90432313173951,15945063.0483407,0.0,1.0
2019-04-26,3.64,3.7069,3.62,3.68,7947171,1.90432313173951,1.93932291677065,1.89385981782885,1.92524975956082,15190543.0112462,0.0,1.0
2019-04-29,3.63,3.67,3.61,3.65,6365362,1.89909147478418,1.92001810260549,1.88862816087352,1.90955478869483,12167009.5236597,0.0,1.0
2019-04-30,3.58,3.68,3.57,3.64,8035257,1.87293319000754,1.92524975956082,1.86770153305221,1.90432313173951,15358914.142519,0.0,1.0
2019-05-01,3.5,3.61,3.47,3.58,6994099,1.83107993436491,1.88862816087352,1.81538496349892,1.87293319000754,13368802.7707487,0.0,1.0
2019-05-02,3.5,3.54,3.47,3.51,10802600,1.83107993436491,1.85200656218622,1.81538496349892,1.83631159132024,20648525.1082792,0.0,1.0
2019-05-03,3.59,3.62,3.53,3.53,10574192,1.87816484696286,1.89385981782885,1.84677490523089,1.84677490523089,20211936.8496256,0.0,1.0
2019-05-06,3.53,3.58,3.47,3.48,11066350,1.84677490523089,1.87293319000754,1.81538496349892,1.82061662045425,21152667.4904195,0.0,1.0
2019-05-07,3.54,3.54,3.42,3.46,13202407,1.85200656218622,1.85200656218622,1.78922667872228,1.8101533065436,25235612.9477367,0.0,1.0
2019-05-08,3.61,3.73,3.56,3.69,31711216,1.88862816087352,1.95140804433746,1.86246987609688,1.93048141651615,60614096.5869387,0.0,1.0
2019-05-09,3.56,3.59,3.49,3.55,11445382,1.86246987609688,1.87816484696286,1.82584827740958,1.85723821914155,21877164.5345423,0.0,1.0
2019-05-10,3.54,3.59,3.47,3.57,8658468,1.85200656218622,1.87816484696286,1.81538496349892,1.86770153305221,16550144.7704471,0.0,1.0
2019-05-13,3.42,3.46,3.38,3.45,8562365,1.78922667872228,1.8101533065436,1.76830005090097,1.80492164958827,16366449.6221975,0.0,1.0
2019-05-14,3.49,3.5,3.43,3.44,9382705,1.82584827740958,1.83107993436491,1.79445833567761,1.79968999263294,17934480.5672779,0.0,1.0
2019-05-15,3.43,3.46,3.36,3.39,8833337,1.79445833567761,1.8101533065436,1.75783673699031,1.7735317078563,16884396.426267,0.0,1.0
2019-05-16,3.37,3.47,3.35,3.44,8527291,1.76306839394564,1.81538496349892,1.75260508003499,1.79968999263294,16299407.7647143,0.0,1.0
2019-05-17,3.33,3.39,3.28,3.33,13789243,1.74214176612433,1.7735317078563,1.71598348134769,1.74214176612433,26357314.9343364,0.0,1.0
2019-05-20,3.33,3.37,3.28,3.32,7407107,1.74214176612433,1.76306839394564,1.71598348134769,1.736910109169,14158242.9108928,0.0,1.0
2019-05-21,3.48,3.51,3.31,3.33,9413297,1.83003360297384,1.84580975472362,1.74063540972512,1.75115284422497,17900367.2428567,0.018,1.0
2019-05-22,3.48,3.57,3.47,3.5,9043706,1.83003360297384,1.87736205822317,1.82477488572392,1.84055103747369,17197551.361274,0.0,1.0
2019-05-23,3.41,3.49,3.38,3.44,6270228,1.79322258222437,1.83529232022377,1.7774464304746,1.80899873397414,11923493.3197628,0.0,1.0
2019-05-24,3.4,3.47,3.38,3.45,3645678,1.78796386497445,1.82477488572392,1.7774464304746,1.81425745122407,6932637.4222765,0.0,1.0
2019-05-28,3.46,3.48,3.36,3.4,6895412,1.81951616847399,1.83003360297384,1.76692899597475,1.78796386497445,13112345.9815197,0.0,1.0
2019-05-29,3.5,3.53,3.41,3.44,6394961,1.84055103747369,1.85632718922347,1.79322258222437,1.80899873397414,12160686.1446894,0.0,1.0
2019-05-30,3.47,3.54,3.46,3.47,4840612,1.82477488572392,1.86158590647339,1.81951616847399,1.82477488572392,9204929.20601347,0.0,1.0
2019-05-31,3.48,3.52,3.42,3.46,6846482,1.83003360297384,1.85106847197354,1.79848129947429,1.81951616847399,13019300.4769326,0.0,1.0
2019-06-03,3.53,3.54,3.47,3.48,6108970,1.85632718922347,1.86158590647339,1.82477488572392,1.83003360297384,11616844.3931594,0.0,1.0
2019-06-04,3.55,3.5899,3.51,3.54,8296299,1.86684462372332,1.88782690555052,1.84580975472362,1.86158590647339,15776278.9017009,0.0,1.0
2019-06-05,3.48,3.57,3.45,3.56,5105472,1.83003360297384,1.87736205822317,1.81425745122407,1.87210334097324,9708588.15440777,0.0,1.0
2019-06-06,3.5,3.52,3.44,3.49,5641466,1.84055103747369,1.85106847197354,1.80899873397414,1.83529232022377,10727836.717368,0.0,1.0
2019-06-07,3.54,3.56,3.48,3.51,3987542,1.86158590647339,1.87210334097324,1.83003360297384,1.84580975472362,7582727.51792654,0.0,1.0
2019-06-10,3.59,3.61,3.54,3.54,3659932,1.88787949272302,1.89839692722287,1.86158590647339,1.86158590647339,6959742.89177138,0.0,1.0
2019-06-11,3.72,3.8,3.68,3.69,11125443,1.95624281697204,1.99831255497144,1.93520794797234,1.94046666522227,21156191.6552159,0.0,1.0
2019-06-12,3.7,3.78,3.67,3.74,6527550,1.94572538247219,1.98779512047159,1.92994923072242,1.96676025147189,12412817.9739903,0.0,1.0
2019-06-13,3.75,3.79,3.73,3.74,6564506,1.97201896872181,1.99305383772151,1.96150153422196,1.96676025147189,12483093.6671749,0.0,1.0
2019-06-14,3.63,3.71,3.58,3.68,6613773,1.90891436172272,1.95098409972212,1.88262077547309,1.93520794797234,12576780.0124536,0.0,1.0
2019-06-17,3.61,3.67,3.58,3.62,15879810,1.89839692722287,1.92994923072242,1.88262077547309,1.90365564447279,30197116.9874686,0.0,1.0
2019-06-18,3.75,3.78,3.67,3.68,10001033,1.97201896872181,1.98779512047159,1.92994923072242,1.93520794797234,19018008.6220513,0.0,1.0
2019-06-19,3.84,3.8457,3.725,3.79,9769974,2.01934742397114,2.02234489280359,1.958872175597,1.99305383772151,18578625.804876,0.0,1.0
2019-06-20,3.93,3.94,3.83,3.9,8680230,2.06667587922046,2.07193459647039,2.01408870672121,2.05089972747069,16506363.7907592,0.0,1.0
2019-06-21,3.91,3.95,3.88,3.89,17128922,2.05615844472061,2.07719331372031,2.04038229297084,2.04564101022076,32572433.8958229,0.0,1.0
2019-06-24,3.9,3.94,3.9,3.91,3478195,2.05089972747069,2.07193459647039,2.05089972747069,2.05615844472061,6614151.00811839,0.0,1.0
2019-06-25,3.81,3.91,3.77,3.89,7126081,2.00357127222136,2.05615844472061,1.98253640322166,2.04564101022076,13550987.1729686,0.0,1.0
2019-06-26,3.86,3.89,3.81,3.84,11580708,2.02986485847099,2.04564101022076,2.00357127222136,2.01934742397114,22021925.5944318,0.0,1.0
2019-06-27,3.85,3.89,3.78,3.86,4631689,2.02460614122106,2.04564101022076,1.98779512047159,2.02986485847099,8807640.30442254,0.0,1.0
2019-06-28,3.89,3.93,3.86,3.9,4401970,2.04564101022076,2.06667587922046,2.02986485847099,2.05089972747069,8370805.63717876,0.0,1.0
2019-07-01,3.88,4.0,3.86,3.98,5758241,2.04038229297084,2.10348689996994,2.02986485847099,2.09296946547009,10949896.5742687,0.0,1.0
2019-07-02,3.77,3.84,3.73,3.84,9944650,1.98253640322166,2.01934742397114,1.96150153422196,2.01934742397114,18910790.4596737,0.0,1.0
2019-07-03,3.76,3.8,3.71,3.73,4752028,1.97727768597174,1.99831255497144,1.95098409972212,1.96150153422196,9036477.47949924,0.0,1.0
2019-07-05,3.98,3.99,3.85,3.94,15300249,2.09296946547009,2.09822818272001,2.02460614122106,2.07193459647039,29095021.2244605,0.0,1.0
2019-07-08,3.95,4.02,3.95,3.99,4433912,2.07719331372031,2.11400433446978,2.07719331372031,2.09822818272001,8431546.685769,0.0,1.0
2019-07-09,3.98,3.99,3.85,3.86,3559002,2.09296946547009,2.09822818272001,2.02460614122106,2.02986485847099,6767813.95700798,0.0,1.0
2019-07-10,4.05,4.08,4.01,4.06,12484928,2.12978048621956,2.14555663796933,2.10874561721986,2.13503920346948,23741394.3489326,0.0,1.0
2019-07-11,3.94,4.04,3.89,4.01,11887716,2.07193459647039,2.12452176896963,2.04564101022076,2.10874561721986,22605733.3661928,0.0,1.0
2019-07-12,3.89,3.96,3.89,3.95,6464574,2.04564101022076,2.08245203097024,2.04564101022076,2.07719331372031,12293062.5336291,0.0,1.0
2019-07-15,3.94,3.97,3.89,3.92,7733735,2.07193459647039,2.08771074822016,2.04564101022076,2.06141716197054,14706504.7091294,0.0,1.0
2019-07-16,3.87,4.01,3.87,3.92,12074887,2.03512357572091,2.10874561721986,2.03512357572091,2.06141716197054,22961658.5682993,0.0,1.0
2019-07-17,3.84,3.9,3.84,3.88,4722463,2.01934742397114,2.05089972747069,2.01934742397114,2.04038229297084,8980256.54463071,0.0,1.0
2019-07-18,3.83,3.88,3.8,3.84,4487200,2.01408870672121,2.04038229297084,1.99831255497144,2.01934742397114,8532879.38244662,0.0,1.0
2019-07-19,3.79,3.87,3.76,3.83,4812973,1.99305383772151,2.03512357572091,1.97727768597174,2.01408870672121,9152370.76127035,0.0,1.0
2019-07-22,3.73,3.81,3.7,3.79,5311478,1.96150153422196,2.00357127222136,1.94572538247219,1.99305383772151,10100330.0758867,0.0,1.0
2019-07-23,3.71,3.75,3.67,3.74,3962784,1.95098409972212,1.97201896872181,1.92994923072242,1.96676025147189,7535647.59553602,0.0,1.0
2019-07-24,3.65,3.73,3.64,3.69,2823713,1.91943179622257,1.96150153422196,1.91417307897264,1.94046666522227,5369585.13987485,0.0,1.0
2019-07-25,3.59,3.64,3.55,3.64,7271790,1.88787949272302,1.91417307897264,1.86684462372332,1.91417307897264,13828068.0523447,0.0,1.0
2019-07-26,3.6,3.63,3.55,3.6,6448866,1.89313820997294,1.90891436172272,1.86684462372332,1.89313820997294,12263192.1312981,0.0,1.0
2019-07-29,3.64,3.65,3.58,3.61,3782250,1.91417307897264,1.91943179622257,1.88262077547309,1.89839692722287,7192343.34200809,0.0,1.0
2019-07-30,3.66,3.69,3.58,3.61,6182875,1.92469051347249,1.94046666522227,1.88262077547309,1.89839692722287,11757382.4682975,0.0,1.0
2019-07-31,3.56,3.71,3.52,3.7,15768678,1.87210334097324,1.95098409972212,1.85106847197354,1.94572538247219,29985787.8843465,0.0,1.0
2019-08-01,3.45,3.61,3.43,3.59,14326974,1.81425745122407,1.89839692722287,1.80374001672422,1.88787949272302,27244237.17629,0.0,1.0
2019-08-02,3.44,3.48,3.39,3.46,8234218,1.80899873397414,1.83003360297384,1.78270514772452,1.81951616847399,15658225.3973014,0.0,1.0
2019-08-05,3.28,3.33,3.24,3.32,10883916,1.72485925797535,1.75115284422497,1.70382438897565,1.74589412697505,20696902.8429044,0.0,1.0
2019-08-06,3.28,3.32,3.2,3.32,11855947,1.72485925797535,1.74589412697505,1.68278951997595,1.74589412697505,22545321.2951684,0.0,1.0
2019-08-07,3.23,3.23,3.12,3.19,16628644,1.69856567172572,1.69856567172572,1.64071978197655,1.67753080272602,31621103.0365584,0.0,1.0
2019-08-08,3.37,3.38,3.28,3.3,14634983,1.77218771322467,1.7774464304746,1.72485925797535,1.7353766924752,27829948.454082,0.0,1.0
2019-08-09,3.33,3.39,3.28,3.34,7852004,1.75115284422497,1.78270514772452,1.72485925797535,1.7564115614749,14931405.5630434,0.0,1.0
2019-08-12,3.18,3.23,3.17,3.23,7686259,1.6722720854761,1.69856567172572,1.66701336822617,1.69856567172572,14616224.1373785,0.0,1.0
2019-08-13,3.3,3.33,3.14,3.17,9934165,1.7353766924752,1.75115284422497,1.6512372164764,1.66701336822617,18890852.1372621,0.0,1.0
2019-08-14,3.11,3.2,3.08,3.18,8191664,1.63546106472662,1.68278951997595,1.61968491297685,1.6722720854761,15577304.5225375,0.0,1.0
2019-08-15,3.05,3.1,2.92,3.1,10371814,1.60390876122708,1.6302023474767,1.53554543697805,1.6302023474767,19723087.4129013,0.0,1.0
2019-08-16,3.11,3.12,3.03,3.06,8846367,1.63546106472662,1.64071978197655,1.59339132672723,1.609167478477,16822290.6453593,0.0,1.0
2019-08-19,2.97,3.14,2.92,3.13,6031970,1.57112486614759,1.66105457229072,1.54467495257609,1.65576458957642,11402627.051488,0.017658,1.0
2019-08-20,2.99,3.06,2.91,2.94,7874534,1.5817048315762,1.61873471057631,1.53938496986178,1.55525491800469,14885746.1834627,0.0,1.0
2019-08-21,3.07,3.09,2.97,2.99,12293790,1.62402469329061,1.63460465871921,1.57112486614759,1.5817048315762,23239754.5775779,0.0,1.0
2019-08-22,3.04,3.08,2.99,3.07,10358222,1.60815474514771,1.62931467600491,1.5817048315762,1.62402469329061,19580823.907035,0.0,1.0
2019-08-23,2.92,3.12,2.9,3.04,8449374,1.54467495257609,1.65047460686212,1.53409498714748,1.60815474514771,15972403.7985167,0.0,1.0
2019-08-26,2.85,2.93,2.81,2.91,10848441,1.50764507357597,1.54996493529039,1.48648514271877,1.53938496986178,20507516.9162101,0.0,1.0
2019-08-27,2.79,2.89,2.73,2.86,14803890,1.47590517729016,1.52880500443318,1.44416528100435,1.51293505629028,27984760.6306485,0.0,1.0
2019-08-28,2.84,2.85,2.75,2.77,9715719,1.50235509086167,1.50764507357597,1.45474524643296,1.46532521186156,18366258.5016265,0.0,1.0
2019-08-29,2.97,3.0,2.85,2.86,16961608,1.57112486614759,1.5869948142905,1.50764507357597,1.51293505629028,32063635.962635,0.0,1.0
2019-08-30,3.05,3.09,2.99,3.01,13904618,1.61344472786201,1.63460465871921,1.5817048315762,1.5922847970048,26284808.0059096,0.0,1.0
2019-09-03,2.97,3.0,2.93,3.0,24134880,1.57112486614759,1.5869948142905,1.54996493529039,1.5869948142905,45623740.7633687,0.0,1.0
2019-09-04,3.04,3.07,2.99,3.05,9135138,1.60815474514771,1.62402469329061,1.5817048315762,1.61344472786201,17268748.2991254,0.0,1.0
2019-09-05,3.06,3.14,3.04,3.09,7292675,1.61873471057631,1.66105457229072,1.60815474514771,1.63460465871921,13785820.0940506,0.0,1.0
2019-09-06,3.01,3.08,3.01,3.05,7327896,1.5922847970048,1.62931467600491,1.5922847970048,1.61344472786201,13852400.651875,0.0,1.0
2019-09-09,3.16,3.18,3.03,3.04,14025316,1.67163453771933,1.68221450314793,1.6028647624334,1.60815474514771,26512971.3223486,0.0,1.0
2019-09-10,3.25,3.29,3.18,3.2,7040051,1.71924438214804,1.74040431300525,1.68221450314793,1.69279446857653,13308268.4390763,0.0,1.0
2019-09-11,3.21,3.25,3.16,3.23,13391263,1.69808445129083,1.71924438214804,1.67163453771933,1.70866441671944,25314379.5041074,0.0,1.0
2019-09-12,3.31,3.35,3.26,3.28,13416138,1.75098427843385,1.77214420929106,1.72453436486234,1.73511433029095,25361402.34207,0.0,1.0
2019-09-13,3.27,3.35,3.24,3.33,5905448,1.72982434757664,1.77214420929106,1.71395439943374,1.76156424386245,11163454.2472784,0.0,1.0
2019-09-16,3.26,3.28,3.18,3.22,7889129,1.72453436486234,1.73511433029095,1.68221450314793,1.70337443400514,14913336.0656765,0.0,1.0
2019-09-17,3.29,3.29,3.17,3.18,6920945,1.74040431300525,1.74040431300525,1.67692452043363,1.68221450314793,13083114.5842669,0.0,1.0
2019-09-18,3.22,3.2827,3.16,3.27,6132239,1.70337443400514,1.73654262562381,1.67163453771933,1.72982434757664,11592172.0942892,0.0,1.0
2019-09-19,3.18,3.22,3.15,3.2,2647371,1.68221450314793,1.70337443400514,1.66634455500502,1.69279446857653,5004498.3943761,0.0,1.0
2019-09-20,3.1,3.19,3.08,3.15,10474121,1.63989464143352,1.68750448586223,1.62931467600491,1.66634455500502,19799915.3601822,0.0,1.0
2019-09-23,3.12,3.15,3.08,3.09,8176498,1.65047460686212,1.66634455500502,1.62931467600491,1.63460465871921,15456568.4645708,0.0,1.0
2019-09-24,3.05,3.11,3.01,3.11,8472128,1.61344472786201,1.64518462414782,1.5922847970048,1.64518462414782,16015417.1715822,0.0,1.0
2019-09-25,3.09,3.13,2.99,3.02,6859503,1.63460465871921,1.65576458957642,1.5817048315762,1.5975747797191,12966966.7567251,0.0,1.0
2019-09-26,3.08,3.14,3.08,3.14,11815515,1.62931467600491,1.66105457229072,1.62931467600491,1.66105457229072,22335640.0920864,0.0,1.0
2019-09-27,3.09,3.15,3.06,3.12,5663379,1.63460465871921,1.66634455500502,1.61873471057631,1.65047460686212,10705855.3985231,0.0,1.0
2019-09-30,3.15,3.16,3.05,3.06,5913211,1.66634455500502,1.67163453771933,1.61344472786201,1.61873471057631,11178129.1534534,0.0,1.0
2019-10-01,3.09,3.17,3.07,3.12,4091489,1.63460465871921,1.67692452043363,1.62402469329061,1.65047460686212,7734409.016004,0.0,1.0
2019-10-02,3.0,3.03,2.97,3.01,8798622,1.5869948142905,1.6028647624334,1.57112486614759,1.5922847970048,16632610.1146089,0.0,1.0
2019-10-03,3.1,3.1,2.97,3.01,12805705,1.63989464143352,1.63989464143352,1.57112486614759,1.5922847970048,24207460.953283,0.0,1.0
2019-10-04,3.18,3.2,3.13,3.13,9798304,1.68221450314793,1.69279446857653,1.65576458957642,1.65576458957642,18522374.3236626,0.0,1.0
2019-10-07,3.08,3.17,3.05,3.15,7094400,1.62931467600491,1.67692452043363,1.61344472786201,1.66634455500502,13411007.9052244,0.0,1.0
2019-10-08,3.02,3.07,2.97,3.04,15421134,1.5975747797191,1.62402469329061,1.57112486614759,1.60815474514771,29151577.2978018,0.0,1.0
2019-10-09,3.02,3.06,2.96,3.04,7858501,1.5975747797191,1.61873471057631,1.56583488343329,1.60815474514771,14855437.9558827,0.0,1.0
2019-10-10,3.09,3.14,3.03,3.04,14287361,1.63460465871921,1.66105457229072,1.6028647624334,1.60815474514771,27008332.1092404,0.0,1.0
2019-10-11,3.21,3.24,3.16,3.16,10806243,1.69808445129083,1.71395439943374,1.67163453771933,1.67163453771933,20427747.2793719,0.0,1.0
2019-10-14,3.14,3.19,3.12,3.13,4009439,1.66105457229072,1.68750448586223,1.65047460686212,1.65576458957642,7579304.53942759,0.0,1.0
2019-10-15,3.19,3.25,3.16,3.18,6936715,1.68750448586223,1.71924438214804,1.67163453771933,1.68221450314793,13112925.6457613,0.0,1.0
2019-10-16,3.16,3.22,3.14,3.14,5377945,1.67163453771933,1.70337443400514,1.66105457229072,1.66105457229072,10166280.8565716,0.0,1.0
2019-10-17,3.15,3.22,3.15,3.17,5370151,1.66634455500502,1.70337443400514,1.66634455500502,1.67692452043363,10151547.3490709,0.0,1.0
2019-10-18,3.13,3.22,3.13,3.19,4501361,1.65576458957642,1.70337443400514,1.65576458957642,1.68750448586223,8509216.84078552,0.0,1.0
2019-10-21,3.18,3.18,3.13,3.13,7528719,1.68221450314793,1.68221450314793,1.65576458957642,1.65576458957642,14232029.4916008,0.0,1.0
2019-10-22,3.2,3.26,3.14,3.15,6916929,1.69279446857653,1.72453436486234,1.66105457229072,1.66634455500502,13075522.8770405,0.0,1.0
2019-10-23,3.26,3.28,3.22,3.23,6436413,1.72453436486234,1.73511433029095,1.70337443400514,1.70866441671944,12167172.0828103,0.0,1.0
2019-10-24,3.2,3.28,3.15,3.27,9424604,1.69279446857653,1.73511433029095,1.66634455500502,1.72982434757664,17815944.7941489,0.0,1.0
2019-10-25,3.26,3.3,3.22,3.22,8763541,1.72453436486234,1.74569429571955,1.70337443400514,1.70337443400514,16566294.2079328,0.0,1.0
2019-10-28,3.24,3.34,3.24,3.3,8195775,1.71395439943374,1.76685422657676,1.71395439943374,1.74569429571955,15493009.0373309,0.0,1.0
2019-10-29,3.21,3.29,3.2,3.23,14051544,1.69808445129083,1.74040431300525,1.69279446857653,1.70866441671944,26562551.8246235,0.0,1.0
2019-10-30,3.29,3.33,3.16,3.2,11255258,1.74040431300525,1.76156424386245,1.67163453771933,1.69279446857653,21276549.6748618,0.0,1.0
2019-10-31,3.29,3.38,3.26,3.34,7475517,1.74040431300525,1.78801415743396,1.72453436486234,1.76685422657676,14131458.2745037,0.0,1.0
2019-11-01,3.45,3.47,3.35,3.35,12445052,1.82504403643407,1.83562400186268,1.77214420929106,1.77214420929106,23525695.0204286,0.0,1.0
2019-11-04,3.55,3.62,3.55,3.56,17584249,1.87794386357709,1.9149737425772,1.87794386357709,1.88323384629139,33240654.9315565,0.0,1.0
2019-11-05,3.66,3.69,3.6,3.6,9761163,1.93613367343441,1.95200362157731,1.9043937771486,1.9043937771486,18452164.2643753,0.0,1.0
2019-11-06,3.55,3.64,3.53,3.58,12251815,1.87794386357709,1.92555370800581,1.86736389814849,1.89381381172,23160406.4922117,0.0,1.0
2019-11-07,3.69,3.74,3.63,3.65,11086014,1.95200362157731,1.97845353514882,1.9202637252915,1.93084369072011,20956616.6823732,0.0,1.0
2019-11-08,3.61,3.72,3.57,3.64,12676442,1.9096837598629,1.96787356972022,1.88852382900569,1.92555370800581,23963106.6576622,0.0,1.0
2019-11-11,3.63,3.67,3.57,3.58,10470794,1.9202637252915,1.94142365614871,1.88852382900569,1.89381381172,19793626.1146787,0.0,1.0
2019-11-12,3.64,3.66,3.56,3.6,7975995,1.93084220952495,1.94145123265421,1.88840611700792,1.90962416326643,15036247.735201,0.0099972,1.0
2019-11-13,3.62,3.65,3.57,3.59,6266740,1.92023318639569,1.93614672108958,1.89371062857254,1.9043196517018,11813981.2189067,0.0,1.0
2019-11-14,3.63,3.66,3.54,3.6,7011498,1.92553769796032,1.94145123265421,1.87779709387866,1.90962416326643,13217989.8461404,0.0,1.0
2019-11-15,3.68,3.72,3.64,3.69,3193148,1.95206025578346,1.97327830204198,1.93084220952495,1.95736476734809,6019683.36027815,0.0,1.0
2019-11-18,3.57,3.64,3.53,3.64,8734293,1.89371062857254,1.93084220952495,1.87249258231403,1.93084220952495,16465781.8040047,0.0,1.0
2019-11-19,3.61,3.61,3.52,3.59,6777338,1.91492867483106,1.91492867483106,1.8671880707494,1.9043196517018,12776554.2923725,0.0,1.0
2019-11-20,3.6,3.63,3.54,3.54,7613912,1.90962416326643,1.92553769796032,1.87779709387866,1.87779709387866,14353653.3142285,0.0,1.0
2019-11-21,3.89,3.9,3.65,3.65,43839526,2.06345499864067,2.0687595102053,1.93614672108958,1.93614672108958,82645735.5514624,0.0,1.0
2019-11-22,3.95,3.99,3.88,3.88,20962959,2.09528206802845,2.11650011428696,2.05815048707604,2.05815048707604,39519112.6357101,0.0,1.0
2019-11-25,3.93,4.08,3.93,3.97,16723597,2.08467304489919,2.16424071836862,2.08467304489919,2.1058910911577,31527119.5024149,0.0,1.0
2019-11-26,3.99,4.04,3.92,3.94,11650388,2.11650011428696,2.14302267211011,2.07936853333456,2.08997755646382,21963168.2541442,0.0,1.0
2019-11-27,4.06,4.09,3.97,3.97,12146580,2.15363169523936,2.16954522993325,2.1058910911577,2.1058910911577,22898583.3134848,0.0,1.0
2019-11-29,3.97,4.02,3.95,4.01,4902082,2.1058910911577,2.13241364898085,2.09528206802845,2.12710913741622,9241344.73131813,0.0,1.0
2019-12-02,4.07,4.1,3.99,3.99,7161600,2.15893620680399,2.17484974149788,2.11650011428696,2.11650011428696,13500960.2915267,0.0,1.0
2019-12-03,4.03,4.08,4.0,4.05,8962082,2.13771816054548,2.16424071836862,2.12180462585159,2.14832718367474,16895206.8268831,0.0,1.0
2019-12-04,4.07,4.12,4.03,4.05,7075749,2.15893620680399,2.18545876462714,2.13771816054548,2.14832718367474,13339115.0415843,0.0,1.0
2019-12-05,4.08,4.11,4.01,4.06,8382522,2.16424071836862,2.18015425306251,2.12710913741622,2.15363169523936,15802627.4386798,0.0,1.0
2019-12-06,4.18,4.26,4.09,4.1,10948143,2.21728583401491,2.25972192653194,2.16954522993325,2.17484974149788,20639304.6119521,0.0,1.0
2019-12-09,4.13,4.23,4.12,4.2,12638498,2.19076327619177,2.24380839183806,2.18545876462714,2.22789485714417,23825941.0805601,0.0,1.0
2019-12-10,4.22,4.27,4.14,4.19,13435349,2.23850388027343,2.26502643809657,2.1960677877564,2.22259034557954,25328154.7910806,0.0,1.0
2019-12-11,4.24,4.29,4.22,4.25,7050025,2.24911290340269,2.27563546122583,2.23850388027343,2.25441741496731,13290620.4729768,0.0,1.0
2019-12-12,4.34,4.36,4.23,4.24,6379278,2.30215801904898,2.31276704217823,2.24380839183806,2.24911290340269,12026136.4732196,0.0,1.0
2019-12-13,4.43,4.45,4.34,4.35,13755645,2.34989862313064,2.36050764625989,2.30215801904898,2.3074625306136,25931972.8732878,0.0,1.0
2019-12-16,4.42,4.53,4.41,4.52,7520664,2.34459411156601,2.40294373877693,2.33928960000138,2.3976392272123,14177863.330808,0.0,1.0
2019-12-17,4.4,4.49,4.38,4.4,6518425,2.33398508843675,2.38172569251841,2.32337606530749,2.33398508843675,12288454.6872619,0.0,1.0
2019-12-18,4.35,4.45,4.33,4.4,8905543,2.3074625306136,2.36050764625989,2.29685350748435,2.33398508843675,16788620.1990454,0.0,1.0
2019-12-19,4.45,4.52,4.4,4.41,15223782,2.36050764625989,2.3976392272123,2.33398508843675,2.33928960000138,28699686.6997402,0.0,1.0
2019-12-20,4.61,4.65,4.58,4.63,11978319,2.44537983129396,2.46659787755247,2.42946629660007,2.45598885442322,22581379.744504,0.0,1.0
2019-12-23,4.7,4.72,4.62,4.67,4957796,2.49312043537562,2.50372945850488,2.45068434285859,2.47720690068173,9346376.07929651,0.0,1.0
2019-12-24,4.71,4.74,4.68,4.68,1132805,2.49842494694025,2.51433848163413,2.48251141224636,2.48251141224636,2135550.06186367,0.0,1.0
2019-12-26,4.83,4.83,4.75,4.75,5522611,2.5620790857158,2.5620790857158,2.51964299319876,2.51964299319876,10411158.3747415,0.0,1.0
2019-12-27,4.82,4.89,4.8,4.86,8925648,2.55677457415117,2.59390615510357,2.54616555102191,2.57799262040968,16826521.8979201,0.0,1.0
2019-12-30,4.91,4.97,4.86,4.92,7183916,2.60451517823283,2.6363422476206,2.57799262040968,2.60981968979746,13543030.1404244,0.0,1.0
2019-12-31,4.9,4.91,4.84,4.88,2226054,2.5992106666682,2.60451517823283,2.56738359728042,2.58860164353894,4196529.63873913,0.0,1.0
2020-01-02,5.09,5.12,5.02,5.08,9662703,2.69999638639615,2.71590992109004,2.66286480544375,2.69469187483152,18216008.924237,0.0,1.0
2020-01-03,4.96,5.05,4.89,4.99,16586476,2.63103773605597,2.67877834013763,2.59390615510357,2.64695127074986,31268620.6786697,0.0,1.0
2020-01-06,4.96,4.99,4.85,4.9,13881615,2.63103773605597,2.64695127074986,2.57268810884505,2.5992106666682,26169449.9688982,0.0,1.0
2020-01-07,5.03,5.07,4.89,4.92,11094391,2.66816931700837,2.68938736326689,2.59390615510357,2.60981968979746,20915009.5439108,0.0,1.0
2020-01-08,5.06,5.13,5.01,5.01,6255475,2.68408285170226,2.72121443265466,2.65756029387912,2.65756029387912,11792744.5793731,0.0,1.0
2020-01-09,4.99,5.06,4.94,5.01,5976288,2.64695127074986,2.68408285170226,2.62042871292671,2.65756029387912,11266424.678665,0.0,1.0
2020-01-10,5.07,5.17,5.04,5.06,14779063,2.68938736326689,2.74243247891318,2.673473828573,2.68408285170226,27861307.9073073,0.0,1.0
2020-01-13,5.24,5.27,5.11,5.12,9173685,2.77956405986558,2.79547759455947,2.71060540952541,2.71590992109004,17294118.2015156,0.0,1.0
2020-01-14,5.13,5.265,5.105,5.23,10840082,2.72121443265466,2.79282533877716,2.70795315374309,2.77425954830095,20435589.3430091,0.0,1.0
2020-01-15,5.01,5.15,4.97,5.15,9203640,2.65756029387912,2.73182345578392,2.6363422476206,2.73182345578392,17350588.9993167,0.0,1.0
2020-01-16,5.03,5.05,4.94,5.02,19076207,2.66816931700837,2.67877834013763,2.62042871292671,2.66286480544375,35962230.9567617,0.0,1.0
2020-01-17,5.14,5.17,5.03,5.06,13676784,2.72651894421929,2.74243247891318,2.66816931700837,2.68408285170226,25783305.0854262,0.0,1.0
2020-01-21,5.17,5.24,5.09,5.22,16307339,2.74243247891318,2.77956405986558,2.69999638639615,2.76895503673633,30742395.0373471,0.0,1.0
2020-01-22,5.19,5.25,5.09,5.18,11381804,2.75304150204244,2.78486857143021,2.69999638639615,2.74773699047781,21456836.998707,0.0,1.0
2020-01-23,5.31,5.32,5.12,5.14,11349459,2.81669564081799,2.82200015238262,2.71590992109004,2.72651894421929,21395860.602283,0.0,1.0
2020-01-24,5.17,5.34,5.11,5.33,13117971,2.74243247891318,2.83260917551187,2.71060540952541,2.82730466394724,24729837.6866062,0.0,1.0
2020-01-27,4.74,4.89,4.72,4.81,21905724,2.51433848163413,2.59390615510357,2.50372945850488,2.55147006258654,41296401.6254949,0.0,1.0
2020-01-28,4.82,4.85,4.74,4.82,7773166,2.55677457415117,2.57268810884505,2.51433848163413,2.55677457415117,14653876.9975209,0.0,1.0
2020-01-29,4.76,4.79,4.69,4.73,10741566,2.52494750476339,2.54086103945728,2.48781592381099,2.50903397006951,20249868.1907414,0.0,1.0
2020-01-30,4.83,4.85,4.57,4.61,19487981,2.5620790857158,2.57268810884505,2.42416178503544,2.44537983129396,36738502.2401456,0.0,1.0
2020-01-31,4.68,4.72,4.64,4.69,9482926,2.48251141224636,2.50372945850488,2.46129336598784,2.48781592381099,17877095.5336079,0.0,1.0
2020-02-03,4.79,4.83,4.73,4.73,6920517,2.54086103945728,2.5620790857158,2.50903397006951,2.50903397006951,13046473.5832545,0.0,1.0
2020-02-04,4.99,4.99,4.92,4.95,9765853,2.64695127074986,2.64695127074986,2.60981968979746,2.62573322449134,18410466.0363448,0.0,1.0
2020-02-05,5.02,5.1,5.0,5.07,5386166,2.66286480544375,2.70530089796078,2.65225578231449,2.68938736326689,10153933.9378869,0.0,1.0
2020-02-06,4.98,5.2,4.95,5.04,31695381,2.64164675918523,2.75834601360707,2.62573322449134,2.673473828573,59751742.6700472,0.0,1.0
2020-02-07,4.71,4.84,4.69,4.81,23221474,2.49842494694025,2.56738359728042,2.48781592381099,2.55147006258654,43776837.3526474,0.0,1.0
2020-02-10,4.63,4.75,4.58,4.7,13548666,2.45598885442322,2.51964299319876,2.42946629660007,2.49312043537562,25541778.6066183,0.0,1.0
2020-02-11,4.83,4.91,4.67,4.69,11723957,2.5620790857158,2.60451517823283,2.47720690068173,2.48781592381099,22101859.6286537,0.0,1.0
2020-02-12,4.86,4.97,4.83,4.92,7202943,2.57799262040968,2.6363422476206,2.5620790857158,2.60981968979746,13578899.6069496,0.0,1.0
2020-02-13,4.84,4.91,4.76,4.81,6508049,2.56738359728042,2.60451517823283,2.52494750476339,2.55147006258654,12268893.979601,0.0,1.0
2020-02-14,4.77,4.83,4.68,4.83,5544270,2.53025201632802,2.5620790857158,2.48251141224636,2.5620790857158,10451989.6553148,0.0,1.0
2020-02-18,4.67,4.72,4.6,4.66,8863836,2.47720690068173,2.50372945850488,2.44007531972933,2.4719023891171,16709994.6752967,0.0,1.0
2020-02-19,4.71,4.76,4.58,4.58,15388538,2.49842494694025,2.52494750476339,2.42946629660007,2.42946629660007,29010282.6858034,0.0,1.0
2020-02-20,4.45,4.59,4.42,4.57,9681542,2.36050764625989,2.4347708081647,2.34459411156601,2.42416178503544,18251523.9754731,0.0,1.0
2020-02-21,4.38,4.45,4.28,4.32,9654056,2.32337606530749,2.36050764625989,2.2703309496612,2.29154899591972,18199707.7061237,0.0,1.0
2020-02-24,4.23,4.25,4.08,4.13,7945956,2.24380839183806,2.25441741496731,2.16424071836862,2.19076327619177,14979618.5816324,0.0,1.0
2020-02-25,4.01,4.26,3.99,4.25,15811972,2.12710913741622,2.25972192653194,2.11650011428696,2.25441741496731,29808535.2578658,0.0,1.0
2020-02-26,3.85,4.15,3.83,4.05,17539909,2.04223695238216,2.20137229932103,2.0316279292529,2.14832718367474,33066020.850926,0.0,1.0
2020-02-27,3.74,3.96,3.73,3.75,12537938,1.98388732517124,2.10058657959307,1.97858281360661,1.98919183673587,23636366.6046168,0.0,1.0
2020-02-28,3.74,3.76,3.59,3.65,26873349,1.98388732517124,1.99449634830049,1.9043196517018,1.93614672108958,50661307.2147758,0.0,1.0
2020-03-02,3.85,3.91,3.72,3.82,15768143,2.04588497107538,2.07776889270253,1.97680314088323,2.02994301026181,29672905.0793556,0.0068772,1.0
2020-03-03,3.84,4.02,3.75,3.91,17803051,2.04057098413752,2.13622274901897,1.9927451016968,2.07776889270253,33502248.3272715,0.0,1.0
2020-03-04,4.01,4.05,3.85,3.98,12356249,2.13090876208111,2.15216470983254,2.04588497107538,2.11496680126754,23252313.4597323,0.0,1.0
2020-03-05,3.74,3.88,3.61,3.85,14437495,1.98743111475894,2.06182693188896,1.91834928456679,2.04588497107538,27168856.7714456,0.0,1.0
2020-03-06,3.46,3.57,3.38,3.46,10899094,1.83863948049892,1.89709333681535,1.79612758499605,1.83863948049892,20510200.9610753,0.0,1.0
2020-03-09,2.82,3.22,2.81,3.08,11902195,1.49854431647599,1.71110379399032,1.49323032953814,1.63670797686031,22397862.7331691,0.0,1.0
2020-03-10,3.04,3.08,2.81,3.05,12603454,1.61545202910887,1.63670797686031,1.49323032953814,1.62076601604673,23717510.3126618,0.0,1.0
2020-03-11,2.72,3.0,2.52,2.93,17407555,1.44540444709741,1.59419608135744,1.33912470834025,1.55699817279243,32757993.5810237,0.0,1.0
2020-03-12,2.24,2.35,1.82,2.27,16127173,1.19033307408022,1.24878693039666,0.967145622690181,1.2062750348938,30348537.1503383,0.0,1.0
2020-03-13,2.59,2.62,2.19,2.61,8773404,1.37632261690526,1.39226457771883,1.16376313939093,1.38695059078097,16510021.7644423,0.0,1.0
2020-03-16,2.15,2.31,1.87,1.95,7464349,1.1425071916395,1.22753098264523,0.993715557379471,1.03622745288234,14046607.7302941,0.0,1.0
2020-03-17,2.21,2.29,2.02,2.17,7920776,1.17439111326665,1.21690300876951,1.07342536144734,1.15313516551522,14905524.0304986,0.0,1.0
2020-03-18,1.81,2.03,1.72,1.91,7434128,0.961831635752323,1.0787393483852,0.914005753311599,1.0149715051309,13989737.0598288,0.0,1.0
2020-03-19,1.93,2.04,1.68,1.73,10618515,1.02559947900662,1.08405333532306,0.892749805560167,0.919319740249458,19982200.0395807,0.0,1.0
2020-03-20,1.84,2.06,1.77,2.03,9745668,0.977773596565897,1.09468130919878,0.94057568800089,1.0787393483852,18339653.6611136,0.0,1.0
2020-03-23,1.72,1.79,1.65,1.75,11632921,0.914005753311599,0.951203661876606,0.876807844746592,0.929947714125174,21891135.8571927,0.0,1.0
2020-03-24,1.92,1.94,1.81,1.84,10739760,1.02028549206876,1.03091346594448,0.961831635752323,0.977773596565897,20210362.0607107,0.0,1.0
2020-03-25,2.1,2.16,1.87,1.97,19479923,1.11593725695021,1.14782117857736,0.993715557379471,1.04685542675805,36657830.0394761,0.0,1.0
2020-03-26,2.2,2.29,2.07,2.25,15361154,1.16907712632879,1.21690300876951,1.09999529613663,1.19564706101808,28907022.5042583,0.0,1.0
2020-03-27,2.0,2.11,1.98,2.04,10752901,1.06279738757163,1.12125124388807,1.05216941369591,1.08405333532306,20235091.1391853,0.0,1.0
2020-03-30,1.87,2.0,1.86,1.98,10430884,0.993715557379471,1.06279738757163,0.988401570441613,1.05216941369591,19629111.1024151,0.0,1.0
2020-03-31,1.91,2.05,1.89,1.93,36561220,1.0149715051309,1.08936732226092,1.00434353125519,1.02559947900662,68801862.7586927,0.0,1.0
2020-04-01,1.77,1.9,1.77,1.85,11545450,0.94057568800089,1.00965751819305,0.94057568800089,0.983087583503755,21726530.6351196,0.0,1.0
2020-04-02,1.86,1.94,1.8,1.85,10160925,0.988401570441613,1.03091346594448,0.956517648814464,0.983087583503755,19121095.1754719,0.0,1.0
2020-04-03,1.73,1.85,1.7,1.83,7733696,0.919319740249458,0.983087583503755,0.903377779435883,0.972459609628039,14553471.9795852,0.0,1.0
2020-04-06,1.84,1.93,1.78,1.83,13461345,0.977773596565897,1.02559947900662,0.945889674938748,0.972459609628039,25331912.0980485,0.0,1.0
2020-04-07,1.97,2.06,1.94,2.0,7774798,1.04685542675805,1.09468130919878,1.03091346594448,1.06279738757163,14630818.8012478,0.0,1.0
2020-04-08,2.14,2.17,1.96,1.99,12932793,1.13719320470164,1.15313516551522,1.04154143982019,1.05748340063377,24337269.0810804,0.0,1.0
2020-04-09,2.14,2.23,2.07,2.19,24591121,1.13719320470164,1.18501908714236,1.09999529613663,1.16376313939093,46276216.4972723,0.0,1.0
2020-04-13,2.14,2.18,2.0,2.06,13194913,1.13719320470164,1.15844915245307,1.06279738757163,1.09468130919878,24830533.3722148,0.0,1.0
2020-04-14,2.24,2.3,2.19,2.24,8441563,1.19033307408022,1.22221699570737,1.16376313939093,1.19033307408022,15885554.6667988,0.0,1.0
2020-04-15,2.17,2.2,2.08,2.11,6651026,1.15313516551522,1.16907712632879,1.10530928307449,1.12125124388807,12516075.1762795,0.0,1.0
2020-04-16,2.19,2.22,2.1,2.2,10751496,1.16376313939093,1.17970510020451,1.11593725695021,1.16907712632879,20232447.1733337,0.0,1.0
2020-04-17,2.34,2.38,2.27,2.3,6788761,1.2434729434588,1.26472889121024,1.2062750348938,1.22221699570737,12775268.5119251,0.0,1.0
2020-04-20,2.2,2.33,2.2,2.28,11922503,1.16907712632879,1.23815895652095,1.16907712632879,1.21158902183165,22436078.8602268,0.0,1.0
2020-04-21,2.14,2.18,2.06,2.16,5803007,1.13719320470164,1.15844915245307,1.09468130919878,1.14782117857736,10920250.7794251,0.0,1.0
2020-04-22,2.15,2.22,2.14,2.18,7428154,1.1425071916395,1.17970510020451,1.13719320470164,1.15844915245307,13978495.029937,0.0,1.0
2020-04-23,2.16,2.27,2.14,2.17,7347424,1.14782117857736,1.2062750348938,1.13719320470164,1.15313516551522,13826575.1984732,0.0,1.0
2020-04-24,1.95,2.13,1.9,2.13,14303705,1.03622745288234,1.13187921776378,1.00965751819305,1.13187921776378,26917087.2402732,0.0,1.0
2020-04-27,2.03,2.07,1.95,2.01,6509208,1.0787393483852,1.09999529613663,1.03622745288234,1.06811137450949,12249198.3441412,0.0,1.0
2020-04-28,2.17,2.22,2.08,2.11,12964597,1.15313516551522,1.17970510020451,1.10530928307449,1.12125124388807,24397118.6824661,0.0,1.0
2020-04-29,2.32,2.38,2.25,2.25,6681275,1.23284496958309,1.26472889121024,1.19564706101808,1.19564706101808,12572998.5378793,0.0,1.0
2020-04-30,2.15,2.24,2.14,2.21,5552636,1.1425071916395,1.19033307408022,1.13719320470164,1.17439111326665,10449096.0646547,0.0,1.0
2020-05-01,2.06,2.11,2.01,2.1,2236763,1.09468130919878,1.12125124388807,1.06811137450949,1.11593725695021,4209199.28136208,0.0,1.0
2020-05-04,2.1,2.1,1.99,2.02,4768730,1.11593725695021,1.11593725695021,1.05748340063377,1.07342536144734,8973921.1928174,0.0,1.0
2020-05-05,2.07,2.19,2.05,2.14,7198456,1.09999529613663,1.16376313939093,1.08936732226092,1.13719320470164,13546243.3087979,0.0,1.0
2020-05-06,2.04,2.11,1.95,2.04,6354408,1.08405333532306,1.12125124388807,1.03622745288234,1.08405333532306,11957891.6438986,0.0,1.0
2020-05-07,2.14,2.18,2.06,2.07,10694905,1.13719320470164,1.15844915245307,1.09468130919878,1.09999529613663,20125952.7452108,0.0,1.0
2020-05-08,2.29,2.32,2.19,2.22,25185268,1.21690300876951,1.23284496958309,1.16376313939093,1.17970510020451,47394297.9057289,0.0,1.0
2020-05-11,2.15,2.25,2.14,2.22,8453000,1.1425071916395,1.19564706101808,1.13719320470164,1.17970510020451,15907077.1133793,0.0,1.0
2020-05-12,2.07,2.23,2.06,2.2,7772087,1.09999529613663,1.18501908714236,1.09468130919878,1.16907712632879,14625717.1703411,0.0,1.0
2020-05-13,1.96,2.09,1.94,2.09,6673379,1.04154143982019,1.11062327001235,1.03091346594448,1.11062327001235,12558139.6379755,0.0,1.0
2020-05-14,2.03,2.04,1.84,1.87,19424506,1.0787393483852,1.08405333532306,0.977773596565897,0.993715557379471,36553544.8753461,0.0,1.0
2020-05-15,1.9,2.03,1.88,1.99,7572425,1.00965751819305,1.0787393483852,0.999029544317329,1.05748340063377,14249987.9818149,0.0,1.0
2020-05-18,2.1,2.12,2.01,2.02,10732139,1.11593725695021,1.12656523082592,1.06811137450949,1.07342536144734,20196020.6630197,0.0,1.0
2020-05-19,2.08,2.16,2.06,2.11,5821403,1.10530928307449,1.14782117857736,1.09468130919878,1.12125124388807,10954868.854733,0.0,1.0
2020-05-20,2.1,2.19,2.1,2.13,7794235,1.11593725695021,1.16376313939093,1.11593725695021,1.13187921776378,14667395.85766,0.0,1.0
2020-05-21,2.14,2.22,2.08,2.14,7410191,1.13719320470164,1.17970510020451,1.10530928307449,1.13719320470164,13944691.7853862,0.0,1.0
2020-05-22,2.1,2.13,2.05,2.13,4614103,1.11593725695021,1.13187921776378,1.08936732226092,1.13187921776378,8682940.04851235,0.0,1.0
2020-05-26,2.24,2.39,2.22,2.37,9638792,1.19033307408022,1.27004287814809,1.17970510020451,1.25941490427238,18138531.6010676,0.0,1.0
2020-05-27,2.54,2.54,2.33,2.35,9597009,1.34975268221597,1.34975268221597,1.23815895652095,1.24878693039666,18059903.255743,0.0,1.0
2020-05-28,2.52,2.57,2.42,2.55,10082651,1.33912470834025,1.36569464302954,1.28598483896167,1.35506666915382,18973797.1092265,0.0,1.0
2020-05-29,2.5,2.54,2.39,2.49,7846952,1.32849673446453,1.34975268221597,1.27004287814809,1.32318274752668,14766600.090972,0.0,1.0
2020-06-01,2.52,2.56,2.49,2.52,5031293,1.33912470834025,1.36038065609168,1.32318274752668,1.33912470834025,9468019.13297123,0.0,1.0
2020-06-02,2.75,2.79,2.63,2.63,7829457,1.46134640791099,1.48260235566242,1.39757856465669,1.39757856465669,14733677.5410964,0.0,1.0
2020-06-03,3.04,3.1,2.82,2.86,44471141,1.61545202910887,1.64733595073602,1.49854431647599,1.51980026422743,83686959.5654759,0.0,1.0
2020-06-04,3.03,3.09,2.95,3.03,9330758,1.61013804217101,1.64202196379816,1.56762614666815,1.61013804217101,17558865.1404569,0.0,1.0
2020-06-05,3.1,3.24,3.06,3.2,11526017,1.64733595073602,1.72173176786604,1.62608000298459,1.7004758201146,21689961.1060123,0.0,1.0
2020-06-08,3.22,3.23,3.1,3.11,14288113,1.71110379399032,1.71641778092818,1.64733595073602,1.65264993767388,26887745.8057113,0.0,1.0
2020-06-09,3.09,3.11,3.03,3.06,10314853,1.64202196379816,1.65264993767388,1.61013804217101,1.62608000298459,19410760.923243,0.0,1.0
2020-06-10,2.92,3.09,2.91,3.07,11882865,1.55168418585458,1.64202196379816,1.54637019891672,1.63139398992245,22361487.0321633,0.0,1.0
2020-06-11,2.59,2.87,2.57,2.87,6761480,1.37632261690526,1.52511425116529,1.36569464302954,1.52511425116529,12723930.4105728,0.0,1.0
2020-06-12,2.75,2.84,2.66,2.77,7957177,1.46134640791099,1.50917229035171,1.41352052547026,1.4719743817867,14974024.3870588,0.0,1.0
2020-06-15,2.67,2.72,2.54,2.56,6682954,1.41883451240812,1.44540444709741,1.34975268221597,1.36038065609168,12576158.1241177,0.0,1.0
2020-06-16,2.89,2.9,2.74,2.84,17325639,1.535742225041,1.54105621197886,1.45603242097313,1.50917229035171,32603841.9036523,0.0,1.0
2020-06-17,2.83,2.89,2.78,2.82,6615084,1.50385830341385,1.535742225041,1.47728836872456,1.49854431647599,12448438.5779584,0.0,1.0
2020-06-18,2.85,2.86,2.7,2.75,9238159,1.51448627728957,1.51980026422743,1.4347764732217,1.46134640791099,17384609.9134815,0.0,1.0
2020-06-19,2.89,3.08,2.86,2.93,13480747,1.535742225041,1.63670797686031,1.51980026422743,1.55699817279243,25368423.2905427,0.0,1.0
2020-06-22,2.88,2.99,2.86,2.91,6092667,1.53042823810314,1.58888209441958,1.51980026422743,1.54637019891672,11465340.564905,0.0,1.0
2020-06-23,3.03,3.17,2.99,3.0,16532545,1.61013804217101,1.68453385930103,1.58888209441958,1.59419608135744,31111376.8124234,0.0,1.0
2020-06-24,2.98,3.06,2.88,2.98,20711704,1.58356810748172,1.62608000298459,1.53042823810314,1.58356810748172,38975827.833608,0.0,1.0
2020-06-25,2.98,3.01,2.86,2.98,6228590,1.58356810748172,1.5995100682953,1.51980026422743,1.58356810748172,11721124.0314236,0.0,1.0
2020-06-26,2.77,2.93,2.75,2.89,8765164,1.4719743817867,1.55699817279243,1.46134640791099,1.535742225041,16494515.5163157,0.0,1.0
2020-06-29,2.88,2.91,2.785,2.84,5638446,1.53042823810314,1.54637019891672,1.47994536219349,1.50917229035171,10610575.5733616,0.0,1.0
2020-06-30,2.96,2.99,2.83,2.86,5541095,1.57294013360601,1.58888209441958,1.50385830341385,1.51980026422743,10427377.9081463,0.0,1.0
2020-07-01,2.91,3.01,2.86,2.97,9106781,1.54637019891672,1.5995100682953,1.51980026422743,1.57825412054387,17137379.3471735,0.0,1.0
2020-07-02,2.96,3.05,2.94,2.98,6227606,1.57294013360601,1.62076601604673,1.56231215973029,1.58356810748172,11719272.3144143,0.0,1.0
2020-07-06,3.05,3.09,3.01,3.07,5516518,1.62076601604673,1.64202196379816,1.5995100682953,1.63139398992245,10381128.2649172,0.0,1.0
2020-07-07,2.94,3.04,2.93,3.04,9383598,1.56231215973029,1.61545202910887,1.55699817279243,1.61545202910887,17658300.8383949,0.0,1.0
2020-07-08,3.02,3.05,2.96,3.01,12606382,1.60482405523316,1.62076601604673,1.57294013360601,1.5995100682953,23723020.2998601,0.0,1.0
2020-07-09,3.03,3.06,2.94,3.04,11685263,1.61013804217101,1.62608000298459,1.56231215973029,1.61545202910887,21989634.4056689,0.0,1.0
2020-07-10,3.06,3.08,2.99,3.0,15855459,1.62608000298459,1.63670797686031,1.58888209441958,1.59419608135744,29837218.6183633,0.0,1.0
2020-07-13,3.02,3.2,3.01,3.16,4896304,1.60482405523316,1.7004758201146,1.5995100682953,1.67921987236317,9213993.29215044,0.0,1.0
2020-07-14,3.14,3.17,2.96,3.0,12454614,1.66859189848745,1.68453385930103,1.57294013360601,1.59419608135744,23437419.2967437,0.0,1.0
2020-07-15,3.1,3.18,3.06,3.17,5186783,1.64733595073602,1.68984784623889,1.62608000298459,1.68453385930103,9760624.29331187,0.0,1.0
2020-07-16,3.05,3.09,3.02,3.07,2627833,1.62076601604673,1.64202196379816,1.60482405523316,1.63139398992245,4945125.06472058,0.0,1.0
2020-07-17,3.04,3.1,3.03,3.09,2253236,1.61545202910887,1.64733595073602,1.61013804217101,1.64202196379816,4240198.60483172,0.0,1.0
2020-07-20,3.07,3.09,3.03,3.05,2959068,1.63139398992245,1.64202196379816,1.61013804217101,1.62076601604673,5568451.77566937,0.0,1.0
2020-07-21,3.1,3.13,3.06,3.1,3778867,1.64733595073602,1.6632779115496,1.62608000298459,1.64733595073602,7111171.03634267,0.0,1.0
2020-07-22,3.3,3.3,3.12,3.15,7551719,1.75361568949318,1.75361568949318,1.65796392461174,1.67390588542531,14211022.8879182,0.0,1.0
2020-07-23,3.16,3.29,3.13,3.27,6474990,1.67921987236317,1.74830170255533,1.6632779115496,1.73767372867961,12184806.0142388,0.0,1.0
2020-07-24,3.31,3.32,3.08,3.11,8619488,1.75892967643104,1.7642436633689,1.63670797686031,1.65264993767388,16220378.5985861,0.0,1.0
2020-07-27,3.49,3.5,3.335,3.35,16090870,1.85458144131249,1.85989542825035,1.77221464377569,1.78018562418248,30280221.2127484,0.0,1.0
2020-07-28,3.44,3.4785,3.395,3.42,4652638,1.8280115066232,1.84847035633395,1.80409856540284,1.81738353274748,8755456.22224524,0.0,1.0
2020-07-29,3.48,3.54,3.46,3.5,4743164,1.84926745437463,1.88115137600178,1.83863948049892,1.85989542825035,8925810.42344788,0.0,1.0
2020-07-30,3.46,3.485,3.3699,3.44,2931805,1.83863948049892,1.85192444784356,1.79076045818881,1.8280115066232,5517147.54718929,0.0,1.0
2020-07-31,3.34,3.41,3.33,3.4,5631091,1.77487163724462,1.81206954580962,1.76955765030676,1.80675555887177,10596734.7414476,0.0,1.0
2020-08-03,3.3,3.375,3.265,3.34,10234586,1.75361568949318,1.79347059152712,1.73501673521068,1.77487163724462,19259712.3773232,0.0,1.0
2020-08-04,3.31,3.335,3.22,3.26,6118835,1.75892967643104,1.77221464377569,1.71110379399032,1.73235974174175,11514584.1936643,0.0,1.0
2020-08-05,3.48,3.6,3.45,3.47,16076954,1.84926745437463,1.91303529762893,1.83332549356106,1.84395346743677,30254033.7189463,0.0,1.0
2020-08-06,3.38,3.465,3.36,3.45,4027616,1.79612758499605,1.84129647396784,1.78549961112033,1.83332549356106,7579273.42896966,0.0,1.0
2020-08-07,3.26,3.36,3.2,3.32,6970444,1.73235974174175,1.78549961112033,1.7004758201146,1.7642436633689,13117164.3466808,0.0,1.0
2020-08-10,3.36,3.38,3.28,3.34,3686575,1.78549961112033,1.79612758499605,1.74298771561747,1.77487163724462,6937493.53001971,0.0,1.0
2020-08-11,3.35,3.45,3.34,3.4,5912726,1.78018562418248,1.83332549356106,1.77487163724462,1.80675555887177,11126722.8714401,0.0,1.0
2020-08-12,3.32,3.42,3.25,3.39,5028723,1.7642436633689,1.81738353274748,1.72704575480389,1.80144157193391,9463182.83956281,0.0,1.0
2020-08-13,3.33,3.41,3.315,3.39,2333234,1.76955765030676,1.81206954580962,1.76158666989997,1.80144157193391,4390740.93949587,0.0,1.0
2020-08-14,3.32,3.35,3.27,3.32,3715323,1.7642436633689,1.78018562418248,1.73767372867961,1.7642436633689,6991592.27044978,0.0,1.0
2020-08-17,3.27,3.415,3.25,3.36,4472660,1.73767372867961,1.81472653927855,1.72704575480389,1.78549961112033,8416768.90120991,0.0,1.0
2020-08-18,3.59,3.6,3.37,3.38,8815575,1.90772131069107,1.91303529762893,1.79081359805819,1.79612758499605,16589380.2583437,0.0,1.0
2020-08-19,3.62,3.705,3.58,3.63,10295291,1.92366327150465,1.96883216047644,1.90240732375321,1.9289772584425,19373948.638552,0.0,1.0
2020-08-20,3.67,3.68,3.46,3.49,8808430,1.95023320619394,1.95554719313179,1.83863948049892,1.85458144131249,16575934.6099378,0.0,1.0
2020-08-21,3.52,3.59,3.455,3.58,6450530,1.87052340212606,1.90772131069107,1.83598248702999,1.90240732375321,12138776.5446785,0.0,1.0
2020-08-24,3.54,3.56,3.48,3.53,3347193,1.88115137600178,1.8917793498775,1.84926745437463,1.87583738906392,6298835.58078358,0.0,1.0
2020-08-25,3.57,3.57,3.44,3.5,3995337,1.89709333681535,1.89709333681535,1.8280115066232,1.85989542825035,7518529.96012515,0.0,1.0
2020-08-26,3.49,3.64,3.42,3.59,6013920,1.85458144131249,1.93429124538036,1.81738353274748,1.90772131069107,11317152.3948532,0.0,1.0
2020-08-27,3.49,3.53,3.393,3.53,4351139,1.85458144131249,1.87583738906392,1.80303576801527,1.87583738906392,8188087.49604073,0.0,1.0
2020-08-28,3.63,3.63,3.48,3.49,3309307,1.9289772584425,1.9289772584425,1.84926745437463,1.85458144131249,6227540.7122733,0.0,1.0
2020-08-31,3.5,3.6,3.49,3.6,2613600,1.85989542825035,1.91303529762893,1.85458144131249,1.91303529762893,4918341.03200381,0.0,1.0
2020-09-01,3.73,3.74,3.56,3.58,4544477,1.98211712782108,1.98743111475894,1.8917793498775,1.90240732375321,8551916.01549498,0.0,1.0
2020-09-02,3.67,3.77,3.62,3.77,3523184,1.95023320619394,2.00337307557252,1.92366327150465,2.00337307557252,6630020.06064406,0.0,1.0
2020-09-03,3.68,3.79,3.61,3.71,5993613,1.95554719313179,2.01400104944823,1.91834928456679,1.97148915394537,11278938.1496218,0.0,1.0
2020-09-04,3.76,3.82,3.585,3.71,8621562,1.99805908863466,2.02994301026181,1.90506431722214,1.97148915394537,16224281.5061849,0.0,1.0
2020-09-08,3.67,3.73,3.585,3.63,6176903,1.95023320619394,1.98211712782108,1.90506431722214,1.9289772584425,11623858.0791274,0.0,1.0
2020-09-09,3.87,3.93,3.82,3.83,6436455,2.0565129449511,2.08839686657825,2.02994301026181,2.03525699719967,12112289.8405059,0.0,1.0
2020-09-10,3.74,3.935,3.72,3.84,5637090,1.98743111475894,2.09105386004718,1.97680314088323,2.04057098413752,10608023.8169951,0.0,1.0
2020-09-11,3.73,3.89,3.725,3.77,4557015,1.98211712782108,2.06714091882681,1.97946013435216,2.00337307557252,8575510.35275365,0.0,1.0
2020-09-14,3.86,3.87,3.7407,3.81,3670298,2.05119895801324,2.0565129449511,1.98780309384459,2.02462902332395,6906863.04449095,0.0,1.0
2020-09-15,4.05,4.09,3.85,3.85,8859991,2.15216470983254,2.17342065758398,2.04588497107538,2.04588497107538,16672963.4521291,0.0,1.0
2020-09-16,4.04,4.095,3.965,4.03,6038573,2.14685072289469,2.17607765105291,2.10699582086075,2.14153673595683,11363545.0568757,0.0,1.0
2020-09-17,4.12,4.17,3.94,3.97,7323539,2.18936261839755,2.21593255308684,2.09371085351611,2.10965281432968,13781627.7789946,0.0,1.0
2020-09-18,3.9,4.12,3.88,4.08,7349376,2.07245490576467,2.18936261839755,2.06182693188896,2.16810667064612,13830248.5232722,0.0,1.0
2020-09-21,3.78,3.91,3.74,3.89,12403966,2.00868706251038,2.07776889270253,1.98743111475894,2.06714091882681,23342108.5618993,0.0,1.0
2020-09-22,3.78,3.83,3.725,3.82,3737688,2.00868706251038,2.03525699719967,1.97946013435216,2.02994301026181,7033679.31406039,0.0,1.0
2020-09-23,3.68,3.775,3.66,3.7,4690504,1.95554719313179,2.00603006904145,1.94491921925608,1.96617516700751,8826713.45423098,0.0,1.0
2020-09-24,3.71,3.78,3.615,3.66,4587856,1.97148915394537,2.00868706251038,1.92100627803572,1.94491921925608,8633547.75548091,0.0,1.0
2020-09-25,3.67,3.715,3.615,3.62,4451054,1.95023320619394,1.9741461474143,1.92100627803572,1.92366327150465,8376110.16370702,0.0,1.0
2020-09-28,3.62,3.79,3.58,3.77,8569364,1.92366327150465,2.01400104944823,1.90240732375321,2.00337307557252,16126053.9406857,0.0,1.0
2020-09-29,3.52,3.68,3.52,3.64,6768339,1.87052340212606,1.95554719313179,1.87052340212606,1.93429124538036,12736837.8566773,0.0,1.0
2020-09-30,3.7,3.77,3.62,3.62,5325063,1.96617516700751,2.00337307557252,1.92366327150465,1.92366327150465,10020843.2242521,0.0,1.0
2020-10-01,3.62,3.685,3.57,3.66,4117679,1.92366327150465,1.95820418660072,1.89709333681535,1.94491921925608,7748756.34462825,0.0,1.0
2020-10-02,3.62,3.68,3.57,3.57,3676840,1.92366327150465,1.95554719313179,1.89709333681535,1.89709333681535,6919173.95168078,0.0,1.0
2020-10-05,3.91,3.92,3.68,3.7,5560509,2.07776889270253,2.08308287964039,1.95554719313179,1.96617516700751,10463911.6825553,0.0,1.0
2020-10-06,3.84,3.97,3.8,3.95,5652695,2.04057098413752,2.10965281432968,2.01931503638609,2.09902484045396,10637389.715298,0.0,1.0
2020-10-07,3.92,4.055,3.91,4.0,5528001,2.08308287964039,2.15482170330147,2.07776889270253,2.12559477514325,10402737.2755043,0.0,1.0
2020-10-08,3.97,4.035,3.9,3.97,5709980,2.10965281432968,2.14419372942576,2.07245490576467,2.10965281432968,10745190.1308238,0.0,1.0
2020-10-09,3.92,3.995,3.87,3.98,8139244,2.08308287964039,2.12293778167433,2.0565129449511,2.11496680126754,15316642.8430865,0.0,1.0
2020-10-12,3.95,3.98,3.915,3.96,1944267,2.09902484045396,2.11496680126754,2.08042588617146,2.10433882739182,3658772.63669689,0.0,1.0
2020-10-13,3.95,3.97,3.84,3.89,4680627,2.09902484045396,2.10965281432968,2.04057098413752,2.06714091882681,8808126.65656756,0.0,1.0
2020-10-14,3.94,3.9796,3.92,3.97,4689639,2.09371085351611,2.11475424179002,2.08308287964039,2.10965281432968,8825085.67454289,0.0,1.0
2020-10-15,4.02,4.06,3.84,3.85,3374887,2.13622274901897,2.1574786967704,2.04057098413752,2.04588497107538,6350950.87636833,0.0,1.0
2020-10-16,4.06,4.11,4.02,4.07,2910127,2.1574786967704,2.18404863145969,2.13622274901897,2.16279268370826,5476353.31819796,0.0,1.0
2020-10-19,4.04,4.195,3.995,4.08,6999861,2.14685072289469,2.22921752043149,2.12293778167433,2.16810667064612,13172522.028858,0.0,1.0
2020-10-20,4.07,4.155,4.05,4.05,3586271,2.16279268370826,2.20796157268006,2.15216470983254,2.15216470983254,6748738.83195033,0.0,1.0
2020-10-21,4.08,4.16,4.07,4.08,2283298,2.16810667064612,2.21061856614898,2.16279268370826,2.16810667064612,4296770.06492664,0.0,1.0
2020-10-22,4.11,4.19,4.1,4.14,5401936,2.18404863145969,2.22656052696256,2.17873464452184,2.19999059227327,10165504.8519508,0.0,1.0
2020-10-23,4.14,4.17,4.055,4.09,4445449,2.19999059227327,2.21593255308684,2.15482170330147,2.17342065758398,8365562.52769373,0.0,1.0
2020-10-26,4.1,4.17,4.0422,4.12,2317750,2.17873464452184,2.21593255308684,2.14801980002102,2.18936261839755,4361602.74216668,0.0,1.0
2020-10-27,4.2,4.24,4.1,4.12,9835466,2.23187451390042,2.25313046165185,2.17873464452184,2.18936261839755,18508637.8928216,0.0,1.0
2020-10-28,3.84,4.01,3.83,3.99,9481921,2.04057098413752,2.13090876208111,2.03525699719967,2.1202807882054,17843327.6387048,0.0,1.0
2020-10-29,3.91,3.945,3.7422,3.78,4378777,2.07776889270253,2.09636784698503,1.98860019188527,2.00868706251038,8240097.40935667,0.0,1.0
2020-10-30,3.81,3.875,3.755,3.87,7854688,2.02462902332395,2.05916993842003,1.99540209516573,2.0565129449511,14781157.8986792,0.0,1.0
2020-11-02,3.89,3.94,3.85,3.86,2721426,2.06714091882681,2.09371085351611,2.04588497107538,2.05119895801324,5121250.82696742,0.0,1.0
2020-11-03,4.03,4.06,3.915,3.93,7655274,2.14153673595683,2.1574786967704,2.08042588617146,2.08839686657825,14405895.4030578,0.0,1.0
2020-11-04,3.89,3.9859,3.87,3.98,4623177,2.06714091882681,2.11810205356087,2.0565129449511,2.11496680126754,8700015.73971395,0.0,1.0
2020-11-05,4.04,4.07,3.92,3.93,5851475,2.14685072289469,2.16279268370826,2.08308287964039,2.08839686657825,11011459.1330902,0.0,1.0
2020-11-06,4.19,4.2,4.02,4.04,5565085,2.22656052696256,2.23187451390042,2.13622274901897,2.14685072289469,10472522.919379,0.0,1.0
2020-11-09,4.09,4.275,4.055,4.26,6164066,2.18535395921111,2.28420248792848,2.16665288621053,2.2761877423568,11536359.9721397,0.0224564,1.0
2020-11-10,3.83,4.03,3.82,3.97,10886319,2.04643170263534,2.15329497692439,2.04108853892089,2.12123599463768,20374294.297878,0.0,1.0
2020-11-11,3.86,3.94,3.855,3.93,3384623,2.0624611937787,2.10520650349432,2.05978961192147,2.09986333977987,6334492.41101301,0.0,1.0
2020-11-12,3.8,3.935,3.75,3.88,3530194,2.03040221149198,2.10253492163709,2.00368639291972,2.07314752120761,6606935.86919539,0.0,1.0
2020-11-13,3.83,3.85,3.74,3.78,2588308,2.04643170263534,2.05711803006425,1.99834322920527,2.01971588406308,4844148.78211377,0.0,1.0
2020-11-16,3.87,3.89,3.815,3.86,4319549,2.06780435749315,2.07849068492206,2.03841695706366,2.0624611937787,8084253.50755427,0.0,1.0
2020-11-17,4.02,4.055,3.855,3.9,5343763,2.14795181320994,2.16665288621053,2.05978961192147,2.08383384863651,10001121.593085,0.0,1.0
2020-11-18,3.91,4.055,3.9,4.03,3245206,2.08917701235096,2.16665288621053,2.08383384863651,2.15329497692439,6073566.47377681,0.0,1.0
2020-11-19,3.99,4.035,3.9228,3.95,3146280,2.13192232206658,2.15596655878162,2.09601626190546,2.11054966720877,5888421.48236954,0.0,1.0
2020-11-20,3.98,4.02,3.96,3.96,3622576,2.12657915835213,2.14795181320994,2.11589283092323,2.11589283092323,6779833.43501414,0.0,1.0
2020-11-23,4.05,4.08,4.005,4.01,2290275,2.1639813043533,2.18001079549666,2.13993706763826,2.14260864949549,4286365.01218387,0.0,1.0
2020-11-24,4.23,4.27,4.1,4.1,7146387,2.26015825121345,2.28153090607126,2.19069712292556,2.19069712292556,13374823.1982297,0.0,1.0
2020-11-25,4.26,4.31,4.18,4.21,5963400,2.2761877423568,2.30290356092907,2.23344243264118,2.24947192378454,11160803.446598,0.0,1.0
2020-11-27,4.23,4.305,4.22,4.27,1643244,2.26015825121345,2.30023197907184,2.25481508749899,2.28153090607126,3075413.90797221,0.0,1.0
2020-11-30,4.21,4.295,4.195,4.29,3997211,2.24947192378454,2.29488881535739,2.24145717821286,2.29221723350016,7480981.70600321,0.0,1.0
2020-12-01,4.57,4.6,4.39,4.4,6076826,2.44182581750483,2.45785530864819,2.34564887064469,2.35099203435914,11373085.9182977,0.0,1.0
2020-12-02,4.47,4.54,4.44,4.48,5542543,2.38839418036031,2.42579632636148,2.37236468921695,2.39373734407476,10373148.3746382,0.0,1.0
2020-12-03,4.37,4.47,4.35,4.47,7796304,2.33496254321578,2.38839418036031,2.32427621578688,2.38839418036031,14591175.5967948,0.0,1.0
2020-12-04,4.51,4.55,4.41,4.42,7995260,2.40976683521812,2.43113949007593,2.35633519807359,2.36167836178804,14963531.7712123,0.0,1.0
2020-12-07,4.56,4.64,4.51,4.53,5587547,2.43648265379038,2.479227963506,2.40976683521812,2.42045316264702,10457375.6272644,0.0,1.0
2020-12-08,4.49,4.59,4.48,4.5,4114340,2.39908050778921,2.45251214493374,2.39373734407476,2.40442367150367,7700194.52870446,0.0,1.0
2020-12-09,4.34,4.54,4.33,4.52,13056788,2.31893305207242,2.42579632636148,2.31358988835797,2.41510999893257,24436436.3470336,0.0,1.0
2020-12-10,4.6,4.63,4.395,4.42,6756443,2.45785530864819,2.47388479979155,2.34832045250191,2.36167836178804,12645023.362703,0.0,1.0
2020-12-11,4.55,4.58,4.51,4.55,2675201,2.43113949007593,2.44716898121929,2.40976683521812,2.43113949007593,5006773.40797909,0.0,1.0
2020-12-14,4.47,4.55,4.42,4.53,3166481,2.38839418036031,2.43113949007593,2.36167836178804,2.42045316264702,5926228.67129274,0.0,1.0
2020-12-15,4.7,4.72,4.602,4.65,3256529,2.51128694579272,2.52197327322162,2.45892394139108,2.48457112722045,6094758.03855961,0.0,1.0
2020-12-16,4.68,4.695,4.5733,4.63,2318155,2.50060061836381,2.50861536393549,2.4435890615306,2.47388479979155,4338543.83635988,0.0,1.0
2020-12-17,4.8,4.895,4.77,4.81,4249924,2.56471858293724,2.61547863822454,2.54868909179389,2.5700617466517,7953946.81339165,0.0,1.0
2020-12-18,4.89,4.955,4.86,4.9,4942021,2.61280705636732,2.64753762051126,2.59677756522396,2.61815022008177,9249241.20635204,0.0,1.0
2020-12-21,4.77,4.835,4.67,4.68,5064315,2.54868909179389,2.58341965593783,2.49525745464936,2.50060061836381,9478120.58668847,0.0,1.0
2020-12-22,4.66,4.73,4.59,4.71,2859659,2.50748907845612,2.54515522341147,2.46982293350077,2.53439346770994,5314484.14052712,0.0328921,1.0
2020-12-23,4.65,4.6981,4.61,4.65,1749545,2.50210820060536,2.52799022306753,2.4805846892023,2.50210820060536,3251411.84862898,0.0,1.0
2020-12-24,4.65,4.66,4.59,4.64,727763,2.50210820060536,2.50748907845612,2.46982293350077,2.49672732275459,1352498.64461547,0.0,1.0
2020-12-28,4.61,4.65,4.55,4.65,2718320,2.4805846892023,2.50210820060536,2.44829942209772,2.50210820060536,5051815.10413572,0.0,1.0
2020-12-29,4.71,4.82,4.65,4.7,4059806,2.53439346770994,2.59358312406835,2.50210820060536,2.52901258985918,7544876.71453723,0.0,1.0
2020-12-30,4.74,4.78,4.675,4.68,3302582,2.55053610126224,2.57205961266529,2.51556039523227,2.51825083415765,6137626.78060226,0.0,1.0
2020-12-31,4.67,4.76,4.66,4.75,1361124,2.51286995630689,2.56129785696376,2.50748907845612,2.555916979113,2529557.51412697,0.0,1.0
2021-01-04,4.95,4.9899,4.81,4.92,7277817,2.66353453612828,2.68500423875283,2.58820224621758,2.64739190257599,13525333.9730921,0.0,1.0
2021-01-05,5.05,5.095,4.875,4.92,5108622,2.71734331463593,2.74155726496436,2.62317795224755,2.64739190257599,9494030.79141529,0.0,1.0
2021-01-06,5.29,5.42,5.06,5.08,8185049,2.84648438305427,2.9164357951142,2.72272419248669,2.73348594818822,15211363.6975378,0.0,1.0
2021-01-07,5.42,5.46,5.33,5.45,7580444,2.9164357951142,2.93795930651726,2.86800789445732,2.93257842866649,14087745.9222075,0.0,1.0
2021-01-08,5.41,5.47,5.27,5.42,3750914,2.91105491726344,2.94334018436802,2.83572262735274,2.9164357951142,6970821.68380254,0.0,1.0
2021-01-11,5.16,5.29,5.13,5.18,5917720,2.77653297099433,2.84648438305427,2.76039033744204,2.78729472669586,10997685.0694716,0.0,1.0
2021-01-12,5.16,5.23,5.1,5.14,5960389,2.77653297099433,2.81419911594968,2.74424770388975,2.7657712152928,11076982.5394819,0.0,1.0
2021-01-13,5.03,5.1,4.9601,5.04,6756242,2.7065815589344,2.74424770388975,2.66896922275756,2.71196243678516,12556021.874833,0.0,1.0
2021-01-14,5.33,5.335,5.11,5.14,5481384,2.86800789445732,2.87069833338271,2.74962858174051,2.7657712152928,10186783.9263839,0.0,1.0
2021-01-15,4.87,5.12,4.84,5.11,9652668,2.62048751332217,2.75500945959128,2.60434487976988,2.74962858174051,17938835.0148649,0.0,1.0
2021-01-19,4.78,4.9,4.67,4.87,22703714,2.57205961266529,2.63663014687446,2.51286995630689,2.62048751332217,42193327.2407876,0.0,1.0
2021-01-20,4.66,4.775,4.66,4.75,6996412,2.50748907845612,2.56936917373991,2.50748907845612,2.555916979113,13002361.6852896,0.0,1.0
2021-01-21,4.64,4.73,4.615,4.72,3338191,2.49672732275459,2.54515522341147,2.48327512812768,2.53977434556071,6203803.7149011,0.0,1.0
2021-01-22,4.63,4.64,4.52,4.53,4513397,2.49134644490383,2.49672732275459,2.43215678854542,2.43753766639619,8387845.11593957,0.0,1.0
2021-01-25,4.49,4.65,4.42,4.64,3518672,2.41601415499313,2.50210820060536,2.37834801003778,2.49672732275459,6539215.52874549,0.0,1.0
2021-01-26,4.49,4.665,4.465,4.64,7091603,2.41601415499313,2.5101795173815,2.40256196036622,2.49672732275459,13179267.7638888,0.0,1.0
2021-01-27,4.32,4.46,4.2314,4.35,6816308,2.32453923153014,2.39987152144084,2.27686465377237,2.34068186508243,12667650.5006184,0.0,1.0
2021-01-28,4.47,4.5,4.29,4.34,4840302,2.4052523992916,2.42139503284389,2.30839659797785,2.33530098723167,8995376.0970667,0.0,1.0
2021-01-29,4.24,4.37,4.19,4.31,5831937,2.28149220872402,2.35144362078396,2.2545878194702,2.31915835367937,10838263.126846,0.0,1.0
2021-02-01,4.25,4.31,4.16,4.29,4195348,2.28687308657479,2.31915835367937,2.23844518591791,2.30839659797785,7796772.41586921,0.0,1.0
2021-02-02,4.28,4.35,4.24,4.34,4209895,2.30301572012708,2.34068186508243,2.28149220872402,2.33530098723167,7823807.03810643,0.0,1.0
2021-02-03,4.36,4.445,4.33,4.37,4838192,2.3460627429332,2.39180020466469,2.3299201093809,2.35144362078396,8991454.8038158,0.0,1.0
2021-02-04,4.26,4.39,4.25,4.36,5387634,2.29225396442555,2.36220537648549,2.28687308657479,2.3460627429332,10012555.8494788,0.0,1.0
2021-02-05,4.49,4.55,4.31,4.32,7412911,2.41601415499313,2.44829942209772,2.31915835367937,2.32453923153014,13776397.0965206,0.0,1.0
2021-02-08,4.48,4.6,4.425,4.52,5110745,2.41063327714237,2.47520381135154,2.38103844896316,2.43215678854542,9497976.24429283,0.0,1.0
2021-02-09,4.49,4.5,4.3317,4.42,3783021,2.41601415499313,2.42139503284389,2.33083485861553,2.37834801003778,7030490.3863646,0.0,1.0
2021-02-10,4.37,4.48,4.3237,4.47,4204153,2.35144362078396,2.41063327714237,2.32653015633492,2.4052523992916,7813135.91685214,0.0,1.0
2021-02-11,4.47,4.5463,4.42,4.49,4994515,2.4052523992916,2.44630849729293,2.37834801003778,2.41601415499313,9281970.59758691,0.0,1.0
2021-02-12,4.5,4.53,4.4,4.44,3576592,2.42139503284389,2.43753766639619,2.36758625433625,2.38910976573931,6646855.95769851,0.0,1.0
2021-02-16,4.56,4.62,4.52,4.55,2739385,2.45368029994848,2.48596556705306,2.43215678854542,2.44829942209772,5090962.99149579,0.0,1.0
2021-02-17,4.49,4.59,4.475,4.55,5311478,2.41601415499313,2.46982293350077,2.40794283821698,2.44829942209772,9871025.0396144,0.0,1.0
2021-02-18,4.47,4.56,4.43,4.54,4277560,2.4052523992916,2.45368029994848,2.38372888788854,2.44291854424695,7949557.89489347,0.0,1.0
2021-02-19,4.63,4.63,4.52,4.52,7730613,2.49134644490383,2.49134644490383,2.43215678854542,2.43215678854542,14366824.9204023,0.0,1.0
2021-02-22,4.54,4.67,4.27,4.3,8581251,2.44291854424695,2.51286995630689,2.29763484227632,2.31377747582861,15947678.4978148,0.0,1.0
2021-02-23,4.73,4.745,4.45,4.55,8024451,2.54515522341147,2.55322654018762,2.39449064359007,2.44829942209772,14912903.1034599,0.0,1.0
2021-02-24,5.01,5.04,4.86,4.88,14145555,2.69581980323287,2.71196243678516,2.61510663547141,2.62586839117293,26288563.6736597,0.0,1.0
2021-02-25,4.69,5.0501,4.65,5.02,8329929,2.52363171200841,2.71739712341443,2.50210820060536,2.70120068108363,15480613.444546,0.0,1.0
2021-02-26,4.58,4.77,4.555,4.77,9018069,2.46444205565001,2.56667873481453,2.4509898610231,2.56667873481453,16759475.4055218,0.0,1.0
2021-03-01,4.73,4.87,4.64,4.74,8274264,2.54515522341147,2.62048751332217,2.49672732275459,2.55053610126224,15377163.7816028,0.0,1.0
2021-03-02,4.76,4.8,4.5715,4.61,10359984,2.56129785696376,2.58282136836682,2.45986830947686,2.4805846892023,19253334.2836033,0.0,1.0
2021-03-03,4.77,4.83,4.57,4.74,10438910,2.56667873481453,2.59896400191911,2.45906117779924,2.55053610126224,19400012.9523799,0.0,1.0
2021-03-04,4.72,4.98,4.67,4.88,13353094,2.53977434556071,2.67967716968058,2.51286995630689,2.62586839117293,24815828.142435,0.0,1.0
2021-03-05,4.89,4.9,4.69,4.75,10715958,2.6312492690237,2.63663014687446,2.52363171200841,2.555916979113,19914888.0483843,0.0,1.0
2021-03-08,4.62,4.955,4.6,4.87,12615620,2.48596556705306,2.66622497505367,2.47520381135154,2.62048751332217,23445282.2567015,0.0,1.0
2021-03-09,4.69,4.84,4.4922,4.59,14564558,2.52363171200841,2.60434487976988,2.4171979481203,2.46982293350077,27067252.6006728,0.0,1.0
2021-03-10,4.72,4.75,4.58,4.66,10012326,2.53977434556071,2.555916979113,2.46444205565001,2.50748907845612,18607235.246156,0.0,1.0
2021-03-11,5.03,5.04,4.88,4.96,13431667,2.7065815589344,2.71196243678516,2.62586839117293,2.66891541397905,24961850.7844262,0.0,1.0
2021-03-12,4.91,5.05,4.873,5.0,8506026,2.65486712570383,2.7305659846852,2.63486099868732,2.70353067790614,15731328.7944412,0.0238922,1.0
2021-03-15,5.03,5.03,4.82,4.91,8627089,2.71975186197358,2.71975186197358,2.60620357350152,2.65486712570383,15955226.7531168,0.0,1.0
2021-03-16,5.11,5.18,5.0201,5.12,11480713,2.76300835282008,2.80085778231076,2.71439887123132,2.76841541417589,21232814.359798,0.0,1.0
2021-03-17,5.18,5.25,5.04,5.04,11597486,2.80085778231076,2.83870721180145,2.72515892332939,2.72515892332939,21448778.2490823,0.0,1.0
2021-03-18,5.07,5.297,5.05,5.22,11979261,2.74138010739683,2.86412040017376,2.7305659846852,2.82248602773401,22154845.6947376,0.0,1.0
2021-03-19,5.17,5.24,5.03,5.16,14850151,2.79545072095495,2.83330015044563,2.71975186197358,2.79004365959914,27464365.6189271,0.0,1.0
2021-03-22,5.0,5.05,4.873,4.96,11878391,2.70353067790614,2.7305659846852,2.63486099868732,2.68190243248289,21968293.3452039,0.0,1.0
2021-03-23,4.79,5.03,4.73,4.99,14244916,2.58998238943408,2.71975186197358,2.55754002129921,2.69812361655033,26345023.7802231,0.0,1.0
2021-03-24,4.72,4.92,4.7,4.82,12292902,2.5521329599434,2.66027418705964,2.54131883723177,2.60620357350152,22734903.843445,0.0,1.0
2021-03-25,4.78,4.845,4.63,4.72,21335513,2.58457532807827,2.61972122689105,2.50346940774109,2.5521329599434,39458610.8719953,0.0,1.0
2021-03-26,4.98,5.075,4.81,4.91,20535473,2.69271655519452,2.74408363807473,2.60079651214571,2.65486712570383,37978990.155023,0.0,1.0
2021-03-29,5.0,5.08,4.92,4.94,26975261,2.70353067790614,2.74678716875264,2.66027418705964,2.67108830977127,49888949.3292011,0.0,1.0
2021-03-30,5.1,5.14,4.935,5.02,19101970,2.75760129146426,2.77922953688751,2.66838477909336,2.71434480061776,35327821.7926388,0.0,1.0
2021-03-31,5.34,5.35,5.17,5.17,25696709,2.88737076400376,2.89277782535957,2.79545072095495,2.79545072095495,47524352.5253833,0.0,1.0
2021-04-01,5.11,5.39,5.0734,5.36,23893309,2.76300835282008,2.91440607078282,2.7432185082578,2.89818488671538,44189084.2875604,0.0,1.0
2021-04-05,5.15,5.3092,5.11,5.25,26065893,2.78463659824332,2.87071701502786,2.76300835282008,2.83870721180145,48207133.7547903,0.0,1.0
2021-04-06,5.33,5.37,5.19,5.19,23202169,2.88196370264794,2.90359194807119,2.80626484366657,2.80626484366657,42910866.8705212,0.0,1.0
2021-04-07,5.42,5.53,5.33,5.4,33111633,2.93062725485026,2.99010492976419,2.88196370264794,2.91981313213863,61237760.8114375,0.0,1.0
2021-04-08,5.48,5.56,5.41,5.51,21868284,2.96306962298513,3.00632611383163,2.92522019349444,2.97929080705257,40443935.3670231,0.0,1.0
2021-04-09,5.48,5.5,5.365,5.41,20306933,2.96306962298513,2.97388374569675,2.90088841739329,2.92522019349444,37556320.6401777,0.0,1.0
2021-04-12,5.41,5.55,5.3501,5.54,19126600,2.92522019349444,3.00091905247582,2.89283189597313,2.99551199112,35373373.3378853,0.0,1.0
2021-04-13,5.58,5.65,5.365,5.38,28785765,3.01714023654325,3.05498966603394,2.90088841739329,2.90899900942701,53237355.9420719,0.0,1.0
2021-04-14,5.67,5.747,5.575,5.58,20829297,3.06580378874556,3.10743816118532,3.01443670586535,3.01714023654325,38522398.0815563,0.0,1.0
2021-04-15,5.76,5.8327,5.68,5.8,19139619,3.11446734094787,3.15377667700463,3.07121085010137,3.13609558637112,35397451.1116395,0.0,1.0
2021-04-16,5.82,5.85,5.61,5.74,20558098,3.14690970908275,3.16313089315018,3.03336142061069,3.10365321823625,38020833.5862533,0.0,1.0
2021-04-19,5.86,5.94,5.715,5.76,23970678,3.168537954506,3.21179444535249,3.09013556484672,3.11446734094787,44332173.102184,0.0,1.0
2021-04-20,5.78,5.87,5.72,5.87,24786594,3.1252814636595,3.17394501586181,3.09283909552462,3.17394501586181,45841155.4242044,0.0,1.0
2021-04-21,5.93,5.93,5.6801,5.77,10152055,3.20638738399668,3.20638738399668,3.07126492071493,3.11987440230369,18775549.8448101,0.0,1.0
2021-04-22,6.1,6.13,5.85,5.97,27088905,3.29830742704549,3.31452861111293,3.16313089315018,3.22801562941993,50099126.3413,0.0,1.0
2021-04-23,6.11,6.205,5.94,6.14,36036266,3.3037144884013,3.35508157128152,3.21179444535249,3.31993567246874,66646674.8361624,0.0,1.0
2021-04-26,6.3,6.31,6.1,6.15,24118610,3.40644865416174,3.41185571551755,3.29830742704549,3.32534273382455,44605763.4875437,0.0,1.0
2021-04-27,6.31,6.37,6.235,6.27,24098860,3.41185571551755,3.44429808365242,3.37130275534896,3.3902274700943,44569237.1774089,0.0,1.0
2021-04-28,6.47,6.51,6.3219,6.33,18421749,3.49836869721054,3.51999694263379,3.41829011853097,3.42266983822917,34069798.339162,0.0,1.0
2021-04-29,6.45,6.53,6.29,6.53,22697849,3.48755457449892,3.53081106534542,3.40104159280592,3.53081106534542,41978160.605855,0.0,1.0
2021-04-30,6.14,6.39,6.12,6.29,23882942,3.31993567246874,3.45511220636405,3.30912154975712,3.40104159280592,44169911.2112482,0.0,1.0
2021-05-03,6.02,6.137,5.9643,6.1,28847809,3.25505093619899,3.318313554062,3.22493360444712,3.29830742704549,53352102.1894643,0.0,1.0
2021-05-04,6.02,6.11,5.95,5.99,22284338,3.25505093619899,3.3037144884013,3.21720150670831,3.23882975213156,41213399.5410384,0.0,1.0
2021-05-05,6.47,6.5399,6.4,6.4,14573664,3.49836869721054,3.53616405608767,3.46051926771986,3.46051926771986,26953021.3196752,0.0,1.0
2021-05-06,6.85,6.86,6.54,6.55,26867432,3.70383702873141,3.70924409008722,3.53621812670123,3.54162518805704,49689526.7724659,0.0,1.0
2021-05-07,6.92,6.965,6.77,6.85,20992321,3.7416864582221,3.76601823432325,3.66058053788491,3.70383702873141,38823900.1161591,0.0,1.0
2021-05-10,6.94,7.14,6.92,7.11,25301052,3.75250058093372,3.86064180804997,3.7416864582221,3.84442062398253,46792611.2449285,0.0,1.0
2021-05-11,7.26,7.2675,6.8,6.84,35024784,3.92552654431972,3.92958184033657,3.67680172195235,3.6984299673756,64776006.2170375,0.0,1.0
2021-05-12,6.92,7.19,6.87,7.12,26847628,3.7416864582221,3.88767711482903,3.71465115144304,3.84982768533834,49652900.5929262,0.0,1.0
2021-05-13,6.72,7.03,6.68,6.81,30644356,3.63354523110585,3.80116413313603,3.6119169856826,3.68220878330816,56674696.2600287,0.0,1.0
2021-05-14,6.58,6.695,6.4448,6.66,26358336,3.55784637212448,3.62002757771632,3.4847429025939,3.60110286297098,48747987.6137642,0.0,1.0
2021-05-17,6.69,6.74,6.505,6.52,17431114,3.65707962786887,3.68441206155996,3.5559496232118,3.56414935331913,31887233.6744704,0.0735253,1.0
2021-05-18,6.81,6.875,6.69,6.75,21631318,3.7226774687275,3.75820963252593,3.65707962786887,3.68987854829818,39570786.5689352,0.0,1.0
2021-05-19,6.7,6.8,6.46,6.62,22177112,3.66254611460709,3.71721098198928,3.53135043288982,3.61881422070133,40569223.0897522,0.0,1.0
2021-05-20,6.54,6.725,6.505,6.71,12475408,3.57508232679557,3.67621233145263,3.5559496232118,3.66801260134531,22821619.437539,0.0,1.0
2021-05-21,6.33,6.5799,6.29,6.51,16357039,3.46028610529296,3.59689360888107,3.43842015834008,3.55868286658091,29922397.6629048,0.0,1.0
2021-05-24,6.16,6.26,6.14,6.22,41393798,3.36735583074323,3.42202069812543,3.35642285726679,3.40015475117255,75722854.5174926,0.0,1.0
2021-05-25,6.05,6.29,6.015,6.28,16535308,3.30722447662282,3.43842015834008,3.28809177303905,3.43295367160187,30248510.2257572,0.0,1.0
2021-05-26,6.11,6.16,5.95,5.97,15332043,3.34002339705213,3.36735583074323,3.25255960924062,3.26349258271706,28047343.2649244,0.0,1.0
2021-05-27,6.35,6.41,6.2,6.24,23585204,3.4712190787694,3.50401799919872,3.38922177769611,3.41108772464899,43145085.919813,0.0,1.0
2021-05-28,6.25,6.35,6.16,6.26,13279578,3.41655421138721,3.4712190787694,3.36735583074323,3.42202069812543,24292710.5395763,0.0,1.0
2021-06-01,6.62,6.64,6.44,6.49,12981268,3.61881422070133,3.62974719417777,3.52041745941338,3.54774989310448,23747003.5539281,0.0,1.0
2021-06-02,6.59,6.69,6.52,6.54,11852478,3.60241476048667,3.65707962786887,3.56414935331913,3.57508232679557,21682075.8333357,0.0,1.0
2021-06-03,6.45,6.51,6.37,6.5,5458929,3.5258839461516,3.55868286658091,3.48215205224584,3.5532163798427,9986174.41405886,0.0,1.0
2021-06-04,6.46,6.59,6.41,6.58,12153983,3.53135043288982,3.60241476048667,3.50401799919872,3.59694827374845,22233627.5235502,0.0,1.0
2021-06-07,6.31,6.38,6.255,6.34,9012076,3.44935313181652,3.48761853898406,3.41928745475632,3.46575259203118,16486047.4955351,0.0,1.0
2021-06-08,6.23,6.39,6.22,6.34,9289489,3.40562123791077,3.49308502572228,3.40015475117255,3.46575259203118,16993527.0034619,0.0,1.0
2021-06-09,6.3,6.4,6.2,6.22,14656662,3.4438866450783,3.4985515124605,3.38922177769611,3.40015475117255,26811849.5514247,0.0,1.0
2021-06-10,6.34,6.38,6.255,6.35,9427906,3.46575259203118,3.48761853898406,3.41928745475632,3.4712190787694,17246737.1668238,0.0,1.0
2021-06-11,6.43,6.445,6.3226,6.43,9203304,3.51495097267516,3.52315070278249,3.45624090510668,3.51495097267516,16835866.3264544,0.0,1.0
2021-06-14,6.33,6.45,6.3,6.44,7387891,3.46028610529296,3.5258839461516,3.4438866450783,3.52041745941338,13514879.5813347,0.0,1.0
2021-06-15,6.31,6.33,6.1629,6.3,9464630,3.44935313181652,3.46028610529296,3.36894111189731,3.4438866450783,17313917.4267579,0.0,1.0
2021-06-16,5.96,6.25,5.91,6.24,19174230,3.25802609597884,3.41655421138721,3.23069366228774,3.41108772464899,35075965.4568286,0.0,1.0
2021-06-17,5.71,5.93,5.68,5.93,27387225,3.12136392752335,3.24162663576418,3.10496446730869,3.24162663576418,50100231.3030768,0.0,1.0
2021-06-18,5.75,5.86,5.69,5.81,14602196,3.14322987447623,3.20336122859665,3.11043095404691,3.17602879490555,26712213.3451951,0.0,1.0
2021-06-21,5.93,5.985,5.68,5.71,11574095,3.24162663576418,3.27169231282439,3.10496446730869,3.12136392752335,21172821.8767613,0.0,1.0
2021-06-22,5.96,6.01,5.85,5.9,14692341,3.25802609597884,3.28535852966994,3.19789474185843,3.22522717554952,26877118.1630734,0.0,1.0
2021-06-23,5.97,6.06,5.94,5.99,9321032,3.26349258271706,3.31269096336104,3.2470931225024,3.2744255561935,17051229.5124234,0.0,1.0
2021-06-24,6.22,6.32,6.0201,6.08,13128536,3.40015475117255,3.45481961855474,3.29087968127554,3.32362393683747,24016405.1038676,0.0,1.0
2021-06-25,6.17,6.34,6.17,6.29,11792015,3.37282231748145,3.46575259203118,3.37282231748145,3.43842015834008,21571469.1440754,0.0,1.0
2021-06-28,6.16,6.24,6.05,6.23,13568708,3.36735583074323,3.41108772464899,3.30722447662282,3.40562123791077,24821624.2895696,0.0,1.0
2021-06-29,6.08,6.23,5.99,6.22,35935111,3.32362393683747,3.40562123791077,3.2744255561935,3.40015475117255,65737122.8009315,0.0,1.0
2021-06-30,5.9,6.02,5.85,6.02,20038516,3.22522717554952,3.29082501640816,3.19789474185843,3.29082501640816,36657028.4711359,0.0,1.0
2021-07-01,5.69,5.97,5.66,5.96,11266017,3.11043095404691,3.26349258271706,3.09403149383225,3.25802609597884,20609246.0102984,0.0,1.0
2021-07-02,5.82,5.89,5.72,5.78,7438800,3.18149528164377,3.2197606888113,3.12683041426157,3.15962933469089,13608008.86608,0.0,1.0
2021-07-06,5.64,5.745,5.59,5.67,11929423,3.08309852035581,3.14049663110712,3.05576608666472,3.09949798057047,21822833.514978,0.0,1.0
2021-07-07,5.71,5.8,5.6309,5.71,6671343,3.12136392752335,3.17056230816733,3.07812401742404,3.12136392752335,12204077.9013632,0.0,1.0
2021-07-08,5.5,5.573,5.4023,5.53,8057452,3.00656770602074,3.04647305920974,2.95316013058834,3.0229671662354,14739726.6029486,0.0,1.0
2021-07-09,5.71,5.75,5.56,5.61,7929032,3.12136392752335,3.14322987447623,3.03936662645006,3.06669906014116,14504804.2366285,0.0,1.0
2021-07-12,5.83,5.855,5.61,5.64,7727182,3.18696176838199,3.20062798522754,3.06669906014116,3.08309852035581,14135554.2783532,0.0,1.0
2021-07-13,5.83,5.91,5.8,5.9,10127101,3.18696176838199,3.23069366228774,3.17056230816733,3.22522717554952,18525794.5092874,0.0,1.0
2021-07-14,5.86,6.1,5.805,5.99,12961409,3.20336122859665,3.33455691031391,3.17329555153644,3.2744255561935,23710674.9191924,0.0,1.0
2021-07-15,5.81,5.98,5.73,5.88,9566811,3.17602879490555,3.26895906945528,3.13229690099979,3.21429420207308,17500840.0424949,0.0,1.0
2021-07-16,5.72,5.845,5.655,5.82,9599538,3.12683041426157,3.19516149848932,3.09129825046314,3.18149528164377,17560708.4764037,0.0,1.0
2021-07-19,5.57,5.58,5.41,5.48,9335639,3.04483311318828,3.0502995999265,2.95736932537677,2.9956347325443,17077950.5138627,0.0,1.0
2021-07-20,5.6,5.65,5.43,5.51,7872362,3.06123257340294,3.08856500709404,2.9683022988532,3.01203419275896,14401136.190379,0.0,1.0
2021-07-21,5.82,5.84,5.6,5.62,8255409,3.18149528164377,3.19242825512021,3.06123257340294,3.07216554687938,15101854.9853627,0.0,1.0
2021-07-22,5.82,5.86,5.7,5.79,8215348,3.18149528164377,3.20336122859665,3.11589744078513,3.16509582142911,15028570.256215,0.0,1.0
2021-07-23,5.84,5.94,5.83,5.88,8872453,3.19242825512021,3.2470931225024,3.18696176838199,3.21429420207308,16230631.1619989,0.0,1.0
2021-07-26,6.08,6.1,5.9,5.91,9351384,3.32362393683747,3.33455691031391,3.22522717554952,3.23069366228774,17106753.2911382,0.0,1.0
2021-07-27,5.9,6.015,5.8,6.01,8473596,3.22522717554952,3.28809177303905,3.17056230816733,3.28535852966994,15500990.6833871,0.0,1.0
2021-07-28,5.95,5.99,5.84,5.94,4446428,3.25255960924062,3.2744255561935,3.19242825512021,3.2470931225024,8133977.47572005,0.0,1.0
2021-07-29,6.13,6.14,6.02,6.05,9193042,3.35095637052857,3.35642285726679,3.29082501640816,3.30722447662282,16817093.7573595,0.0,1.0
2021-07-30,5.93,6.14,5.89,6.05,6937732,3.24162663576418,3.35642285726679,3.2197606888113,3.30722447662282,12691390.891876,0.0,1.0
2021-08-02,5.92,6.06,5.89,6.02,6733853,3.23616014902596,3.31269096336104,3.2197606888113,3.29082501640816,12318429.2260686,0.0,1.0
2021-08-03,5.99,6.035,5.735,5.87,8854415,3.2744255561935,3.29902474651549,3.1350301443689,3.20882771533486,16197633.7344668,0.0,1.0
2021-08-04,6.02,6.135,5.87,6.07,8197068,3.29082501640816,3.35368961389768,3.20882771533486,3.31815745009926,14995130.1311852,0.0,1.0
2021-08-05,5.88,6.04,5.785,6.01,10311571,3.21429420207308,3.3017579898846,3.16236257806,3.28535852966994,18863250.7381854,0.0,1.0
2021-08-06,5.93,5.97,5.83,5.96,6460419,3.24162663576418,3.26349258271706,3.18696176838199,3.25802609597884,11818228.6162542,0.0,1.0
2021-08-09,5.89,5.92,5.76,5.83,5549173,3.2197606888113,3.23616014902596,3.14869636121445,3.18696176838199,10151260.3354589,0.0,1.0
2021-08-10,6.07,6.11,5.88,5.91,8781384,3.31815745009926,3.34002339705213,3.21429420207308,3.23069366228774,16064036.0445842,0.0,1.0
2021-08-11,6.12,6.14,5.96,6.12,11546312,3.34548988379035,3.35642285726679,3.25802609597884,3.34548988379035,21121997.6429701,0.0,1.0
2021-08-12,6.0,6.13,5.985,6.08,14504321,3.27989204293172,3.35095637052857,3.27169231282439,3.32362393683747,26533167.8179908,0.0,1.0
2021-08-13,5.95,6.0,5.88,5.99,5752194,3.25255960924062,3.27989204293172,3.21429420207308,3.2744255561935,10522652.4374109,0.0,1.0
2021-08-16,5.71,5.83,5.665,5.83,6701379,3.12136392752335,3.18696176838199,3.09676473720136,3.18696176838199,12259023.6122711,0.0,1.0
2021-08-17,5.46,5.605,5.395,5.58,5960673,3.04200355032284,3.12278935889369,3.00578922234281,3.10886077120906,10698631.3597649,0.1048238,1.0
2021-08-18,5.33,5.46,5.32,5.37,12924118,2.96957489436277,3.04200355032284,2.96400345928892,2.99186063465818,23197107.798415,0.0,1.0
2021-08-19,5.1,5.165,5.05,5.13,8071006,2.84143188766419,2.87764621564423,2.81357471229494,2.85814619288575,14486404.1185367,0.0,1.0
2021-08-20,5.09,5.145,5.0,5.06,5053299,2.83586045259034,2.86650334549652,2.78571753692568,2.81914614736879,9070013.26052753,0.0,1.0
2021-08-23,5.15,5.22,5.105,5.15,5080945,2.86928906303345,2.90828910855041,2.84421760520112,2.86928906303345,9119634.22825585,0.0,1.0
2021-08-24,5.45,5.5,5.34,5.38,8413624,3.03643211524899,3.06428929061825,2.97514632943663,2.99743206973203,15101358.7854375,0.0,1.0
2021-08-25,5.53,5.54,5.42,5.48,5390357,3.0810035958398,3.08657503091365,3.01971781002744,3.05314642047054,9674988.45189596,0.0,1.0
2021-08-26,5.37,5.47,5.33,5.42,5456748,2.99186063465818,3.04757498539669,2.96957489436277,3.01971781002744,9794151.64615374,0.0,1.0
2021-08-27,5.55,5.555,5.41,5.45,5087861,3.0921464659875,3.09493218352443,3.01414637495358,3.03643211524899,9132047.54710159,0.0,1.0
2021-08-30,5.47,5.55,5.425,5.52,7507963,3.04757498539669,3.0921464659875,3.02250352756436,3.07543216076595,13475815.2979964,0.0,1.0
2021-08-31,5.42,5.49,5.39,5.49,6909940,3.01971781002744,3.0587178555444,3.00300350480588,3.0587178555444,12402441.9353475,0.0,1.0
2021-09-01,5.4,5.47,5.255,5.27,4992714,3.00857493987973,3.04757498539669,2.92778913130889,2.93614628391967,8961271.0797484,0.0,1.0
2021-09-02,5.25,5.44,5.22,5.38,14010910,2.92500341377196,3.03086068017514,2.90828910855041,2.99743206973203,25147757.8295007,0.0,1.0
2021-09-03,5.21,5.355,5.21,5.33,6943573,2.90271767347656,2.9835034820474,2.90271767347656,2.96957489436277,12462808.7879702,0.0,1.0
2021-09-07,5.33,5.4,5.25,5.3,4734617,2.96957489436277,3.00857493987973,2.92500341377196,2.95286058914122,8498020.59476772,0.0,1.0
2021-09-08,5.02,5.335,5.0101,5.33,15415846,2.79686040707338,2.9723606118997,2.79134468635027,2.96957489436277,27669434.8864475,0.0,1.0
2021-09-09,5.21,5.28,5.06,5.15,11346951,2.90271767347656,2.94171771899352,2.81914614736879,2.86928906303345,20366298.5381542,0.0,1.0
2021-09-10,5.13,5.355,5.13,5.29,4569225,2.85814619288575,2.9835034820474,2.85814619288575,2.94728915406737,8201163.50533263,0.0,1.0
2021-09-13,5.24,5.3401,5.19,5.33,9120735,2.91943197869811,2.97520204378736,2.89157480332886,2.96957489436277,16370530.8939284,0.0,1.0
2021-09-14,5.22,5.28,5.16,5.28,6705295,2.90828910855041,2.94171771899352,2.8748604981073,2.94171771899352,12035130.8255753,0.0,1.0
2021-09-15,5.17,5.23,5.13,5.17,11399080,2.88043193318115,2.91386054362426,2.85814619288575,2.88043193318115,20459863.3007495,0.0,1.0
2021-09-16,4.95,5.11,4.92,5.09,8945394,2.75786036155642,2.84700332273804,2.74114605633487,2.83586045259034,16055816.6458473,0.0,1.0
2021-09-17,4.63,4.835,4.62,4.81,13140893,2.57957443919318,2.69378885820713,2.57400300411933,2.6798602705225,23586190.6776491,0.0,1.0
2021-09-20,4.52,4.525,4.3401,4.48,13402042,2.51828865338081,2.52107437091774,2.41805853640223,2.49600291308541,24054919.1049544,0.0,1.0
2021-09-21,4.52,4.54,4.375,4.52,9899123,2.51828865338081,2.52943152352852,2.43750284480997,2.51828865338081,17767635.9300317,0.0,1.0
2021-09-22,4.75,4.905,4.74,4.81,14016450,2.6464316600794,2.73278890372409,2.64086022500554,2.6798602705225,25157701.407639,0.0,1.0
2021-09-23,5.04,5.1,4.7,4.71,19883411,2.80800327722108,2.84143188766419,2.61857448471014,2.62414591978399,35688131.9380704,0.0,1.0
2021-09-24,4.94,5.0,4.87,4.89,12650435,2.75228892648257,2.78571753692568,2.71328888096561,2.72443175111331,22705882.4742889,0.0,1.0
2021-09-27,4.96,5.03,4.86,4.92,19591412,2.76343179663027,2.80243184214723,2.70771744589176,2.74114605633487,35164031.7805177,0.0,1.0
2021-09-28,4.75,4.9,4.72,4.89,18849424,2.6464316600794,2.73000318618717,2.62971735485784,2.72443175111331,33832260.0014972,0.0,1.0
2021-09-29,4.76,4.82,4.68,4.82,16695651,2.6920209304295,2.72595396736768,2.64677688117858,2.72595396736768,29521055.3014982,0.0718268,1.0
2021-09-30,4.92,5.115,4.9,4.92,12629211,2.78250902893133,2.89279139898044,2.7711980166186,2.78250902893133,22330823.5387341,0.0,1.0
2021-10-01,5.12,5.16,4.97,5.02,14319021,2.89561915205862,2.91824117668408,2.81078655971315,2.83906409049497,25318725.8648564,0.0,1.0
2021-10-04,4.96,5.13,4.945,5.02,8915053,2.80513105355679,2.90127465821498,2.79664779432224,2.83906409049497,15763492.6981157,0.0,1.0
2021-10-05,4.89,5.03,4.885,5.0,8049063,2.76554251046224,2.84471959665134,2.76271475738405,2.82775307818225,14232259.284064,0.0,1.0
2021-10-06,4.78,4.88,4.665,4.81,10636403,2.70333194274223,2.75988700430587,2.63829362194403,2.72029846121132,18807163.6842446,0.0,1.0
2021-10-07,4.85,4.935,4.74,4.75,10910967,2.74292048583678,2.79099228816588,2.68070991811677,2.68636542427313,19292644.5455659,0.0,1.0
2021-10-08,4.9,5.015,4.89,4.98,4083157,2.7711980166186,2.83623633741679,2.76554251046224,2.81644206586952,7219790.56711833,0.0,1.0
2021-10-11,4.87,5.04,4.86,5.0,6805107,2.75423149814951,2.8503751028077,2.74857599199314,2.82775307818225,12032710.7987351,0.0,1.0
2021-10-12,4.86,4.96,4.85,4.9,2593328,2.74857599199314,2.80513105355679,2.74292048583678,2.7711980166186,4585492.31191548,0.0,1.0
2021-10-13,4.98,5.025,4.81,4.81,7116767,2.81644206586952,2.84189184357316,2.72029846121132,2.72029846121132,12583784.3744384,0.0,1.0
2021-10-14,5.07,5.12,4.965,5.01,9244068,2.8673416212768,2.89561915205862,2.80795880663497,2.83340858433861,16345253.1823293,0.0,1.0
2021-10-15,5.12,5.1669,5.05,5.06,7083965,2.89561915205862,2.92214347593197,2.85603060896407,2.86168611512043,12525784.2607562,0.0,1.0
2021-10-18,5.09,5.1,4.91,4.97,6199263,2.87865263358953,2.88430813974589,2.77685352277496,2.81078655971315,10961464.506627,0.0,1.0
2021-10-19,4.93,5.09,4.875,5.09,9105197,2.78816453508769,2.87865263358953,2.75705925122769,2.87865263358953,16099703.1004084,0.0,1.0
2021-10-20,4.89,4.975,4.84,4.86,7053056,2.76554251046224,2.81361431279133,2.73726497968041,2.74857599199314,12471131.3275873,0.0,1.0
2021-10-21,4.66,4.765,4.495,4.76,8695809,2.63546586886585,2.69484868350768,2.54215001728584,2.6920209304295,15375828.0153476,0.0,1.0
2021-10-22,4.68,4.73,4.52,4.66,11672101,2.64677688117858,2.6750544119604,2.55628878267675,2.63546586886585,20638472.8038262,0.0,1.0
2021-10-25,5.0,5.035,4.75,4.76,7261596,2.82775307818225,2.84754734972952,2.68636542427313,2.6920209304295,12839869.3224444,0.0,1.0
2021-10-26,5.0,5.0099,4.89,5.0,9041770,2.82775307818225,2.83335202927705,2.76554251046224,2.82775307818225,15987552.2190436,0.0,1.0
2021-10-27,4.88,5.08,4.84,5.07,15977692,2.75988700430587,2.87299712743316,2.73726497968041,2.8673416212768,28251568.5744932,0.0,1.0
2021-10-28,4.81,4.91,4.79,4.86,5634758,2.72029846121132,2.77685352277496,2.70898744889859,2.74857599199314,9963313.35199566,0.0,1.0
2021-10-29,4.73,4.83,4.695,4.75,8296391,2.6750544119604,2.73160947352405,2.65526014041313,2.68636542427313,14669581.7679618,0.0,1.0
2021-11-01,4.67,4.7,4.58,4.65,5866978,2.64112137502222,2.65808789349131,2.59022181961494,2.62981036270949,10373922.0465661,0.0,1.0
2021-11-02,4.55,4.6,4.512,4.58,5863469,2.57325530114584,2.60153283192767,2.55176437775166,2.59022181961494,10367717.4737074,0.0,1.0
2021-11-03,4.57,4.6553,4.51,4.56,11633750,2.58456631345857,2.63280778097236,2.55063327652039,2.57891080730221,20570661.0130869,0.0,1.0
2021-11-04,4.5,4.615,4.46,4.58,8082587,2.54497777036402,2.61001609116221,2.52235574573856,2.59022181961494,14291536.0297224,0.0,1.0
2021-11-05,4.43,4.53,4.4,4.51,8626244,2.50538922726947,2.56194428883311,2.48842270880038,2.55063327652039,15252823.993998,0.0,1.0
2021-11-08,4.26,4.33,4.1876,4.2,11179546,2.57364982925531,2.61593984992383,2.52990986502102,2.53740124011087,18504796.3474426,0.2906976,1.0
2021-11-09,4.35,4.395,4.2628,4.34,9484463,2.62802271297197,2.6552091548303,2.57534143008205,2.6219812814479,15699032.5259948,0.0,1.0
2021-11-10,4.28,4.37,4.23,4.31,4757759,2.58573269230346,2.64010557602012,2.55552553468309,2.60385698687568,7875217.95296626,0.0,1.0
2021-11-11,4.61,4.66,4.52,4.53,9157627,2.78509993259788,2.81530709021825,2.73072704888122,2.7367684804053,15158041.5395081,0.0,1.0
2021-11-12,4.63,4.72,4.54,4.55,12409229,2.79718279564603,2.85155567936269,2.74280991192937,2.74885134345344,20540212.9454791,0.0,1.0
2021-11-15,4.61,4.67,4.55,4.65,2846912,2.78509993259788,2.82134852174232,2.74885134345344,2.80926565869418,4712313.61086493,0.0,1.0
2021-11-16,4.6,4.6299,4.53,4.61,6883556,2.77905850107381,2.79712238133079,2.7367684804053,2.78509993259788,11393915.4529367,0.0,1.0
2021-11-17,4.55,4.66,4.51,4.63,6315836,2.74885134345344,2.81530709021825,2.72468561735715,2.79718279564603,10454204.3964797,0.0,1.0
2021-11-18,4.33,4.48,4.33,4.46,6817908,2.61593984992383,2.70656132278493,2.61593984992383,2.69447845973678,11285252.4651358,0.0,1.0
2021-11-19,4.38,4.45,4.365,4.39,6992710,2.64614700754419,2.68843702821271,2.63708486025808,2.65218843906827,11574591.1745187,0.0,1.0
2021-11-22,4.5,4.57,4.435,4.46,9051400,2.71864418583307,2.76093420650159,2.6793748809266,2.69447845973678,14982210.6961448,0.0,1.0
2021-11-23,4.53,4.635,4.465,4.6,7928854,2.7367684804053,2.80020351140807,2.69749917549882,2.77905850107381,13124131.2069923,0.0,1.0
2021-11-24,4.61,4.625,4.48,4.49,6255657,2.78509993259788,2.79416207988399,2.70656132278493,2.712602754309,10354593.8989342,0.0,1.0
2021-11-26,4.55,4.5555,4.44,4.52,5166202,2.74885134345344,2.75217413079168,2.68239559668863,2.73072704888122,8551287.85191732,0.0,1.0
2021-11-29,4.56,4.64,4.545,4.64,5871980,2.75489277497752,2.8032242271701,2.74583062769141,2.8032242271701,9719517.59546013,0.0,1.0
2021-11-30,4.52,4.695,4.44,4.63,9358802,2.73072704888122,2.83645210055251,2.68239559668863,2.79718279564603,15491033.8099632,0.0,1.0
2021-12-01,4.55,4.795,4.54,4.7,7350220,2.74885134345344,2.89686641579324,2.74280991192937,2.83947281631455,12166354.8957086,0.0,1.0
2021-12-02,4.83,4.86,4.71,4.71,7273270,2.9180114261275,2.93613572069972,2.84551424783862,2.84551424783862,12038984.4211888,0.0,1.0
2021-12-03,4.87,5.04,4.8,4.95,8684286,2.94217715222379,3.04488148813304,2.89988713155528,2.99050860441638,14374550.0803832,0.0,1.0
2021-12-06,4.97,5.04,4.935,4.98,7196986,3.00259146746453,3.04488148813304,2.98144645713027,3.0086328989886,11912716.3344017,0.0,1.0
2021-12-07,5.12,5.18,5.07,5.1,7122194,3.09321294032563,3.12946152947007,3.06300578270526,3.08113007727748,11788917.8609738,0.0,1.0
2021-12-08,5.19,5.25,5.17,5.19,5056835,3.13550296099415,3.17175155013859,3.123420097946,3.13550296099415,8370259.5648893,0.0,1.0
2021-12-09,5.13,5.175,5.07,5.12,4319208,3.09925437184971,3.12644081370804,3.06300578270526,3.09321294032563,7149312.18336101,0.0,1.0
2021-12-10,5.22,5.26,5.18,5.22,6077624,3.15362725556637,3.17779298166266,3.12946152947007,3.15362725556637,10059907.1193347,0.0,1.0
2021-12-13,5.14,5.28,5.1,5.25,8700847,3.10529580337378,3.18987584471081,3.08113007727748,3.17175155013859,14401962.4576219,0.0,1.0
2021-12-14,5.12,5.22,5.07,5.16,9785914,3.09321294032563,3.15362725556637,3.06300578270526,3.11737866642193,16198005.325403,0.0,1.0
2021-12-15,5.09,5.13,4.91,5.12,9009059,3.07508864575341,3.09925437184971,2.96634287832009,3.09321294032563,14912126.3132774,0.0,1.0
2021-12-16,5.2,5.22,5.1,5.13,8108349,3.14154439251822,3.15362725556637,3.08113007727748,3.09925437184971,13421237.9428458,0.0,1.0
2021-12-17,5.06,5.125,5.03,5.1,7503088,3.05696435118119,3.09623365608767,3.03884005660897,3.08113007727748,12419387.6403336,0.0,1.0
2021-12-20,4.72,4.87,4.69,4.86,10290664,2.85155567936269,2.94217715222379,2.83343138479047,2.93613572069972,17033486.1183056,0.0,1.0
2021-12-21,4.8,4.85,4.75,4.78,8728625,2.89988713155528,2.93009428917565,2.86967997393491,2.88780426850713,14447941.6264485,0.0,1.0
2021-12-22,4.82,4.84,4.71,4.72,5187887,2.91196999460343,2.92405285765157,2.84551424783862,2.85155567936269,8587181.66270303,0.0,1.0
2021-12-23,4.74,4.76,4.6836,4.76,9041982,2.86363854241084,2.87572140545899,2.82956486861506,2.87572140545899,14966621.6756246,0.0,1.0
2021-12-27,4.82,4.835,4.7101,4.76,5871279,2.91196999460343,2.92103214188954,2.84557466215386,2.87572140545899,9718357.2744382,0.0,1.0
2021-12-28,4.81,4.83,4.74,4.76,5429439,2.90592856307935,2.9180114261275,2.86363854241084,2.87572140545899,8987007.43087981,0.0,1.0
2021-12-29,4.76,4.81,4.73,4.79,5026125,2.87572140545899,2.90592856307935,2.85759711088677,2.89384570003121,8319427.24165989,0.0,1.0
2021-12-30,4.89,4.945,4.855,4.87,4390526,2.95426001527194,2.98748788865435,2.93311500493768,2.94217715222379,7267360.36402121,0.0,1.0
2021-12-31,4.92,4.94,4.81,4.86,4354267,2.97238430984416,2.98446717289231,2.90592856307935,2.93613572069972,7207343.1315896,0.0,1.0
2022-01-03,4.82,4.93,4.805,4.9,6479670,2.91196999460343,2.97842574136824,2.90290784731732,2.96030144679602,10725388.4682467,0.0,1.0
2022-01-04,4.86,4.91,4.79,4.82,6858747,2.93613572069972,2.96634287832009,2.89384570003121,2.91196999460343,11352850.6822757,0.0,1.0
2022-01-05,4.75,4.955,4.75,4.9,12936079,2.86967997393491,2.99352932017842,2.86967997393491,2.96030144679602,21412274.4724544,0.0,1.0
2022-01-06,4.76,4.87,4.72,4.87,7031626,2.87572140545899,2.94217715222379,2.85155567936269,2.94217715222379,11639006.3712232,0.0,1.0
2022-01-07,4.87,4.88,4.725,4.74,6770928,2.94217715222379,2.94821858374787,2.85457639512473,2.86363854241084,11207489.438587,0.0,1.0
2022-01-10,4.85,4.915,4.7925,4.87,6016999,2.93009428917565,2.96936359408213,2.89535605791222,2.94217715222379,9959558.38616038,0.0,1.0
2022-01-11,5.05,5.055,4.93,4.97,8517614,3.05092291965712,3.05394363541915,2.97842574136824,3.00259146746453,14098668.4464759,0.0,1.0
2022-01-12,5.23,5.25,5.075,5.17,9968904,3.15966868709044,3.17175155013859,3.0660264984673,3.123420097946,16500897.1139978,0.0,1.0
2022-01-13,5.12,5.26,5.1,5.2,10888027,3.09321294032563,3.17779298166266,3.08113007727748,3.14154439251822,18022263.3602882,0.0,1.0
2022-01-14,5.11,5.1402,5.055,5.08,5020383,3.08717150880156,3.10541663200426,3.05394363541915,3.06904721422934,8309922.87174837,0.0,1.0
2022-01-18,5.09,5.14,4.9901,5.11,10343870,3.07508864575341,3.10529580337378,3.01473474482792,3.08717150880156,17121554.6493947,0.0,1.0
2022-01-19,5.31,5.33,5.23,5.26,9725871,3.20800013928303,3.22008300233118,3.15966868709044,3.17779298166266,16098619.9400672,0.0,1.0
2022-01-20,5.22,5.39,5.21,5.34,8315031,3.15362725556637,3.25633159147562,3.14758582404229,3.22612443385525,13763345.602556,0.0,1.0
2022-01-21,5.0,5.16,4.99,5.16,10111959,3.02071576203675,3.11737866642193,3.01467433051268,3.11737866642193,16737687.0195524,0.0,1.0
2022-01-24,5.06,5.08,4.84,4.975,15533264,3.05696435118119,3.06904721422934,2.92405285765157,3.00561218322657,25711230.7540093,0.0,1.0
2022-01-25,5.03,5.06,4.91,5.0,11114211,3.03884005660897,3.05696435118119,2.96634287832009,3.02071576203675,18396651.4487714,0.0,1.0
2022-01-26,5.13,5.235,5.08,5.14,11650386,3.09925437184971,3.16268940285248,3.06904721422934,3.10529580337378,19284148.0592411,0.0,1.0
2022-01-27,5.14,5.26,5.09,5.17,10638937,3.10529580337378,3.17779298166266,3.07508864575341,3.123420097946,17609960.4168427,0.0,1.0
2022-01-28,5.2,5.26,5.09,5.24,11540611,3.14154439251822,3.17779298166266,3.07508864575341,3.16571011861451,19102444.4355841,0.0,1.0
2022-01-31,5.23,5.27,5.1599,5.19,6401995,3.15966868709044,3.18383441318673,3.11731825210669,3.13550296099415,10596817.9470209,0.0,1.0
2022-02-01,5.47,5.47,5.19,5.19,11051621,3.3046630436682,3.3046630436682,3.13550296099415,3.13550296099415,18293050.1752147,0.0,1.0
2022-02-02,5.5,5.5,5.37,5.43,8430591,3.32278733824042,3.32278733824042,3.24424872842747,3.28049731757191,13954624.7713085,0.0,1.0
2022-02-03,5.38,5.49,5.36,5.4,5893561,3.25029015995154,3.31674590671635,3.2382072969034,3.26237302299969,9755239.26161495,0.0,1.0
2022-02-04,5.39,5.41,5.3,5.34,5842177,3.25633159147562,3.26841445452376,3.20195870775895,3.22612443385525,9670186.57204086,0.0,1.0
2022-02-07,5.52,5.57,5.39,5.43,6436408,3.33487020128857,3.36507735890894,3.25633159147562,3.28049731757191,10653779.6122535,0.0,1.0
2022-02-08,5.48,5.49,5.38,5.41,7106373,3.31070447519228,3.31674590671635,3.25029015995154,3.26841445452376,11762730.3589935,0.0,1.0
2022-02-09,5.53,5.5657,5.43,5.46,6988349,3.34091163281265,3.36247954335359,3.28049731757191,3.29862161214413,11567372.6866774,0.0,1.0
2022-02-10,5.5,5.64,5.47,5.54,11623972,3.32278733824042,3.40736737957745,3.3046630436682,3.34695306433672,19240426.6334586,0.0,1.0
2022-02-11,5.33,5.495,5.29,5.39,19657609,3.22008300233118,3.31976662247839,3.19591727623488,3.25633159147562,32537998.5218232,0.0,1.0
2022-02-14,5.32,5.4,5.2401,5.39,9681734,3.2140415708071,3.26237302299969,3.16577053292975,3.25633159147562,16025562.7518426,0.0,1.0
2022-02-15,5.34,5.375,5.24,5.33,6655923,3.22612443385525,3.24726944418951,3.16571011861451,3.22008300233118,11017128.9262783,0.0,1.0
2022-02-16,5.36,5.445,5.29,5.36,6710189,3.2382072969034,3.28955946485802,3.19591727623488,3.2382072969034,11106952.0084134,0.0,1.0
2022-02-17,5.02,5.19,5.01,5.19,11357051,3.0327986250849,3.13550296099415,3.02675719356082,3.13550296099415,18798609.1619927,0.0,1.0
2022-02-18,4.98,5.08,4.96,5.04,7232927,3.0086328989886,3.06904721422934,2.99655003594046,3.04488148813304,11972207.2015196,0.0,1.0
2022-02-22,5.02,5.08,4.94,5.02,10263173,3.0327986250849,3.06904721422934,2.98446717289231,3.0327986250849,16987982.0024509,0.0,1.0
2022-02-23,4.9,4.98,4.83,4.888,11187458,2.96030144679602,3.0086328989886,2.9180114261275,2.95305172896713,18517892.581288,0.0,1.0
2022-02-24,4.71,4.745,4.545,4.74,17958192,2.84551424783862,2.86665925817288,2.74583062769141,2.86363854241084,29725060.9039288,0.0,1.0
2022-02-25,4.86,4.89,4.59,4.6,16779242,2.93613572069972,2.95426001527194,2.77301706954974,2.77905850107381,27773619.4362862,0.0,1.0
2022-02-28,4.87,4.89,4.76,4.77,8312269,2.94217715222379,2.95426001527194,2.87572140545899,2.88176283698306,13758773.8384153,0.0,1.0
2022-03-01,4.95,5.0499,4.88,4.88,10779383,2.99050860441638,3.05086250534188,2.94821858374787,2.94821858374787,17842431.8094926,0.0,1.0
2022-03-02,5.32,5.34,4.98,5.03,16682282,3.2140415708071,3.22612443385525,3.0086328989886,3.03884005660897,27613127.6726808,0.0,1.0
2022-03-03,5.62,5.67,5.54,5.62,19015921,3.39528451652931,3.42549167414967,3.34695306433672,3.39528451652931,31475852.907091,0.0,1.0
2022-03-04,5.78,5.79,5.5464,5.58,19429561,3.49194742091448,3.49798885243856,3.35081958051213,3.37111879043301,32160525.071878,0.0,1.0
2022-03-07,5.62,5.895,5.6001,5.81,17001402,3.39528451652931,3.56142388344133,3.3832620677964,3.5100717154867,28141346.8517419,0.0,1.0
2022-03-08,5.49,5.71,5.435,5.69,14784360,3.3405003925688,3.4743637962783,3.30703454164143,3.46219439594107,24297598.2222784,0.0393193,1.0
2022-03-09,5.71,5.725,5.505,5.53,10370572,3.4743637962783,3.48349084653122,3.34962744282172,3.36483919324326,17043686.1515284,0.0,1.0
2022-03-10,5.98,6.0,5.67,5.68,12299995,3.63865070083086,3.65082010116809,3.45002499560384,3.45610969577246,20214627.9342517,0.0,1.0
2022-03-11,5.9,6.04,5.89,5.97,15400936,3.58997309948195,3.67515890184254,3.58388839931334,3.63256600066225,25310920.1328312,0.0,1.0
2022-03-14,5.6,5.91,5.57,5.89,14401895,3.40743209442355,3.59605779965057,3.38917799391771,3.58388839931334,23669029.8632771,0.0,1.0
2022-03-15,5.37,5.505,5.34,5.48,13288967,3.26748399054544,3.34962744282172,3.2492298900396,3.33441569240019,21839970.1410894,0.0,1.0
2022-03-16,5.49,5.6199,5.3311,5.51,9952012,3.3405003925688,3.41954064775909,3.24381450688953,3.35266979290603,16355796.8744872,0.0,1.0
2022-03-17,5.83,5.86,5.625,5.69,9276533,3.54738019830166,3.5656342988075,3.42264384484508,3.46219439594107,15245669.8652973,0.0,1.0
2022-03-18,5.97,5.98,5.76,5.79,13637707,3.63256600066225,3.63865070083086,3.50478729712137,3.52304139762721,22413112.5973091,0.0,1.0
2022-03-21,6.09,6.21,6.05,6.12,11528948,3.70558240268561,3.77859880470897,3.68124360201116,3.72383650319145,18947438.1325631,0.0,1.0
2022-03-22,6.05,6.127,5.98,6.12,10392418,3.68124360201116,3.72809579330948,3.63865070083086,3.72383650319145,17079589.3174932,0.0,1.0
2022-03-23,6.15,6.2859,6.13,6.13,8263064,3.74209060369729,3.82478167898875,3.72992120336006,3.72992120336006,13580067.6631909,0.0,1.0
2022-03-24,6.36,6.41,6.1,6.13,16953513,3.86986930723817,3.90029280808124,3.71166710285422,3.72992120336006,27862528.1939952,0.0,1.0
2022-03-25,6.41,6.525,6.335,6.41,21250674,3.90029280808124,3.9702668600203,3.85465755681664,3.90029280808124,34924767.714302,0.0,1.0
2022-03-28,6.37,6.45,6.29,6.45,10966269,3.87595400740679,3.9246316087557,3.82727640605788,3.9246316087557,18022694.1280804,0.0,1.0
2022-03-29,6.27,6.39,6.195,6.34,10811455,3.81510700572065,3.88812340774401,3.76947175445605,3.85769990690095,17768262.5279852,0.0,1.0
2022-03-30,6.39,6.41,6.255,6.28,11518158,3.88812340774401,3.90029280808124,3.80597995546773,3.82119170588927,18929705.1306057,0.0,1.0
2022-03-31,6.43,6.505,6.38,6.47,8699215,3.91246220841847,3.95809745968307,3.8820387075754,3.93680100909292,14296867.1568615,0.0,1.0
2022-04-01,6.51,6.605,6.405,6.57,9937011,3.96113980976738,4.0189444613692,3.89725045799693,3.99764801077906,16331143.235714,0.0,1.0
2022-04-04,6.48,6.62,6.46,6.58,7337211,3.94288570926154,4.02807151162212,3.93071630892431,4.00373271094767,12058459.4091379,0.0,1.0
2022-04-05,6.4,6.585,6.365,6.45,12706562,3.89420810791263,4.00677506103198,3.87291165732248,3.9246316087557,20882807.1193119,0.0,1.0
2022-04-06,6.29,6.4,6.19,6.33,10357181,3.82727640605788,3.89420810791263,3.76642940437175,3.85161520673233,17021678.4935848,0.0,1.0
2022-04-07,6.17,6.3,6.0301,6.25,13421419,3.75426000403452,3.83336110622649,3.66913504867562,3.80293760538343,22057650.5465812,0.0,1.0
2022-04-08,6.22,6.2763,6.04,6.1,11572872,3.78468350487759,3.81894036682688,3.67515890184254,3.71166710285422,19019625.7486868,0.0,1.0
2022-04-11,6.19,6.26,6.14,6.2,7074614,3.76642940437175,3.80902230555204,3.73600590352868,3.77251410454036,11626890.0750324,0.0,1.0
2022-04-12,6.24,6.36,6.22,6.34,9580202,3.79685290521481,3.86986930723817,3.78468350487759,3.85769990690095,15744739.6494855,0.0,1.0
2022-04-13,6.31,6.33,6.2,6.24,7083261,3.83944580639511,3.85161520673233,3.77251410454036,3.79685290521481,11641101.1285936,0.0,1.0
2022-04-14,6.19,6.325,6.15,6.28,7619401,3.76642940437175,3.84857285664803,3.74209060369729,3.82119170588927,12522229.1795131,0.0,1.0
2022-04-18,6.28,6.39,6.215,6.24,10699634,3.82119170588927,3.88812340774401,3.78164115479328,3.79685290521481,17584488.4768383,0.0,1.0
2022-04-19,6.47,6.47,6.27,6.31,11409568,3.93680100909292,3.93680100909292,3.81510700572065,3.83944580639511,18751241.119248,0.0,1.0
2022-04-20,6.25,6.445,6.2,6.41,10087993,3.80293760538343,3.92158925867139,3.77251410454036,3.90029280808124,16579277.0727415,0.0,1.0
2022-04-21,6.03,6.25,5.92,6.25,17187800,3.66907420167393,3.80293760538343,3.60214249981918,3.80293760538343,28247570.9956249,0.0,1.0
2022-04-22,5.86,6.1,5.79,6.09,26791023,3.5656342988075,3.71166710285422,3.52304139762721,3.70558240268561,44030144.884041,0.0,1.0
2022-04-25,5.61,5.67,5.39,5.64,15031850,3.41351679459216,3.45002499560384,3.27965339088267,3.431770895098,24704339.7101772,0.0,1.0
2022-04-26,5.31,5.55,5.3,5.54,21557201,3.23097578953376,3.37700859358048,3.22489108936515,3.37092389341187,35428534.5253293,0.0,1.0
2022-04-27,5.6,5.73,5.445,5.48,23994244,3.40743209442355,3.48653319661552,3.31311924181004,3.33441569240019,39433732.6985621,0.0,1.0
2022-04-28,5.86,5.89,5.51,5.54,20604618,3.5656342988075,3.58388839931334,3.35266979290603,3.37092389341187,33862996.4156396,0.0,1.0
2022-04-29,5.67,6.01,5.6143,5.95,22729734,3.45002499560384,3.6569048013367,3.41613321566467,3.62039660032502,37355553.0595346,0.0,1.0
2022-05-02,5.41,5.57,5.25,5.54,21960386,3.29182279121989,3.38917799391771,3.19446758852208,3.37092389341187,36091155.5071811,0.0,1.0
2022-05-03,5.55,5.59,5.41,5.48,17965868,3.37700859358048,3.40134739425494,3.29182279121989,3.33441569240019,29526299.5745835,0.0,1.0
2022-05-04,5.54,5.58,5.3,5.4,17795045,3.37092389341187,3.39526269408632,3.22489108936515,3.28573809105128,29245557.7216304,0.0,1.0
2022-05-05,5.55,5.665,5.23,5.56,25902574,3.37700859358048,3.44698264551954,3.18229818818485,3.3830932937491,42570008.845485,0.0,1.0
2022-05-06,5.5,5.66,5.3201,5.45,20730101,3.34658509273741,3.44394029543523,3.23712133670406,3.31616159189435,34069223.5041119,0.0,1.0
2022-05-09,5.3,5.415,5.2425,5.32,20492441,3.22489108936515,3.2948651413042,3.18990406339562,3.23706048970237,33678637.2904708,0.0,1.0
2022-05-10,5.09,5.28,4.95,5.25,18821337,3.09711238582426,3.21272168902792,3.01192658346367,3.19446758852208,30932234.0927915,0.0,1.0
2022-05-11,5.21,5.385,5.1441,5.23,16504849,3.17012878784762,3.27661104079836,3.13003061373646,3.18229818818485,27125164.0058395,0.0,1.0
2022-05-12,5.28,5.335,5.11,5.17,25121403,3.21272168902792,3.24618753995529,3.10928178616149,3.14578998717317,41286180.5904306,0.0,1.0
2022-05-13,5.47,5.525,5.3,5.3,15703109,3.32833099223157,3.36179684315895,3.22489108936515,3.22489108936515,25807531.2913541,0.0,1.0
2022-05-16,5.55,5.62,5.47,5.51,13090961,3.37700859358048,3.41960149476078,3.32833099223157,3.35266979290603,21514553.9422414,0.0,1.0
2022-05-17,5.63,5.72,5.565,5.65,10874424,3.49626713486326,3.5521577284934,3.45590170613038,3.50868726678107,17510963.7674738,0.1159974,1.0
2022-05-18,5.25,5.5,5.235,5.48,13071519,3.26028462842489,3.4155362773975,3.25096952948653,3.40311614547969,21048921.3584871,0.0,1.0
2022-05-19,5.46,5.56,5.335,5.35,14696517,3.39069601356189,3.45279667315093,3.31307018907558,3.32238528801394,23665637.5266462,0.0,1.0
2022-05-20,5.74,5.775,5.59,5.67,17311905,3.56457786041121,3.58631309126738,3.47142687102764,3.52110739869888,27877167.6735199,0.0,1.0
2022-05-23,5.96,6.05,5.89,5.92,13013026,3.70119931150711,3.75708990513725,3.65772884979478,3.67635904767149,20954730.7325146,0.0,1.0
2022-05-24,6.0,6.02,5.7548,5.9,12612839,3.72603957534273,3.73845970726054,3.57376875803039,3.66393891575369,20310314.0666559,0.0,1.0
2022-05-25,5.97,6.0,5.86,5.91,15506880,3.70740937746602,3.72603957534273,3.63909865191807,3.67014898171259,24970556.0337323,0.0,1.0
2022-05-26,6.09,6.11,5.92,5.94,17167438,3.78193016897287,3.79435030089068,3.67635904767149,3.6887791795893,27644534.0735613,0.0,1.0
2022-05-27,6.18,6.248,6.11,6.14,13003449,3.83782076260301,3.88004921112356,3.79435030089068,3.81298049876739,20939308.996154,0.0,1.0
2022-05-31,6.1,6.225,6.02,6.2,10641306,3.78814023493178,3.86576605941808,3.73845970726054,3.85024089452082,17135576.4502654,0.0,1.0
2022-06-01,6.05,6.16,6.025,6.14,14106758,3.75708990513725,3.8254006306852,3.74156474023999,3.81298049876739,22715955.1820419,0.0,1.0
2022-06-02,6.32,6.39,6.1442,6.16,13754928,3.92476168602768,3.96823214774001,3.81558872647013,3.8254006306852,22149407.2543254,0.0,1.0
2022-06-03,6.28,6.34,6.21,6.25,10832703,3.89992142219206,3.93718181794549,3.85645096047973,3.88129122431534,17443780.9061707,0.0,1.0
2022-06-06,6.29,6.39,6.24,6.38,10620307,3.90613148815096,3.96823214774001,3.87508115835644,3.9620220817811,17101761.9946076,0.0,1.0
2022-06-07,6.28,6.28,6.135,6.2,13301637,3.89992142219206,3.89992142219206,3.80987546578794,3.85024089452082,21419477.8091317,0.0,1.0
2022-06-08,5.89,6.22,5.88,6.21,20328112,3.65772884979478,3.86266102643863,3.65151878383588,3.85645096047973,32734132.1888083,0.0,1.0
2022-06-09,5.59,5.78,5.59,5.78,17187518,3.47142687102764,3.58941812424683,3.47142687102764,3.58941812424683,27676868.6737618,0.0,1.0
2022-06-10,5.49,5.55,5.335,5.4,18425304,3.4093262114386,3.44658660719203,3.31307018907558,3.35343561780846,29670061.6739507,0.0,1.0
2022-06-13,5.05,5.23,4.94,5.2,17831144,3.1360833092468,3.24786449650708,3.06777258369885,3.22923429863037,28713292.4480973,0.0,1.0
2022-06-14,4.92,5.05,4.89,5.05,12722925,3.05535245178104,3.1360833092468,3.03672225390433,3.1360833092468,20487584.3255042,0.0,1.0
2022-06-15,5.01,5.105,4.9112,4.97,26469499,3.11124304541118,3.17023867202077,3.0498875937372,3.08640278157556,42623539.2267382,0.0,1.0
2022-06-16,4.75,4.97,4.68,4.93,10986957,2.94978133047966,3.08640278157556,2.90631086876733,3.06156251773994,17692174.4031493,0.0,1.0
2022-06-17,4.59,4.77,4.54,4.69,37482925,2.85042027513719,2.96220146239747,2.81936994534267,2.91252093472623,60358336.3655801,0.0,1.0
2022-06-21,4.61,4.69,4.57,4.64,17932467,2.862840407055,2.91252093472623,2.83800014321938,2.88147060493171,28876451.7457126,0.0,1.0
2022-06-22,4.4,4.48,4.335,4.38,19891133,2.732429021918,2.78210954958924,2.69206359318512,2.72000889000019,32030469.7754109,0.0,1.0
2022-06-23,4.23,4.505,4.17,4.5,29686790,2.62685790061663,2.7976347144865,2.5895975048632,2.79452968150705,47804307.0660664,0.0,1.0
2022-06-24,4.4,4.46,4.245,4.33,20663630,2.732429021918,2.76968941767143,2.63617299955498,2.68895856020567,33274413.0847284,0.0,1.0
2022-06-27,4.5,4.59,4.43,4.46,19029619,2.79452968150705,2.85042027513719,2.75105921979472,2.76968941767143,30643183.3831227,0.0,1.0
2022-06-28,4.45,4.6199,4.41,4.57,19284203,2.76347935171253,2.86898837235431,2.73863908787691,2.83800014321938,31053137.160884,0.0,1.0
2022-06-29,4.44,4.51,4.39,4.5,13438826,2.75726928575362,2.80073974746595,2.7262189559591,2.79452968150705,21640391.7268064,0.0,1.0
2022-06-30,4.29,4.3768,4.2,4.3,20027060,2.66411829637005,2.71802166889334,2.60822770273991,2.67032836232896,32249351.5085511,0.0,1.0
2022-07-01,4.21,4.245,4.0301,4.155,16967428,2.61443776869882,2.63617299955498,2.50271868209812,2.58028240592484,27322460.1997513,0.0,1.0
2022-07-05,4.06,4.07,3.95,4.06,20410362,2.52128677931525,2.52749684527415,2.4529760537673,2.52128677931525,32866578.4470997,0.0,1.0
2022-07-06,4.1,4.13,3.94,4.04,18613162,2.54612704315087,2.56475724102758,2.44676598780839,2.50886664739744,29972567.3175995,0.0,1.0
2022-07-07,4.39,4.43,4.31,4.32,29073655,2.7262189559591,2.75105921979472,2.67653842828786,2.68274849424677,46816982.6091968,0.0,1.0
2022-07-08,4.43,4.5,4.34,4.5,14494574,2.75105921979472,2.79452968150705,2.69516862616458,2.79452968150705,23340450.9644803,0.0,1.0
2022-07-11,4.26,4.345,4.25,4.26,14054135,2.64548809849334,2.69827365914403,2.63927803253443,2.64548809849334,22631216.9516459,0.0,1.0
2022-07-12,4.22,4.325,4.12,4.14,18635021,2.62064783465772,2.68585352722622,2.55854717506868,2.57096730698648,30007766.6216724,0.0,1.0
2022-07-13,4.32,4.42,4.2,4.23,16699947,2.68274849424677,2.74484915383581,2.60822770273991,2.62685790061663,26891738.5266321,0.0,1.0
2022-07-14,4.07,4.13,4.02,4.13,19535311,2.52749684527415,2.56475724102758,2.49644651547963,2.56475724102758,31457493.5745868,0.0,1.0
2022-07-15,4.35,4.36,4.09,4.12,26710030,2.70137869212348,2.70758875808238,2.53991697719196,2.55854717506868,43010863.6152258,0.0,1.0
2022-07-18,4.32,4.4784,4.28,4.41,16612220,2.68274849424677,2.78111593903581,2.65790823041115,2.73863908787691,26750472.7162839,0.0,1.0
2022-07-19,4.44,4.47,4.31,4.33,10899397,2.75726928575362,2.77589948363033,2.67653842828786,2.68895856020567,17551177.5110399,0.0,1.0
2022-07-20,4.37,4.43,4.2901,4.36,12888041,2.71379882404129,2.75105921979472,2.66418039702964,2.70758875808238,20753468.7800215,0.0,1.0
2022-07-21,4.37,4.385,4.233,4.31,16194198,2.71379882404129,2.72311392297965,2.6287209204043,2.67653842828786,26077336.5487033,0.0,1.0
2022-07-22,4.33,4.58,4.32,4.52,13356549,2.68895856020567,2.84421020917828,2.68274849424677,2.80694981342486,21507901.9907159,0.0,1.0
2022-07-25,4.53,4.57,4.415,4.46,14841771,2.81315987938376,2.83800014321938,2.74174412085636,2.76968941767143,23899538.4239334,0.0,1.0
2022-07-26,4.53,4.575,4.44,4.55,11066668,2.81315987938376,2.84110517619883,2.75726928575362,2.82558001130157,17820532.1380389,0.0,1.0
2022-07-27,4.58,4.61,4.45,4.56,14911061,2.84421020917828,2.862840407055,2.76347935171253,2.83179007726048,24011115.3386692,0.0,1.0
2022-07-28,4.7,4.75,4.595,4.7,12099379,2.91873100068514,2.94978133047966,2.85352530811664,2.91873100068514,19483495.1513692,0.0,1.0
2022-07-29,4.72,4.78,4.63,4.63,17403521,2.93115113260295,2.96841152835638,2.87526053897281,2.87526053897281,28024695.8972235,0.0,1.0
2022-08-01,4.59,4.67,4.54,4.65,20832030,2.85042027513719,2.90010080280843,2.81936994534267,2.88768067089062,33545585.7278442,0.0,1.0
2022-08-02,4.65,4.69,4.4925,4.57,20828855,2.88768067089062,2.91252093472623,2.78987213203787,2.83800014321938,33540473.0607308,0.0,1.0
2022-08-03,4.44,4.58,4.395,4.54,15005422,2.75726928575362,2.84421020917828,2.72932398893855,2.81936994534267,24163063.8052787,0.0,1.0
2022-08-04,4.64,4.7,4.415,4.46,17977395,2.88147060493171,2.91873100068514,2.74174412085636,2.76968941767143,28948798.8033725,0.0,1.0
2022-08-05,4.81,4.8281,4.605,4.64,15664194,2.98704172623309,2.99828194561871,2.85973537407555,2.88147060493171,25223877.014606,0.0,1.0
2022-08-08,4.89,4.93,4.81,4.84,17185936,3.03672225390433,3.06156251773994,2.98704172623309,3.0056719241098,27674321.1967938,0.0,1.0
2022-08-09,4.96,4.96,4.83,4.88,14838495,3.08019271561666,3.08019271561666,2.9994618581509,3.03051218794542,23894263.1176457,0.0,1.0
2022-08-10,5.04,5.0875,4.98,5.04,19950834,3.12987324328789,3.15937105659269,3.09261284753447,3.12987324328789,32126605.6303198,0.0,1.0
2022-08-11,4.98,5.125,4.97,5.05,14949060,3.09261284753447,3.18265880393858,3.08640278157556,3.1360833092468,24072304.7048553,0.0,1.0
2022-08-12,5.13,5.18,5.06,5.09,14191073,3.18576383691803,3.21681416671256,3.1422933752057,3.16092357308242,22851726.6868182,0.0,1.0
2022-08-15,5.1,5.11,4.96,5.02,12092188,3.16713363904132,3.17334370500023,3.08019271561666,3.11745311137008,19471915.5642158,0.0,1.0
2022-08-16,4.77,4.98,4.67,4.95,21088565,3.04744169715863,3.18160579703354,2.98355403055153,3.16243949705141,33008820.1995104,0.1372614,1.0
2022-08-17,4.8,4.84,4.64,4.68,16859592,3.06660799714076,3.0921630637836,2.9643877305694,2.98994279721224,26389431.4745979,0.0,1.0
2022-08-18,4.7,4.85,4.6601,4.82,14721696,3.00272033053366,3.09855183044431,2.97722915155743,3.07938553046218,23043095.4546149,0.0,1.0
2022-08-19,4.6,4.64,4.525,4.62,17984845,2.93883266392656,2.9643877305694,2.89091691397124,2.95161019724798,28150730.7358781,0.0,1.0
2022-08-22,4.51,4.56,4.45,4.5,16663753,2.88133376398017,2.91327759728372,2.84300116401591,2.87494499731946,26082895.0014405,0.0,1.0
2022-08-23,4.86,4.86,4.58,4.6,19369473,3.10494059710502,3.10494059710502,2.92605513060514,2.93883266392656,30318016.0250956,0.0,1.0
2022-08-24,4.79,4.85,4.73,4.75,16600929,3.06021923048005,3.09855183044431,3.02188663051579,3.03466416383721,25984559.9027643,0.0,1.0
2022-08-25,4.87,4.87,4.77,4.81,14699351,3.11132936376573,3.11132936376573,3.04744169715863,3.07299676380147,23008120.002878,0.0,1.0
2022-08-26,4.74,4.91,4.73,4.88,12486143,3.0282753971765,3.13688443040857,3.02188663051579,3.11771813042644,19543902.0754791,0.0,1.0
2022-08-29,4.76,4.84,4.71,4.73,10363110,3.04105293049792,3.0921630637836,3.00910909719437,3.02188663051579,16220830.3266604,0.0,1.0
2022-08-30,4.61,4.78,4.61,4.77,13546408,2.94522143058727,3.05383046381934,2.94522143058727,3.04744169715863,21203479.0428466,0.0,1.0
2022-08-31,4.51,4.625,4.51,4.59,14196432,2.88133376398017,2.95480458057833,2.88133376398017,2.93244389726585,22220927.3775895,0.0,1.0
2022-09-01,4.47,4.5,4.345,4.49,12745485,2.85577869733733,2.87494499731946,2.77591911407846,2.86855623065875,19949836.4502543,0.0,1.0
2022-09-02,4.64,4.71,4.52,4.59,13939377,2.9643877305694,3.00910909719437,2.88772253064088,2.93244389726585,21818572.7234732,0.0,1.0
2022-09-06,4.6,4.71,4.57,4.7,9952403,2.93883266392656,3.00910909719437,2.91966636394443,3.00272033053366,15577972.2887768,0.0,1.0
2022-09-07,4.66,4.68,4.44,4.55,10014186,2.97716526389082,2.98994279721224,2.8366123973552,2.90688883062301,15674677.9649755,0.0,1.0
2022-09-08,4.56,4.68,4.51,4.62,12313165,2.91327759728372,2.98994279721224,2.88133376398017,2.95161019724798,19273148.7216842,0.0,1.0
2022-09-09,4.79,4.79,4.64,4.64,36410139,3.06021923048005,3.06021923048005,2.9643877305694,2.9643877305694,56990873.0959257,0.0,1.0
2022-09-12,4.83,4.9,4.78,4.87,12066049,3.08577429712289,3.13049566374786,3.05383046381934,3.11132936376573,18886351.0608466,0.0,1.0
2022-09-13,4.57,4.77,4.56,4.7,12547676,2.91966636394443,3.04744169715863,2.91327759728372,3.00272033053366,19640216.4398437,0.0,1.0
2022-09-14,4.41,4.5598,4.35,4.53,22973781,2.81744609737307,2.91314982195051,2.77911349740881,2.89411129730159,35959649.5224748,0.0,1.0
2022-09-15,4.37,4.45,4.34,4.4,12356821,2.79189103073023,2.84300116401591,2.7727247307481,2.81105733071236,19341481.159412,0.0,1.0
2022-09-16,4.39,4.42,4.31,4.34,14361200,2.80466856405165,2.82383486403378,2.75355843076597,2.7727247307481,22478830.0507507,0.0,1.0
2022-09-19,4.72,4.74,4.33,4.36,19668655,3.01549786385508,3.0282753971765,2.76633596408739,2.78550226406952,30786309.853762,0.0,1.0
2022-09-20,4.65,4.69,4.59,4.6,14248259,2.97077649723011,2.99633156387295,2.93244389726585,2.93883266392656,22302049.4513048,0.0,1.0
2022-09-21,4.65,4.79,4.64,4.71,11907631,2.97077649723011,3.06021923048005,2.9643877305694,3.00910909719437,18638387.708273,0.0,1.0
2022-09-22,4.82,4.8599,4.745,4.77,13685427,3.07938553046218,3.10487670943841,3.03146978050685,3.04744169715863,21421078.162337,0.0,1.0
2022-09-23,4.65,4.67,4.555,4.65,13438946,2.97077649723011,2.98355403055153,2.91008321395337,2.97077649723011,21035274.4335582,0.0,1.0
2022-09-26,4.3,4.565,4.29,4.52,16534874,2.74716966410526,2.91647198061408,2.74078089744455,2.88772253064088,25881167.4899435,0.0,1.0
2022-09-27,4.45,4.51,4.375,4.39,11450756,2.84300116401591,2.88133376398017,2.79508541406059,2.80466856405165,17923265.3313521,0.0,1.0
2022-09-28,4.46,4.495,4.405,4.42,10671218,2.84938993067662,2.87175061398911,2.81425171404272,2.82383486403378,16703095.5530535,0.0,1.0
2022-09-29,4.39,4.415,4.29,4.37,12866728,2.80466856405165,2.82064048070343,2.74078089744455,2.79189103073023,20139611.7330888,0.0,1.0
2022-09-30,4.52,4.61,4.34,4.36,10257762,2.88772253064088,2.94522143058727,2.7727247307481,2.78550226406952,16055934.6502415,0.0,1.0
2022-10-03,4.86,4.93,4.75,4.78,11969697,3.10494059710502,3.14966196372999,3.03466416383721,3.05383046381934,18735536.349468,0.0,1.0
2022-10-04,4.95,5.04,4.89,4.96,12616725,3.16243949705141,3.2199383969978,3.12410689708715,3.16882826371212,19748295.2031903,0.0,1.0
2022-10-05,4.88,4.94,4.79,4.895,10116955,3.11771813042644,3.1560507303907,3.06021923048005,3.1273012804175,15835536.8685132,0.0,1.0
2022-10-06,4.92,4.97,4.87,4.89,9713764,3.14327319706928,3.17521703037283,3.11132936376573,3.12410689708715,15204443.2296117,0.0,1.0
2022-10-07,4.88,5.025,4.86,4.9,16035714,3.11771813042644,3.21035524700673,3.10494059710502,3.13049566374786,25099858.6293933,0.0,1.0
2022-10-10,4.92,5.0001,4.92,4.97,9442247,3.14327319706928,3.19444721802156,3.14327319706928,3.17521703037283,14779451.9685131,0.0,1.0
2022-10-11,4.93,5.0,4.86,4.91,7343706,3.14966196372999,3.19438333035496,3.10494059710502,3.13688443040857,11494716.257463,0.0,1.0
2022-10-12,4.83,4.93,4.8,4.93,4590014,3.08577429712289,3.14966196372999,3.06660799714076,3.14966196372999,7184507.1885752,0.0,1.0
2022-10-13,4.93,4.98,4.7406,4.79,10263783,3.14966196372999,3.18160579703354,3.02865872317614,3.06021923048005,16065359.0044553,0.0,1.0
2022-10-14,4.75,4.93,4.72,4.91,8961780,3.03466416383721,3.14966196372999,3.01549786385508,3.13688443040857,14027402.2764265,0.0,1.0
2022-10-17,4.85,4.9,4.81,4.82,7861305,3.09855183044431,3.13049566374786,3.07299676380147,3.07938553046218,12304886.7136532,0.0,1.0
2022-10-18,4.95,5.015,4.86,4.98,9189407,3.16243949705141,3.20396648034602,3.10494059710502,3.18160579703354,14383694.8319206,0.0,1.0
2022-10-19,4.87,4.9898,4.86,4.94,9016168,3.11132936376573,3.18786678836103,3.10494059710502,3.1560507303907,14112532.9485709,0.0,1.0
2022-10-20,5.04,5.11,4.855,4.87,12398234,3.2199383969978,3.26465976362277,3.10174621377466,3.11132936376573,19406302.7473636,0.0,1.0
2022-10-21,5.2,5.275,4.995,5.03,13966048,3.32215866356916,3.37007441352448,3.1911889470246,3.21354963033709,21860319.4351883,0.0,1.0
2022-10-24,5.08,5.12,5.0101,5.07,10389626,3.24549346364064,3.27104853028348,3.20083598468227,3.23910469697993,16262334.4250383,0.0,1.0
2022-10-25,5.01,5.105,4.98,5.01,9120072,3.20077209701567,3.26146538029241,3.18160579703354,3.20077209701567,14275168.4078357,0.0,1.0
2022-10-26,4.97,5.08,4.92,4.97,13223491,3.17521703037283,3.24549346364064,3.14327319706928,3.17521703037283,20698034.0686454,0.0,1.0
2022-10-27,5.0,5.11,4.845,4.93,14728930,3.19438333035496,3.26465976362277,3.09535744711395,3.14966196372999,23054418.4538481,0.0,1.0
2022-10-28,4.82,4.895,4.645,4.87,19309879,3.07938553046218,3.1273012804175,2.96758211389975,3.11132936376573,30224736.6753168,0.0,1.0
2022-10-31,4.98,5.025,4.735,4.76,13850888,3.18160579703354,3.21035524700673,3.02508101384614,3.04105293049792,21680065.5519025,0.0,1.0
2022-11-01,5.13,5.18,4.945,5.04,17060161,3.27743729694419,3.30938113024773,3.15924511372105,3.2199383969978,26703371.5676576,0.0,1.0
2022-11-02,4.9,5.13,4.89,5.13,6508830,3.13049566374786,3.27743729694419,3.12410689708715,3.27743729694419,10187928.8220502,0.0,1.0
2022-11-03,5.0,5.07,4.915,4.95,8328977,3.19438333035496,3.23910469697993,3.14007881373892,3.16243949705141,13036909.0660677,0.0,1.0
2022-11-04,5.33,5.4566,5.24,5.34,12855091,3.40521263015838,3.48609441608297,3.34771373021199,3.41160139681909,20121396.9498325,0.0,1.0
2022-11-07,5.17,5.29,5.1101,5.26,15207866,3.30299236358703,3.37965756351554,3.26472365128937,3.36049126353341,23804071.7522623,0.0,1.0
2022-11-08,5.3,5.35,5.16,5.17,15045564,3.38604633017625,3.4179901634798,3.29660359692632,3.30299236358703,23550028.9790333,0.0,1.0
2022-11-09,5.5,5.62,5.43,5.49,18307650,3.51382166339045,3.59048686331897,3.46910029676548,3.50743289672974,28656000.4023776,0.0,1.0
2022-11-10,5.33,5.445,5.24,5.35,17346109,3.40521263015838,3.47868344675655,3.34771373021199,3.4179901634798,27150950.9130711,0.0,1.0
2022-11-11,5.85,5.895,5.56,5.59,23869928,3.7374284965153,3.76617794648849,3.55215426335471,3.57132056333684,37362341.22745,0.0,1.0
2022-11-14,5.89,6.0,5.81,5.83,18159497,3.76298356315814,3.83325999642595,3.71187342987246,3.72465096319388,28424104.3137145,0.0,1.0
2022-11-15,5.93,6.01,5.895,5.93,8188239,3.78853862980098,3.83964876308666,3.76617794648849,3.78853862980098,12816619.2864056,0.0,1.0
2022-11-16,5.71,5.91,5.64,5.83,13231682,3.64798576326536,3.77576109647956,3.60326439664039,3.72465096319388,20710855.0095798,0.0,1.0
2022-11-17,5.64,5.65,5.4729,5.56,16973359,3.60326439664039,3.6096531633011,3.49650810573993,3.55215426335471,26567504.9683438,0.0,1.0
2022-11-18,5.59,5.71,5.535,5.7,13713862,3.57132056333684,3.64798576326536,3.53618234670294,3.64159699660465,21465585.970354,0.0,1.0
2022-11-21,5.69,5.705,5.5116,5.59,13970388,3.63520822994394,3.64479137993501,3.52123263271688,3.57132056333684,21867112.6086293,0.0,1.0
2022-11-22,5.44,5.46,5.3,5.36,19311040,3.74119837994645,3.75495278575508,3.64491753928606,3.68618075671194,28079788.060184,0.4159008,1.0
2022-11-23,5.49,5.49,5.325,5.37,11621352,3.77558439446802,3.77558439446802,3.66211054654685,3.69305795961626,16898370.1101958,0.0,1.0
2022-11-25,5.55,5.66,5.5,5.6,5715440,3.8168476118939,3.89249684384134,3.78246159737233,3.85123362641546,8310704.33651931,0.0,1.0
2022-11-28,5.48,5.56,5.38,5.4,11323465,3.7687071915637,3.82372481479821,3.69993516252057,3.7136895683292,16465218.7198054,0.0,1.0
2022-11-29,5.92,5.93,5.7,5.71,18236753,4.07130411935349,4.0781813222578,3.9200056554586,3.92688285836291,26517689.3189556,0.0,1.0
2022-11-30,6.1,6.21,5.99,6.0,36023598,4.19509377163113,4.27074300357858,4.11944453968368,4.126321742588,52381176.6225572,0.0,1.0
2022-12-01,5.95,6.055,5.9,6.0,15617656,4.09193572806643,4.16414635856172,4.05754971354486,4.126321742588,22709313.9715345,0.0,1.0
2022-12-02,6.01,6.12,5.95,5.98,13888951,4.13319894549231,4.20884817743976,4.09193572806643,4.11256733677937,20195639.4092851,0.0,1.0
2022-12-05,5.85,5.98,5.81,5.96,13468626,4.0231636990233,4.11256733677937,3.99565488740604,4.09881293097074,19584453.4288098,0.0,1.0
2022-12-06,5.93,6.06,5.845,6.0,18243987,4.0781813222578,4.16758496001388,4.01972509757114,4.126321742588,26528208.1303106,0.0,1.0
2022-12-07,5.99,6.02,5.865,5.95,12247136,4.11944453968368,4.14007614839662,4.03347950337977,4.09193572806643,17808309.8178166,0.0,1.0
2022-12-08,5.94,6.08,5.93,6.02,9735579,4.08505852516212,4.1813393658225,4.0781813222578,4.14007614839662,14156306.1835705,0.0,1.0
2022-12-09,5.99,6.07,5.94,5.96,13938001,4.11944453968368,4.17446216291819,4.08505852516212,4.09881293097074,20266962.0104682,0.0,1.0
2022-12-12,5.93,5.945,5.745,5.8,10760068,4.0781813222578,4.08849712661427,3.95095306852801,3.98877768450173,15645994.6721237,0.0,1.0
2022-12-13,5.85,6.04,5.84,6.01,13065369,4.0231636990233,4.15383055420525,4.01628649611898,4.13319894549231,18998085.6778349,0.0,1.0
2022-12-14,5.88,5.92,5.75,5.76,10328340,4.04379530773624,4.07130411935349,3.95439166998016,3.96126887288448,15018227.8227128,0.0,1.0
2022-12-15,5.7,5.8756,5.695,5.82,13213568,3.9200056554586,4.04076933845834,3.91656705400644,4.00253209031036,19213578.8108164,0.0,1.0
2022-12-16,5.68,5.79,5.65,5.71,14342678,3.90625124964997,3.98190048159742,3.88561964093703,3.92688285836291,20855394.5543825,0.0,1.0
2022-12-19,5.62,5.7,5.59,5.69,12431549,3.86498803222409,3.9200056554586,3.84435642351115,3.91312845255428,18076460.9870723,0.0,1.0
2022-12-20,5.85,5.955,5.82,5.83,12312198,4.0231636990233,4.09537432951859,4.00253209031036,4.00940929321467,17902915.1405114,0.0,1.0
2022-12-21,5.9,5.905,5.8299,5.88,9083594,4.05754971354486,4.06098831499702,4.00934052118563,4.04379530773624,13208268.1380578,0.0,1.0
2022-12-22,5.81,5.835,5.67,5.82,14027985,3.99565488740604,4.01284789466683,3.89937404674566,4.00253209031036,20397805.9033299,0.0,1.0
2022-12-23,5.62,5.65,5.525,5.6,20242215,3.86498803222409,3.88561964093703,3.79965460463311,3.85123362641546,29433790.5710245,0.0,1.0
2022-12-27,5.63,5.685,5.5,5.52,11203418,3.8718652351284,3.90968985110213,3.78246159737233,3.79621600318096,16290660.8338883,0.0,1.0
2022-12-28,5.61,5.73,5.605,5.72,8525355,3.85811082931978,3.94063726417154,3.85467222786762,3.93376006126722,12396544.2326167,0.0,1.0
2022-12-29,5.61,5.74,5.58,5.73,5801914,3.85811082931978,3.94751446707585,3.83747922060684,3.94063726417154,8436444.41021375,0.0,1.0
2022-12-30,5.54,5.67,5.51,5.61,3346786,3.80997040898958,3.89937404674566,3.78933880027664,3.85811082931978,4866493.03003831,0.0,1.0
2023-01-03,5.44,5.5799,5.42,5.55,11810716,3.74119837994645,3.83741044857779,3.72744397413782,3.8168476118939,17173720.4272284,0.0,1.0
2023-01-04,5.43,5.45,5.34,5.4,10876057,3.73432117704214,3.74807558285076,3.67242635090332,3.7136895683292,15814651.9032885,0.0,1.0
2023-01-05,5.64,5.7,5.47,5.48,9561527,3.87874243803272,3.9200056554586,3.76182998865939,3.7687071915637,13903220.7323752,0.0,1.0
2023-01-06,5.82,5.9052,5.78,5.84,9557411,4.00253209031036,4.06112585905511,3.9750232786931,4.01628649611898,13897235.7410099,0.0,1.0
2023-01-09,5.88,5.98,5.795,5.82,8360073,4.04379530773624,4.11256733677937,3.98533908304957,4.00253209031036,12156211.0589417,0.0,1.0
2023-01-10,6.14,6.21,5.92,5.98,33633088,4.22260258324838,4.27074300357858,4.07130411935349,4.11256733677937,48905184.9537631,0.0,1.0
2023-01-11,6.27,6.285,6.0,6.01,21433041,4.31200622100446,4.32232202536093,4.126321742588,4.13319894549231,31165346.2871618,0.0,1.0
2023-01-12,6.35,6.39,6.2299,6.29,10461572,4.36702384423896,4.39453265585622,4.28442863735816,4.32576062681308,15211957.7472966,0.0,1.0
2023-01-13,6.39,6.41,6.32,6.36,7716655,4.39453265585622,4.40828706166484,4.34639223552602,4.37390104714328,11220630.1128038,0.0,1.0
2023-01-17,6.34,6.48,6.31,6.35,15099323,4.36014664133465,4.45642748199504,4.33951503262171,4.36702384423896,21955616.5640101,0.0,1.0
2023-01-18,6.46,6.655,6.45,6.585,12369590,4.44267307618641,4.57677853282052,4.4357958732821,4.52863811249033,17986367.6731741,0.0,1.0
2023-01-19,6.47,6.54,6.41,6.49,6757537,4.44955027909072,4.49769069942092,4.40828706166484,4.46330468489935,9825996.25752169,0.0,1.0
2023-01-20,6.42,6.45,6.38,6.42,6542890,4.41516426456916,4.4357958732821,4.3876554529519,4.41516426456916,9513882.44761012,0.0,1.0
2023-01-23,6.29,6.43,6.265,6.4,6171796,4.32576062681308,4.42204146747347,4.3085676195523,4.40140985876053,8974282.25671385,0.0,1.0
2023-01-24,6.32,6.345,6.25,6.32,6470872,4.34639223552602,4.36358524278681,4.29825181519583,4.34639223552602,9409162.54767113,0.0,1.0
2023-01-25,6.39,6.405,6.25,6.26,6461069,4.39453265585622,4.40484846021269,4.29825181519583,4.30512901810014,9394908.20599122,0.0,1.0
2023-01-26,6.55,6.55,6.39,6.46,8640212,4.50456790232523,4.50456790232523,4.39453265585622,4.44267307618641,12563555.445748,0.0,1.0
2023-01-27,6.35,6.52,6.315,6.49,6936877,4.36702384423896,4.48393629361229,4.34295363407387,4.46330468489935,10086770.8812972,0.0,1.0
2023-01-30,6.34,6.42,6.31,6.31,5990842,4.36014664133465,4.41516426456916,4.33951503262171,4.33951503262171,8711160.74856915,0.0,1.0
2023-01-31,6.5,6.552,6.45,6.51,7706735,4.47018188780366,4.50594334290609,4.4357958732821,4.47705909070798,11206205.6438184,0.0,1.0
2023-02-01,6.4,6.42,6.21,6.325,7600534,4.40140985876053,4.41516426456916,4.27074300357858,4.34983083697818,11051780.9431404,0.0,1.0
2023-02-02,6.12,6.325,6.085,6.3,10494136,4.20884817743976,4.34983083697818,4.18477796727466,4.3326378297174,15259308.3932687,0.0,1.0
2023-02-03,6.08,6.195,6.05,6.12,7291320,4.1813393658225,4.26042719922211,4.16070775710956,4.20884817743976,10602159.1938591,0.0,1.0
2023-02-06,6.0,6.0,5.8605,5.89,9272826,4.126321742588,4.126321742588,4.03038476207283,4.05067251064055,13483426.5165917,0.0,1.0
2023-02-07,6.02,6.125,6.0,6.05,6644461,4.14007614839662,4.21228677889191,4.126321742588,4.16070775710956,9661574.76004183,0.0,1.0
2023-02-08,6.0,6.055,5.9332,6.0,5731514,4.126321742588,4.16414635856172,4.08038202718718,4.126321742588,8334077.21096208,0.0,1.0
2023-02-09,5.46,5.65,5.45,5.63,19744874,3.75495278575508,3.88561964093703,3.74807558285076,3.8718652351284,28710617.2010952,0.0,1.0
2023-02-10,5.45,5.52,5.38,5.47,10574316,3.74807558285076,3.79621600318096,3.69993516252057,3.76182998865939,15375896.4903709,0.0,1.0
2023-02-13,5.55,5.56,5.365,5.38,7808515,3.8168476118939,3.82372481479821,3.6896193581641,3.69993516252057,11354201.8588728,0.0,1.0
2023-02-14,5.55,5.6371,5.5,5.54,9846459,3.8168476118939,3.87674804919047,3.78246159737233,3.80997040898958,14317534.5223919,0.0,1.0
2023-02-15,5.47,5.54,5.41,5.5,9308346,3.76182998865939,3.80997040898958,3.72056677123351,3.78246159737233,13535075.4216687,0.0,1.0
2023-02-16,5.55,5.63,5.51,5.55,8352670,3.8168476118939,3.8718652351284,3.78933880027664,3.8168476118939,12145446.5081454,0.0,1.0
2023-02-17,5.54,5.56,5.47,5.52,6531274,3.80997040898958,3.82372481479821,3.76182998865939,3.79621600318096,9496991.85973362,0.0,1.0
2023-02-21,5.42,5.61,5.4,5.55,4062952,3.72744397413782,3.85811082931978,3.7136895683292,3.8168476118939,5907855.35417568,0.0,1.0
2023-02-22,5.46,5.5399,5.36,5.44,11485440,3.75495278575508,3.80990163696054,3.68618075671194,3.74119837994645,16700743.2524587,0.0,1.0
2023-02-23,5.56,5.645,5.4346,5.57,6688074,3.82372481479821,3.88218103948487,3.73748469037812,3.83060201770252,9724991.53079414,0.0,1.0
2023-02-24,5.42,5.53,5.36,5.51,8565216,3.72744397413782,3.80309320608527,3.68618075671194,3.78933880027664,12454505.2969543,0.0,1.0
2023-02-27,5.44,5.51,5.43,5.45,7063480,3.74119837994645,3.78933880027664,3.73432117704214,3.74807558285076,10270861.7126446,0.0,1.0
2023-02-28,5.47,5.53,5.445,5.48,9112545,3.76182998865939,3.80309320608527,3.74463698139861,3.7687071915637,13250365.1946705,0.0,1.0
2023-03-01,5.69,5.77,5.55,5.6,15173101,3.91312845255428,3.96814607578879,3.8168476118939,3.85123362641546,22062895.6439304,0.0,1.0
2023-03-02,5.67,5.715,5.59,5.65,9155994,3.89937404674566,3.93032145981507,3.84435642351115,3.88561964093703,13313543.4963791,0.0,1.0
2023-03-03,5.65,5.76,5.63,5.75,5780837,3.88561964093703,3.96126887288448,3.8718652351284,3.95439166998016,8405796.77585826,0.0,1.0
2023-03-06,5.5,5.615,5.48,5.6,8823208,3.78246159737233,3.86154943077193,3.7687071915637,3.85123362641546,12829646.1843029,0.0,1.0
2023-03-07,5.41,5.6,5.39,5.59,7513057,3.72056677123351,3.85123362641546,3.70681236542488,3.84435642351115,10924582.4276726,0.0,1.0
2023-03-08,5.58,5.6374,5.52,5.53,5234551,3.83747922060684,3.8769543652776,3.79621600318096,3.80309320608527,7611453.48309692,0.0,1.0
2023-03-09,5.32,5.565,5.31,5.52,10658323,3.65867194509469,3.82716341625037,3.65179474219038,3.79621600318096,15498049.349853,0.0,1.0
2023-03-10,5.17,5.345,5.16,5.29,6550236,3.55551390152999,3.67586495235547,3.54863669862568,3.63804033638175,9524564.11587296,0.0,1.0
2023-03-13,5.07,5.19,5.06,5.15,7660491,3.48674187248686,3.56926830733862,3.47986466958254,3.54175949572136,11138963.1898099,0.0,1.0
2023-03-14,5.15,5.23,5.13,5.19,9605058,3.54175949572136,3.59677711895587,3.52800508991274,3.56926830733862,13966518.2686057,0.0,1.0
2023-03-15,4.8,4.97,4.705,4.97,18134766,3.32749239922617,3.44534108836543,3.26163577882482,3.44534108836543,26159902.5200608,0.0384386,1.0
2023-03-16,4.91,4.93,4.745,4.79,9291438,3.40374743337511,3.41761198503855,3.28936488215171,3.32056012339445,13403156.8067208,0.0,1.0
2023-03-17,4.76,4.88,4.75,4.85,13202259,3.29976329589929,3.38295060587994,3.29283102006757,3.36215377838478,19044624.4790032,0.0,1.0
2023-03-20,4.79,4.845,4.76,4.81,6195023,3.32056012339445,3.35868764046892,3.29976329589929,3.33442467505789,8936492.35890526,0.0,1.0
2023-03-21,4.84,4.885,4.79,4.87,6023346,3.35522150255306,3.3864167437958,3.32056012339445,3.37601833004822,8688843.52875566,0.0,1.0
2023-03-22,4.64,4.745,4.53,4.56,8818620,3.37740478521456,3.45383312625929,3.29733699935819,3.31917366822811,12115336.8939165,0.0,1.05
2023-03-23,4.54,4.74,4.5,4.72,10573069,3.30461588898149,3.45019368144764,3.27550033048826,3.43563590220102,14525661.9445701,0.0,1.0
2023-03-24,4.67,4.68,4.51,4.55,6697658,3.39924145408449,3.40652034370779,3.28277922011157,3.3118947786048,9201483.11983447,0.0,1.0
2023-03-27,4.7,4.715,4.64,4.7,4060163,3.42107812295441,3.43199645738937,3.37740478521456,3.42107812295441,5577997.75806356,0.0,1.0
2023-03-28,4.76,4.81,4.74,4.75,4714696,3.46475146069425,3.50114590881079,3.45019368144764,3.45747257107094,6477218.70229133,0.0,1.0
2023-03-29,4.77,4.83,4.71,4.79,5773606,3.47203035031756,3.5157036880574,3.42835701257772,3.48658812956417,7931987.29310679,0.0,1.0
2023-03-30,4.96,4.98,4.81,4.91,8003247,3.6103292531604,3.62488703240701,3.50114590881079,3.57393480504386,10995148.1808068,0.0,1.0
2023-03-31,4.93,5.1,4.93,5.07,7537371,3.58849258429047,3.7122337078867,3.58849258429047,3.69039703901678,10355110.9991627,0.0,1.0
2023-04-03,4.98,5.02,4.88,4.9,4908666,3.62488703240701,3.65400259090024,3.55209813617394,3.56665591542055,6743701.65510174,0.0,1.0
2023-04-04,4.85,4.98,4.85,4.97,7856836,3.53026146730402,3.62488703240701,3.53026146730402,3.6176081427837,10794003.4903705,0.0,1.0
2023-04-05,4.73,4.84,4.69,4.76,7774725,3.44291479182433,3.52298257768071,3.4137992333311,3.46475146069425,10681196.449394,0.0,1.0
2023-04-06,4.7,4.715,4.635,4.71,5989487,3.42107812295441,3.43199645738937,3.37376534040291,3.42835701257772,8228572.36469345,0.0,1.0
2023-04-10,4.83,4.88,4.76,4.78,8595144,3.5157036880574,3.55209813617394,3.46475146069425,3.47930923994087,11808317.5385406,0.0,1.0
2023-04-11,5.13,5.2,5.055,5.07,8098317,3.73407037675662,3.78502260411977,3.67947870458182,3.69039703901678,11125758.761431,0.0,1.0
2023-04-12,5.17,5.24,5.135,5.19,7117430,3.76318593524985,3.814138162613,3.73770982156827,3.77774371449646,9778180.97036359,0.0,1.0
2023-04-13,5.24,5.26,5.16,5.17,8505278,3.814138162613,3.82869594185961,3.75590704562654,3.76318593524985,11684856.4000281,0.0,1.0
2023-04-14,5.31,5.31,5.15,5.15,10842540,3.86509038997615,3.86509038997615,3.74862815600323,3.74862815600323,14895870.882946,0.0,1.0
2023-04-17,5.25,5.36,5.23,5.35,5597539,3.82141705223631,3.90148483809269,3.80685927298969,3.89420594846938,7690100.12471749,0.0,1.0
2023-04-18,5.21,5.255,5.155,5.16,5236180,3.79230149374308,3.82505649704796,3.75226760081489,3.75590704562654,7193652.15160506,0.0,1.0
2023-04-19,5.0,5.07,4.94,5.06,4431479,3.63944481165363,3.69039703901678,3.59577147391378,3.68311814939347,6088125.01540104,0.0,1.0
2023-04-20,5.08,5.13,5.01,5.02,5837633,3.69767592864008,3.73407037675662,3.64672370127693,3.65400259090024,8019949.88536123,0.0,1.0
2023-04-21,4.94,5.09,4.84,5.04,3131713,3.59577147391378,3.70495481826339,3.52298257768071,3.66856037014685,4302459.80097315,0.0,1.0
2023-04-24,4.95,4.99,4.87,4.91,4079553,3.60305036353709,3.63216592203032,3.54481924655063,3.57393480504386,5604636.43649319,0.0,1.0
2023-04-25,4.74,4.81,4.7,4.81,7025522,3.45019368144764,3.50114590881079,3.42107812295441,3.50114590881079,9651914.45890873,0.0,1.0
2023-04-26,4.72,4.81,4.72,4.81,4574864,3.43563590220102,3.50114590881079,3.43563590220102,3.50114590881079,6285112.47835265,0.0,1.0
2023-04-27,4.86,4.89,4.74,4.78,5375485,3.53754035692732,3.55937702579725,3.45019368144764,3.47930923994087,7385034.36401553,0.0,1.0
2023-04-28,4.99,5.02,4.835,4.85,4562321,3.63216592203032,3.65400259090024,3.51934313286906,3.53026146730402,6267880.45444636,0.0,1.0
2023-05-01,4.89,5.025,4.88,4.97,1382955,3.55937702579725,3.65764203571189,3.55209813617394,3.6176081427837,1899953.25052289,0.0,1.0
2023-05-02,4.82,4.96,4.752,4.96,6883464,3.5084247984341,3.6103292531604,3.45892834899561,3.6103292531604,9456750.07621891,0.0,1.0
2023-05-03,4.9,4.96,4.68,4.79,8132120,3.56665591542055,3.6103292531604,3.40652034370779,3.48658812956417,11172198.5369316,0.0,1.0
2023-05-04,4.7,4.94,4.7,4.91,8306494,3.42107812295441,3.59577147391378,3.42107812295441,3.57393480504386,11411759.8011135,0.0,1.0
2023-05-05,4.97,4.99,4.74,4.8,12546279,3.6176081427837,3.63216592203032,3.45019368144764,3.49386701918748,17236528.7142511,0.0,1.0
2023-05-08,4.95,5.045,4.93,5.03,5187220,3.60305036353709,3.67219981495851,3.58849258429047,3.66128148052355,7126389.14511129,0.0,1.0
2023-05-09,5.0,5.06,4.83,4.86,4655657,3.63944481165363,3.68311814939347,3.5157036880574,3.53754035692732,6396108.80359062,0.0,1.0
2023-05-10,4.88,5.05,4.82,5.05,7039427,3.55209813617394,3.67583925977016,3.5084247984341,3.67583925977016,9671017.64733389,0.0,1.0
2023-05-11,4.84,4.89,4.71,4.75,9130878,3.52298257768071,3.55937702579725,3.42835701257772,3.45747257107094,12544328.1496708,0.0,1.0
2023-05-12,4.9,4.96,4.81,4.83,7897548,3.56665591542055,3.6103292531604,3.50114590881079,3.5157036880574,10849935.0982213,0.0,1.0
2023-05-15,4.96,4.995,4.92,4.98,5752819,3.6103292531604,3.63580536684197,3.58121369466717,3.62488703240701,7903429.36590119,0.0,1.0
2023-05-16,4.67,4.92,4.665,4.89,8380425,3.47277578140388,3.65868454914499,3.46905760604906,3.63637549701606,11269539.7611241,0.1010241,1.0
2023-05-17,4.85,4.88,4.735,4.76,9298726,3.60663009417748,3.62893914630641,3.52111206101657,3.53970293779068,12504421.0030874,0.0,1.0
2023-05-18,4.84,4.85,4.74,4.83,5135412,3.59919374346783,3.60663009417748,3.52483023637139,3.59175739275819,6905822.76242006,0.0,1.0
2023-05-19,4.78,4.7979,4.715,4.77,6252474,3.55457563920997,3.56788670698023,3.50623935959728,3.54713928850032,8407986.98734192,0.0,1.0
2023-05-22,5.01,5.05,4.8344,4.85,11179483,3.72561170553179,3.75535710837036,3.59502938707043,3.60663009417748,15033560.7295944,0.0,1.0
2023-05-23,4.99,5.08,4.97,5.02,10131968,3.7107390041125,3.7776661604993,3.69586630269321,3.73304805624143,13624919.5278804,0.0,1.0
2023-05-24,4.9,4.965,4.86,4.96,7623230,3.6438118477257,3.69214812733839,3.61406644488712,3.68842995198357,10251305.1060292,0.0,1.0
2023-05-25,4.8,4.95,4.775,4.95,9315928,3.56944834062926,3.68099360127392,3.55085746385515,3.68099360127392,12527553.3171372,0.0,1.0
2023-05-26,4.99,5.01,4.91,4.91,6433837,3.7107390041125,3.72561170553179,3.65124819843534,3.65124819843534,8651874.08611039,0.0,1.0
2023-05-30,4.8,4.88,4.75,4.88,6929215,3.56944834062926,3.62893914630641,3.53226658708104,3.62893914630641,9318031.47881853,0.0,1.0
2023-05-31,4.72,4.78,4.6301,4.73,5362347,3.5099575349521,3.55457563920997,3.4431047420724,3.51739388566175,7210992.60830385,0.0,1.0
2023-06-01,4.83,4.8699,4.71,4.73,6177973,3.59175739275819,3.62142843208967,3.50252118424246,3.51739388566175,8307802.09436292,0.0,1.0
2023-06-02,5.03,5.13,5.01,5.09,7665229,3.74048440695108,3.81484791404752,3.72561170553179,3.78510251120894,10307783.0770661,0.0,1.0
2023-06-05,5.05,5.1,5.01,5.08,2507815,3.75535710837036,3.79253886191859,3.72561170553179,3.7776661604993,3372373.22164969,0.0,1.0
2023-06-06,5.08,5.115,5.02,5.02,5953162,3.7776661604993,3.80369338798305,3.73304805624143,3.73304805624143,8005488.48816298,0.0,1.0
2023-06-07,5.09,5.12,5.03,5.04,6908914,3.78510251120894,3.80741156333788,3.74048440695108,3.74792075766072,9290731.79811134,0.0,1.0
2023-06-08,5.15,5.16,5.08,5.11,1667886,3.82972061546681,3.83715696617645,3.7776661604993,3.79997521262823,2242882.3829367,0.0,1.0
2023-06-09,5.16,5.225,5.14,5.18,4578762,3.83715696617645,3.88549324578914,3.82228426475716,3.85202966759574,6157270.11645881,0.0,1.0
2023-06-12,5.14,5.15,5.005,5.1,5516274,3.82228426475716,3.82972061546681,3.72189353017697,3.79253886191859,7417985.26641016,0.0,1.0
2023-06-13,5.15,5.22,5.135,5.21,6216618,3.82972061546681,3.88177507043432,3.81856608940234,3.87433871972467,8359769.78861096,0.0,1.0
2023-06-14,5.35,5.39,5.25,5.29,9861245,3.97844762965969,4.00819303249827,3.90408412256325,3.93382952540183,13260865.9610565,0.0,1.0
2023-06-15,5.37,5.41,5.31,5.4,6572267,3.99332033107898,4.02306573391756,3.94870222682112,4.01562938320791,8838027.22143854,0.0,1.0
2023-06-16,5.35,5.3816,5.26,5.285,6777651,3.97844762965969,4.00194649790217,3.91152047327289,3.93011135004701,9114216.45459781,0.0,1.0
2023-06-20,5.34,5.4,5.29,5.37,6032068,3.97101127895005,4.01562938320791,3.93382952540183,3.99332033107898,8111596.98557108,0.0,1.0
2023-06-21,5.34,5.37,5.285,5.3,4084372,3.97101127895005,3.99332033107898,3.93011135004701,3.94126587611147,5492441.33241716,0.0,1.0
2023-06-22,5.25,5.33,5.2,5.33,5028492,3.90408412256325,3.9635749282404,3.86690236901503,3.9635749282404,6762042.56138497,0.0,1.0
2023-06-23,5.23,5.27,5.16,5.19,3071178,3.88921142114396,3.91895682398254,3.83715696617645,3.85946601830539,4129953.14491684,0.0,1.0
2023-06-26,5.29,5.32,5.23,5.25,3369198,3.93382952540183,3.95613857753076,3.88921142114396,3.90408412256325,4530714.23276265,0.0,1.0
2023-06-27,5.29,5.355,5.25,5.35,3757010,3.93382952540183,3.98216580501452,3.90408412256325,3.97844762965969,5052222.71876915,0.0,1.0
2023-06-28,5.15,5.285,5.12,5.27,6578542,3.82972061546681,3.93011135004701,3.80741156333788,3.91895682398254,8846465.50016557,0.0,1.0
2023-06-29,5.21,5.21,5.15,5.15,3898359,3.87433871972467,3.87433871972467,3.82972061546681,3.82972061546681,5242301.1665442,0.0,1.0
2023-06-30,5.22,5.245,5.18,5.22,4178441,3.88177507043432,3.90036594720843,3.85202966759574,3.88177507043432,5618940.20756838,0.0,1.0
2023-07-03,5.35,5.44,5.305,5.33,4041633,3.97844762965969,4.04537478604649,3.94498405146629,3.9635749282404,5434968.24962594,0.0,1.0
2023-07-05,5.28,5.33,5.25,5.3,6642625,3.92639317469218,3.9635749282404,3.90408412256325,3.94126587611147,8932640.83333928,0.0,1.0
2023-07-06,5.15,5.26,5.09,5.21,11793853,3.82972061546681,3.91152047327289,3.78510251120894,3.87433871972467,15859732.0923883,0.0,1.0
2023-07-07,5.36,5.43,5.235,5.24,8948112,3.98588398036934,4.03793843533685,3.89292959649878,3.89664777185361,12032934.3644257,0.0,1.0
2023-07-10,5.36,5.37,5.31,5.31,4667360,3.98588398036934,3.99332033107898,3.94870222682112,3.94870222682112,6276411.88835654,0.0,1.0
2023-07-11,5.41,5.41,5.305,5.35,5113554,4.02306573391756,4.02306573391756,3.94498405146629,3.97844762965969,6876429.31279206,0.0,1.0
2023-07-12,5.55,5.615,5.54,5.55,8363433,4.12717464385258,4.17551092346527,4.11973829314293,4.12717464385258,11246689.8436532,0.0,1.0
2023-07-13,5.69,5.74,5.64,5.66,5440831,4.2312835537876,4.26846530733582,4.19410180023938,4.20897450165867,7316533.62306289,0.0,1.0
2023-07-14,5.63,5.69,5.5814,5.68,3566955,4.18666544952973,4.2312835537876,4.15052478508086,4.22384720307795,4796647.09112492,0.0,1.0
2023-07-17,5.66,5.67,5.46,5.56,3721675,4.20897450165867,4.21641085236831,4.06024748746578,4.13461099456222,5004706.13250302,0.0,1.0
2023-07-18,5.69,5.75,5.62,5.65,3893507,4.2312835537876,4.27590165804546,4.17922909882009,4.20153815094902,5235776.46082569,0.0,1.0
2023-07-19,5.68,5.72,5.59,5.68,4291286,4.22384720307795,4.25359260591653,4.15692004669116,4.22384720307795,5770688.02636566,0.0,1.0
2023-07-20,5.71,5.81,5.7,5.75,3581305,4.24615625520689,4.32051976230333,4.23871990449724,4.27590165804546,4815944.19068396,0.0,1.0
2023-07-21,5.66,5.69,5.61,5.67,4284241,4.20897450165867,4.2312835537876,4.17179274811045,4.21641085236831,5761214.29351593,0.0,1.0
2023-07-24,5.9,5.92,5.705,5.72,7170727,4.38744691869013,4.40231962010942,4.24243807985207,4.25359260591653,9642803.68151572,0.0,1.0
2023-07-25,6.07,6.14,6.0303,6.05,10991108,4.51386488075408,4.56591933572159,4.48434256843679,4.49899217933479,14780244.2745815,0.0,1.0
2023-07-26,6.11,6.155,6.05,6.11,6374780,4.54361028359266,4.57707386178606,4.49899217933479,4.54361028359266,8572457.44439201,0.0,1.0
2023-07-27,5.97,6.05,5.96,6.04,5211424,4.43950137365764,4.49899217933479,4.432065022948,4.49155582862515,7008039.5660216,0.0,1.0
2023-07-28,5.96,6.015,5.87,5.91,4326852,4.432065022948,4.47296495185104,4.3651378665612,4.39488326939977,5818515.24886858,0.0,1.0
2023-07-31,6.15,6.16,6.0098,6.01,5440982,4.57335568643124,4.58079203714088,4.46909804948202,4.46924677649622,7316736.67965058,0.0,1.0
2023-08-01,6.04,6.115,6.035,6.07,4469946,4.49155582862515,4.54732845894748,4.48783765327033,4.51386488075408,6010940.27773983,0.0,1.0
2023-08-02,5.93,6.01,5.87,6.0,4439422,4.40975597081906,4.46924677649622,4.3651378665612,4.46181042578657,5969893.26262204,0.0,1.0
2023-08-03,5.74,5.945,5.73,5.9,12665723,4.26846530733582,4.42091049688353,4.26102895662618,4.38744691869013,17032175.4507539,0.0,1.0
2023-08-04,5.73,5.9,5.71,5.86,17289486,4.26102895662618,4.38744691869013,4.24615625520689,4.35770151585155,23249960.4645825,0.0,1.0
2023-08-07,5.6,5.64,5.555,5.64,15879810,4.1643563974008,4.19410180023938,4.1308928192074,4.19410180023938,21354304.8466035,0.0,1.0
2023-08-08,5.45,5.5,5.41,5.47,15120771,4.05281113675614,4.08999289030436,4.02306573391756,4.06768383817542,20333590.4805965,0.0,1.0
2023-08-09,5.22,5.38,5.21,5.35,10399746,3.88177507043432,4.00075668178863,3.87433871972467,3.97844762965969,13985012.8188716,0.0,1.0
2023-08-10,5.26,5.35,5.25,5.3,8823658,3.91152047327289,3.97844762965969,3.90408412256325,3.94126587611147,11865575.393797,0.0,1.0
2023-08-11,5.18,5.28,5.16,5.24,8442651,3.85202966759574,3.92639317469218,3.83715696617645,3.89664777185361,11353217.9016929,0.0,1.0
2023-08-14,5.18,5.205,5.1,5.18,10533274,3.85202966759574,3.87062054436985,3.79253886191859,3.85202966759574,14164574.0112005,0.0,1.0
2023-08-15,5.13,5.18,5.11,5.14,8928441,3.81484791404752,3.85202966759574,3.79997521262823,3.82228426475716,12006481.8734552,0.0,1.0
2023-08-16,5.12,5.235,5.12,5.12,11555420,3.80741156333788,3.89292959649878,3.80741156333788,3.80741156333788,15539100.3614362,0.0,1.0
2023-08-17,5.1,5.22,5.08,5.2,4737338,3.79253886191859,3.88177507043432,3.7776661604993,3.86690236901503,6370514.49692399,0.0,1.0
2023-08-18,5.09,5.11,5.02,5.05,5683156,3.78510251120894,3.79997521262823,3.73304805624143,3.75535710837036,7642399.10394416,0.0,1.0
2023-08-21,4.94,5.0,4.91,4.95,4012573,3.73886826485135,3.78427962029489,3.71616258712958,3.74643682409194,5301633.86775225,0.0878267,1.0
2023-08-22,5.06,5.08,5.02,5.04,4554811,3.82969097573843,3.84482809421961,3.79941673877607,3.81455385725725,6018068.77004119,0.0,1.0
2023-08-23,5.15,5.2,5.04,5.04,5574066,3.89780800890374,3.93565080510668,3.81455385725725,3.81455385725725,7364764.97416652,0.0,1.0
2023-08-24,5.04,5.0981,5.01,5.05,9487020,3.81455385725725,3.85852718644507,3.79184817953548,3.82212241649784,12534776.6971574,0.0,1.0
2023-08-25,5.04,5.08,5.0,5.04,4823564,3.81455385725725,3.84482809421961,3.78427962029489,3.81455385725725,6373160.13083637,0.0,1.0
2023-08-28,5.15,5.16,5.04,5.08,9304670,3.89780800890374,3.90537656814432,3.81455385725725,3.84482809421961,12293845.7693501,0.0,1.0
2023-08-29,5.26,5.27,5.14,5.14,5421757,3.98106216055022,3.98863071979081,3.89023944966314,3.89023944966314,7163525.88075603,0.0,1.0
2023-08-30,5.28,5.33,5.26,5.32,6619250,3.9961992790314,4.03404207523435,3.98106216055022,4.02647351599376,8745720.01035722,0.0,1.0
2023-08-31,5.21,5.27,5.17,5.26,5083909,3.94321936434727,3.98863071979081,3.91294512738491,3.98106216055022,6717142.37596936,0.0,1.0
2023-09-01,5.25,5.355,5.21,5.34,4266302,3.97349360130963,4.05296347333583,3.94321936434727,4.04161063447494,5636874.68695502,0.0,1.0
2023-09-05,5.14,5.18,5.11,5.16,6057636,3.89023944966314,3.9205136866255,3.86753377194138,3.90537656814432,8003684.462841,0.0,1.0
2023-09-06,5.07,5.1996,5.06,5.14,9889872,3.83725953497902,3.93534806273706,3.82969097573843,3.89023944966314,13067047.0899681,0.0,1.0
2023-09-07,4.98,5.08,4.93,5.02,4494903,3.76914250181371,3.84482809421961,3.73129970561076,3.79941673877607,5938914.99969251,0.0,1.0
2023-09-08,5.04,5.08,4.98,4.99,7678218,3.81455385725725,3.84482809421961,3.76914250181371,3.7767110610543,10144887.2314061,0.0,1.0
2023-09-11,5.15,5.17,5.095,5.14,5829516,3.89780800890374,3.91294512738491,3.85618093308049,3.89023944966314,7702279.6739657,0.0,1.0
2023-09-12,5.17,5.18,5.08,5.09,3849520,3.91294512738491,3.9205136866255,3.84482809421961,3.8523966534602,5086199.20599318,0.0,1.0
2023-09-13,5.14,5.23,5.14,5.18,8404497,3.89023944966314,3.95835648282845,3.89023944966314,3.9205136866255,11104487.3044359,0.0,1.0
2023-09-14,5.27,5.29,5.195,5.23,8886333,3.98863071979081,4.00376783827199,3.93186652548639,3.95835648282845,11741115.7361933,0.0,1.0
2023-09-15,5.24,5.29,5.23,5.28,4912813,3.96592504206904,4.00376783827199,3.95835648282845,3.9961992790314,6491080.85678031,0.0,1.0
2023-09-18,5.14,5.25,5.13,5.25,4506488,3.89023944966314,3.97349360130963,3.88267089042256,3.97349360130963,5954221.7438584,0.0,1.0
2023-09-19,5.03,5.15,5.0,5.12,7298280,3.80698529801666,3.89780800890374,3.78427962029489,3.87510233118197,9642892.08553685,0.0,1.0
2023-09-20,5.1,5.175,5.09,5.09,3490553,3.85996521270079,3.91672940700521,3.8523966534602,3.8523966534602,4611912.10776332,0.0,1.0
2023-09-21,4.91,4.985,4.9,4.91,5128828,3.71616258712958,3.772926781434,3.70859402788899,3.71616258712958,6776491.84866569,0.0,1.0
2023-09-22,4.89,5.01,4.88,4.98,4410393,3.7010254686484,3.79184817953548,3.69345690940781,3.76914250181371,5827255.70323517,0.0,1.0
2023-09-25,4.87,4.89,4.84,4.85,6236927,3.68588835016722,3.7010254686484,3.66318267244545,3.67075123168604,8240573.67028549,0.0,1.0
2023-09-26,4.86,4.95,4.85,4.85,7252438,3.67831979092663,3.74643682409194,3.67075123168604,3.67075123168604,9582323.09407789,0.0,1.0
2023-09-27,4.81,4.9,4.8,4.86,5553502,3.64047699472368,3.70859402788899,3.63290843548309,3.67831979092663,7337594.67748746,0.0,1.0
2023-09-28,4.81,4.85,4.77,4.8,7537669,3.64047699472368,3.67075123168604,3.61020275776132,3.63290843548309,9959186.10186189,0.0,1.0
2023-09-29,4.77,4.85,4.755,4.835,7578233,3.61020275776132,3.67075123168604,3.59884991890044,3.65939839282516,10012781.5071571,0.0,1.0
2023-10-02,4.65,4.77,4.63,4.75,4012347,3.51938004687425,3.61020275776132,3.50424292839307,3.59506563928014,5301335.26402488,0.0,1.0
2023-10-03,4.49,4.6679,4.445,4.62,6581078,3.39828309902481,3.5329277679149,3.36422458244216,3.49667436915248,8695285.04805252,0.0,1.0
2023-10-04,4.45,4.53,4.42,4.53,6610916,3.36800886206245,3.42855733598717,3.34530318434068,3.42855733598717,8734708.66759688,0.0,1.0
2023-10-05,4.37,4.44,4.33,4.42,4727384,3.30746038813773,3.36044030282186,3.27718615117537,3.34530318434068,6246081.78350154,0.0,1.0
2023-10-06,4.39,4.4,4.3,4.31,6760563,3.32259750661891,3.3301660658595,3.2544804734536,3.26204903269419,8932430.57905059,0.0,1.0
2023-10-09,4.38,4.39,4.3,4.31,3978525,3.31502894737832,3.32259750661891,3.2544804734536,3.26204903269419,5256647.7628442,0.0,1.0
2023-10-10,4.45,4.47,4.39,4.42,3911650,3.36800886206245,3.38314598054363,3.32259750661891,3.34530318434068,5168288.8059091,0.0,1.0
2023-10-11,4.44,4.4907,4.41,4.485,3377661,3.36044030282186,3.39881289817165,3.33773462510009,3.39449881940451,4462752.93966887,0.0,1.0
2023-10-12,4.34,4.45,4.31,4.45,3727764,3.28475471041596,3.36800886206245,3.26204903269419,3.36800886206245,4925328.42976006,0.0,1.0
2023-10-13,4.41,4.43,4.36,4.36,14034167,3.33773462510009,3.35287174358127,3.29989182889714,3.29989182889714,18542719.3655769,0.0,1.0
2023-10-16,4.49,4.52,4.44,4.47,3657979,3.39828309902481,3.42098877674658,3.36044030282186,3.38314598054363,4833124.61952132,0.0,1.0
2023-10-17,4.44,4.495,4.385,4.39,3862165,3.36044030282186,3.4020673786451,3.31881322699862,3.32259750661891,5102906.4809157,0.0,1.0
2023-10-18,4.28,4.4,4.27,4.4,7560176,3.23934335497242,3.3301660658595,3.23177479573183,3.3301660658595,9988923.59784302,0.0,1.0
2023-10-19,4.29,4.35,4.27,4.29,4250251,3.24691191421301,3.29232326965655,3.23177479573183,3.24691191421301,5615667.21603517,0.0,1.0
2023-10-20,4.26,4.28,4.2,4.25,4612204,3.22420623649124,3.23934335497242,3.17879488104771,3.21663767725066,6093899.5829814,0.0,1.0
2023-10-23,4.34,4.38,4.24,4.25,6094492,3.28475471041596,3.31502894737832,3.20906911801007,3.21663767725066,8052380.65299875,0.0,1.0
2023-10-24,4.31,4.37,4.3,4.34,4388088,3.26204903269419,3.30746038813773,3.2544804734536,3.28475471041596,5797785.10085106,0.0,1.0
2023-10-25,4.29,4.32,4.245,4.32,5336140,3.24691191421301,3.26961759193478,3.21285339763036,3.26961759193478,7050403.95453678,0.0,1.0
2023-10-26,4.38,4.39,4.295,4.3,5106231,3.31502894737832,3.32259750661891,3.25069619383331,3.2544804734536,6746635.43969579,0.0,1.0
2023-10-27,4.36,4.48,4.36,4.47,5380525,3.29989182889714,3.39071453978422,3.29989182889714,3.38314598054363,7109047.87683307,0.0,1.0
2023-10-30,4.34,4.435,4.305,4.4,5651598,3.28475471041596,3.35665602320157,3.2582647530739,3.3301660658595,7467204.55022772,0.0,1.0
2023-10-31,4.34,4.38,4.32,4.33,4815250,3.28475471041596,3.31502894737832,3.26961759193478,3.27718615117537,6362175.21318467,0.0,1.0
2023-11-01,4.45,4.47,4.355,4.39,6423975,3.36800886206245,3.38314598054363,3.29610754927685,3.32259750661891,8487711.85610673,0.0,1.0
2023-11-02,4.59,4.6,4.49,4.49,3362752,3.47396869143071,3.4815372506713,3.39828309902481,3.39828309902481,4443054.34245099,0.0,1.0
2023-11-03,4.67,4.69,4.62,4.64,6858228,3.53451716535543,3.54965428383661,3.49667436915248,3.51181148763366,9061470.99070016,0.0,1.0
2023-11-06,4.7,4.78,4.675,4.68,5149194,3.5572228430772,3.61777131700191,3.53830144497572,3.54208572459602,6803400.53676946,0.0,1.0
2023-11-07,4.69,4.8,4.655,4.77,7919309,3.54965428383661,3.63290843548309,3.52316432649454,3.61020275776132,10463430.0244744,0.0,1.0
2023-11-08,4.62,4.695,4.61,4.66,5583009,3.49667436915248,3.5534385634569,3.48910580991189,3.52694860611484,7376580.96148421,0.0,1.0
2023-11-09,4.6,4.71,4.56,4.67,6055765,3.4815372506713,3.56479140231778,3.45126301370894,3.53451716535543,8001212.39392995,0.0,1.0
2023-11-10,4.82,4.84,4.695,4.71,9502499,3.64804555396427,3.66318267244545,3.5534385634569,3.56479140231778,12555228.4099708,0.0,1.0
2023-11-13,4.79,4.84,4.76,4.82,7824871,3.6253398762425,3.66318267244545,3.60263419852073,3.64804555396427,10338653.3041,0.0,1.0
2023-11-14,4.97,5.02,4.95,4.95,6329965,3.76157394257312,3.79941673877607,3.74643682409194,3.74643682409194,8363500.63305673,0.0,1.0
2023-11-15,4.95,5.0,4.94,4.96,2520294,3.74643682409194,3.78427962029489,3.73886826485135,3.75400538333253,3329952.13472572,0.0,1.0
2023-11-16,4.99,5.02,4.935,4.96,4825917,3.7767110610543,3.79941673877607,3.73508398523105,3.75400538333253,6376269.04486506,0.0,1.0
2023-11-17,5.02,5.05,4.97,4.97,7618229,3.79941673877607,3.82212241649784,3.76157394257312,3.76157394257312,10065626.4393675,0.0,1.0
2023-11-20,4.74,4.83,4.72,4.8,6257370,3.66028058409024,3.72977958252233,3.64483636221644,3.70661324971164,8103185.84015656,0.0961656,1.0
2023-11-21,4.79,4.83,4.78,4.8,5391169,3.69889113877474,3.72977958252233,3.69116902783784,3.70661324971164,6981470.5383717,0.0,1.0
2023-11-22,4.75,4.82,4.74,4.81,3249163,3.66800269502714,3.72205747158543,3.66028058409024,3.71433536064853,4207609.84470482,0.0,1.0
2023-11-24,4.61,4.645,4.592,4.64,3069531,3.55989314191055,3.5869205301897,3.54599334222413,3.58305947472125,3974989.51398456,0.0,1.0
2023-11-27,4.52,4.6,4.52,4.59,4629073,3.49039414347846,3.55217103097365,3.49039414347846,3.54444892003675,5994569.40961634,0.0,1.0
2023-11-28,4.6,4.65,4.52,4.54,7095198,3.55217103097365,3.59078158565815,3.49039414347846,3.50583836535225,9188158.59805431,0.0,1.0
2023-11-29,4.55,4.59,4.5412,4.58,6213753,3.51356047628915,3.54444892003675,3.50676501866468,3.53672680909985,8046702.58013037,0.0,1.0
2023-11-30,4.46,4.5,4.43,4.5,11797025,3.44406147785706,3.47494992160466,3.42089514504636,3.47494992160466,15276943.1783597,0.0,1.0
2023-12-01,4.55,4.62,4.43,4.44,7992594,3.51356047628915,3.56761525284745,3.42089514504636,3.42861725598326,10350270.8848798,0.0,1.0
2023-12-04,4.47,4.51,4.45,4.51,12862653,3.45178358879396,3.48267203254156,3.43633936692016,3.48267203254156,16656912.9932299,0.0,1.0
2023-12-05,4.52,4.54,4.45,4.48,4938869,3.49039414347846,3.50583836535225,3.43633936692016,3.45950569973086,6395749.86730657,0.0,1.0
2023-12-06,4.55,4.61,4.53,4.6,8075403,3.51356047628915,3.55989314191055,3.49811625441536,3.55217103097365,10457507.1065252,0.0,1.0
2023-12-07,4.55,4.6,4.54,4.6,4774797,3.51356047628915,3.55217103097365,3.50583836535225,3.55217103097365,6183279.46725574,0.0,1.0
2023-12-08,4.56,4.61,4.49,4.49,3262812,3.52128258722605,3.55989314191055,3.46722781066776,3.46722781066776,4225285.06345204,0.0,1.0
2023-12-11,4.57,4.59,4.54,4.54,2527904,3.52900469816295,3.54444892003675,3.50583836535225,3.50583836535225,3273591.92409513,0.0,1.0
2023-12-12,4.56,4.6,4.53,4.59,3879306,3.52128258722605,3.55217103097365,3.49811625441536,3.54444892003675,5023634.1224563,0.0,1.0
2023-12-13,4.7,4.71,4.545,4.58,4721163,3.62939214034264,3.63711425127954,3.5096994208207,3.53672680909985,6113824.36561544,0.0,1.0
2023-12-14,4.79,4.82,4.73,4.73,4591173,3.69889113877474,3.72205747158543,3.65255847315334,3.65255847315334,5945489.56563365,0.0,1.0
2023-12-15,4.73,4.79,4.73,4.77,9909036,3.65255847315334,3.69889113877474,3.65255847315334,3.68344691690094,12832030.1028709,0.0,1.0
2023-12-18,4.83,4.92,4.81,4.83,7990961,3.72977958252233,3.79927858095443,3.71433536064853,3.72977958252233,10348156.1781457,0.0,1.0
2023-12-19,4.72,4.84,4.71,4.8,6368270,3.64483636221644,3.73750169345923,3.63711425127954,3.70661324971164,8246799.42057027,0.0,1.0
2023-12-20,4.65,4.79,4.65,4.75,6475465,3.59078158565815,3.69889113877474,3.59078158565815,3.66800269502714,8385615.09011443,0.0,1.0
2023-12-21,4.81,4.82,4.77,4.78,3495736,3.71433536064853,3.72205747158543,3.68344691690094,3.69116902783784,4526917.61173233,0.0,1.0
2023-12-22,4.87,4.9,4.8401,4.87,2918914,3.76066802626993,3.78383435908063,3.7375789145686,3.76066802626993,3779943.10603892,0.0,1.0
2023-12-26,4.91,4.92,4.89,4.9,2002301,3.79155647001753,3.79927858095443,3.77611224814373,3.78383435908063,2592945.13684364,0.0,1.0
2023-12-27,4.88,4.92,4.875,4.89,3069192,3.76839013720683,3.79927858095443,3.76452908173838,3.77611224814373,3974550.51485237,0.0,1.0
2023-12-28,4.9,4.925,4.8709,4.88,4056965,3.78383435908063,3.80313963642288,3.76136301625425,3.76839013720683,5253699.45232753,0.0,1.0
2023-12-29,4.85,4.86,4.81,4.86,3043623,3.74522380439613,3.75294591533303,3.71433536064853,3.75294591533303,3941439.10243039,0.0,1.0
2024-01-02,4.8,4.9,4.78,4.85,4919173,3.70661324971164,3.78383435908063,3.69116902783784,3.74522380439613,6370243.88822786,0.0,1.0
2024-01-03,4.76,4.8,4.74,4.78,4024177,3.67572480596404,3.70661324971164,3.66028058409024,3.69116902783784,5211239.5598604,0.0,1.0
2024-01-04,4.72,4.76,4.7,4.74,3460926,3.64483636221644,3.67572480596404,3.62939214034264,3.66028058409024,4481839.26426433,0.0,1.0
2024-01-05,4.75,4.77,4.71,4.71,4378083,3.66800269502714,3.68344691690094,3.63711425127954,3.63711425127954,5669541.70404341,0.0,1.0
2024-01-08,4.82,4.8567,4.7414,4.78,6681110,3.72205747158543,3.75039761872385,3.66136167962141,3.69116902783784,8651921.80557142,0.0,1.0
2024-01-09,4.52,4.75,4.52,4.73,9893132,3.49039414347846,3.66800269502714,3.49039414347846,3.65255847315334,12811434.6981559,0.0,1.0
2024-01-10,4.4,4.43,4.35,4.42,10554378,3.39772881223567,3.42089514504636,3.35911825755117,3.41317303410946,13667736.8225404,0.0,1.0
2024-01-11,4.37,4.4,4.35,4.4,5703399,3.37456247942497,3.39772881223567,3.35911825755117,3.39772881223567,7385802.98393143,0.0,1.0
2024-01-12,4.41,4.47,4.39,4.44,3816088,3.40545092317257,3.45178358879396,3.39000670129877,3.42861725598326,4941767.90670702,0.0,1.0
2024-01-16,4.2,4.3,4.18,4.3,5266190,3.24328659349768,3.32050770286667,3.22784237162388,3.32050770286667,6819624.89665372,0.0,1.0
2024-01-17,4.19,4.22,4.16,4.19,4752246,3.23556448256078,3.25873081537148,3.21239814975008,3.23556448256078,6154076.31259469,0.0,1.0
2024-01-18,4.24,4.27,4.15,4.21,7291472,3.27417503724528,3.29734137005598,3.20467603881318,3.25100870443458,9442330.03071546,0.0,1.0
2024-01-19,4.29,4.31,4.225,4.24,7024189,3.31278559192977,3.32822981380357,3.26259187083993,3.27417503724528,9096203.17216075,0.0,1.0
2024-01-22,4.19,4.27,4.16,4.22,5401937,3.23556448256078,3.29734137005598,3.21239814975008,3.25873081537148,6995414.91198664,0.0,1.0
2024-01-23,4.28,4.3,4.24,4.26,3962790,3.30506348099287,3.32050770286667,3.27417503724528,3.28961925911908,5131744.45741806,0.0,1.0
2024-01-24,4.41,4.45,4.38,4.44,5111244,3.40545092317257,3.43633936692016,3.38228459036187,3.42861725598326,6618972.50863943,0.0,1.0
2024-01-25,4.43,4.45,4.35,4.39,6068387,3.42089514504636,3.43633936692016,3.35911825755117,3.39000670129877,7858456.1262943,0.0,1.0
2024-01-26,4.44,4.47,4.41,4.44,4192569,3.42861725598326,3.45178358879396,3.40545092317257,3.42861725598326,5429304.28513567,0.0,1.0
2024-01-29,4.3,4.41,4.29,4.4,6057673,3.32050770286667,3.40545092317257,3.31278559192977,3.39772881223567,7844581.68174468,0.0,1.0
2024-01-30,4.28,4.31,4.21,4.27,4360057,3.30506348099287,3.32822981380357,3.25100870443458,3.29734137005598,5646198.34605841,0.0,1.0
2024-01-31,4.23,4.33,4.23,4.3,7527492,3.26645292630838,3.34367403567737,3.26645292630838,3.32050770286667,9747971.84540657,0.0,1.0
2024-02-01,4.26,4.3,4.24,4.26,5787338,3.28961925911908,3.32050770286667,3.27417503724528,3.28961925911908,7494502.53601751,0.0,1.0
2024-02-02,4.32,4.34,4.27,4.3,4901851,3.33595192474047,3.35139614661427,3.29734137005598,3.32050770286667,6347812.19805721,0.0,1.0
2024-02-05,4.28,4.3,4.205,4.29,4906747,3.30506348099287,3.32050770286667,3.24714764896613,3.31278559192977,6354152.43331155,0.0,1.0
2024-02-06,4.39,4.41,4.28,4.29,4778917,3.39000670129877,3.40545092317257,3.30506348099287,3.31278559192977,6188614.79594197,0.0,1.0
2024-02-07,4.38,4.4,4.36,4.38,3720498,3.38228459036187,3.39772881223567,3.36684036848807,3.38228459036187,4817980.51129001,0.0,1.0
2024-02-08,4.26,4.36,4.25,4.36,3999821,3.28961925911908,3.36684036848807,3.28189714818218,3.36684036848807,5179698.9614424,0.0,1.0
2024-02-09,4.23,4.28,4.21,4.27,3988813,3.26645292630838,3.30506348099287,3.25100870443458,3.29734137005598,5165443.79198168,0.0,1.0
2024-02-12,4.28,4.305,4.235,4.24,1688329,3.30506348099287,3.32436875833512,3.27031398177683,3.27417503724528,2186356.83143648,0.0,1.0
2024-02-13,4.13,4.2395,4.11,4.23,3700839,3.18923181693939,3.27378893169843,3.17378759506559,3.26645292630838,4792522.44657086,0.0,1.0
2024-02-14,4.15,4.226,4.13,4.16,6735956,3.20467603881318,3.26336408193362,3.18923181693939,3.21239814975008,8722946.42623301,0.0,1.0
2024-02-15,4.16,4.225,4.14,4.17,6525790,3.21239814975008,3.26259187083993,3.19695392787629,3.22012026068698,8450785.09403077,0.0,1.0
2024-02-16,4.24,4.29,4.2,4.2,10986805,3.27417503724528,3.31278559192977,3.24328659349768,3.24328659349768,14227722.3025906,0.0,1.0
2024-02-20,4.31,4.33,4.245,4.27,7704284,3.32822981380357,3.34367403567737,3.27803609271373,3.29734137005598,9976914.42528486,0.0,1.0
2024-02-21,4.38,4.45,4.33,4.38,15029821,3.38228459036187,3.43633936692016,3.34367403567737,3.38228459036187,19463358.0413636,0.0,1.0
2024-02-22,4.33,4.405,4.32,4.38,6992819,3.34367403567737,3.40158986770412,3.33595192474047,3.38228459036187,9055579.56514922,0.0,1.0
2024-02-23,4.28,4.335,4.26,4.32,4796651,3.30506348099287,3.34753509114582,3.28961925911908,3.33595192474047,6211580.01898127,0.0,1.0
2024-02-26,4.24,4.27,4.2,4.23,5576662,3.27417503724528,3.29734137005598,3.24328659349768,3.26645292630838,7221680.76264295,0.0,1.0
2024-02-27,4.35,4.375,4.295,4.32,4747467,3.35911825755117,3.37842353489342,3.31664664739822,3.33595192474047,6147887.59031518,0.0,1.0
2024-02-28,4.3,4.3387,4.26,4.32,5321292,3.32050770286667,3.35039227219247,3.28961925911908,3.33595192474047,6890981.03288417,0.0,1.0
2024-02-29,4.31,4.33,4.2625,4.3,3997405,3.32822981380357,3.34367403567737,3.2915497868533,3.32050770286667,5176570.28326134,0.0,1.0
2024-03-01,4.49,4.49,4.4301,4.47,13393983,3.46722781066776,3.46722781066776,3.42097236615573,3.45178358879396,17344976.1463518,0.0,1.0
2024-03-04,4.4,4.477,4.4,4.43,4501054,3.41334322943451,3.47307673594962,3.41334322943451,3.43661602418066,5802123.10007893,0.0202204,1.0
2024-03-05,4.33,4.395,4.32,4.37,7285840,3.35904004169351,3.40946443031016,3.3512824434448,3.39007043468837,9391875.89561891,0.0,1.0
2024-03-06,4.3,4.395,4.27,4.37,9371509,3.33576724694737,3.40946443031016,3.31249445220122,3.39007043468837,12080425.7961574,0.0,1.0
2024-03-07,4.24,4.3,4.23,4.29,3983444,3.28922165745508,3.33576724694737,3.28146405920636,3.32800964869865,5134893.39391858,0.0,1.0
2024-03-08,4.24,4.24,4.2,4.22,7107106,3.28922165745508,3.28922165745508,3.25819126446022,3.27370646095765,9161477.26672675,0.0,1.0
2024-03-11,4.24,4.3,4.21,4.24,7979682,3.28922165745508,3.33576724694737,3.26594886270893,3.28922165745508,10286279.0056471,0.0,1.0
2024-03-12,4.28,4.335,4.2505,4.28,8387017,3.32025205044994,3.36291884081787,3.29736713561623,3.32025205044994,10811357.7567509,0.0,1.0
2024-03-13,4.39,4.44,4.2897,4.29,7508203,3.4055856311858,3.44437362242937,3.32777692075119,3.32800964869865,9678514.86926882,0.0,1.0
2024-03-14,4.24,4.44,4.2123,4.43,12521254,3.28922165745508,3.44437362242937,3.26773311030614,3.43661602418066,16140632.1886731,0.0,1.0
2024-03-15,4.16,4.235,4.11,4.2,10500151,3.22716087146536,3.28534285833072,3.18837288022178,3.25819126446022,13535311.6562069,0.0,1.0
2024-03-18,4.23,4.26,4.135,4.18,6854866,3.28146405920636,3.30473685395251,3.20776687584357,3.24267606796279,8836325.08442371,0.0,1.0
2024-03-19,4.27,4.3,4.23,4.25,5103438,3.31249445220122,3.33576724694737,3.28146405920636,3.29697925570379,6578631.47378827,0.0,1.0
2024-03-20,4.36,4.37,4.25,4.26,6776167,3.38231283643965,3.39007043468837,3.29697925570379,3.30473685395251,8734877.44885811,0.0,1.0
2024-03-21,4.4,4.43,4.33,4.35,7495450,3.41334322943451,3.43661602418066,3.35904004169351,3.37455523819094,9662075.50286814,0.0,1.0
2024-03-22,4.3,4.36,4.29,4.34,2642890,3.33576724694737,3.38231283643965,3.32800964869865,3.36679763994222,3406840.51334811,0.0,1.0
2024-03-25,4.3,4.34,4.2706,4.29,3290902,3.33576724694737,3.36679763994222,3.31295990809614,3.32800964869865,4242166.06028186,0.0,1.0
2024-03-26,4.27,4.306,4.24,4.28,5187124,3.31249445220122,3.34042180589659,3.28922165745508,3.32025205044994,6686507.64540346,0.0,1.0
2024-03-27,4.39,4.43,4.26,4.27,5605107,3.4055856311858,3.43661602418066,3.30473685395251,3.31249445220122,7225312.29421244,0.0,1.0
2024-03-28,4.42,4.435,4.34,4.34,3831548,3.42885842593194,3.44049482330501,3.36679763994222,3.36679763994222,4939090.52409974,0.0,1.0
2024-04-01,4.4,4.435,4.37,4.42,3724400,3.41334322943451,3.44049482330501,3.39007043468837,3.42885842593194,4800970.45579413,0.0,1.0
2024-04-02,4.43,4.5,4.37,4.41,7105363,3.43661602418066,3.49091921192166,3.39007043468837,3.42110082768323,9159230.43730337,0.0,1.0
2024-04-03,4.48,4.48,4.36,4.41,6597751,3.47540401542423,3.47540401542423,3.38231283643965,3.42110082768323,8504888.74065249,0.0,1.0
2024-04-04,4.55,4.66,4.465,4.48,15750220,3.52970720316524,3.6150407839011,3.46376761805116,3.47540401542423,20302959.1054284,0.0,1.0
2024-04-05,4.5,4.56,4.42,4.55,8083467,3.49091921192166,3.53746480141395,3.42885842593194,3.52970720316524,10420063.9693338,0.0,1.0
2024-04-08,4.59,4.64,4.55,4.56,7075698,3.56073759616009,3.59952558740367,3.52970720316524,3.53746480141395,9120990.50910794,0.0,1.0
2024-04-09,4.58,4.645,4.52,4.62,7105921,3.55297999791138,3.60340438652803,3.50643440841909,3.58401039090624,9159949.73209296,0.0,1.0
2024-04-10,4.49,4.55,4.47,4.49,7616269,3.48316161367295,3.52970720316524,3.46764641717552,3.48316161367295,9817818.29351858,0.0,1.0
2024-04-11,4.48,4.5,4.4301,4.47,4753197,3.47540401542423,3.49091921192166,3.43669360016315,3.46764641717552,6127150.24368201,0.0,1.0
2024-04-12,4.32,4.48,4.3,4.47,6884500,3.3512824434448,3.47540401542423,3.33576724694737,3.46764641717552,8874525.0517975,0.0,1.0
2024-04-15,4.46,4.535,4.365,4.38,21071085,3.4598888189268,3.51807080579216,3.38619163556401,3.39782803293708,27161866.758814,0.0,1.0
2024-04-16,4.27,4.32,4.235,4.29,11492071,3.31249445220122,3.3512824434448,3.28534285833072,3.32800964869865,14813954.8241028,0.0,1.0
2024-04-17,4.29,4.4,4.28,4.4,7164611,3.32800964869865,3.41334322943451,3.32025205044994,3.41334322943451,9235604.59087574,0.0,1.0
2024-04-18,3.57,3.64,3.55,3.61,6896059,3.32335508974942,3.38851891503863,3.30473685395251,3.36059156134325,7407854.40169629,0.0,1.2
2024-04-19,3.66,3.6999,3.557,3.57,9290256,3.40713715083554,3.44428053125039,3.31125323648143,3.32335508974942,9979738.25375992,0.0,1.0
2024-04-22,3.8,3.87,3.6217,3.66,16111827,3.53746480141395,3.60262862670315,3.37148322928445,3.40713715083554,17307576.481193,0.0,1.0
2024-04-23,3.66,3.735,3.65,3.69,9792343,3.40713715083554,3.47695553507398,3.39782803293708,3.43506450453091,10519087.9595824,0.0,1.0
2024-04-24,3.56,3.68,3.53,3.68,11504502,3.31404597185096,3.42575538663246,3.28611861815559,3.42575538663246,12358315.9279849,0.0,1.0
2024-04-25,3.49,3.53,3.4694,3.48,16358037,3.24888214656176,3.28611861815559,3.22970536369094,3.2395730286633,17572059.1128296,0.0,1.0
2024-04-26,3.61,3.63,3.52,3.55,6893670,3.36059156134325,3.37920979714017,3.27680950025713,3.30473685395251,7405288.10054288,0.0,1.0
2024-04-29,3.6,3.64,3.59,3.6,5260460,3.3512824434448,3.38851891503863,3.34197332554634,3.3512824434448,5650868.38235392,0.0,1.0
2024-04-30,3.48,3.56,3.48,3.55,7067553,3.2395730286633,3.31404597185096,3.2395730286633,3.30473685395251,7592075.93790479,0.0,1.0
2024-05-01,3.51,3.56,3.48,3.5,3605952,3.26750038235868,3.31404597185096,3.2395730286633,3.25819126446022,3873570.01955834,0.0,1.0
2024-05-02,3.61,3.64,3.56,3.58,6869332,3.36059156134325,3.38851891503863,3.31404597185096,3.33266420764788,7379143.84040409,0.0,1.0
2024-05-03,3.8,3.875,3.77,3.77,36452294,3.53746480141395,3.60728318565238,3.50953744771858,3.50953744771858,39157624.1676336,0.0,1.0
2024-05-06,3.83,3.9,3.82,3.87,10284553,3.56539215510932,3.63055598039853,3.55608303721087,3.60262862670315,11047827.6375722,0.0,1.0
2024-05-07,3.79,3.88,3.7409,3.85,8480918,3.52815568351549,3.61193774460161,3.48244791463407,3.58401039090624,9110334.71968921,0.0,1.0
2024-05-08,3.78,3.79,3.72,3.72,5194987,3.51884656561703,3.52815568351549,3.46299185822629,3.46299185822629,5580536.26204547,0.0,1.0
2024-05-09,3.72,3.76,3.68,3.68,6334704,3.46299185822629,3.50022832982012,3.42575538663246,3.42575538663246,6804838.08358412,0.0,1.0
2024-05-10,3.66,3.74,3.65,3.74,6770275,3.40713715083554,3.4816100940232,3.39782803293708,3.4816100940232,7272735.26219023,0.0,1.0
2024-05-13,3.72,3.75,3.7,3.71,6284084,3.46299185822629,3.49091921192166,3.44437362242937,3.45368274032783,6750461.28811096,0.0,1.0
2024-05-14,3.74,3.785,3.72,3.77,7654782,3.4816100940232,3.52350112456626,3.46299185822629,3.50953744771858,8222886.51137201,0.0,1.0
2024-05-15,3.86,3.87,3.71,3.73,25766013,3.5933195088047,3.60262862670315,3.45368274032783,3.47230097612475,27678254.0312102,0.0,1.0
2024-05-16,3.97,4.04,3.862,3.93,34068276,3.69571980568773,3.76088363097694,3.59518133238439,3.6584833340939,36596674.7565246,0.0,1.0
2024-05-17,3.84,3.955,3.83,3.92,5519623,3.62590654146414,3.73449488840903,3.61646407651241,3.70144626107798,5845531.89047209,0.0550055,1.0
2024-05-20,3.74,3.785,3.71,3.78,4402870,3.53148189194685,3.57397298422963,3.50315449709166,3.56925175175377,4662839.65310725,0.0,1.0
2024-05-21,3.63,3.78,3.62,3.75,14908201,3.42761477747782,3.56925175175377,3.41817231252609,3.54092435689858,15788463.1568257,0.0,1.0
2024-05-22,3.55,3.63,3.5439,3.62,16013722,3.35207505786399,3.42761477747782,3.34631515424343,3.41817231252609,16959260.1951536,0.0,1.0
2024-05-23,3.53,3.56,3.505,3.56,5181474,3.33319012796053,3.36151752281572,3.3095839655812,3.36151752281572,5487416.71426689,0.0,1.0
2024-05-24,3.6,3.66,3.5801,3.63,8944218,3.39928738262263,3.45594217233301,3.38049687736869,3.42761477747782,9472333.80872834,0.0,1.0
2024-05-28,3.54,3.63,3.53,3.62,6114788,3.34263259291226,3.42761477747782,3.33319012796053,3.41817231252609,6475838.70446877,0.0,1.0
2024-05-29,3.48,3.51,3.44,3.48,5964795,3.28597780320188,3.31430519805707,3.24820794339496,3.28597780320188,6316989.29304202,0.0,1.0
2024-05-30,3.49,3.55,3.48,3.52,2551648,3.29542026815361,3.35207505786399,3.28597780320188,3.3237476630088,2702311.32765033,0.0,1.0
2024-05-31,3.46,3.49,3.3997,3.49,11579125,3.26709287329842,3.29542026815361,3.21015480963949,3.29542026815361,12262820.2055218,0.0,1.0
2024-06-03,3.34,3.4,3.33,3.39,7197877,3.15378329387767,3.21043808358804,3.14434082892594,3.20099561863631,7622879.23417877,0.0,1.0
2024-06-04,3.26,3.2875,3.23,3.28,6332661,3.07824357426383,3.10421035288109,3.04991617940864,3.09712850416729,6706576.12432024,0.0,1.0
2024-06-05,3.23,3.29,3.215,3.29,7385327,3.04991617940864,3.10657096911902,3.03575248198105,3.10657096911902,7821397.31283542,0.0,1.0
2024-06-06,3.28,3.3,3.23,3.23,4824420,3.09712850416729,3.11601343407075,3.04991617940864,3.04991617940864,5109280.2829163,0.0,1.0
2024-06-07,3.16,3.22,3.15,3.22,6541021,2.98381892474654,3.04047371445691,2.97437645979481,3.04047371445691,6927238.84434635,0.0,1.0
2024-06-10,3.13,3.16,3.1101,3.14,3391269,2.95549152989135,2.98381892474654,2.9367010246374,2.96493399484308,3591508.16797983,0.0,1.0
2024-06-11,3.19,3.21,3.1,3.12,9346413,3.01214631960172,3.03103124950518,2.92716413503616,2.94604906493962,9898276.61291775,0.0,1.0
2024-06-12,3.19,3.25,3.15,3.22,11442967,3.01214631960172,3.0688011093121,2.97437645979481,3.04047371445691,12118622.688564,0.0,1.0
2024-06-13,3.19,3.2299,3.16,3.21,4627140,3.01214631960172,3.04982175475912,2.98381892474654,3.03103124950518,4900351.78701137,0.0,1.0
2024-06-14,3.13,3.16,3.12,3.13,6605068,2.95549152989135,2.98381892474654,2.94604906493962,2.95549152989135,6995067.53137608,0.0,1.0
2024-06-17,3.09,3.1,3.06,3.1,5121839,2.91772167008443,2.92716413503616,2.88939427522924,2.92716413503616,5424260.53597567,0.0,1.0
2024-06-18,3.09,3.155,3.08,3.13,3428044,2.91772167008443,2.97909769227067,2.9082792051327,2.95549152989135,3630454.56617988,0.0,1.0
2024-06-20,3.16,3.25,3.15,3.17,8226997,2.98381892474654,3.0688011093121,2.97437645979481,2.99326138969826,8712764.13739092,0.0,1.0
2024-06-21,3.24,3.25,3.165,3.18,5850158,3.05935864436037,3.0688011093121,2.9885401572224,3.00270385464999,6195583.49425322,0.0,1.0
2024-06-24,3.29,3.315,3.24,3.3,10558483,3.10657096911902,3.13017713149834,3.05935864436037,3.11601343407075,11181913.8900442,0.0,1.0
2024-06-25,3.26,3.3,3.22,3.28,10651476,3.07824357426383,3.11601343407075,3.04047371445691,3.09712850416729,11280397.7080678,0.0,1.0
2024-06-26,3.3,3.31,3.225,3.24,8915219,3.11601343407075,3.12545589902248,3.04519494693278,3.05935864436037,9441622.54832307,0.0,1.0
2024-06-27,3.3,3.32,3.24,3.3,6804936,3.11601343407075,3.13489836397421,3.05935864436037,3.11601343407075,7206736.83703063,0.0,1.0
2024-06-28,3.3,3.31,3.25,3.28,7747489,3.11601343407075,3.12545589902248,3.0688011093121,3.09712850416729,8204943.34859132,0.0,1.0
2024-07-01,3.23,3.31,3.23,3.3,3299991,3.04991617940864,3.12545589902248,3.04991617940864,3.11601343407075,3494840.61298587,0.0,1.0
2024-07-02,3.26,3.275,3.22,3.23,4634296,3.07824357426383,3.09240727169142,3.04047371445691,3.04991617940864,4907930.31659721,0.0,1.0
2024-07-03,3.35,3.3699,3.32,3.32,2540831,3.1632257588294,3.18201626408334,3.13489836397421,3.13489836397421,2690855.6324952,0.0,1.0
2024-07-05,3.28,3.32,3.25,3.3,4742080,3.09712850416729,3.13489836397421,3.0688011093121,3.11601343407075,5022078.47658615,0.0,1.0
2024-07-08,3.24,3.27,3.23,3.26,3823412,3.05935864436037,3.08768603921556,3.04991617940864,3.07824357426383,4049167.2667524,0.0,1.0
2024-07-09,3.3,3.31,3.22,3.24,10479382,3.11601343407075,3.12545589902248,3.04047371445691,3.05935864436037,11098142.332083,0.0,1.0
2024-07-10,3.33,3.33,3.28,3.31,5258121,3.14434082892594,3.14434082892594,3.09712850416729,3.12545589902248,5568589.37457521,0.0,1.0
2024-07-11,3.31,3.3588,3.31,3.33,3751207,3.12545589902248,3.17153512798692,3.12545589902248,3.14434082892594,3972698.88654752,0.0,1.0
2024-07-12,3.35,3.37,3.3,3.32,2447590,3.1632257588294,3.18211068873286,3.11601343407075,3.13489836397421,2592109.17118806,0.0,1.0
2024-07-15,3.39,3.4267,3.32,3.35,4020477,3.20099561863631,3.23564946500916,3.13489836397421,3.1632257588294,4257868.06787521,0.0,1.0
2024-07-16,3.48,3.49,3.385,3.4,8495354,3.28597780320188,3.29542026815361,3.19627438616045,3.21043808358804,8996966.41017867,0.0,1.0
2024-07-17,3.46,3.48,3.42,3.43,6373857,3.26709287329842,3.28597780320188,3.2293230134915,3.23876547844323,6750204.56266827,0.0,1.0
2024-07-18,3.34,3.43,3.34,3.41,5822709,3.15378329387767,3.23876547844323,3.15378329387767,3.21988054853977,6166513.75437033,0.0,1.0
2024-07-19,3.36,3.4,3.34,3.37,3818393,3.17266822378113,3.21043808358804,3.15378329387767,3.18211068873286,4043851.91739642,0.0,1.0
2024-07-22,3.41,3.42,3.37,3.39,3969045,3.21988054853977,3.2293230134915,3.18211068873286,3.20099561863631,4203399.23980656,0.0,1.0
2024-07-23,3.25,3.35,3.205,3.34,10708866,3.0688011093121,3.1632257588294,3.02631001702932,3.15378329387767,11341176.3292153,0.0,1.0
2024-07-24,3.17,3.2,3.12,3.2,7587490,2.99326138969826,3.02158878455345,2.94604906493962,3.02158878455345,8035497.12790858,0.0,1.0
2024-07-25,3.24,3.28,3.14,3.17,9339695,3.05935864436037,3.09712850416729,2.96493399484308,2.99326138969826,9891161.94526016,0.0,1.0
2024-07-26,3.23,3.25,3.17,3.2,4466503,3.04991617940864,3.0688011093121,2.99326138969826,3.02158878455345,4730229.89530069,0.0,1.0
2024-07-29,3.22,3.23,3.18,3.22,4223477,3.04047371445691,3.04991617940864,3.00270385464999,3.04047371445691,4472854.30403044,0.0,1.0
2024-07-30,3.2,3.23,3.1516,3.19,3926656,3.02158878455345,3.04991617940864,2.97588725418708,3.01214631960172,4158507.36017905,0.0,1.0
2024-07-31,3.24,3.26,3.21,3.23,4148842,3.05935864436037,3.07824357426383,3.03103124950518,3.04991617940864,4393812.44326469,0.0,1.0
2024-08-01,3.17,3.33,3.15,3.28,10413093,2.99326138969826,3.14434082892594,2.97437645979481,3.09712850416729,11027939.2650461,0.0,1.0
2024-08-02,3.05,3.19,3.04,3.19,7980632,2.87995181027751,3.01214631960172,2.87050934532578,3.01214631960172,8451852.39320186,0.0,1.0
2024-08-05,3.02,3.03,2.92,2.93,8830256,2.85162441542232,2.86106688037405,2.75719976590503,2.76664223085676,9351642.86565088,0.0,1.0
2024-08-06,3.03,3.07,2.97,3.02,9113284,2.86106688037405,2.89883674018097,2.80441209066367,2.85162441542232,9651382.39494419,0.0,1.0
2024-08-07,3.02,3.11,3.02,3.1,5619243,2.85162441542232,2.93660659998789,2.85162441542232,2.92716413503616,5951034.0030129,0.0,1.0
2024-08-08,3.11,3.125,3.02,3.05,11571585,2.93660659998789,2.95077029741548,2.85162441542232,2.87995181027751,12254835.0024645,0.0,1.0
2024-08-09,3.16,3.1899,3.14,3.17,6921813,2.98381892474654,3.01205189495221,2.96493399484308,2.99326138969826,7330514.89773562,0.0,1.0
2024-08-12,3.18,3.225,3.18,3.18,3578859,3.00270385464999,3.04519494693278,3.00270385464999,3.00270385464999,3790174.51300625,0.0,1.0
2024-08-13,3.2,3.22,3.16,3.18,4942643,3.04162937774235,3.06063956135324,3.00360901052057,3.02261919413146,5199995.01442867,0.0212239,1.0
2024-08-14,3.16,3.1988,3.15,3.19,6158371,3.00360901052057,3.0404887667257,2.99410391871513,3.03212428593691,6479023.16574394,0.0,1.0
2024-08-15,3.15,3.21,3.15,3.16,6759781,2.99410391871513,3.0511344695478,2.99410391871513,3.00360901052057,7111747.19651604,0.0,1.0
2024-08-16,3.15,3.17,3.12,3.17,4208696,2.99410391871513,3.01311410232602,2.9655886432988,3.01311410232602,4427833.0879341,0.0,1.0
2024-08-19,3.26,3.28,3.18,3.19,5823782,3.09865992857502,3.11767011218591,3.02261919413146,3.03212428593691,6127012.88867503,0.0,1.0
2024-08-20,3.23,3.25,3.164,3.21,7594398,3.07014465315869,3.08915483676958,3.00741104724275,3.0511344695478,7989820.77758539,0.0,1.0
2024-08-21,3.36,3.37,3.2814,3.29,7894982,3.19371084662947,3.20321593843492,3.11900082503867,3.12717520399136,8306055.4927807,0.0,1.0
2024-08-22,3.27,3.3099,3.24,3.3,6533538,3.10816502038047,3.14609033668419,3.07964974496413,3.1366802957968,6873724.24562733,0.0,1.0
2024-08-23,3.34,3.36,3.26,3.28,6094936,3.17470066301858,3.19371084662947,3.09865992857502,3.11767011218591,6412285.25168858,0.0,1.0
2024-08-26,3.36,3.4,3.35,3.36,3461346,3.19371084662947,3.23173121385125,3.18420575482403,3.19371084662947,3641570.29816084,0.0,1.0
2024-08-27,3.32,3.36,3.32,3.34,2643771,3.15569047940769,3.19371084662947,3.15569047940769,3.17470066301858,2781426.05470213,0.0,1.0
2024-08-28,3.25,3.28,3.22,3.24,3455533,3.08915483676958,3.11767011218591,3.06063956135324,3.07964974496413,3635454.62866602,0.0,1.0
2024-08-29,3.29,3.31,3.25,3.28,6005473,3.12717520399136,3.14618538760225,3.08915483676958,3.11767011218591,6318164.11974038,0.0,1.0
2024-08-30,3.26,3.27,3.21,3.22,6468689,3.09865992857502,3.10816502038047,3.0511344695478,3.06063956135324,6805498.7078552,0.0,1.0
2024-09-03,3.13,3.255,3.13,3.23,3679941,2.97509373510424,3.0939073826723,2.97509373510424,3.07014465315869,3871547.03533952,0.0,1.0
2024-09-04,3.22,3.26,3.17,3.17,5963718,3.06063956135324,3.09865992857502,3.01311410232602,3.01311410232602,6274235.03325215,0.0,1.0
2024-09-05,3.28,3.31,3.2401,3.26,4563658,3.11767011218591,3.14618538760225,3.07974479588219,3.09865992857502,4801277.1400964,0.0,1.0
2024-09-06,3.26,3.32,3.23,3.3,5044303,3.09865992857502,3.15569047940769,3.07014465315869,3.1366802957968,5306948.21601875,0.0,1.0
2024-09-09,3.31,3.34,3.285,3.34,3582896,3.14618538760225,3.17470066301858,3.12242265808864,3.17470066301858,3769449.12614898,0.0,1.0
2024-09-10,3.27,3.31,3.22,3.31,4602196,3.10816502038047,3.14618538760225,3.06063956135324,3.14618538760225,4841821.72481879,0.0,1.0
2024-09-11,3.3,3.34,3.25,3.33,7836966,3.1366802957968,3.17470066301858,3.08915483676958,3.16519557121314,8245018.73354943,0.0,1.0
2024-09-12,3.32,3.3288,3.25,3.26,7268934,3.15569047940769,3.16405496019648,3.08915483676958,3.09865992857502,7647410.61820792,0.0,1.0
2024-09-13,3.37,3.41,3.345,3.35,6608183,3.20321593843492,3.2412363056567,3.1794532089213,3.18420575482403,6952255.83851235,0.0,1.0
2024-09-16,3.35,3.395,3.34,3.38,4067937,3.18420575482403,3.22697866794853,3.17470066301858,3.21272103024036,4279745.09164629,0.0,1.0
2024-09-17,3.37,3.37,3.32,3.34,6518195,3.20321593843492,3.20321593843492,3.15569047940769,3.17470066301858,6857582.37102575,0.0,1.0
2024-09-18,3.39,3.45,3.3501,3.36,13950638,3.22222612204581,3.27925667287848,3.18430080574208,3.19371084662947,14677015.5255192,0.0,1.0
2024-09-19,3.42,3.45,3.4,3.45,6352324,3.25074139746214,3.27925667287848,3.23173121385125,3.27925667287848,6683074.85085116,0.0,1.0
2024-09-20,3.26,3.375,3.24,3.36,15279617,3.09865992857502,3.20796848433764,3.07964974496413,3.19371084662947,16075191.395045,0.0,1.0
2024-09-23,3.2,3.22,3.17,3.19,7221766,3.04162937774235,3.06063956135324,3.01311410232602,3.03212428593691,7597786.68930175,0.0,1.0
2024-09-24,3.37,3.41,3.31,3.31,9663175,3.20321593843492,3.2412363056567,3.14618538760225,3.14618538760225,10166314.2216728,0.0,1.0
2024-09-25,3.33,3.355,3.31,3.35,3906762,3.16519557121314,3.18895830072675,3.14618538760225,3.18420575482403,4110178.08135431,0.0,1.0
2024-09-26,3.48,3.5,3.41,3.42,5932130,3.30777194829481,3.3267821319057,3.2412363056567,3.25074139746214,6241002.31899061,0.0,1.0
2024-09-27,3.48,3.54,3.47,3.47,25072572,3.30777194829481,3.36480249912748,3.29826685648937,3.29826685648937,26378042.9618129,0.0,1.0
2024-09-30,3.5,3.55,3.49,3.5,7141396,3.3267821319057,3.37430759093292,3.31727704010025,3.3267821319057,7513232.00887881,0.0,1.0
2024-10-01,3.5,3.53,3.48,3.51,5783184,3.3267821319057,3.35529740732203,3.30777194829481,3.33628722371114,6084301.04450668,0.0,1.0
2024-10-02,3.54,3.6187,3.53,3.57,8915611,3.36480249912748,3.43960757163633,3.35529740732203,3.39331777454381,9379826.28941345,0.0,1.0
2024-10-03,3.45,3.485,3.4122,3.46,7319472,3.27925667287848,3.31252449419753,3.24332742585389,3.28876176468392,7700580.01523682,0.0,1.0
2024-10-04,3.5,3.53,3.465,3.48,5371844,3.3267821319057,3.35529740732203,3.29351431058664,3.30777194829481,5651543.51999295,0.0,1.0
2024-10-07,3.57,3.57,3.47,3.48,23041985,3.39331777454381,3.39331777454381,3.29826685648937,3.30777194829481,24241727.982891,0.0,1.0
2024-10-08,3.46,3.49,3.43,3.48,13059551,3.28876176468392,3.31727704010025,3.26024648926759,3.30777194829481,13739531.6818708,0.0,1.0
2024-10-09,3.42,3.47,3.395,3.4,8278954,3.25074139746214,3.29826685648937,3.22697866794853,3.23173121385125,8710020.02869401,0.0,1.0
2024-10-10,3.44,3.49,3.4,3.45,7618932,3.26975158107303,3.31727704010025,3.23173121385125,3.27925667287848,8015632.20634608,0.0,1.0
2024-10-11,3.3,3.3499,3.235,3.33,15799467,3.1366802957968,3.18411070390597,3.07489719906141,3.16519557121314,16622108.7848405,0.0,1.0
2024-10-14,3.32,3.33,3.24,3.25,6133830,3.15569047940769,3.16519557121314,3.07964974496413,3.08915483676958,6453204.3725094,0.0,1.0
2024-10-15,3.22,3.27,3.22,3.26,6897013,3.06063956135324,3.10816502038047,3.06063956135324,3.09865992857502,7256124.55005343,0.0,1.0
2024-10-16,3.22,3.256,3.2,3.24,9442446,3.06063956135324,3.09485789185284,3.04162937774235,3.07964974496413,9934092.372039,0.0,1.0
2024-10-17,3.18,3.2,3.16,3.18,31480885,3.02261919413146,3.04162937774235,3.00360901052057,3.02261919413146,33120022.0306833,0.0,1.0
2024-10-18,3.2,3.265,3.19,3.25,8486264,3.04162937774235,3.10341247447775,3.03212428593691,3.08915483676958,8928124.18196611,0.0,1.0
2024-10-21,3.19,3.22,3.18,3.19,7792904,3.03212428593691,3.06063956135324,3.02261919413146,3.03212428593691,8198662.52689526,0.0,1.0
2024-10-22,3.16,3.18,3.144,3.18,7941195,3.00360901052057,3.02261919413146,2.98840086363186,3.02261919413146,8354674.69704081,0.0,1.0
2024-10-23,3.13,3.16,3.12,3.15,8290823,2.97509373510424,3.00360901052057,2.9655886432988,2.99410391871513,8722507.02013285,0.0,1.0
2024-10-24,3.12,3.1499,3.1,3.12,6559933,2.9655886432988,2.99400886779708,2.94657845968791,2.9655886432988,6901493.57236321,0.0,1.0
2024-10-25,3.12,3.19,3.11,3.16,6441953,2.9655886432988,3.03212428593691,2.95608355149335,3.00360901052057,6777370.62603626,0.0,1.0
2024-10-28,3.18,3.2,3.15,3.17,20885369,3.02261919413146,3.04162937774235,2.99410391871513,3.01311410232602,21972821.9647875,0.0,1.0
2024-10-29,3.18,3.21,3.16,3.18,7359192,3.02261919413146,3.0511344695478,3.00360901052057,3.02261919413146,7742368.14397143,0.0,1.0
2024-10-30,3.17,3.2,3.14,3.17,7841424,3.01311410232602,3.04162937774235,2.98459882690968,3.01311410232602,8249708.8513213,0.0,1.0
2024-10-31,3.12,3.17,3.12,3.16,4498656,2.9655886432988,3.01311410232602,2.9655886432988,3.00360901052057,4732890.63596735,0.0,1.0
2024-11-01,3.08,3.11,3.07,3.11,6903978,2.92756827607702,2.95608355149335,2.91806318427157,2.95608355149335,7263452.20152965,0.0,1.0
2024-11-04,3.11,3.16,3.1,3.15,18393131,2.95608355149335,3.00360901052057,2.94657845968791,2.99410391871513,19350818.883689,0.0,1.0
2024-11-05,3.1,3.15,3.08,3.12,30406515,2.94657845968791,2.99410391871513,2.92756827607702,2.9655886432988,31989712.0642033,0.0,1.0
2024-11-06,3.49,3.5,3.28,3.3,36068789,3.31727704010025,3.3267821319057,3.11767011218591,3.1366802957968,37946807.604045,0.0,1.0
2024-11-07,3.61,3.62,3.5,3.56,16160047,3.43133814176559,3.44084323357104,3.3267821319057,3.38381268273837,17001463.3532976,0.0,1.0
2024-11-08,3.57,3.57,3.4203,3.47,15045881,3.39331777454381,3.39331777454381,3.2510265502163,3.29826685648937,15829285.3009386,0.0,1.0
2024-11-11,3.53,3.53,3.43,3.45,9337694,3.35529740732203,3.35529740732203,3.26024648926759,3.27925667287848,9823886.1771446,0.0,1.0
2024-11-12,3.4,3.45,3.38,3.43,9370755,3.23173121385125,3.27925667287848,3.21272103024036,3.26024648926759,9858668.58711675,0.0,1.0
2024-11-13,3.39,3.4,3.32,3.35,7175079,3.22222612204581,3.23173121385125,3.15569047940769,3.18420575482403,7548668.80495552,0.0,1.0
2024-11-14,3.41,3.45,3.39,3.4,5781630,3.2412363056567,3.27925667287848,3.22222612204581,3.23173121385125,6082666.13131298,0.0,1.0
2024-11-15,3.46,3.49,3.41,3.43,6092743,3.28876176468392,3.31727704010025,3.2412363056567,3.26024648926759,6409978.06723956,0.0,1.0
2024-11-18,3.44,3.49,3.41,3.42,14095502,3.26975158107303,3.31727704010025,3.2412363056567,3.25074139746214,14829422.2596836,0.0,1.0
2024-11-19,3.43,3.45,3.37,3.39,8404571,3.26024648926759,3.27925667287848,3.20321593843492,3.22222612204581,8842177.61598636,0.0,1.0
2024-11-20,3.47,3.5,3.41,3.43,5662807,3.29826685648937,3.3267821319057,3.2412363056567,3.26024648926759,5957656.29192149,0.0,1.0
2024-11-21,3.39,3.41,3.3,3.3,6110284,3.27242194156485,3.29172826570388,3.18554348293924,3.18554348293924,6329826.38849279,0.0528094,1.0
2024-11-22,3.39,3.4,3.345,3.35,3945122,3.27242194156485,3.28207510363436,3.22898271225204,3.2338092932868,4086870.15880497,0.0,1.0
2024-11-25,3.43,3.47,3.41,3.41,9719702,3.3110345898429,3.34964723812095,3.29172826570388,3.29172826570388,10068930.7089304,0.0,1.0
2024-11-26,3.43,3.47,3.4,3.44,10068711,3.3110345898429,3.34964723812095,3.28207510363436,3.32068775191242,10430479.595696,0.0,1.0
2024-11-27,3.41,3.49,3.38,3.43,18420059,3.29172826570388,3.36895356225998,3.26276877949534,3.3110345898429,19081891.3713003,0.0,1.0
2024-11-29,3.36,3.39,3.31,3.33,8351526,3.24346245535631,3.27242194156485,3.19519664500875,3.21450296914778,8651596.17114093,0.0,1.0
2024-12-02,3.39,3.4,3.33,3.33,12504290,3.27242194156485,3.28207510363436,3.21450296914778,3.21450296914778,12953568.9030766,0.0,1.0
2024-12-03,3.44,3.46,3.37,3.39,8920001,3.32068775191242,3.33999407605144,3.25311561742583,3.27242194156485,9240496.46713344,0.0,1.0
2024-12-04,3.42,3.46,3.38,3.44,12914131,3.30138142777339,3.33999407605144,3.26276877949534,3.32068775191242,13378135.482451,0.0,1.0
2024-12-05,3.46,3.5,3.43,3.46,7687101,3.33999407605144,3.37860672432949,3.3110345898429,3.33999407605144,7963298.39346409,0.0,1.0
2024-12-06,3.35,3.465,3.35,3.45,7175539,3.2338092932868,3.3448206570862,3.2338092932868,3.33034091398193,7433355.98048456,0.0,1.0
2024-12-09,3.46,3.52,3.44,3.44,13641581,3.33999407605144,3.39791304846852,3.32068775191242,3.32068775191242,14131722.7471852,0.0,1.0
2024-12-10,3.48,3.5,3.46,3.47,5705120,3.35930040019047,3.37860672432949,3.33999407605144,3.34964723812095,5910104.85363985,0.0,1.0
2024-12-11,3.5,3.55,3.41,3.46,8858356,3.37860672432949,3.42687253467706,3.29172826570388,3.33999407605144,9176636.56344999,0.0,1.0
2024-12-12,3.4,3.5,3.39,3.49,10619048,3.28207510363436,3.37860672432949,3.27242194156485,3.36895356225998,11000590.1936918,0.0,1.0
2024-12-13,3.26,3.39,3.25,3.39,26828950,3.14693083466118,3.27242194156485,3.13727767259167,3.27242194156485,27792913.6658057,0.0,1.0
2024-12-16,3.25,3.31,3.24,3.26,12924516,3.13727767259167,3.19519664500875,3.12762451052216,3.14693083466118,13388893.6153045,0.0,1.0
2024-12-17,3.31,3.33,3.195,3.26,19436191,3.19519664500875,3.21450296914778,3.08418528120935,3.14693083466118,20134532.9748316,0.0,1.0
2024-12-18,3.09,3.3,3.07,3.29,12431013,2.98282707947947,3.18554348293924,2.96352075534044,3.17589032086972,12877659.0618532,0.0,1.0
2024-12-19,3.11,3.16,3.1,3.14,17807443,3.00213340361849,3.05039921396606,2.99248024154898,3.03109288982703,18447264.090013,0.0,1.0
2024-12-20,3.11,3.15,3.07,3.09,12881266,3.00213340361849,3.04074605189654,2.96352075534044,2.98282707947947,13344089.6436229,0.0,1.0
2024-12-23,3.0,3.0653,2.99,3.05,7322837,2.89594862085385,2.95898376916777,2.88629545878434,2.94421443120142,7585946.39483719,0.0,1.0
2024-12-24,3.0,3.01,2.93,3.0,1278702,2.89594862085385,2.90560178292336,2.82837648636726,2.89594862085385,1324645.73866264,0.0,1.0
2024-12-26,2.98,3.02,2.96,2.98,10964889,2.87664229671483,2.91525494499288,2.8573359725758,2.87664229671483,11358857.2542772,0.0,1.0
2024-12-27,2.91,2.96,2.9,2.91,7835066,2.80907016222824,2.8573359725758,2.79941700015872,2.80907016222824,8116579.77311407,0.0,1.0
2024-12-30,2.9,2.93,2.86,2.93,8289515,2.79941700015872,2.82837648636726,2.76080435188067,2.82837648636726,8587357.11708438,0.0,1.0
2024-12-31,2.88,2.911,2.87,2.9,3899674,2.7801106760197,2.81003547843519,2.77045751395018,2.79941700015872,4039789.21302499,0.0,1.0
2025-01-02,2.88,2.92,2.845,2.85,6321177,2.7801106760197,2.81872332429775,2.7463246087764,2.75115118981116,6548296.76999197,0.0,1.0
2025-01-03,2.8,2.86,2.79,2.85,6174164,2.70288537946359,2.76080435188067,2.69323221739408,2.75115118981116,6396001.59568397,0.0,1.0
2025-01-06,2.91,2.95,2.9,2.91,8979663,2.80907016222824,2.84768281050629,2.79941700015872,2.80907016222824,9302302.12166443,0.0,1.0
2025-01-07,2.92,2.99,2.9,2.97,6697819,2.81872332429775,2.88629545878434,2.79941700015872,2.86698913464531,6938471.50992464,0.0,1.0
2025-01-08,2.84,2.9,2.83,2.88,5991460,2.74149802774165,2.79941700015872,2.73184486567213,2.7801106760197,6206733.04442133,0.0,1.0
2025-01-10,2.72,2.775,2.7,2.76,8462287,2.62566008290749,2.67875247428981,2.60635375876847,2.66427273118554,8766336.81177495,0.0,1.0
2025-01-13,2.77,2.79,2.67,2.68,9294458,2.67392589325506,2.69323221739408,2.57739427255993,2.58704743462944,9628407.70005745,0.0,1.0
2025-01-14,2.78,2.8199,2.76,2.77,8263864,2.68357905532457,2.72209517198193,2.66427273118554,2.67392589325506,8560784.47713977,0.0,1.0
2025-01-15,2.89,2.9,2.83,2.88,6107440,2.78976383808921,2.79941700015872,2.73184486567213,2.7801106760197,6326880.20362661,0.0,1.0
2025-01-16,2.82,2.87,2.78,2.83,5934634,2.72219170360262,2.77045751395018,2.68357905532457,2.73184486567213,6147865.28731668,0.0,1.0
2025-01-17,2.83,2.8899,2.81,2.82,15201879,2.73184486567213,2.78966730646852,2.71253854153311,2.72219170360262,15748082.2247991,0.0,1.0
2025-01-21,2.93,2.94,2.8701,2.91,7711870,2.82837648636726,2.83802964843677,2.77055404557088,2.80907016222824,7988957.34316537,0.0,1.0
2025-01-22,2.91,2.99,2.9,2.92,8357638,2.80907016222824,2.88629545878434,2.79941700015872,2.81872332429775,8657927.77518525,0.0,1.0
2025-01-23,2.93,2.97,2.88,2.91,10503914,2.82837648636726,2.86698913464531,2.7801106760197,2.80907016222824,10881319.4312505,0.0,1.0
2025-01-24,2.93,2.98,2.93,2.95,10470381,2.82837648636726,2.87664229671483,2.82837648636726,2.84768281050629,10846581.591195,0.0,1.0
2025-01-27,2.97,2.98,2.925,2.94,7749355,2.86698913464531,2.87664229671483,2.8235499053325,2.83802964843677,8027789.17850604,0.0,1.0
2025-01-28,2.98,2.99,2.95,2.96,4841735,2.87664229671483,2.88629545878434,2.84768281050629,2.8573359725758,5015698.44692801,0.0,1.0
2025-01-29,2.94,3.0,2.925,2.96,8814913,2.83802964843677,2.89594862085385,2.8235499053325,2.8573359725758,9131632.65728208,0.0,1.0
2025-01-30,2.99,3.02,2.94,2.95,10870331,2.88629545878434,2.91525494499288,2.83802964843677,2.84768281050629,11260901.7871266,0.0,1.0
2025-01-31,2.91,3.04,2.89,3.02,19254841,2.80907016222824,2.9345612691319,2.78976383808921,2.91525494499288,19946667.0727633,0.0,1.0
2025-02-03,2.96,2.98,2.89,2.92,10606411,2.8573359725758,2.87664229671483,2.78976383808921,2.81872332429775,10987499.1465209,0.0,1.0
2025-02-04,2.94,2.99,2.93,2.95,4630403,2.83802964843677,2.88629545878434,2.82837648636726,2.84768281050629,4796773.29216714,0.0,1.0
2025-02-05,2.89,2.91,2.8748,2.89,9029163,2.78976383808921,2.80907016222824,2.77509103174355,2.78976383808921,9353580.65572774,0.0,1.0
2025-02-06,2.95,2.97,2.9,2.91,6276449,2.84768281050629,2.86698913464531,2.79941700015872,2.80907016222824,6501961.69379838,0.0,1.0
2025-02-07,2.85,2.94,2.8348,2.94,7200765,2.75115118981116,2.83802964843677,2.7364783834655,2.83802964843677,7459488.3501872,0.0,1.0
2025-02-10,3.02,3.05,2.965,2.99,16247957,2.91525494499288,2.94421443120142,2.86216255361056,2.88629545878434,16831745.7875438,0.0,1.0
2025-02-11,3.08,3.11,3.05,3.08,14769896,2.97317391740995,3.00213340361849,2.94421443120142,2.97317391740995,15300578.0837837,0.0,1.0
2025-02-12,3.02,3.04,2.96,3.0,11530431,2.91525494499288,2.9345612691319,2.8573359725758,2.89594862085385,11944719.1676353,0.0,1.0
2025-02-13,3.02,3.03,2.945,2.95,6273724,2.91525494499288,2.92490810706239,2.84285622947153,2.84768281050629,6499138.78459994,0.0,1.0
2025-02-14,3.08,3.09,3.02,3.07,5214591,2.97317391740995,2.98282707947947,2.91525494499288,2.96352075534044,5401951.15595233,0.0,1.0
2025-02-18,3.08,3.1,3.04,3.04,7854551,2.97317391740995,2.99248024154898,2.9345612691319,2.9345612691319,8136764.86879538,0.0,1.0
2025-02-19,3.04,3.07,3.0101,3.04,4923861,2.9345612691319,2.96352075534044,2.90569831454406,2.9345612691319,5100775.23255392,0.0,1.0
2025-02-20,2.89,3.08,2.88,3.03,14765831,2.78976383808921,2.97317391740995,2.7801106760197,2.92490810706239,15296367.0284106,0.0,1.0
2025-02-21,2.82,2.9,2.81,2.89,11123353,2.72219170360262,2.79941700015872,2.71253854153311,2.78976383808921,11523014.8627986,0.0,1.0
2025-02-24,2.82,2.87,2.81,2.83,14214998,2.72219170360262,2.77045751395018,2.71253854153311,2.73184486567213,14725742.6091442,0.0,1.0
2025-02-25,2.85,2.88,2.8,2.81,13204189,2.75115118981116,2.7801106760197,2.70288537946359,2.71253854153311,13678615.2609021,0.0,1.0
2025-02-26,2.85,2.89,2.84,2.85,15860558,2.75115118981116,2.78976383808921,2.74149802774165,2.75115118981116,16430427.5488047,0.0,1.0
2025-02-27,2.91,2.945,2.84,2.86,19119537,2.80907016222824,2.84285622947153,2.74149802774165,2.76080435188067,19806501.6026037,0.0,1.0
2025-02-28,2.83,2.91,2.81,2.84,24754948,2.73184486567213,2.80907016222824,2.71253854153311,2.74149802774165,25644392.8131928,0.0,1.0
2025-03-03,2.81,2.95,2.8,2.87,10302747,2.71253854153311,2.84768281050629,2.70288537946359,2.77045751395018,10672924.5047472,0.0,1.0
2025-03-04,2.81,2.85,2.74,2.83,12526187,2.71253854153311,2.75115118981116,2.64496640704652,2.73184486567213,12976252.6618722,0.0,1.0
2025-03-05,2.92,2.95,2.83,2.83,23629428,2.81872332429775,2.84768281050629,2.73184486567213,2.73184486567213,24478432.9008914,0.0,1.0
2025-03-06,2.95,2.99,2.89,2.92,12372734,2.84768281050629,2.88629545878434,2.78976383808921,2.81872332429775,12817286.0984861,0.0,1.0
2025-03-07,2.95,2.96,2.8803,2.92,10194112,2.86461445677621,2.87432501425681,2.79693187113645,2.83548278433442,10497967.8256051,0.01754,1.0
2025-03-10,2.86,2.93,2.83,2.89,12267397,2.77721943945084,2.84519334181502,2.74808776700905,2.80635111189263,12633051.2172051,0.0,1.0
2025-03-11,2.88,2.91,2.835,2.86,10369108,2.79664055441203,2.82577222685382,2.75294304574934,2.77721943945084,10678179.9301621,0.0,1.0
2025-03-12,2.81,2.88,2.81,2.83,13778998,2.72866665204785,2.79664055441203,2.72866665204785,2.74808776700905,14189708.4977169,0.0,1.0
2025-03-13,2.8,2.8499,2.78,2.8,8741536,2.71895609456725,2.76741177639543,2.69953497960606,2.71895609456725,9002094.90285854,0.0,1.0
2025-03-14,2.94,2.96,2.87,2.87,6719092,2.85490389929562,2.87432501425681,2.78692999693143,2.78692999693143,6919367.92859258,0.0,1.0
2025-03-17,3.02,3.045,2.94,2.95,9579664,2.93258835914039,2.95686475284189,2.85490389929562,2.86461445677621,9865204.97833533,0.0,1.0
2025-03-18,3.03,3.045,3.0,3.03,4382412,2.94229891662099,2.95686475284189,2.9131672441792,2.94229891662099,4513038.52405642,0.0,1.0
2025-03-19,3.05,3.08,3.02,3.04,3950862,2.96172003158219,2.99085170402398,2.93258835914039,2.95200947410159,4068625.31620271,0.0,1.0
2025-03-20,3.03,3.0581,3.01,3.02,6046007,2.94229891662099,2.96958558314147,2.9228778016598,2.93258835914039,6226220.28867089,0.0,1.0
2025-03-21,2.96,3.0,2.955,2.98,6850421,2.87432501425681,2.9131672441792,2.86946973551651,2.893746129218,7054611.45118375,0.0,1.0
2025-03-24,2.98,3.03,2.96,2.99,3964611,2.893746129218,2.94229891662099,2.87432501425681,2.9034566866986,4082784.13255027,0.0,1.0
2025-03-25,3.01,3.06,3.0,3.01,5394307,2.9228778016598,2.97143058906278,2.9131672441792,2.9228778016598,5555095.07129571,0.0,1.0
2025-03-26,3.03,3.04,2.9988,3.0,3864953,2.94229891662099,2.95200947410159,2.91200197728153,2.9131672441792,3980155.6272362,0.0,1.0
2025-03-27,2.99,3.045,2.98,3.0,6511013,2.9034566866986,2.95686475284189,2.893746129218,2.9131672441792,6705086.71928431,0.0,1.0
2025-03-28,2.92,2.98,2.89,2.98,4265585,2.83548278433442,2.893746129218,2.80635111189263,2.893746129218,4392729.26247856,0.0,1.0
2025-03-31,2.84,2.875,2.8,2.86,14209613,2.75779832448964,2.79178527567173,2.71895609456725,2.77721943945084,14633158.8360321,0.0,1.0
2025-04-01,2.92,2.9597,2.85,2.85,12766000,2.83548278433442,2.87403369753239,2.76750888197024,2.76750888197024,13146516.0733642,0.0,1.0
2025-04-02,2.87,2.9,2.805,2.9,8958445,2.78692999693143,2.81606166937323,2.72381137330755,2.81606166937323,9225469.30791552,0.0,1.0
2025-04-03,2.8,2.88,2.79,2.84,16484687,2.71895609456725,2.79664055441203,2.70924553708666,2.75779832448964,16976045.950954,0.0,1.0
2025-04-04,2.57,2.671,2.55,2.67,15665352,2.49561327251351,2.59368990306755,2.47619215755232,2.59271884731949,16132289.0382977,0.0,1.0
2025-04-07,2.46,2.6099,2.39,2.43,16959045,2.38879714022694,2.5343583968611,2.32082323786276,2.35966546778515,17464543.1365665,0.0,1.0
2025-04-08,2.3,2.545,2.28,2.52,22307570,2.23342822053739,2.47133687881202,2.21400710557619,2.44706048511053,22972491.584106,0.0,1.0
2025-04-09,2.52,2.54,2.27,2.31,19050270,2.44706048511053,2.46648160007172,2.20429654809559,2.24313877801798,19618101.2656218,0.0,1.0
2025-04-10,2.43,2.49,2.37,2.47,14173538,2.35966546778515,2.41792881266874,2.30140212290157,2.39850769770754,14596008.5487575,0.0,1.0
2025-04-11,2.47,2.53,2.425,2.44,10702914,2.39850769770754,2.45677104259112,2.35481018904485,2.36937602526575,11021935.6832865,0.0,1.0
2025-04-14,2.55,2.58,2.495,2.53,13480937,2.47619215755232,2.50532382999411,2.42278409140903,2.45677104259112,13882763.1955593,0.0,1.0
2025-04-15,2.5,2.56,2.49,2.54,7369482,2.42763937014933,2.48590271503292,2.41792881266874,2.46648160007172,7589144.09880686,0.0,1.0
2025-04-16,2.52,2.54,2.465,2.48,8279676,2.44706048511053,2.46648160007172,2.39365241896724,2.40821825518814,8526468.24504527,0.0,1.0
2025-04-17,2.54,2.5663,2.5,2.53,6140430,2.46648160007172,2.49202036624569,2.42763937014933,2.45677104259112,6323457.75437631,0.0,1.0
2025-04-21,2.51,2.54,2.49,2.53,2849940,2.43734992762993,2.46648160007172,2.41792881266874,2.45677104259112,2934888.14179255,0.0,1.0
2025-04-22,2.57,2.59,2.52,2.52,6295769,2.49561327251351,2.51503438747471,2.44706048511053,2.44706048511053,6483426.94287078,0.0,1.0
2025-04-23,2.59,2.69,2.58,2.64,10219185,2.51503438747471,2.61213996228068,2.50532382999411,2.5635871748777,10523788.176342,0.0,1.0
2025-04-24,2.65,2.66,2.6,2.64,11317612,2.57329773235829,2.58300828983889,2.52474494495531,2.5635871748777,11654955.9823046,0.0,1.0
2025-04-25,2.66,2.67,2.62,2.66,6722260,2.58300828983889,2.59271884731949,2.5441660599165,2.58300828983889,6922630.35714659,0.0,1.0
2025-04-28,2.71,2.74,2.65,2.71,10170120,2.63156107724188,2.66069274968367,2.57329773235829,2.63156107724188,10473260.6962277,0.0,1.0
2025-04-29,2.71,2.7499,2.66,2.66,10472584,2.63156107724188,2.67030620158946,2.58300828983889,2.58300828983889,10784740.2385757,0.0,1.0
2025-04-30,2.61,2.64,2.57,2.57,13430062,2.5344555024359,2.5635871748777,2.49561327251351,2.49561327251351,13830371.7647876,0.0,1.0
2025-05-01,2.59,2.6499,2.59,2.63,3378179,2.51503438747471,2.57320062678349,2.51503438747471,2.5538766173971,3478872.35799792,0.0,1.0
2025-05-02,2.62,2.67,2.6,2.62,7583462,2.5441660599165,2.59271884731949,2.52474494495531,2.5441660599165,7809502.19918117,0.0,1.0
2025-05-05,2.55,2.64,2.545,2.63,11919880,2.47619215755232,2.5635871748777,2.47133687881202,2.5538766173971,12275175.7803989,0.0,1.0
2025-05-06,2.56,2.59,2.55,2.57,11625275,2.48590271503292,2.51503438747471,2.47619215755232,2.49561327251351,11971789.4912094,0.0,1.0
2025-05-07,2.51,2.56,2.485,2.56,5349355,2.43734992762993,2.48590271503292,2.41307353392844,2.48590271503292,5508803.18734382,0.0,1.0
2025-05-08,2.6,2.6081,2.55,2.55,8532682,2.52474494495531,2.53261049651459,2.47619215755232,2.47619215755232,8787015.59313061,0.0,1.0
2025-05-09,2.62,2.63,2.56,2.59,14773674,2.5441660599165,2.5538766173971,2.48590271503292,2.51503438747471,15214032.7983427,0.0,1.0
2025-05-12,2.67,2.71,2.64,2.67,26340962,2.61340233475316,2.65255442965583,2.58403826357616,2.61340233475316,26911420.2603798,0.0213,1.0
2025-05-13,2.78,2.79,2.69,2.69,14449905,2.7210705957355,2.73085861946117,2.63297838220449,2.63297838220449,14762842.2294358,0.0,1.0
2025-05-14,2.78,2.81,2.74,2.77,19168531,2.7210705957355,2.7504346669125,2.68191850083283,2.71128257200983,19583658.0879285,0.0,1.0
2025-05-15,2.77,2.81,2.75,2.76,20208704,2.71128257200983,2.7504346669125,2.6917065245585,2.70149454828417,20646357.8005093,0.0,1.0
2025-05-16,2.81,2.815,2.72,2.72,26546973,2.7504346669125,2.75532867877534,2.6623424533815,2.6623424533815,27121892.7784018,0.0,1.0
2025-05-19,2.78,2.82,2.7675,2.77,8182639,2.7210705957355,2.76022269063817,2.70883556607842,2.71128257200983,8359847.94207492,0.0,1.0
2025-05-20,2.75,2.78,2.74,2.78,5300948,2.6917065245585,2.7210705957355,2.68191850083283,2.7210705957355,5415749.0302146,0.0,1.0
2025-05-21,2.73,2.7665,2.72,2.75,8599083,2.67213047710716,2.70785676370585,2.6623424533815,2.6917065245585,8785310.74403765,0.0,1.0
2025-05-22,2.72,2.8,2.705,2.71,20729264,2.6623424533815,2.74064664318683,2.647660417793,2.65255442965583,21178191.4112461,0.0,1.0
2025-05-23,2.71,2.73,2.67,2.68,13665535,2.65255442965583,2.67213047710716,2.61340233475316,2.62319035847883,13961485.3651863,0.0,1.0
2025-05-27,2.84,2.86,2.77,2.78,15424063,2.7797987380895,2.79937478554084,2.71128257200983,2.7210705957355,15758097.2750948,0.0,1.0
2025-05-28,2.75,2.79,2.74,2.77,15720873,2.6917065245585,2.73085861946117,2.68191850083283,2.71128257200983,16061335.1996429,0.0,1.0
2025-05-29,2.75,2.8,2.75,2.8,10195035,2.6917065245585,2.74064664318683,2.6917065245585,2.74064664318683,10415825.7946039,0.0,1.0
2025-05-30,2.63,2.73,2.61,2.73,15727299,2.57425023985049,2.67213047710716,2.55467419239916,2.67213047710716,16067900.3655846,0.0,1.0
2025-06-02,2.79,2.8465,2.76,2.81,13071860,2.73085861946117,2.78616095351119,2.70149454828417,2.7504346669125,13354953.3249715,0.0,1.0
2025-06-03,2.84,2.87,2.76,2.81,14725826,2.7797987380895,2.80916280926651,2.70149454828417,2.7504346669125,15044738.7672184,0.0,1.0
2025-06-04,2.82,2.89,2.82,2.87,8711780,2.76022269063817,2.82873885671784,2.76022269063817,2.80916280926651,8900448.38893778,0.0,1.0
2025-06-05,2.96,3.005,2.94,2.96,15875859,2.89725502279751,2.94130112956301,2.87767897534618,2.89725502279751,16219677.6846469,0.0,1.0
2025-06-06,2.97,2.99,2.94,2.97,11447775,2.90704304652318,2.92661909397451,2.87767897534618,2.90704304652318,11695696.006519,0.0,1.0
2025-06-09,3.19,3.21,3.05,3.05,23526245,3.12237956848786,3.14195561593919,2.98534723632852,2.98534723632852,24035745.7842146,0.0,1.0
2025-06-10,3.15,3.22,3.12,3.19,18712901,3.08322747358519,3.15174363966486,3.05386340240819,3.12237956848786,19118160.646596,0.0,1.0
2025-06-11,3.05,3.07,3.0,3.04,21005827,2.98534723632852,3.00492328377985,2.93640711770018,2.97555921260285,21460743.8526289,0.0,1.0
2025-06-12,3.01,3.06,3.0,3.02,12399269,2.94619514142585,2.99513526005418,2.93640711770018,2.95598316515151,12667796.2247734,0.0,1.0
2025-06-13,2.99,3.01,2.96,2.98,15261251,2.92661909397451,2.94619514142585,2.89725502279751,2.91683107024885,15591759.3047718,0.0,1.0
2025-06-16,3.05,3.07,3.03,3.03,14239743,2.98534723632852,3.00492328377985,2.96577118887718,2.96577118887718,14548128.8144602,0.0,1.0
2025-06-17,2.98,3.04,2.96,3.03,15259467,2.91683107024885,2.97555921260285,2.89725502279751,2.96577118887718,15589936.6692225,0.0,1.0
2025-06-18,2.95,3.02,2.95,3.01,13174797,2.88746699907184,2.95598316515151,2.88746699907184,2.94619514142585,13460119.6004987,0.0,1.0
2025-06-20,2.86,2.9499,2.85,2.94,16912201,2.79937478554084,2.88736911883459,2.78958676181517,2.87767897534618,17278463.4304174,0.0,1.0
2025-06-23,2.89,2.9,2.83,2.85,13424741,2.82873885671784,2.83852688044351,2.77001071436384,2.78958676181517,13715476.5622361,0.0,1.0
2025-06-24,2.9,2.95,2.89,2.9,24624348,2.83852688044351,2.88746699907184,2.82873885671784,2.83852688044351,25157630.0693134,0.0,1.0
2025-06-25,2.84,2.85,2.8,2.81,13047296,2.7797987380895,2.78958676181517,2.74064664318683,2.7504346669125,13329857.3498406,0.0,1.0
2025-06-26,2.89,2.92,2.865,2.87,9113768,2.82873885671784,2.85810292789484,2.80426879740367,2.80916280926651,9311142.12167349,0.0,1.0
2025-06-27,2.87,2.89,2.84,2.87,14315464,2.80916280926651,2.82873885671784,2.7797987380895,2.80916280926651,14625489.6812932,0.0,1.0
2025-06-30,2.92,2.94,2.87,2.87,10187150,2.85810292789484,2.87767897534618,2.80916280926651,2.80916280926651,10407770.0315398,0.0,1.0
2025-07-01,2.92,2.9299,2.88,2.89,5201924,2.85810292789484,2.86779307138325,2.81895083299217,2.82873885671784,5314580.4973469,0.0,1.0
2025-07-02,3.05,3.07,2.9712,2.99,15182032,2.98534723632852,3.00492328377985,2.90821760937026,2.92661909397451,15510824.682809,0.0,1.0
2025-07-03,3.13,3.15,3.07,3.07,15358817,3.06365142613385,3.08322747358519,3.00492328377985,3.00492328377985,15691438.2621738,0.0,1.0
2025-07-07,3.07,3.09,3.03,3.06,14313930,3.00492328377985,3.02449933123119,2.96577118887718,2.99513526005418,14623922.4599184,0.0,1.0
2025-07-08,3.09,3.13,3.07,3.09,8638980,3.02449933123119,3.06365142613385,3.00492328377985,3.02449933123119,8826071.78131973,0.0,1.0
2025-07-09,3.06,3.1,3.04,3.08,7284609,2.99513526005418,3.03428735495685,2.97555921260285,3.01471130750552,7442369.57752511,0.0,1.0
2025-07-10,3.01,3.14,2.995,3.09,49638252,2.94619514142585,3.07343944985952,2.93151310583735,3.02449933123119,50713252.6352923,0.0,1.0
2025-07-11,2.98,3.0,2.93,3.0,18431836,2.91683107024885,2.93640711770018,2.86789095162051,2.93640711770018,18831008.7067586,0.0,1.0
2025-07-14,2.93,3.015,2.93,3.01,18132561,2.86789095162051,2.95108915328868,2.86789095162051,2.94619514142585,18525252.3984497,0.0,1.0
2025-07-15,2.93,2.96,2.89,2.94,14775396,2.86789095162051,2.89725502279751,2.82873885671784,2.87767897534618,15095382.2897408,0.0,1.0
2025-07-16,2.95,2.96,2.9,2.91,15501215,2.88746699907184,2.89725502279751,2.83852688044351,2.84831490416917,15836920.1326627,0.0,1.0
2025-07-17,2.93,2.94,2.89,2.9,11662044,2.86789095162051,2.87767897534618,2.82873885671784,2.83852688044351,11914605.3655535,0.0,1.0
2025-07-18,2.85,2.94,2.83,2.94,8986147,2.78958676181517,2.87767897534618,2.77001071436384,2.87767897534618,9180757.27221166,0.0,1.0
2025-07-21,2.97,2.98,2.91,2.93,10613339,2.90704304652318,2.91683107024885,2.84831490416917,2.86789095162051,10843188.878025,0.0,1.0
2025-07-22,3.02,3.05,2.985,3.0,9078866,2.95598316515151,2.98534723632852,2.92172508211168,2.93640711770018,9275484.25959817,0.0,1.0
2025-07-23,3.11,3.13,3.03,3.03,9477009,3.04407537868252,3.06365142613385,2.96577118887718,2.96577118887718,9682249.72232986,0.0,1.0
2025-07-24,3.1,3.12,3.06,3.09,15336177,3.03428735495685,3.05386340240819,2.99513526005418,3.02449933123119,15668307.9545299,0.0,1.0
2025-07-25,3.05,3.08,3.03,3.08,5797083,2.98534723632852,3.01471130750552,2.96577118887718,3.01471130750552,5922628.67610162,0.0,1.0
2025-07-28,2.97,3.05,2.95,3.04,7519104,2.90704304652318,2.98534723632852,2.88746699907184,2.97555921260285,7681942.96493433,0.0,1.0
2025-07-29,2.96,2.97,2.91,2.93,11002502,2.89725502279751,2.90704304652318,2.84831490416917,2.86789095162051,11240779.8636082,0.0,1.0
2025-07-30,3.01,3.04,2.95,2.97,13543991,2.94619514142585,2.97555921260285,2.88746699907184,2.90704304652318,13837309.1234785,0.0,1.0
2025-07-31,2.96,2.98,2.915,2.92,13312993,2.89725502279751,2.91683107024885,2.85320891603201,2.85810292789484,13601308.4695424,0.0,1.0
2025-08-01,2.86,2.96,2.85,2.89,13930846,2.79937478554084,2.89725502279751,2.78958676181517,2.82873885671784,14232542.1254026,0.0,1.0
2025-08-04,2.92,3.0,2.91,2.93,12912361,2.85810292789484,2.93640711770018,2.84831490416917,2.86789095162051,13192000.1032892,0.0,1.0
2025-08-05,2.92,2.94,2.89,2.92,7948576,2.85810292789484,2.87767897534618,2.82873885671784,2.85810292789484,8120715.91035926,0.0,1.0
2025-08-06,2.88,2.95,2.87,2.93,8169832,2.81895083299217,2.88746699907184,2.80916280926651,2.86789095162051,8346763.584743,0.0,1.0
2025-08-07,2.96,2.9755,2.92,2.93,11329945,2.89725502279751,2.9124264595723,2.85810292789484,2.86789095162051,11575314.1977878,0.0,1.0
2025-08-08,2.99,3.02,2.93,2.96,10201302,2.92661909397451,2.95598316515151,2.86789095162051,2.89725502279751,10422228.5171306,0.0,1.0
2025-08-11,2.96,3.0,2.95,2.98,8989191,2.89725502279751,2.93640711770018,2.88746699907184,2.91683107024885,9183867.19520053,0.0,1.0
2025-08-12,3.02,3.05,2.99,3.0,5663114,2.95598316515151,2.98534723632852,2.92661909397451,2.93640711770018,5785758.34992058,0.0,1.0
2025-08-13,3.03,3.06,3.0,3.0,11349821,2.98691723533411,3.01649067330772,2.95734379736051,2.95734379736051,11513528.8059474,0.021604,1.0
2025-08-14,2.96,3.0199,2.93,2.94,11159327,2.91791254672904,2.97696084454967,2.88833910875543,2.8981969214133,11320287.1542631,0.0,1.0
2025-08-15,2.97,3.0,2.94,2.98,6774575,2.9277703593869,2.95734379736051,2.8981969214133,2.93762817204477,6872290.26876732,0.0,1.0
2025-08-18,2.99,3.02,2.98,3.0,5968133,2.94748598470264,2.97705942267625,2.93762817204477,2.95734379736051,6054216.29232964,0.0,1.0
2025-08-19,2.92,2.96,2.91,2.94,9460749,2.87848129609756,2.91791254672904,2.86862348343969,2.8981969214133,9597209.16632411,0.0,1.0
2025-08-20,2.89,2.97,2.88,2.96,6562493,2.84890785812396,2.9277703593869,2.83905004546609,2.91791254672904,6657149.23559833,0.0,1.0
2025-08-21,2.9,2.9,2.85,2.9,7204645,2.85876567078183,2.85876567078183,2.80947660749248,2.85876567078183,7308563.5222022,0.0,1.0
2025-08-22,2.98,2.9999,2.885,2.89,5801588,2.93762817204477,2.95724521923393,2.84397895179502,2.84890785812396,5885269.07677563,0.0,1.0
2025-08-25,3.04,3.09,2.995,3.0,12663407,2.99677504799198,3.04606411128132,2.95241489103157,2.95734379736051,12846061.7375319,0.0,1.0
2025-08-26,3.01,3.07,2.98,3.06,6265617,2.96720161001838,3.02634848596559,2.93762817204477,3.01649067330772,6355991.14880609,0.0,1.0
2025-08-27,3.06,3.06,2.9835,3.03,10458729,3.01649067330772,3.01649067330772,2.94107840647503,2.98691723533411,10609583.8529169,0.0,1.0
2025-08-28,3.07,3.11,3.07,3.09,6478718,3.02634848596559,3.06577973659706,3.02634848596559,3.04606411128132,6572165.87985041,0.0,1.0
2025-08-29,3.08,3.1,3.04,3.06,8773201,3.03620629862346,3.05592192393919,2.99677504799198,3.01649067330772,8899744.09586425,0.0,1.0
2025-09-02,3.06,3.07,3.02,3.04,8788537,3.01649067330772,3.02634848596559,2.97705942267625,2.99677504799198,8915301.29960942,0.0,1.0
2025-09-03,3.03,3.06,2.9801,3.05,13699179,2.98691723533411,3.01649067330772,2.93772675017135,3.00663286064985,13896773.5292327,0.0,1.0
2025-09-04,3.08,3.1,3.01,3.05,9697113,3.03620629862346,3.05592192393919,2.96720161001838,3.00663286064985,9836982.43875622,0.0,1.0
2025-09-05,3.2,3.215,3.14,3.15,13800968,3.15450005051788,3.16928676950468,3.09535317457067,3.10521098722853,14000030.715723,0.0,1.0
2025-09-08,3.16,3.23,3.1,3.23,10680811,3.1150687998864,3.18407348849148,3.05592192393919,3.18407348849148,10834869.124313,0.0,1.0
2025-09-09,3.1,3.2,3.1,3.18,8051520,3.05592192393919,3.15450005051788,3.05592192393919,3.13478442520214,8167653.69706372,0.0,1.0
2025-09-10,3.1,3.15,3.08,3.13,9078184,3.05592192393919,3.10521098722853,3.03620629862346,3.0854953619128,9209126.11658727,0.0,1.0
2025-09-11,3.12,3.15,3.075,3.08,13893903,3.07563754925493,3.10521098722853,3.03127739229452,3.03620629862346,14094306.193687,0.0,1.0
2025-09-12,3.03,3.11,3.03,3.09,12334513,2.98691723533411,3.06577973659706,2.98691723533411,3.04606411128132,12512423.828784,0.0,1.0
2025-09-15,3.11,3.13,3.06,3.08,11578654,3.06577973659706,3.0854953619128,3.01649067330772,3.03620629862346,11745662.4525706,0.0,1.0
2025-09-16,3.14,3.15,3.11,3.15,10423182,3.09535317457067,3.10521098722853,3.06577973659706,3.10521098722853,10573524.1292908,0.0,1.0
2025-09-17,3.14,3.21,3.12,3.12,17107747,3.09535317457067,3.16435786317574,3.07563754925493,3.07563754925493,17354506.1097756,0.0,1.0
2025-09-18,3.11,3.15,3.11,3.14,21994831,3.06577973659706,3.10521098722853,3.06577973659706,3.09535317457067,22312080.5429834,0.0,1.0
2025-09-19,3.11,3.13,3.09,3.11,13384609,3.06577973659706,3.0854953619128,3.04606411128132,3.06577973659706,13577666.2273213,0.0,1.0
2025-09-22,3.1,3.11,3.03,3.08,17434570,3.05592192393919,3.06577973659706,2.98691723533411,3.03620629862346,17686043.1467867,0.0,1.0
2025-09-23,3.16,3.22,3.135,3.14,20796799,3.1150687998864,3.17421567583361,3.09042426824173,3.09535317457067,21096768.3418089,0.0,1.0
2025-09-24,3.11,3.14,3.08,3.14,10233197,3.06577973659706,3.09535317457067,3.03620629862346,3.09535317457067,10380798.8193324,0.0,1.0
2025-09-25,3.06,3.1,3.05,3.09,13124268,3.01649067330772,3.05592192393919,3.00663286064985,3.04606411128132,13313570.114892,0.0,1.0
2025-09-26,3.07,3.1,3.0593,3.06,20425166,3.02634848596559,3.05592192393919,3.01580062642167,3.01649067330772,20719774.9733019,0.0,1.0
2025-09-29,3.11,3.17,3.1,3.14,14842509,3.06577973659706,3.12492661254427,3.05592192393919,3.09535317457067,15056594.7184571,0.0,1.0
2025-09-30,3.1,3.155,3.07,3.13,21166838,3.05592192393919,3.11013989355747,3.02634848596559,3.0854953619128,21472144.7187424,0.0,1.0
2025-10-01,3.15,3.1885,3.1,3.11,22845732,3.10521098722853,3.14316356596133,3.05592192393919,3.06577973659706,23175254.7881552,0.0,1.0
2025-10-02,3.2,3.22,3.11,3.14,27212510,3.15450005051788,3.17421567583361,3.06577973659706,3.09535317457067,27605018.4198615,0.0,1.0
2025-10-03,3.27,3.28,3.1708,3.19,26120790,3.22350473912295,3.23336255178082,3.1257152375569,3.14464223786001,26497551.6441275,0.0,1.0
2025-10-06,3.26,3.27,3.19,3.24,21972550,3.21364692646509,3.22350473912295,3.14464223786001,3.19393130114935,22289478.1657894,0.0,1.0
2025-10-07,3.19,3.27,3.17,3.25,34713308,3.14464223786001,3.22350473912295,3.12492661254427,3.20378911380722,35214006.6004321,0.0,1.0
2025-10-08,3.27,3.28,3.2,3.2,22357547,3.22350473912295,3.23336255178082,3.15450005051788,3.15450005051788,22680028.2942632,0.0,1.0
2025-10-09,3.26,3.3,3.22,3.3,21383366,3.21364692646509,3.25307817709656,3.17421567583361,3.25307817709656,21691795.8802271,0.0,1.0
2025-10-10,3.15,3.24,3.13,3.23,21932556,3.10521098722853,3.19393130114935,3.0854953619128,3.18407348849148,22248907.2994239,0.0,1.0
2025-10-13,3.24,3.29,3.19,3.21,26942025,3.19393130114935,3.24322036443869,3.14464223786001,3.16435786317574,27330631.9921745,0.0,1.0
2025-10-14,3.23,3.24,3.175,3.18,19273880,3.18407348849148,3.19393130114935,3.1298555188732,3.13478442520214,19551883.0281441,0.0,1.0
2025-10-15,3.26,3.3,3.22,3.24,29703953,3.21364692646509,3.25307817709656,3.17421567583361,3.19393130114935,30132397.5519972,0.0,1.0
2025-10-16,3.25,3.28,3.2101,3.23,33396654,3.20378911380722,3.23336255178082,3.16445644130232,3.18407348849148,33878361.4165595,0.0,1.0
2025-10-17,3.33,3.35,3.24,3.24,26253321,3.28265161507017,3.3023672403859,3.19393130114935,3.19393130114935,26631994.2477756,0.0,1.0
2025-10-20,3.41,3.42,3.35,3.37,20440974,3.36151411633311,3.37137192899098,3.3023672403859,3.32208286570164,20735810.9850914,0.0,1.0
2025-10-21,3.37,3.44,3.37,3.41,28764919,3.32208286570164,3.39108755430672,3.32208286570164,3.36151411633311,29179819.0920582,0.0,1.0
2025-10-22,3.33,3.4,3.32,3.37,26021445,3.28265161507017,3.35165630367524,3.2727938024123,3.32208286570164,26396773.7094598,0.0,1.0
2025-10-23,3.38,3.4,3.34,3.37,20357302,3.33194067835951,3.35165630367524,3.29250942772803,3.32208286570164,20650932.1149972,0.0,1.0
2025-10-24,3.37,3.4296,3.36,3.41,16923329,3.32208286570164,3.38083542914253,3.31222505304377,3.36151411633311,17167428.0972382,0.0,1.0
2025-10-27,3.39,3.43,3.36,3.38,17109307,3.34179849101738,3.38122974164885,3.31222505304377,3.33194067835951,17356088.610939,0.0,1.0
2025-10-28,3.46,3.48,3.4,3.4,22859289,3.41080317962245,3.43051880493819,3.35165630367524,3.35165630367524,23189007.3319197,0.0,1.0
2025-10-29,3.6,3.61,3.48,3.5,36387092,3.54881255683261,3.55867036949048,3.43051880493819,3.45023443025393,36911932.9641108,0.0,1.0
2025-10-30,3.45,3.56,3.44,3.54,21064888,3.40094536696459,3.50938130620114,3.39108755430672,3.4896656808854,21368724.2100166,0.0,1.0
2025-10-31,3.49,3.51,3.41,3.41,22402924,3.44037661759606,3.4600922429118,3.36151411633311,3.36151411633311,22726059.8040665,0.0,1.0
2025-11-03,3.48,3.5,3.44,3.5,15753703,3.43051880493819,3.45023443025393,3.39108755430672,3.45023443025393,15980931.6191717,0.0,1.0
2025-11-04,3.42,3.455,3.4,3.43,10321018,3.37137192899098,3.40587427329352,3.35165630367524,3.38122974164885,10469886.533867,0.0,1.0
2025-11-05,3.6,3.61,3.47,3.49,26758136,3.54881255683261,3.55867036949048,3.42066099228032,3.44037661759606,27144090.6098393,0.0,1.0
2025-11-06,3.57,3.6299,3.555,3.57,21433001,3.51923911885901,3.57828741667964,3.5044523998722,3.51923911885901,21742146.8066676,0.0,1.0
2025-11-07,3.57,3.57,3.495,3.54,13510713,3.51923911885901,3.51923911885901,3.44530552392499,3.4896656808854,13705589.1290609,0.0,1.0
2025-11-10,3.6,3.625,3.56,3.6,10076222,3.54881255683261,3.57345708847728,3.50938130620114,3.54881255683261,10221559.6397618,0.0,1.0
2025-11-11,3.65,3.66,3.61,3.64,11813079,3.59810162012195,3.60795943277982,3.55867036949048,3.58824380746408,11983468.7572105,0.0,1.0
2025-11-12,3.61,3.63,3.57,3.58,8382152,3.61,3.63,3.57,3.58,8382152,0.05207,1.0
2025-11-13,3.57,3.64,3.54,3.61,9503135,3.57,3.64,3.54,3.61,9503135,0.0,1.0
2025-11-14,3.54,3.59,3.51,3.54,9500220,3.54,3.59,3.51,3.54,9500220,0.0,1.0
2025-11-17,3.49,3.54,3.475,3.5,18407070,3.49,3.54,3.475,3.5,18407070,0.0,1.0
2025-11-18,3.48,3.52,3.47,3.49,17348264,3.48,3.52,3.47,3.49,17348264,0.0,1.0
2025-11-19,3.46,3.54,3.45,3.48,13263871,3.46,3.54,3.45,3.48,13263871,0.0,1.0
2025-11-20,3.38,3.52,3.36,3.5,9612016,3.38,3.52,3.36,3.5,9612016,0.0,1.0
2025-11-21,3.4,3.44,3.36,3.39,25464467,3.4,3.44,3.36,3.39,25464467,0.0,1.0
2025-11-24,3.45,3.48,3.42,3.43,12020594,3.45,3.48,3.42,3.43,12020594,0.0,1.0
2025-11-25,3.49,3.5,3.43,3.45,8123731,3.49,3.5,3.43,3.45,8123731,0.0,1.0
2025-11-26,3.59,3.6,3.55,3.55,5495146,3.59,3.6,3.55,3.55,5495146,0.0,1.0